Өмнөх өдрийн хаалтын ханш	22.69
Нээлтийн ханш	23.19
Хаалтын ханш	23.03
Тухайн өдрийн VWAP	23.15
Авах дээд үнэ	22.70 x 49
Зарах доод үнэ	23.29 x 590
Нийт гаргасан хувьцаа	1,105,479,000
Эргэлтэд гаргасан хувьцаа	1,099,199,000

Өдрийн хязгаар	23.00 - 23.79
Арилжигдсан ширхэг	3,090
Арилжааны үнийн дүн	71,547.08
Хэлцлийн тоо	27
52 долоо хоног	18.11 - 29.80
ISIN	MN00NEH00714
Зах зээлийн үнэлгээ	25,314,552,970.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-22	23.79	22.69	22.20 - 23.79	2,431	56,657.61	23
2	2026-09-21	22.65	22.59	21.00 - 23.60	245,029	5,534,446.35	28
3	2026-09-18	23.50	20.65	20.40 - 23.50	27,725	577,782.20	49
4	2026-09-17	23.80	23.54	23.31 - 23.80	1,288	30,619.09	13
5	2026-09-16	23.87	23.79	20.52 - 23.87	919	21,907.13	9
6	2026-09-15	23.89	23.89	20.31 - 23.89	89,128	1,991,851.76	33
7	2026-09-14	23.89	23.89	23.80 - 23.89	15,193	362,751.43	16
8	2026-09-11	23.00	23.89	22.00 - 23.89	187,871	4,138,011.82	15
9	2026-09-10	23.90	23.45	23.00 - 23.90	37,507	864,242.96	50
10	2026-09-09	24.49	23.99	23.99 - 24.49	8,391	204,704.91	14
11	2026-09-08	24.49	24.30	23.99 - 24.50	13,856	335,274.50	31
12	2026-09-07	24.49	24.49	24.49 - 24.49	1,939	47,486.11	8
13	2026-09-04	25.00	24.50	24.50 - 25.00	4,539	113,133.00	21
14	2026-09-03	25.00	25.00	24.02 - 25.00	797	19,917.21	13
15	2026-09-02	25.00	24.99	24.00 - 25.00	36,934	901,566.83	25
16	2026-09-01	25.70	24.01	24.00 - 25.70	3,617	88,338.48	27
17	2026-08-31	25.00	25.00	25.00 - 25.70	7,049	176,809.65	20
18	2026-08-28	25.00	25.00	24.60 - 25.00	9,835	243,149.80	37
19	2026-08-27	25.70	25.70	25.70 - 25.70	1,785	45,874.50	19
20	2026-08-26	25.70	25.70	25.50 - 25.70	11,745	300,229.00	22
21	2026-08-25	25.80	25.74	25.70 - 25.80	2,674	68,985.50	10
22	2026-08-24	25.50	25.80	25.50 - 25.80	2,408	61,629.90	10
23	2026-08-21	25.50	25.50	25.50 - 25.50	1,612	41,106.00	11
24	2026-08-20	25.10	25.80	25.10 - 25.80	853	21,994.70	18
25	2026-08-19	25.50	25.54	25.50 - 25.80	44,400	1,132,249.30	16
26	2026-08-18	25.50	25.50	25.50 - 25.50	1,576	40,188.00	3
27	2026-08-17	24.50	25.50	24.50 - 25.50	8,137	202,368.50	17
28	2026-08-14	25.00	25.50	25.00 - 25.50	18,743	469,642.50	11
29	2026-08-13	25.00	24.89	24.89 - 25.00	2,783	69,529.02	10
30	2026-08-12	25.99	25.51	25.49 - 26.00	3,086	78,848.63	16
31	2026-08-11	26.00	25.99	25.50 - 26.00	2,179	55,637.40	7
32	2026-08-10	25.50	25.67	25.50 - 26.00	840	21,694.53	14
33	2026-08-07	26.00	25.67	25.60 - 26.00	539	13,838.40	3
34	2026-08-06	25.50	26.00	25.50 - 26.00	961	24,540.50	8
35	2026-08-05	25.50	25.50	25.50 - 25.50	945	24,097.50	7
36	2026-08-04	26.00	25.03	25.00 - 26.00	816	20,516.00	14
37	2026-08-03	26.00	26.00	24.89 - 26.00	3,928	102,106.46	20
38	2026-07-31	24.90	26.00	24.90 - 26.00	203	5,248.18	9
39	2026-07-30	25.00	25.31	25.00 - 26.00	698	17,666.00	11
40	2026-07-29	24.89	26.00	24.89 - 26.00	418	10,536.19	10
41	2026-07-28	24.89	24.89	24.89 - 24.89	226	5,625.14	9
42	2026-07-27	24.50	24.89	24.50 - 24.90	8,313	203,876.66	16
43	2026-07-24	24.90	24.90	24.90 - 24.90	393	9,785.70	8
44	2026-07-23	24.90	24.50	24.50 - 24.90	5,356	131,471.60	11
45	2026-07-22	24.02	24.34	24.00 - 24.90	19,156	466,336.21	8
46	2026-07-21	24.02	24.02	24.00 - 24.02	1,736	41,696.92	10
47	2026-07-20	24.00	24.02	24.00 - 24.02	2,339	56,162.76	14
48	2026-07-09	24.02	24.02	24.00 - 24.02	1,282	30,789.30	14
49	2026-07-08	24.02	24.02	23.99 - 24.02	4,595	110,370.63	9
50	2026-07-07	24.02	24.00	23.99 - 24.02	988	23,711.16	13
51	2026-07-06	24.02	24.02	23.99 - 24.02	6,510	156,350.55	12
52	2026-07-03	23.99	24.02	23.99 - 24.50	4,927	118,337.15	9
53	2026-07-02	24.00	23.08	23.00 - 24.00	1,074	24,787.94	10
54	2026-07-01	23.99	23.99	23.50 - 23.99	1,553	37,028.62	8
55	2026-06-30	23.99	23.99	23.99 - 23.99	462	11,083.38	5
56	2026-06-29	23.03	23.99	23.03 - 23.99	3,902	90,729.94	7
57	2026-06-26	23.02	23.94	23.02 - 25.00	4,505	108,456.40	11
58	2026-06-25	23.00	23.04	22.01 - 24.60	5,641	130,723.52	15
59	2026-06-24	22.01	22.21	22.01 - 22.70	5,542	122,461.48	20
60	2026-06-23	24.50	24.99	24.00 - 25.00	4,493	110,178.70	19
61	2026-06-22	23.00	24.92	23.00 - 24.92	7,870	181,407.05	22
62	2026-06-19	25.00	24.92	23.00 - 25.20	3,416	85,114.20	16
63	2026-06-18	25.00	24.88	24.50 - 25.20	11,016	275,413.30	21
64	2026-06-17	25.00	25.90	25.00 - 25.90	10,846	274,395.50	20
65	2026-06-16	25.20	25.18	25.02 - 25.20	3,475	87,502.06	13
66	2026-06-15	26.00	26.00	25.10 - 26.00	194	5,020.70	11
67	2026-06-12	27.00	26.00	26.00 - 27.00	3,227	85,504.00	12
68	2026-06-11	26.00	26.72	26.00 - 27.00	686	18,328.00	9
69	2026-06-10	27.00	27.00	27.00 - 27.00	291	7,857.00	9
70	2026-06-09	27.90	27.90	27.90 - 27.90	119	3,320.10	8
71	2026-06-08	27.90	27.90	25.00 - 27.90	55,648	1,397,592.80	8
72	2026-06-05	27.85	27.04	27.00 - 27.90	1,115	30,738.45	14
73	2026-06-04	25.03	27.89	25.03 - 27.90	1,326	35,121.83	10
74	2026-06-03	27.90	25.03	25.03 - 27.90	4,056	103,821.02	5
75	2026-06-02	28.00	28.00	27.00 - 28.00	708	19,724.00	17
76	2026-05-29	29.00	29.80	28.43 - 30.00	1,767,759	52,675,799.21	24
77	2026-05-28	27.00	28.71	25.00 - 29.00	722,061	20,725,630.23	19
78	2026-05-27	25.71	25.22	24.00 - 26.00	4,159	101,756.75	14
79	2026-05-26	23.69	25.71	23.60 - 26.99	248,842	6,397,135.66	20
80	2026-05-25	23.69	23.49	23.00 - 23.69	445	10,429.95	9
81	2026-05-22	23.80	23.01	23.00 - 23.80	728	16,975.74	15
82	2026-05-21	23.89	23.00	23.00 - 23.89	86,084	2,001,746.65	20
83	2026-05-20	22.97	23.58	21.00 - 24.00	146,466	3,449,524.86	31
84	2026-05-19	20.13	21.01	20.11 - 21.58	32,180	666,765.14	15
85	2026-05-18	20.96	21.58	20.96 - 23.00	108,857	2,347,955.07	35
86	2026-05-15	20.02	20.96	20.02 - 20.97	4,141	83,036.69	8
87	2026-05-14	21.34	21.29	21.00 - 21.34	423	9,019.34	17
88	2026-05-13	20.00	21.35	20.00 - 21.37	44,422	889,292.25	12
89	2026-05-12	20.99	20.99	20.50 - 20.99	249	5,222.59	17
90	2026-05-11	21.38	21.36	20.50 - 21.38	6,480	136,331.44	27
91	2026-05-08	21.50	20.98	20.50 - 21.50	1,984	41,898.66	14
92	2026-05-07	21.50	21.39	20.00 - 21.50	10,424	211,634.87	17
93	2026-05-06	21.26	21.50	21.00 - 21.50	37,005	787,033.24	26
94	2026-05-05	20.99	20.00	20.00 - 21.28	6,645	140,335.12	26
95	2026-05-04	19.90	20.00	19.82 - 20.99	321,519	6,429,048.60	32
96	2026-05-01	19.90	20.00	19.85 - 20.00	130,635	2,612,206.85	46
97	2026-04-30	21.39	19.90	19.69 - 21.39	12,770	255,507.98	30
98	2026-04-29	19.51	20.03	19.51 - 21.81	32,907	644,241.71	14
99	2026-04-28	21.84	21.84	21.00 - 21.87	9,743	212,730.41	17
100	2026-04-27	21.00	21.82	20.99 - 21.84	16,032	344,679.85	26
101	2026-04-24	20.99	20.99	20.01 - 20.99	2,707	56,807.19	10
102	2026-04-23	20.99	20.05	20.00 - 20.99	7,531	155,190.09	17
103	2026-04-22	21.83	21.83	19.00 - 21.84	108,476	2,110,222.68	28
104	2026-04-21	20.54	21.68	20.54 - 21.84	175,211	3,665,273.61	27
105	2026-04-20	19.30	20.49	19.21 - 20.54	31,164	609,237.81	27
106	2026-04-17	19.99	19.30	19.30 - 19.99	49,632	958,303.60	17
107	2026-04-16	20.54	20.00	20.00 - 20.54	1,816	36,335.66	8
108	2026-04-15	20.00	20.54	20.00 - 20.55	1,772	35,698.66	12
109	2026-04-14	19.16	18.79	18.00 - 19.16	125,001	2,378,553.40	20
110	2026-04-13	20.75	20.75	19.11 - 20.75	9,551	198,129.63	11
111	2026-04-10	20.79	20.50	19.10 - 20.79	975	18,948.04	12
112	2026-04-09	19.10	20.79	19.10 - 20.80	4,224	80,974.25	6
113	2026-04-08	20.80	19.52	19.50 - 20.80	574	11,699.60	10
114	2026-04-07	21.00	20.89	20.80 - 21.00	119	2,485.60	11
115	2026-04-06	21.00	20.00	20.00 - 21.84	586	12,122.76	9
116	2026-04-03	21.84	21.84	21.84 - 21.84	398	8,692.32	8
117	2026-04-02	21.85	21.84	21.84 - 21.85	178	3,888.21	11
118	2026-04-01	21.77	21.85	21.00 - 21.85	1,806	39,355.65	23
119	2026-03-31	21.76	21.74	21.00 - 21.77	831	18,063.50	15
120	2026-03-30	21.77	21.52	21.50 - 21.77	1,017	21,889.53	4
121	2026-03-27	21.78	21.77	21.77 - 21.78	214	4,659.66	6
122	2026-03-26	21.85	21.78	21.78 - 21.85	1,112	24,288.64	9
123	2026-03-25	20.79	21.84	19.00 - 21.85	4,324	89,433.94	20
124	2026-03-24	20.00	19.99	19.50 - 20.00	16,146	322,780.50	3
125	2026-03-23	19.00	20.00	19.00 - 20.00	6,049	120,790.00	17
126	2026-03-20	21.00	20.00	20.00 - 21.00	30,335	611,327.06	36
127	2026-03-19	21.99	21.08	21.00 - 21.99	1,551	33,988.68	8
128	2026-03-18	20.53	21.00	20.51 - 21.00	2,967	61,361.32	11
129	2026-03-17	21.00	21.00	20.51 - 21.00	5,413	111,223.00	16
130	2026-03-16	22.00	21.50	21.00 - 22.00	5,937	130,010.00	13
131	2026-03-13	21.00	22.00	21.00 - 22.00	2,976	64,869.00	11
132	2026-03-12	22.00	21.00	21.00 - 22.00	740	15,882.00	19
133	2026-03-11	22.00	22.10	22.00 - 22.85	3,531	78,048.40	10
134	2026-03-10	22.85	22.85	22.00 - 22.85	278	6,251.15	7
135	2026-03-09	22.00	22.00	22.00 - 22.00	1,233	27,126.00	13
136	2026-03-06	22.00	22.00	22.00 - 22.00	464	10,208.00	9
137	2026-03-05	22.00	22.00	22.00 - 22.00	271	5,962.00	4
138	2026-03-04	22.85	22.10	22.00 - 22.85	144	3,214.40	5
139	2026-03-03	22.85	22.85	22.85 - 22.85	151	3,450.35	8
140	2026-03-02	22.85	22.85	22.00 - 22.85	3,563	81,237.00	12
141	2026-02-27	22.85	22.85	22.85 - 22.85	299	6,832.15	5
142	2026-02-26	22.84	22.85	22.84 - 22.85	2,626	59,996.76	10
143	2026-02-25	22.84	22.84	22.84 - 22.84	120	2,740.80	2
144	2026-02-24	22.84	20.04	20.04 - 22.84	303	6,228.92	6
145	2026-02-23	22.84	22.84	20.04 - 22.84	1,396	30,546.24	14
146	2026-02-16	22.84	22.84	22.84 - 22.84	519	11,853.96	9
147	2026-02-13	22.83	22.84	22.42 - 22.84	435	9,892.87	8
148	2026-02-12	22.84	22.84	22.83 - 22.84	334	7,627.98	8
149	2026-02-11	22.83	22.42	20.02 - 22.84	1,458	32,686.03	4
150	2026-02-10	22.83	22.83	22.82 - 22.83	1,127	25,728.52	10
151	2026-02-09	22.24	22.82	20.10 - 22.83	25,483	547,462.38	31
152	2026-02-06	21.98	22.24	21.98 - 22.85	6,586	146,473.91	12
153	2026-02-05	22.00	22.72	21.15 - 22.85	3,660	83,165.31	22
154	2026-02-04	22.86	21.98	21.09 - 22.86	8,009	171,807.08	18
155	2026-02-03	22.86	22.86	22.86 - 22.86	42	960.12	1
156	2026-02-02	22.89	21.09	21.08 - 22.89	1,791	38,812.46	18
157	2026-01-30	22.89	22.89	22.89 - 22.89	775	17,739.75	14
158	2026-01-29	23.00	22.90	22.90 - 23.00	127	2,909.40	4
159	2026-01-28	23.00	23.00	23.00 - 23.00	1,239	28,497.00	17
160	2026-01-27	22.99	21.02	21.01 - 23.00	150,930	3,172,877.03	13
161	2026-01-26	23.00	22.99	21.01 - 23.00	6,294	142,687.94	10
162	2026-01-23	21.00	21.86	21.00 - 23.00	1,194	26,102.00	8
163	2026-01-22	23.00	21.00	21.00 - 23.00	7,177	153,107.90	12
164	2026-01-21	23.00	22.03	22.00 - 23.00	6,490	143,242.00	13
165	2026-01-20	22.00	23.00	22.00 - 23.00	22,462	504,816.70	18
166	2026-01-19	22.60	23.00	22.50 - 23.00	5,108	115,423.12	20
167	2026-01-16	23.00	23.00	23.00 - 23.00	2,144	49,312.00	10
168	2026-01-15	23.19	23.10	23.00 - 23.19	863	19,994.92	9
169	2026-01-14	23.20	23.20	22.60 - 23.20	3,291	75,164.16	21
170	2026-01-13	23.30	23.30	23.30 - 23.30	352	8,201.60	16
171	2026-01-12	23.30	23.00	23.00 - 23.30	4,891	112,911.97	21
172	2026-01-09	23.30	23.07	22.50 - 23.30	1,159	26,742.17	13
173	2026-01-08	23.30	23.04	23.00 - 23.30	2,442	56,271.60	7
174	2026-01-07	23.30	23.30	23.30 - 23.30	231	5,382.30	8
175	2026-01-06	23.30	23.30	23.30 - 23.30	310	7,223.00	9
176	2026-01-05	23.90	23.90	23.30 - 23.90	1,801	42,999.50	12
177	2026-01-02	23.90	23.90	23.50 - 23.90	2,374	55,938.60	11
178	2025-12-31	23.88	23.88	23.80 - 23.90	11,632	277,752.62	14
179	2025-12-30	23.29	22.99	22.50 - 23.29	2,673	61,451.31	11
180	2025-12-26	23.28	23.26	22.20 - 23.28	4,123	91,702.36	13
181	2025-12-25	22.51	22.66	22.50 - 23.50	2,568	58,195.80	6
182	2025-12-24	23.50	23.50	23.00 - 23.50	361	8,481.00	8
183	2025-12-23	23.50	23.50	22.90 - 23.50	1,589	37,304.30	5
184	2025-12-22	23.90	23.85	23.85 - 23.90	4,206	100,363.40	9
185	2025-12-19	23.89	23.90	23.80 - 23.90	836	19,979.04	8
186	2025-12-18	22.11	23.51	22.11 - 23.80	1,715	40,352.00	16
187	2025-12-17	23.70	23.70	23.70 - 23.70	280	6,636.00	7
188	2025-12-16	23.90	23.80	23.40 - 23.90	545	12,859.40	11
189	2025-12-15	23.40	23.90	23.40 - 23.90	443	10,536.70	12
190	2025-12-12	23.80	23.80	23.80 - 23.90	535	12,742.60	7
191	2025-12-11	24.00	23.90	23.00 - 24.00	1,718	40,220.20	8
192	2025-12-10	23.90	23.90	23.90 - 23.90	182	4,349.80	9
193	2025-12-09	23.90	22.86	22.40 - 23.90	13	297.20	2
194	2025-12-08	24.00	24.00	24.00 - 24.00	229	5,496.00	2
195	2025-12-05	24.00	24.00	22.20 - 24.00	2,058	49,390.20	5
196	2025-12-04	23.99	24.00	23.90 - 24.00	60,234	1,445,581.85	23
197	2025-12-03	23.00	23.89	22.00 - 23.99	31,566	749,842.06	28
198	2025-12-02	23.00	23.00	23.00 - 23.94	4,745	109,716.86	13
199	2025-12-01	23.97	23.96	23.01 - 23.97	1,394	33,398.87	17
200	2025-11-28	23.93	22.31	22.25 - 23.97	6,618	150,200.65	10
201	2025-11-27	22.00	22.25	22.00 - 23.96	2,081	46,305.32	6
202	2025-11-25	23.98	23.95	23.95 - 23.98	874	20,942.97	10
203	2025-11-24	21.51	22.41	21.51 - 23.00	62,610	1,394,906.39	27
204	2025-11-20	21.46	22.17	21.45 - 22.20	5,152	110,967.21	11
205	2025-11-19	22.00	22.00	21.44 - 22.00	559	12,241.55	8
206	2025-11-18	23.99	22.01	22.00 - 24.00	24,389	581,373.93	15
207	2025-11-17	22.00	21.44	21.10 - 22.00	3,417	74,901.39	12
208	2025-11-14	22.42	23.67	22.00 - 25.00	72,707	1,717,675.90	24
209	2025-11-13	22.00	22.43	21.40 - 22.79	5,193	116,338.62	12
210	2025-11-12	20.00	21.40	19.90 - 22.90	261,544	5,426,597.02	34
211	2025-11-11	19.90	20.00	19.90 - 20.25	13,984	278,439.25	10
212	2025-11-10	20.50	19.89	19.88 - 20.50	22,833	456,972.58	33
213	2025-11-07	20.88	20.27	20.00 - 20.88	5,082	103,429.49	14
214	2025-11-06	20.88	20.00	20.00 - 20.88	55,035	1,100,768.12	12
215	2025-11-05	20.99	19.93	19.90 - 20.99	102,219	2,037,566.24	21
216	2025-11-04	20.99	20.19	20.00 - 20.99	1,115	22,510.50	8
217	2025-11-03	20.00	20.31	20.00 - 20.99	48,788	990,709.33	20
218	2025-10-31	20.30	20.30	20.30 - 20.30	3,369	68,390.70	8
219	2025-10-30	19.89	20.30	19.89 - 20.99	2,564	51,343.46	8
220	2025-10-29	21.38	20.01	20.00 - 21.38	83,913	1,681,019.49	14
221	2025-10-28	20.00	21.39	19.88 - 21.39	477	9,736.47	9
222	2025-10-27	21.39	19.80	19.80 - 21.39	41,924	830,894.97	6
223	2025-10-24	19.80	19.87	18.00 - 21.39	60,432	1,195,657.66	10
224	2025-10-23	20.00	20.28	20.00 - 21.40	99,874	2,022,390.50	23
225	2025-10-22	21.50	21.41	21.41 - 21.50	1,327	28,431.50	7
226	2025-10-21	21.44	21.39	20.04 - 21.50	56,148	1,200,857.50	18
227	2025-10-20	20.10	21.41	20.05 - 21.44	1,535	31,179.15	7
228	2025-10-17	21.44	20.40	20.05 - 21.44	17,744	362,022.20	6
229	2025-10-16	21.43	21.44	21.43 - 21.44	2,757	59,101.61	7
230	2025-10-15	21.43	21.43	21.43 - 21.43	630	13,500.90	4
231	2025-10-14	21.45	21.45	21.45 - 21.45	1,368	29,343.60	11
232	2025-10-13	21.20	21.45	21.20 - 21.45	28,481	610,025.78	10
233	2025-10-10	21.43	21.43	21.43 - 21.43	82	1,757.26	4
234	2025-10-09	21.25	21.35	21.25 - 21.43	4,459	95,196.37	5
235	2025-10-08	21.43	21.43	21.43 - 21.43	737	15,793.91	10
236	2025-10-07	21.40	21.38	20.04 - 21.40	35,540	759,740.32	7
237	2025-10-06	20.04	20.12	20.01 - 21.46	11,806	237,522.93	11
238	2025-10-03	20.00	20.02	20.00 - 20.04	1,757	35,172.36	6
239	2025-10-02	20.03	20.00	19.51 - 20.04	32,278	637,270.58	9
240	2025-10-01	19.00	20.03	18.96 - 20.03	29,878	571,139.02	21
241	2025-09-30	18.95	19.00	18.95 - 19.00	21,067	399,311.89	7
242	2025-09-29	18.99	18.94	18.94 - 18.99	1,581	29,948.64	6
243	2025-09-26	18.00	18.15	18.00 - 18.99	45,018	817,003.64	8
244	2025-09-25	18.99	18.11	18.00 - 18.99	13,053	236,372.67	6
245	2025-09-24	19.85	18.81	17.11 - 20.04	31,500	603,085.14	15
246	2025-09-23	20.04	20.04	19.00 - 20.04	8,020	153,972.23	13
247	2025-09-22	20.00	19.84	19.00 - 20.06	22,093	441,148.18	23
248	2025-09-19	21.12	21.12	21.12 - 21.12	2,303	48,639.36	7
249	2025-09-18	21.12	21.12	21.12 - 21.12	2,616	55,249.92	3
250	2025-09-17	21.46	21.12	20.05 - 21.46	446	9,233.94	8
251	2025-09-16	21.48	21.11	21.00 - 21.48	5,907	124,743.24	14
252	2025-09-15	21.49	21.48	21.48 - 21.49	671	14,414.96	10
253	2025-09-12	21.50	21.49	21.00 - 21.50	230	4,942.23	5
254	2025-09-11	21.50	21.50	20.00 - 21.50	6,411	134,822.89	21
255	2025-09-10	21.50	21.33	21.18 - 21.50	324	6,913.48	8
256	2025-09-09	21.50	21.25	21.18 - 21.50	7,673	164,779.08	17
257	2025-09-08	22.00	21.50	21.50 - 22.00	764	16,498.50	12
258	2025-09-04	22.10	22.10	22.10 - 22.10	3,353	74,101.30	13
259	2025-09-03	22.10	22.10	22.10 - 22.10	21	464.10	2
260	2025-09-02	22.00	22.00	22.00 - 22.40	30,434	671,827.50	12
261	2025-09-01	22.00	22.00	22.00 - 22.00	317	6,974.00	6
262	2025-08-29	22.00	22.42	22.00 - 22.42	9,927	218,402.40	4
263	2025-08-28	21.00	21.19	21.00 - 22.00	4,961	104,444.00	6
264	2025-08-27	22.00	22.00	22.00 - 22.00	243	5,346.00	4
265	2025-08-26	22.00	22.00	22.00 - 22.00	1,418	31,196.00	4
266	2025-08-25	22.00	22.00	22.00 - 22.43	7,338	161,507.38	4
267	2025-08-22	21.02	22.00	21.02 - 22.00	30,103	632,866.00	14
268	2025-08-21	22.00	22.00	22.00 - 22.00	97	2,134.00	1
269	2025-08-20	21.20	21.80	21.20 - 22.00	79	1,722.00	3
270	2025-08-19	21.20	21.22	21.20 - 22.00	3,274	69,488.80	9
271	2025-08-18	22.40	22.13	22.00 - 22.40	367	8,120.04	8
272	2025-08-15	22.40	22.40	22.40 - 22.40	220	4,928.00	1
273	2025-08-14	22.43	22.40	22.40 - 22.43	236	5,287.48	3
274	2025-08-12	22.43	22.45	22.43 - 22.50	13	291.80	2
275	2025-08-11	22.43	22.47	22.43 - 22.50	22	494.30	2
276	2025-08-08	22.50	22.50	22.50 - 22.50	70	1,575.00	4
277	2025-08-07	22.50	22.50	22.50 - 22.50	2	45.00	2
278	2025-08-06	22.50	22.50	22.50 - 22.50	9,000	202,500.00	1
279	2025-08-05	22.43	22.43	22.43 - 22.43	1,148	25,749.64	2
280	2025-08-04	22.43	21.21	21.20 - 22.43	10,045	213,048.55	5
281	2025-08-01	21.90	22.43	21.90 - 23.00	61,364	1,376,629.30	7
282	2025-07-31	23.00	21.10	21.02 - 23.00	4,497	98,010.60	10
283	2025-07-30	23.00	23.00	23.00 - 23.00	307	7,061.00	2
284	2025-07-29	23.00	23.00	23.00 - 23.00	110	2,530.00	2
285	2025-07-28	23.15	23.14	23.00 - 23.15	128	2,961.70	3
286	2025-07-25	23.00	23.15	23.00 - 23.49	902	20,883.45	3
287	2025-07-24	22.00	22.00	22.00 - 22.00	374	8,228.00	2
288	2025-07-23	22.00	21.43	21.00 - 22.00	574	12,300.70	5
289	2025-07-21	23.15	22.00	22.00 - 23.15	22,968	505,970.99	8
290	2025-07-18	23.15	23.11	23.00 - 23.15	26,338	608,622.80	9
291	2025-07-09	23.00	23.10	23.00 - 23.10	5,844	134,413.00	5
292	2025-07-07	21.00	23.00	21.00 - 23.00	5,877	123,871.00	4
293	2025-07-03	21.21	21.00	21.00 - 21.21	17,055	358,159.39	5
294	2025-06-27	20.50	20.50	20.50 - 20.50	81,030	1,661,115.00	2
295	2025-06-25	20.50	20.50	20.50 - 20.50	58,848	1,206,384.00	1
296	2025-06-24	21.00	22.00	21.00 - 22.00	13,340	292,180.00	7
297	2025-06-23	24.00	24.00	24.00 - 24.00	1,030	24,720.00	13
298	2025-06-20	23.98	24.00	23.98 - 24.00	247,424	5,937,934.36	21
299	2025-06-19	23.98	23.98	23.98 - 23.98	85	2,038.30	5
300	2025-06-18	23.49	23.98	20.00 - 23.98	7,423	152,934.27	6
301	2025-06-17	23.50	23.49	23.49 - 23.50	611	14,357.49	8
302	2025-06-16	23.98	23.98	23.98 - 23.98	226	5,419.48	3
303	2025-06-13	23.98	23.98	23.98 - 23.98	23	551.54	2
304	2025-06-12	23.50	23.98	23.50 - 23.98	1,048	24,687.52	2
305	2025-06-10	23.50	23.50	23.50 - 23.50	23	540.50	1
306	2025-06-09	24.00	22.26	21.00 - 24.00	16,408	365,197.00	17
307	2025-06-06	23.98	23.98	23.88 - 23.99	1,116	26,760.39	9
308	2025-06-05	23.98	23.98	23.98 - 23.98	2	47.96	1
309	2025-06-04	23.99	23.99	23.98 - 23.99	555	13,314.21	4
310	2025-06-03	23.99	23.99	23.99 - 23.99	47	1,127.53	3
311	2025-06-02	21.00	23.34	21.00 - 23.99	1,304	30,439.78	5
312	2025-05-30	24.00	24.00	24.00 - 24.00	801	19,224.00	2
313	2025-05-29	21.00	21.00	21.00 - 21.00	10	210.00	1
314	2025-05-28	20.00	20.00	20.00 - 20.00	33	660.00	1
315	2025-05-27	20.00	20.27	20.00 - 21.00	275	5,575.00	3
316	2025-05-26	23.00	19.79	19.24 - 23.00	17,267	351,690.82	16
317	2025-05-23	23.00	22.63	23.00 - 23.00	305	6,901.00	3
318	2025-05-22	23.00	22.43	22.00 - 23.00	30,687	688,756.50	8
319	2025-05-21	22.90	23.00	22.90 - 23.00	2,813	64,686.80	8
320	2025-05-20	22.90	22.90	22.90 - 22.90	14,071	322,225.90	4
321	2025-05-19	25.00	23.06	23.00 - 25.00	55,959	1,292,259.80	18
322	2025-05-16	25.00	24.00	24.00 - 25.00	1,212	29,201.00	5
323	2025-05-15	25.00	25.00	25.00 - 25.00	17	425.00	3
324	2025-05-14	26.00	25.00	23.40 - 26.00	11,202	279,768.00	9
325	2025-05-13	26.98	26.17	24.00 - 26.98	2,712	70,967.33	9
326	2025-05-12	26.98	26.98	26.00 - 26.98	922	24,577.64	13
327	2025-05-09	26.98	26.50	26.00 - 26.98	16,221	431,356.30	12
328	2025-05-08	26.99	26.98	26.98 - 26.99	108	2,914.58	5
329	2025-05-07	24.00	24.36	24.00 - 26.99	1,127	27,448.66	5
330	2025-05-06	26.99	24.00	24.00 - 26.99	14	350.95	3
331	2025-05-05	24.00	26.99	24.00 - 26.99	5,001	120,029.98	9
332	2025-05-02	24.00	24.00	24.00 - 24.00	2,284	54,816.00	6
333	2025-05-01	27.30	27.00	26.90 - 27.50	13,051	351,477.50	8
334	2025-04-30	26.00	26.00	25.99 - 26.00	4,465	116,070.00	7
335	2025-04-29	26.00	26.00	25.08 - 26.00	4,548	118,230.20	6
336	2025-04-28	22.99	25.08	21.00 - 26.00	106,920	2,574,232.71	35
337	2025-04-25	23.00	22.99	22.99 - 23.00	1,221	28,080.89	8
338	2025-04-24	23.39	23.39	23.39 - 23.39	1	23.39	1
339	2025-04-23	21.00	22.49	21.00 - 23.49	1,870	42,064.02	6
340	2025-04-22	21.00	21.09	21.00 - 22.00	11,125	234,637.50	6
341	2025-04-21	22.80	23.96	22.79 - 24.50	27,552	647,570.85	17
342	2025-04-18	23.00	21.32	21.00 - 23.00	6,628	142,329.80	7
343	2025-04-17	21.30	21.00	21.00 - 21.30	87	1,838.10	2
344	2025-04-16	22.00	23.69	21.00 - 23.69	1,520	32,461.97	6
345	2025-04-15	22.00	21.02	21.00 - 22.00	781	16,416.00	4
346	2025-04-14	21.80	21.00	21.00 - 22.00	13,619	296,739.40	10
347	2025-04-11	21.98	20.83	20.01 - 21.98	7,895	164,446.78	16
348	2025-04-10	21.98	21.98	21.98 - 21.98	127	2,791.46	2
349	2025-04-09	22.00	22.00	22.00 - 22.00	7	154.00	2
350	2025-04-08	20.02	22.00	20.02 - 22.00	19,457	389,733.92	7
351	2025-04-07	23.90	20.90	20.90 - 23.90	2,906	69,411.40	3
352	2025-04-04	20.02	20.90	20.02 - 20.90	7,382	153,403.80	9
353	2025-04-03	20.90	20.81	20.80 - 20.90	883,135	18,378,040.40	17
354	2025-04-02	20.80	20.80	20.02 - 20.80	2,066	41,876.12	11
355	2025-04-01	20.90	20.90	20.02 - 20.90	1,862	38,541.69	9
356	2025-03-31	20.90	20.02	20.02 - 20.90	24,030	482,684.55	14
357	2025-03-28	20.02	20.47	20.02 - 20.90	59,141	1,224,562.88	20
358	2025-03-27	20.02	20.02	20.02 - 20.79	15,539	311,831.85	9
359	2025-03-26	20.70	20.03	20.02 - 20.70	60,709	1,215,662.86	11
360	2025-03-25	20.70	20.10	20.10 - 20.70	24,667	495,916.70	8
361	2025-03-24	20.80	20.80	20.80 - 20.80	6,582	136,905.60	5
362	2025-03-21	21.00	20.90	20.90 - 21.00	13,437	282,052.43	16
363	2025-03-20	21.00	20.97	20.01 - 21.00	815	17,113.48	11
364	2025-03-19	21.70	20.00	20.00 - 21.70	3,086	61,813.80	6
365	2025-03-18	21.80	20.50	20.50 - 21.80	83,366	1,709,475.10	21
366	2025-03-17	20.50	20.50	20.50 - 21.90	22,827	467,960.50	4
367	2025-03-14	20.50	20.50	20.50 - 20.51	1,026	21,033.15	4
368	2025-03-13	21.50	19.83	19.55 - 22.59	107,548	2,205,099.50	17
369	2025-03-12	23.00	23.00	22.00 - 23.00	105,891	2,383,610.50	21
370	2025-03-11	24.00	23.90	23.00 - 24.00	7,470	176,896.86	15
371	2025-03-10	24.00	24.00	23.00 - 24.00	71,911	1,690,405.50	19
372	2025-03-07	24.00	24.00	24.00 - 24.00	3,200	76,800.00	13
373	2025-03-06	23.50	24.00	23.50 - 24.00	6,057	143,853.00	10
374	2025-02-28	24.00	24.00	24.00 - 24.00	3,836	92,064.00	10
375	2025-02-27	25.00	24.00	24.00 - 25.00	34,489	836,851.73	22
376	2025-02-26	26.40	26.40	25.00 - 26.40	5,704	150,575.80	5
377	2025-02-25	26.40	25.43	25.00 - 26.40	39,732	1,046,990.00	17
378	2025-02-24	24.50	25.00	24.50 - 26.50	6,315,444	157,871,469.82	11
379	2025-02-21	25.00	26.60	24.03 - 26.60	6,870	173,413.18	12
380	2025-02-20	24.50	25.00	24.10 - 27.50	110,277	2,849,845.37	24
381	2025-02-19	25.00	24.78	22.00 - 25.00	12,366	288,416.19	24
382	2025-02-18	27.79	25.53	25.00 - 27.79	27,625	717,766.51	34
383	2025-02-17	27.78	27.00	27.00 - 27.80	4,034,047	108,942,956.68	22
384	2025-02-14	25.90	27.78	25.01 - 28.50	3,468,041	97,208,391.66	34
385	2025-02-13	26.00	26.26	22.95 - 27.00	471,306	12,336,261.80	21
386	2025-02-12	23.00	23.55	22.98 - 25.00	13,401,985	308,190,157.36	36
387	2025-02-11	23.00	23.00	23.00 - 23.00	97,035	2,231,805.00	10
388	2025-02-10	22.80	22.99	22.70 - 23.20	9,427,271	214,013,393.60	20
389	2025-02-07	22.80	22.65	22.10 - 22.80	3,433	77,894.40	6
390	2025-02-06	23.00	22.98	22.00 - 23.00	134,005	3,071,966.31	18
391	2025-02-05	23.00	23.00	23.00 - 23.00	212	4,876.00	5
392	2025-02-04	23.00	23.20	23.00 - 23.20	687	15,808.60	6
393	2025-02-03	23.00	23.00	21.71 - 23.00	6,068	139,558.84	13
394	2025-01-31	23.10	23.32	23.00 - 23.40	9,148	211,647.80	17
395	2025-01-30	23.10	23.10	23.00 - 23.10	1,260	29,015.70	13
396	2025-01-29	23.00	21.51	21.50 - 23.10	20,270	465,440.20	8
397	2025-01-28	23.10	22.99	21.10 - 23.10	8,770	192,215.97	8
398	2025-01-27	23.00	22.99	20.40 - 23.00	11,058	254,183.20	3
399	2025-01-24	22.00	23.00	21.99 - 23.99	210,712	4,830,085.10	27
400	2025-01-23	20.99	21.55	20.99 - 22.00	81,056	1,725,288.96	22
401	2025-01-22	21.00	20.97	20.30 - 21.00	21,419	449,795.69	18
402	2025-01-21	20.10	21.00	20.10 - 21.00	4,964	101,617.60	7
403	2025-01-20	19.85	20.10	19.85 - 20.10	1,462	29,101.30	8
404	2025-01-17	20.10	19.85	19.85 - 20.10	10,777,921	213,950,778.30	17
405	2025-01-16	20.10	20.10	20.09 - 20.10	5,278	106,062.80	9
406	2025-01-15	19.52	20.00	19.52 - 20.10	42,831	846,110.36	10
407	2025-01-14	19.56	19.98	19.55 - 20.00	12,625,523	248,726,754.11	16
408	2025-01-13	19.50	19.85	19.50 - 19.87	4,656,617	92,427,034.06	15
409	2025-01-10	19.50	19.94	19.50 - 19.95	19,540	387,737.74	19
410	2025-01-09	19.50	19.50	19.35 - 19.50	7,007	135,590.40	7
411	2025-01-08	19.49	19.50	19.49 - 19.50	1,028	20,041.43	13
412	2025-01-07	19.50	19.49	19.00 - 19.50	5,988	113,950.45	9
413	2025-01-06	19.50	19.50	19.50 - 19.50	604	11,778.00	8
414	2025-01-03	19.00	19.50	19.00 - 19.50	12,021	228,409.50	7
415	2025-01-02	19.35	19.35	19.35 - 19.50	5,396	104,421.00	14
416	2024-12-31	19.35	19.01	19.00 - 19.35	1,081	20,567.35	7
417	2024-12-30	18.75	19.35	18.75 - 19.35	937	17,592.55	9
418	2024-12-27	19.50	19.35	19.35 - 19.50	33,730	654,951.90	9
419	2024-12-26	19.98	19.98	19.98 - 19.98	2,458	49,110.84	5
420	2024-12-25	19.99	19.98	19.98 - 19.99	2,356	47,086.44	6
421	2024-12-24	19.99	19.99	19.01 - 19.99	23,261	448,817.39	6
422	2024-12-23	19.00	19.02	18.60 - 19.97	57,725	1,097,316.88	9
423	2024-12-20	18.80	18.78	18.70 - 19.00	26,259	493,081.00	7
424	2024-12-19	19.00	19.00	19.00 - 19.00	1,050	19,950.00	1
425	2024-12-18	19.90	19.99	19.90 - 20.00	20,022	400,384.78	8
426	2024-12-17	19.38	19.87	19.38 - 20.00	55,560	1,090,802.64	17
427	2024-12-16	18.08	18.08	18.08 - 18.08	10,490	189,659.20	3
428	2024-12-13	18.49	19.00	18.49 - 19.00	8	151.49	2
429	2024-12-12	18.00	18.00	18.00 - 19.49	22,009	396,174.91	4
430	2024-12-11	19.50	19.00	18.00 - 19.50	13,613	262,235.00	4
431	2024-12-10	18.00	18.99	18.00 - 19.00	22,877	419,646.32	12
432	2024-12-09	18.00	17.71	17.70 - 18.00	55,909	990,457.03	14
433	2024-12-06	17.50	18.14	17.50 - 18.37	10,858	197,965.59	13
434	2024-12-05	18.38	18.33	17.70 - 18.38	1,867	34,238.08	12
435	2024-12-04	18.38	17.72	17.50 - 18.38	568,247	10,072,187.34	20
436	2024-12-03	18.10	18.38	18.10 - 18.38	16,622	300,917.56	9
437	2024-12-02	18.40	18.39	18.38 - 18.40	977	17,970.53	9
438	2024-11-29	18.49	18.39	18.10 - 18.49	46,009	833,456.78	10
439	2024-11-28	18.10	18.11	18.10 - 18.49	20,016	363,854.07	6
440	2024-11-27	18.00	18.48	18.00 - 18.48	9,506	172,070.12	5
441	2024-11-25	18.43	18.43	18.10 - 18.43	10,307	187,192.28	14
442	2024-11-22	18.45	18.33	18.00 - 18.45	136,474	2,495,409.95	17
443	2024-11-21	18.49	17.01	17.00 - 18.49	108,962	1,853,937.98	8
444	2024-11-20	18.30	18.49	18.00 - 18.49	12,380	223,234.42	19
445	2024-11-19	18.50	18.50	18.50 - 18.50	211	3,903.50	6
446	2024-11-18	18.50	18.50	18.50 - 18.50	3,532	65,342.00	4
447	2024-11-15	18.50	18.20	18.10 - 18.50	3,785	68,904.90	4
448	2024-11-14	18.69	18.20	18.20 - 18.69	147,542	2,685,291.17	11
449	2024-11-13	18.01	18.69	18.01 - 18.71	161	2,907.27	5
450	2024-11-12	18.30	18.73	18.11 - 19.00	23,531	431,592.10	6
451	2024-11-11	18.50	18.30	18.01 - 18.50	10,337	189,749.57	11
452	2024-11-08	18.19	18.50	18.19 - 19.00	281,385	5,200,141.59	21
453	2024-11-07	18.20	18.20	18.19 - 18.20	3,918	71,307.50	4
454	2024-11-06	18.20	18.04	18.02 - 18.20	12,036	218,064.00	17
455	2024-11-05	18.20	18.20	18.20 - 18.20	2,504	45,572.80	3
456	2024-11-04	18.20	18.20	18.05 - 18.20	4,275	77,512.45	12
457	2024-11-01	18.30	18.30	18.30 - 18.30	1,027	18,794.10	5
458	2024-10-31	18.30	18.30	18.10 - 18.30	25,066	453,708.14	7
459	2024-10-30	18.30	18.30	18.30 - 18.30	315	5,764.50	5
460	2024-10-29	18.54	18.11	18.10 - 18.54	253	4,583.45	6
461	2024-10-28	18.56	18.56	18.10 - 18.56	1,765	32,648.20	6
462	2024-10-25	18.56	18.56	18.56 - 18.56	633	11,748.48	8
463	2024-10-24	18.56	18.56	18.56 - 18.56	1,216	22,568.96	4
464	2024-10-23	18.14	18.10	18.10 - 18.14	92,700	1,677,878.80	2
465	2024-10-22	18.10	18.14	18.10 - 18.56	3,300	59,868.00	2
466	2024-10-21	18.50	18.54	18.50 - 18.55	53,881	998,455.98	11
467	2024-10-18	18.50	18.50	18.48 - 18.53	5,141	95,008.95	6
468	2024-10-17	18.49	18.48	18.10 - 18.50	41,989	775,907.77	15
469	2024-10-16	18.49	18.49	18.49 - 18.49	44	813.56	2
470	2024-10-15	18.49	18.50	18.49 - 18.50	1,274	23,558.75	9
471	2024-10-14	18.50	18.49	18.10 - 18.50	13,045	241,206.90	4
472	2024-10-10	18.50	18.50	18.10 - 18.50	101,183	1,831,996.09	11
473	2024-10-09	18.50	18.50	18.50 - 18.50	3,410	63,085.00	6
474	2024-10-08	18.50	18.50	18.50 - 18.50	816	15,096.00	4
475	2024-10-07	17.60	18.07	17.60 - 18.50	3,604	65,127.30	6
476	2024-10-04	18.50	18.00	18.00 - 18.50	33,506	604,109.90	7
477	2024-10-03	18.55	18.50	18.50 - 18.55	3,721	68,924.55	2
478	2024-10-02	18.55	18.55	18.00 - 18.55	38,933	702,485.57	28
479	2024-09-30	18.80	18.14	18.02 - 18.80	255,853	4,640,320.38	10
480	2024-09-27	18.05	18.10	18.02 - 18.80	124,499	2,253,717.95	5
481	2024-09-26	18.80	18.10	18.10 - 18.80	265,052	4,797,477.60	2
482	2024-09-25	18.72	18.72	18.72 - 18.72	50	936.00	1
483	2024-09-24	18.80	18.02	18.01 - 18.80	5,705	103,241.10	11
484	2024-09-23	18.80	18.75	18.75 - 18.80	101	1,893.80	2
485	2024-09-20	18.65	18.67	18.65 - 18.80	89	1,661.20	5
486	2024-09-19	18.70	18.70	18.70 - 18.70	1,044	19,522.80	1
487	2024-09-18	18.70	18.70	18.10 - 18.70	343	6,215.50	4
488	2024-09-17	18.10	18.10	18.10 - 18.80	22,085	399,844.30	8
489	2024-09-16	18.90	18.01	18.00 - 18.90	103,589	1,865,707.65	8
490	2024-09-13	18.79	18.90	18.79 - 18.90	10,013	189,213.17	4
491	2024-09-12	18.00	18.05	18.00 - 18.10	142,000	2,560,200.00	19
492	2024-09-11	18.79	18.10	18.10 - 18.79	11,093	200,784.52	11
493	2024-09-10	18.15	18.21	18.15 - 18.50	299,521	5,454,754.30	6
494	2024-09-09	18.50	18.50	18.50 - 18.50	7,001	129,518.50	6
495	2024-09-06	18.50	17.51	17.20 - 18.50	101,726	1,781,282.20	10
496	2024-09-05	18.50	18.50	18.00 - 18.50	11,567	208,778.00	6
497	2024-09-04	18.00	18.00	18.00 - 18.10	10,210	183,801.00	2
498	2024-09-03	18.50	18.15	18.00 - 18.50	262	4,796.20	7
499	2024-09-02	18.80	18.10	18.00 - 18.80	2,779	50,794.64	11
500	2024-08-30	17.50	18.80	17.50 - 18.80	33,860	608,836.60	7
501	2024-08-29	17.01	18.72	17.01 - 18.80	613,848	11,042,592.32	11
502	2024-08-28	18.00	17.50	17.50 - 18.00	14,809	265,558.62	3
503	2024-08-27	18.07	18.09	18.07 - 18.09	813	14,692.23	7
504	2024-08-26	18.00	18.00	17.50 - 18.07	80,044	1,440,791.46	7
505	2024-08-23	17.99	18.07	17.99 - 18.07	516,874	9,303,556.54	15
506	2024-08-22	17.95	17.99	17.95 - 18.00	269,703	4,854,035.05	14
507	2024-08-21	16.95	16.98	16.80 - 17.00	8,031	136,356.60	6
508	2024-08-20	17.00	16.95	16.95 - 17.00	6,206	105,227.00	13
509	2024-08-19	17.00	17.00	17.00 - 17.00	7,787	132,379.00	6
510	2024-08-16	16.95	16.95	16.95 - 16.95	6,787	115,039.65	8
511	2024-08-15	17.02	16.98	16.81 - 17.96	27,617	471,700.61	9
512	2024-08-14	17.01	17.97	17.01 - 17.98	29,902	521,712.47	11
513	2024-08-13	17.99	17.99	17.99 - 17.99	636	11,441.64	2
514	2024-08-12	17.99	17.99	17.99 - 17.99	4,281	77,015.19	5
515	2024-08-09	17.99	18.00	17.99 - 18.00	61,130	1,100,201.71	9
516	2024-08-08	18.00	18.00	18.00 - 18.00	108	1,944.00	2
517	2024-08-07	18.00	18.00	18.00 - 18.00	410	7,380.00	2
518	2024-08-06	17.99	18.00	17.92 - 18.00	30,031	540,556.36	9
519	2024-08-05	18.00	17.12	17.00 - 18.07	30,167	516,416.25	29
520	2024-08-02	18.07	17.92	17.92 - 18.07	218	3,924.60	4
521	2024-08-01	18.07	18.07	18.00 - 18.07	2,908	52,541.47	5
522	2024-07-31	18.10	18.00	18.00 - 18.10	4,568	82,224.31	6
523	2024-07-30	18.29	18.29	18.29 - 18.29	64	1,170.56	3
524	2024-07-29	18.37	18.30	18.00 - 18.38	2,379	43,338.66	8
525	2024-07-26	18.37	17.90	17.90 - 18.37	11,463	206,842.51	8
526	2024-07-25	18.29	18.37	18.20 - 18.37	3,914	71,598.20	11
527	2024-07-23	18.39	18.38	18.10 - 18.39	586	10,757.60	9
528	2024-07-22	18.49	18.01	18.00 - 18.49	145	2,616.56	5
529	2024-07-19	18.57	18.00	18.00 - 18.57	18,147	326,831.82	7
530	2024-07-18	18.00	18.61	18.00 - 18.80	40,224	734,036.93	8
531	2024-07-17	17.78	18.00	17.78 - 18.00	50,834	908,689.98	11
532	2024-07-16	17.75	17.00	17.00 - 17.75	8,623	152,101.95	8
533	2024-07-09	17.20	17.78	17.10 - 17.78	11,020	194,534.78	11
534	2024-07-08	17.10	17.02	17.00 - 17.70	19,104	325,138.20	10
535	2024-07-05	17.00	17.00	17.00 - 17.70	1,052	17,885.40	4
536	2024-07-04	16.13	16.15	16.13 - 17.00	488	7,882.75	2
537	2024-07-03	17.00	17.00	17.00 - 17.00	1,287	21,879.00	6
538	2024-07-02	17.70	17.70	17.70 - 17.70	14	247.80	3
539	2024-07-01	17.70	17.70	17.00 - 17.70	5,965	101,721.40	7
540	2024-06-27	17.00	17.70	16.00 - 17.70	17,157	280,523.90	15
541	2024-06-25	17.70	17.00	17.00 - 17.78	23,287	395,906.34	9
542	2024-06-24	17.70	17.00	17.00 - 17.70	1,741	30,710.70	3
543	2024-06-21	17.68	17.05	17.00 - 17.68	16,000	272,837.41	23
544	2024-06-19	17.60	17.68	17.60 - 17.70	25,136	444,455.90	5
545	2024-06-17	17.60	17.60	17.60 - 17.60	1,022	17,987.20	1
546	2024-06-14	17.60	17.60	17.07 - 17.60	3,609	63,366.82	4
547	2024-06-13	17.50	17.08	17.08 - 17.50	3,837	65,537.64	2
548	2024-06-11	17.70	17.70	17.70 - 17.70	1,455	25,753.50	2
549	2024-06-10	17.75	17.46	17.01 - 17.75	817	14,267.17	3
550	2024-06-07	17.12	17.66	17.12 - 17.70	20,000	353,219.20	4
551	2024-06-06	17.02	17.12	17.02 - 17.70	212	3,630.00	4
552	2024-06-05	17.80	17.80	17.80 - 17.80	1,022	18,191.60	2
553	2024-06-04	17.70	17.72	17.70 - 17.80	671	11,887.70	5
554	2024-06-03	17.80	17.78	17.78 - 17.80	779	13,851.76	58
555	2024-05-31	17.80	17.80	17.80 - 17.80	1	17.80	1
556	2024-05-30	17.80	17.80	17.80 - 17.80	400	7,120.00	2
557	2024-05-29	17.10	17.08	17.01 - 17.10	26	444.15	2
558	2024-05-28	17.02	17.52	17.02 - 17.80	2,528	44,126.00	4
559	2024-05-27	17.00	17.80	16.00 - 17.80	8,705	141,991.00	16
560	2024-05-24	17.85	17.85	17.80 - 17.85	2,454	43,801.40	3
561	2024-05-22	17.85	17.85	17.80 - 17.85	11,778	210,182.95	3
562	2024-05-20	17.00	17.80	17.00 - 17.80	542	9,406.00	2
563	2024-05-17	17.87	17.87	17.87 - 17.87	1,002	17,905.74	2
564	2024-05-16	17.88	17.88	16.64 - 17.88	22,001	393,351.94	5
565	2024-05-14	17.00	16.60	16.60 - 17.00	126,044	2,142,209.60	3
566	2024-05-13	17.00	16.00	16.00 - 17.00	192,121	3,087,233.55	31
567	2024-05-10	17.00	17.00	17.00 - 17.00	1,758	29,886.00	9
568	2024-05-09	18.00	17.00	17.00 - 18.00	75,677	1,286,751.68	20
569	2024-05-08	17.77	17.80	17.77 - 18.00	56,444	1,008,483.41	16
570	2024-05-07	17.24	17.36	17.24 - 17.81	72	1,249.83	2
571	2024-05-06	17.25	17.80	17.25 - 17.90	70,254	1,250,406.06	13
572	2024-05-03	17.24	17.24	17.24 - 17.25	2,049	35,324.80	8
573	2024-05-02	17.00	17.00	16.70 - 17.00	16,208	274,457.60	10
574	2024-05-01	17.00	16.64	16.63 - 17.00	5,785	97,666.68	12
575	2024-04-30	17.00	17.00	17.00 - 17.00	268	4,556.00	7
576	2024-04-29	17.00	17.00	16.52 - 17.00	5,530	93,247.82	21
577	2024-04-26	17.00	17.00	16.90 - 17.00	5,667	96,335.00	6
578	2024-04-25	17.10	17.24	17.10 - 17.24	60	1,032.30	5
579	2024-04-24	17.10	17.07	17.00 - 17.10	1,763	30,091.80	10
580	2024-04-23	17.10	17.00	17.00 - 17.10	2,473	42,254.08	9
581	2024-04-22	17.24	17.24	17.24 - 17.24	1,255	21,636.20	7
582	2024-04-19	16.59	16.51	16.50 - 17.24	250,930	4,145,087.31	29
583	2024-04-18	16.60	17.00	16.55 - 17.00	75,926	1,257,470.18	17
584	2024-04-17	16.53	16.54	16.53 - 17.24	6,387	105,616.28	5
585	2024-04-16	16.70	17.24	16.52 - 17.24	43,122	715,085.31	20
586	2024-04-15	17.00	16.91	16.80 - 17.00	4,771	81,091.86	10
587	2024-04-12	17.24	17.00	16.94 - 17.24	308	5,289.46	7
588	2024-04-11	17.24	16.94	16.78 - 17.24	3,004	50,888.52	4
589	2024-04-10	17.25	17.24	17.24 - 17.25	1,076	18,550.37	4
590	2024-04-09	17.00	17.13	16.76 - 17.27	122,038	2,070,158.74	16
591	2024-04-08	17.20	17.20	16.75 - 17.20	2,499	42,964.15	9
592	2024-04-05	17.19	16.75	16.75 - 17.20	80,333	1,348,880.99	21
593	2024-04-04	17.20	17.00	17.00 - 17.20	18,184	309,130.36	9
594	2024-04-03	17.20	17.02	17.02 - 17.20	9,759	167,543.28	6
595	2024-04-02	17.20	17.20	17.20 - 17.20	257	4,420.40	1
596	2024-04-01	17.26	17.26	17.26 - 17.26	117	2,019.42	2
597	2024-03-29	17.25	17.26	17.25 - 17.28	128	2,209.35	5
598	2024-03-28	17.28	17.28	17.00 - 17.28	560	9,668.40	5
599	2024-03-27	17.25	16.74	16.73 - 17.28	16,443	276,054.17	6
600	2024-03-26	16.70	16.72	16.70 - 17.28	9,533	159,491.77	6
601	2024-03-25	17.20	16.73	16.70 - 17.29	35,111	592,110.89	28
602	2024-03-22	16.80	17.20	16.80 - 17.20	5,026	84,987.20	10
603	2024-03-21	17.20	16.86	16.70 - 17.20	12,996	219,107.04	35
604	2024-03-20	17.28	17.05	17.05 - 17.28	1,304	22,279.43	5
605	2024-03-19	17.28	17.20	17.04 - 17.29	7,494	129,222.54	11
606	2024-03-18	17.20	17.29	17.20 - 17.29	17,433	300,558.32	9
607	2024-03-15	17.15	17.20	17.15 - 17.20	729	12,537.00	13
608	2024-03-14	17.10	17.16	17.00 - 17.20	19,029	326,556.20	10
609	2024-03-13	17.10	17.10	17.10 - 17.10	66	1,128.60	3
610	2024-03-12	17.10	16.86	16.84 - 17.10	5,508	92,886.80	10
611	2024-03-11	17.00	17.18	16.90 - 17.20	11,924	203,851.27	18
612	2024-03-07	17.19	17.19	17.00 - 17.19	530	9,082.96	8
613	2024-03-06	17.28	17.26	17.00 - 17.29	9,127	157,229.15	17
614	2024-03-05	17.40	17.25	17.25 - 17.40	574	9,906.90	7
615	2024-03-04	17.00	17.40	17.00 - 17.42	11,217	191,008.48	15
616	2024-03-01	17.00	17.42	17.00 - 17.43	4,449	77,501.97	19
617	2024-02-29	17.43	17.42	17.42 - 17.43	1,386	24,146.71	21
618	2024-02-28	17.44	16.81	16.80 - 17.45	59,546	1,011,624.68	21
619	2024-02-27	17.45	17.01	17.01 - 17.46	50,066	873,778.28	48
620	2024-02-26	17.46	17.46	17.00 - 17.46	1,171	20,444.74	10
621	2024-02-23	17.46	17.00	17.00 - 17.46	37,215	633,369.93	28
622	2024-02-22	17.46	17.46	17.15 - 17.46	5,146	88,765.37	8
623	2024-02-21	17.20	17.47	17.16 - 17.50	24,545	423,471.84	21
624	2024-02-20	17.50	17.20	17.20 - 17.50	82,718	1,423,564.96	31
625	2024-02-19	17.74	17.50	17.50 - 18.00	46,086	820,904.80	23
626	2024-02-16	17.74	17.48	17.20 - 17.74	5,601	97,885.48	13
627	2024-02-15	17.79	17.76	17.26 - 17.79	9,811	169,711.14	8
628	2024-02-14	17.79	17.79	17.79 - 17.79	352	6,262.08	8
629	2024-02-13	17.79	17.71	17.70 - 17.79	3,758	66,809.82	16
630	2024-02-09	17.79	17.79	17.79 - 17.79	37	658.23	4
631	2024-02-08	17.79	17.26	17.23 - 17.79	38,001	655,923.71	9
632	2024-02-07	17.79	17.22	17.22 - 17.79	2,414	41,958.01	17
633	2024-02-06	17.50	17.51	17.50 - 17.99	11,626	203,602.00	4
634	2024-02-05	17.48	17.74	17.30 - 18.00	19,566	347,148.65	141
635	2024-02-02	17.48	17.47	17.11 - 17.48	5,387	94,091.19	32
636	2024-02-01	17.48	17.46	17.11 - 17.48	3,946	68,895.52	43
637	2024-01-31	17.49	17.46	17.10 - 17.49	3,229	56,442.20	12
638	2024-01-30	17.49	17.49	17.11 - 17.49	5,612	98,153.50	52
639	2024-01-29	17.99	17.49	17.49 - 17.99	4,200	73,597.00	11
640	2024-01-26	17.29	17.99	17.00 - 18.00	21,761	380,410.41	6
641	2024-01-25	18.00	18.00	17.29 - 18.00	5,631	97,523.29	17
642	2024-01-24	17.30	17.24	17.20 - 18.00	20,649	356,917.89	39
643	2024-01-23	18.00	17.29	17.28 - 18.00	19,100	331,682.01	20
644	2024-01-22	18.00	18.00	17.80 - 18.00	5,573	99,200.20	5
645	2024-01-19	18.00	18.00	18.00 - 18.00	979	17,622.00	4
646	2024-01-18	18.00	17.96	17.80 - 18.30	9,737	173,764.70	9
647	2024-01-17	18.37	18.00	18.00 - 18.37	15,684	282,624.12	17
648	2024-01-16	18.00	18.37	18.00 - 18.37	9,475	172,545.75	19
649	2024-01-15	18.00	18.36	17.80 - 18.36	2,702	48,626.52	12
650	2024-01-12	18.36	18.36	18.36 - 18.36	90	1,652.40	4
651	2024-01-11	18.38	18.00	17.90 - 18.38	1,894	34,054.82	14
652	2024-01-10	18.00	18.00	18.00 - 18.39	6,035	108,643.65	14
653	2024-01-09	18.41	18.39	18.39 - 18.41	1,093	20,115.97	8
654	2024-01-08	18.46	18.39	17.80 - 18.46	77	1,416.05	5
655	2024-01-05	17.70	17.60	17.60 - 18.47	12,693	226,034.60	5
656	2024-01-04	18.00	18.01	17.70 - 18.49	10,151	182,719.77	9
657	2024-01-03	17.80	18.00	17.80 - 18.00	1,215	21,693.80	7
658	2024-01-02	17.36	18.00	17.36 - 18.00	2,169	37,688.70	4
659	2023-12-28	17.35	18.00	17.35 - 18.20	26,321	470,545.00	6
660	2023-12-27	17.70	17.99	17.70 - 18.50	110,408	1,986,114.77	16
661	2023-12-26	17.89	17.86	17.31 - 17.90	54,132	966,152.43	20
662	2023-12-25	17.31	17.89	17.31 - 17.89	10,929	190,240.07	6
663	2023-12-22	17.91	17.91	17.91 - 17.91	3,058	54,768.78	4
664	2023-12-21	17.50	17.51	17.50 - 17.91	405	7,089.55	3
665	2023-12-20	17.95	17.92	17.92 - 17.95	2,790	50,041.80	5
666	2023-12-19	17.28	17.28	17.28 - 17.28	99,993	1,727,879.04	13
667	2023-12-18	17.31	17.50	17.30 - 17.50	28,474	493,006.64	10
668	2023-12-15	17.33	17.50	17.33 - 17.50	14,007	242,742.50	8
669	2023-12-14	17.30	17.50	17.30 - 17.50	5,078	87,945.00	8
670	2023-12-13	17.40	17.50	17.40 - 17.50	31,344	548,519.30	8
671	2023-12-12	17.36	17.50	17.36 - 17.50	86,055	1,505,961.24	9
672	2023-12-11	17.98	18.00	17.30 - 18.00	3,301	59,337.74	8
673	2023-12-08	17.98	17.28	17.27 - 17.98	1,789	31,169.13	8
674	2023-12-07	18.00	17.99	17.99 - 18.00	83	1,493.57	3
675	2023-12-06	18.00	18.00	17.25 - 18.00	8,368	146,897.93	10
676	2023-12-05	17.50	17.86	17.41 - 18.00	2,133	38,097.32	10
677	2023-12-04	18.00	17.50	17.50 - 18.00	3,885	69,929.50	5
678	2023-12-01	18.00	17.98	17.56 - 18.00	34,055	612,901.48	10
679	2023-11-30	18.00	17.56	17.50 - 18.00	10,864	191,122.52	22
680	2023-11-29	18.00	18.00	18.00 - 18.00	282	5,076.00	4
681	2023-11-28	18.49	18.49	18.49 - 18.49	292	5,399.08	3
682	2023-11-27	17.50	17.56	17.50 - 18.00	45,479	817,622.00	10
683	2023-11-24	17.38	17.48	17.30 - 18.00	26,300	459,735.48	16
684	2023-11-23	18.00	18.00	18.00 - 18.00	1,615	29,070.00	8
685	2023-11-22	18.00	18.00	17.99 - 18.50	53,907	970,282.50	9
686	2023-11-21	18.00	18.00	18.00 - 18.00	2,441	43,938.00	6
687	2023-11-20	17.75	17.26	17.26 - 18.29	45,696	811,070.48	10
688	2023-11-17	17.75	17.22	17.21 - 17.75	32,628	564,824.28	24
689	2023-11-16	17.75	17.75	17.75 - 17.75	2,532	44,943.00	13
690	2023-11-15	17.75	17.75	17.75 - 17.75	6,123	108,683.25	7
691	2023-11-13	17.75	17.75	17.75 - 17.75	11,993	212,875.75	6
692	2023-11-10	17.75	17.75	17.75 - 17.75	452	8,023.00	7
693	2023-11-09	17.75	17.56	17.51 - 17.75	1,068	18,777.00	9
694	2023-11-08	17.75	17.53	17.50 - 17.75	9,229	161,824.75	9
695	2023-11-07	17.80	17.80	17.80 - 17.80	1,154	20,541.20	6
696	2023-11-06	17.80	17.80	17.79 - 17.80	4,954	88,170.35	14
697	2023-11-03	17.79	17.79	17.79 - 17.80	823	14,641.74	4
698	2023-11-02	17.80	17.79	17.50 - 17.80	1,180	20,853.16	5
699	2023-11-01	17.79	17.80	17.50 - 17.80	66,968	1,185,493.65	5
700	2023-10-31	17.00	17.79	17.00 - 17.79	1,376	24,471.93	11
701	2023-10-30	17.00	17.21	16.95 - 17.79	60,884	1,035,112.54	13
702	2023-10-27	17.00	17.79	17.00 - 17.79	6,257	107,362.03	5
703	2023-10-26	17.79	17.79	17.79 - 17.79	1,163	20,689.77	10
704	2023-10-25	17.34	17.00	17.00 - 17.79	177,552	3,031,355.81	47
705	2023-10-24	17.79	17.78	17.35 - 17.79	8,517	150,417.33	8
706	2023-10-23	17.77	17.56	17.50 - 17.77	4,784	83,993.50	7
707	2023-10-20	17.79	17.60	17.60 - 17.79	2,107	37,474.98	4
708	2023-10-19	17.79	17.79	17.79 - 17.79	69	1,227.51	2
709	2023-10-18	17.79	17.79	17.01 - 17.79	47,029	816,974.36	25
710	2023-10-17	17.80	17.79	17.79 - 17.80	6,856	122,036.15	9
711	2023-10-16	17.80	17.80	17.60 - 17.80	2,180	38,790.62	15
712	2023-10-13	17.80	17.80	17.80 - 17.80	4,001	71,217.80	2
713	2023-10-12	17.90	17.82	17.80 - 17.90	6,984	124,424.00	6
714	2023-10-11	17.90	17.90	17.80 - 17.90	1,293	23,047.60	11
715	2023-10-10	17.90	17.90	17.90 - 17.90	3,599	64,422.10	8
716	2023-10-09	17.99	17.82	17.81 - 17.99	1,710	30,473.99	6
717	2023-10-06	17.99	17.99	17.99 - 17.99	805	14,481.95	2
718	2023-10-05	17.99	17.99	17.99 - 17.99	2,303	41,430.97	7
719	2023-10-04	18.00	18.00	18.00 - 18.00	9,044	162,792.00	8
720	2023-10-03	18.00	17.45	17.30 - 18.00	9,371	163,533.00	7
721	2023-10-02	18.00	18.17	18.00 - 18.17	20,006	360,109.02	11
722	2023-09-29	17.72	17.72	17.72 - 18.17	4,015	71,152.55	2
723	2023-09-28	18.11	18.11	18.11 - 18.17	170	3,078.76	5
724	2023-09-27	18.19	18.17	18.17 - 18.19	20,575	374,249.20	6
725	2023-09-25	18.18	18.18	18.18 - 18.19	509	9,253.71	2
726	2023-09-22	18.19	17.93	17.90 - 18.19	18,061	323,821.24	11
727	2023-09-21	18.19	17.95	17.94 - 18.19	4,819	86,542.61	5
728	2023-09-20	18.19	17.93	17.90 - 18.19	18,061	323,821.24	11
729	2023-09-19	18.00	18.00	18.00 - 18.00	15,372	276,696.00	4
730	2023-09-18	18.19	18.19	18.00 - 18.19	2,473	44,547.31	8
731	2023-09-15	18.19	18.19	18.19 - 18.19	204	3,710.76	2
732	2023-09-14	18.19	18.19	18.19 - 18.19	25	454.75	3
733	2023-09-13	18.19	18.19	18.00 - 18.19	4,387	79,190.61	7
734	2023-09-12	18.19	18.19	18.00 - 18.19	479	8,703.51	7
735	2023-09-11	18.19	18.06	18.00 - 18.19	30,935	558,810.96	18
736	2023-09-07	18.20	18.18	18.18 - 18.20	123,610	2,247,556.96	5
737	2023-09-06	18.20	18.20	18.00 - 18.20	522	9,437.20	7
738	2023-09-05	18.00	18.20	18.00 - 18.20	21,436	385,857.60	7
739	2023-09-04	18.20	18.20	18.20 - 18.20	213	3,876.60	5
740	2023-09-01	18.25	18.25	18.25 - 18.25	213	3,887.25	3
741	2023-08-31	18.30	18.30	18.30 - 18.30	6,010	109,983.00	3
742	2023-08-30	18.04	18.04	18.04 - 18.04	50,000	902,000.00	1
743	2023-08-29	18.30	18.06	18.04 - 18.30	36,887	666,207.74	6
744	2023-08-28	18.30	18.30	18.30 - 18.30	10,545	192,973.50	2
745	2023-08-25	18.29	18.29	18.29 - 18.30	1,614	29,520.16	4
746	2023-08-24	18.29	18.29	18.00 - 18.29	1,770	32,368.95	5
747	2023-08-23	18.30	18.30	18.30 - 18.30	4,705	86,101.50	2
748	2023-08-21	18.00	17.67	17.67 - 18.48	2,101	37,865.67	11
749	2023-08-18	18.48	17.63	17.11 - 18.48	52,309	921,955.39	20
750	2023-08-17	18.48	18.48	18.48 - 18.48	1,000	18,480.00	1
751	2023-08-16	18.48	18.48	18.48 - 18.48	2,440	45,091.20	6
752	2023-08-15	18.48	18.48	18.48 - 18.48	1,600	29,568.00	3
753	2023-08-14	18.48	18.48	18.00 - 18.48	515	9,516.72	5
754	2023-08-11	18.50	17.49	17.10 - 18.50	41,776	730,668.88	20
755	2023-08-10	18.50	18.50	18.50 - 18.50	38	703.00	4
756	2023-08-09	18.80	18.80	18.79 - 18.80	880	16,543.99	4
757	2023-08-08	18.01	18.02	18.00 - 18.80	30,707	553,346.33	12
758	2023-08-07	18.80	18.03	18.00 - 18.80	77,438	1,395,927.23	25
759	2023-08-04	18.70	18.80	18.70 - 18.80	1,051	19,657.00	5
760	2023-08-03	18.03	18.03	18.03 - 18.80	6,709	120,970.20	2
761	2023-08-02	18.80	18.79	18.70 - 18.80	302	5,674.10	3
762	2023-08-01	18.53	18.70	18.01 - 18.80	66,323	1,221,438.96	28
763	2023-07-31	18.70	18.70	18.70 - 18.70	1,135	21,224.50	4
764	2023-07-28	18.70	18.53	18.22 - 18.70	5,162	96,525.16	5
765	2023-07-27	18.21	18.80	18.21 - 18.80	3,478	65,106.15	3
766	2023-07-26	18.80	18.80	18.80 - 18.80	44	827.20	8
767	2023-07-25	18.20	18.24	18.20 - 18.99	861	15,701.01	4
768	2023-07-24	18.30	18.30	18.30 - 18.30	5,880	107,604.00	9
769	2023-07-21	18.99	18.22	18.10 - 18.99	18,430	335,811.03	11
770	2023-07-20	18.99	18.99	18.99 - 18.99	5	94.95	1
771	2023-07-19	18.99	18.99	18.99 - 18.99	1	18.99	1
772	2023-07-18	18.99	18.27	18.10 - 18.99	32,239	588,933.64	32
773	2023-07-17	19.00	19.00	19.00 - 19.00	57,001	1,083,019.00	1
774	2023-07-07	18.62	19.55	18.62 - 19.55	5,879	109,510.69	5
775	2023-07-06	18.61	18.61	18.61 - 19.55	2,002	37,259.10	2
776	2023-07-05	18.53	19.55	18.53 - 19.69	16,035	313,508.55	5
777	2023-07-04	19.71	19.70	19.70 - 19.71	323	6,363.33	5
778	2023-07-03	19.70	19.76	19.00 - 19.78	28,610	565,303.78	15
779	2023-06-30	19.80	19.70	19.70 - 19.80	6,451	127,370.82	4
780	2023-06-29	19.00	18.53	18.50 - 19.00	25,128	465,578.50	9
781	2023-06-28	19.80	19.75	18.50 - 19.80	20,922	413,164.65	8
782	2023-06-27	19.80	19.80	19.80 - 19.80	170	3,366.00	4
783	2023-06-26	19.87	19.87	19.87 - 19.87	211	4,192.57	2
784	2023-06-23	18.40	18.52	18.40 - 19.89	1,223	22,652.20	2
785	2023-06-22	18.50	18.98	18.50 - 19.00	1,766	33,080.50	8
786	2023-06-21	18.50	18.50	18.40 - 18.50	20,557	380,304.40	6
787	2023-06-20	18.50	18.49	18.30 - 18.50	17,304	320,024.00	39
788	2023-06-19	18.50	18.21	18.20 - 18.50	6,675	121,577.64	16
789	2023-06-16	18.70	18.26	18.18 - 18.70	8,436	154,057.68	5
790	2023-06-15	18.70	18.21	18.20 - 18.70	1,527	27,815.10	4
791	2023-06-14	18.70	18.17	18.16 - 18.70	33,210	603,360.23	10
792	2023-06-13	18.16	18.19	18.16 - 18.30	15,654	284,776.80	14
793	2023-06-12	18.20	18.29	18.20 - 18.70	6,156	112,598.20	14
794	2023-06-09	18.70	18.70	18.70 - 18.70	78	1,458.60	7
795	2023-06-08	18.94	18.94	18.90 - 18.94	106	2,007.60	7
796	2023-06-07	18.50	18.50	18.50 - 18.50	18,967	350,889.50	4
797	2023-06-06	18.50	18.50	18.08 - 18.50	8,736	158,054.12	11
798	2023-06-05	18.50	18.50	18.50 - 18.50	781	14,448.50	10
799	2023-06-02	18.49	18.30	18.30 - 18.50	4,035	73,860.67	14
800	2023-05-31	18.50	18.50	18.30 - 18.50	490	9,064.80	5
801	2023-05-30	18.95	18.50	18.50 - 18.95	9,220	171,064.10	15
802	2023-05-29	18.95	18.95	18.95 - 18.95	1,012	19,177.40	12
803	2023-05-26	18.95	18.73	18.50 - 18.95	7,230	134,905.20	8
804	2023-05-25	18.50	18.95	18.50 - 18.95	6,786	126,029.70	7
805	2023-05-24	18.95	18.95	18.95 - 18.95	3,674	69,622.30	9
806	2023-05-23	19.00	18.87	18.50 - 19.00	2,353	44,482.25	7
807	2023-05-22	19.00	19.00	19.00 - 19.00	593	11,267.00	11
808	2023-05-19	19.01	19.01	18.50 - 19.01	3,790	70,245.36	6
809	2023-05-18	19.89	18.46	18.01 - 19.89	70,188	1,301,257.14	38
810	2023-05-17	19.70	19.79	19.70 - 19.90	2,717	53,768.11	18
811	2023-05-16	19.80	19.70	19.00 - 19.80	45,919	873,409.30	25
812	2023-05-15	20.30	19.50	19.50 - 20.35	5,767	112,931.10	19
813	2023-05-12	20.40	20.40	20.39 - 20.40	194	3,956.91	9
814	2023-05-11	19.00	20.43	19.00 - 20.43	10,322	196,575.60	20
815	2023-05-10	20.40	20.48	20.40 - 20.49	5,547	113,396.53	10
816	2023-05-09	20.45	19.75	19.50 - 21.00	25,351	508,898.91	25
817	2023-05-08	18.51	19.45	18.51 - 19.50	1,035	19,186.40	4
818	2023-05-05	19.80	18.58	18.50 - 19.80	20,758	385,639.17	20
819	2023-05-04	18.50	18.97	18.50 - 19.01	34,387	652,485.40	16
820	2023-05-03	18.35	18.90	18.35 - 18.90	145,684	2,695,017.30	21
821	2023-05-02	18.50	18.49	18.33 - 18.50	11,215	207,402.53	11
822	2023-05-01	18.90	18.50	18.50 - 18.90	15,883	297,050.09	24
823	2023-04-28	18.79	18.79	18.78 - 18.90	36,615	688,130.03	18
824	2023-04-27	18.70	18.78	18.21 - 18.78	9,615	180,410.16	12
825	2023-04-26	18.70	18.70	18.70 - 18.70	20	374.00	2
826	2023-04-25	18.70	18.70	18.70 - 18.70	1,202	22,477.40	8
827	2023-04-24	18.75	18.70	18.70 - 18.75	1,383	25,863.60	7
828	2023-04-21	18.80	18.80	18.80 - 18.80	6	112.80	2
829	2023-04-20	18.89	18.88	18.88 - 18.89	383	7,231.43	17
830	2023-04-19	18.06	18.77	18.06 - 18.80	28,306	518,122.20	30
831	2023-04-18	18.06	18.21	18.06 - 18.96	26,941	494,835.81	15
832	2023-04-17	18.80	18.15	18.03 - 18.98	35,089	656,632.64	18
833	2023-04-14	18.80	18.79	18.79 - 18.80	6,386	119,998.80	7
834	2023-04-13	18.93	18.15	18.03 - 18.93	8,261	150,175.17	12
835	2023-04-12	18.97	18.90	18.02 - 18.97	12,813	236,461.91	11
836	2023-04-11	18.90	18.85	18.01 - 18.90	12,728	230,533.10	17
837	2023-04-10	18.95	18.63	18.50 - 18.95	3,656	68,317.15	9
838	2023-04-07	18.90	18.23	18.01 - 18.90	733	13,362.67	9
839	2023-04-06	18.99	18.03	18.01 - 18.99	30,315	546,621.87	10
840	2023-04-05	19.00	19.00	19.00 - 19.00	7,835	148,865.00	10
841	2023-04-04	19.16	19.15	19.15 - 19.16	3,551	68,017.09	5
842	2023-04-03	19.02	19.17	19.02 - 19.20	504	9,669.21	8
843	2023-03-31	19.00	19.02	19.00 - 19.49	1,081	20,559.58	7
844	2023-03-30	19.00	19.00	19.00 - 19.00	563	10,697.00	2
845	2023-03-29	18.40	18.01	18.00 - 18.40	63,000	1,134,788.50	12
846	2023-03-28	18.30	18.02	18.01 - 19.00	27,658	499,468.20	14
847	2023-03-27	19.00	18.39	18.30 - 19.50	2,926	55,421.30	7
848	2023-03-24	18.99	19.14	18.98 - 19.50	51,997	995,297.84	22
849	2023-03-23	18.99	18.99	18.99 - 18.99	3,831	72,750.69	4
850	2023-03-22	19.15	19.15	19.00 - 19.15	3,050	58,032.50	9
851	2023-03-21	18.99	19.21	18.99 - 19.21	110,446	2,113,862.50	24
852	2023-03-20	19.00	19.00	18.01 - 19.00	66,359	1,213,943.76	23
853	2023-03-17	19.00	19.00	19.00 - 19.00	728	13,832.00	11
854	2023-03-16	19.00	18.93	18.93 - 19.00	4,010	76,070.58	11
855	2023-03-15	19.19	18.93	18.80 - 19.19	30,770	582,471.75	21
856	2023-03-14	19.20	19.16	19.12 - 19.20	17,111	328,491.20	10
857	2023-03-13	19.49	19.44	19.00 - 19.49	2,851	55,143.76	16
858	2023-03-10	19.48	19.49	19.48 - 19.50	7,783	151,736.29	10
859	2023-03-09	19.68	19.49	18.80 - 19.68	7,007	136,755.33	8
860	2023-03-07	19.59	19.49	19.00 - 19.59	26,353	513,470.56	21
861	2023-03-06	19.50	19.58	19.50 - 19.59	6,814	132,949.00	14
862	2023-03-03	19.50	19.50	19.49 - 19.50	375	7,311.81	7
863	2023-03-02	19.60	19.07	19.01 - 19.60	39,252	748,358.49	12
864	2023-03-01	19.79	19.73	19.00 - 19.79	31,555	610,309.20	21
865	2023-02-28	19.04	19.79	19.04 - 19.87	13,834	269,093.33	9
866	2023-02-27	18.51	19.00	18.51 - 19.04	25,028	472,704.70	21
867	2023-02-24	19.04	19.03	19.00 - 19.04	39,992	760,618.08	33
868	2023-02-20	19.04	19.90	19.04 - 19.90	23,053	447,922.99	8
869	2023-02-17	19.03	19.02	19.00 - 19.80	54,156	1,032,126.00	28
870	2023-02-16	19.90	19.04	19.03 - 19.90	15,407	296,287.80	8
871	2023-02-15	19.01	19.02	19.01 - 19.15	4,301	81,798.27	6
872	2023-02-14	19.87	19.05	19.01 - 19.87	50,005	952,712.06	12
873	2023-02-13	19.02	19.13	19.02 - 19.89	103,883	2,028,584.53	17
874	2023-02-10	19.99	19.21	19.01 - 19.99	27,032	532,190.21	10
875	2023-02-09	20.00	19.62	19.62 - 20.00	34,935	688,392.10	22
876	2023-02-08	20.09	19.99	19.99 - 20.09	28,211	564,397.43	9
877	2023-02-07	20.44	20.00	20.00 - 20.44	7,934	159,340.00	7
878	2023-02-06	20.40	20.12	20.00 - 20.48	700,701	14,048,661.04	17
879	2023-02-03	20.20	20.36	20.20 - 20.39	11,054	224,707.65	11
880	2023-02-02	19.90	19.90	19.90 - 20.39	224,740	4,473,164.06	17
881	2023-02-01	20.39	19.66	19.66 - 20.39	20,781	412,139.10	8
882	2023-01-31	20.50	20.39	19.62 - 20.58	123,086	2,517,926.91	15
883	2023-01-30	19.98	19.80	19.04 - 19.98	32,693	629,922.38	22
884	2023-01-27	20.00	19.98	19.30 - 20.00	1,823	36,424.30	8
885	2023-01-26	19.51	19.34	19.20 - 20.38	6,704	131,708.25	12
886	2023-01-25	19.21	20.48	19.21 - 20.48	15,733	306,457.49	5
887	2023-01-24	20.50	19.92	19.19 - 20.50	15,967	318,063.44	10
888	2023-01-23	20.50	20.56	20.00 - 20.59	53,493	1,096,261.14	22
889	2023-01-20	20.70	20.60	20.01 - 20.70	90,736	1,851,153.06	20
890	2023-01-19	20.62	20.62	20.55 - 20.62	109,129	2,249,831.85	10
891	2023-01-18	20.86	20.84	20.63 - 20.86	60,172	1,243,625.74	10
892	2023-01-17	20.85	20.87	20.60 - 20.87	5,878	122,267.10	11
893	2023-01-16	20.88	20.82	20.10 - 20.88	66,609	1,383,121.55	15
894	2023-01-13	20.90	20.89	20.00 - 20.90	4,233	88,437.57	9
895	2023-01-12	20.30	20.96	19.15 - 21.00	93,209	1,926,398.16	29
896	2023-01-11	20.00	19.98	19.80 - 20.87	15,326	306,225.68	10
897	2023-01-10	18.98	20.99	18.50 - 21.00	46,739	909,390.42	27
898	2023-01-09	18.99	18.50	18.50 - 18.99	50,622	937,038.47	16
899	2023-01-06	19.50	18.03	18.03 - 19.50	58,588	1,059,315.83	14
900	2023-01-05	18.94	18.95	18.00 - 19.50	69,245	1,279,957.07	37
901	2023-01-04	18.94	18.80	18.80 - 18.95	22,420	424,651.11	7
902	2023-01-03	18.60	18.89	18.60 - 18.94	13,888	261,899.59	11
903	2023-01-02	18.50	18.60	18.50 - 18.60	12,289	227,975.40	10
904	2022-12-30	18.94	18.94	18.93 - 18.95	24,632	466,530.56	9
905	2022-12-28	19.00	18.99	18.98 - 19.00	22,174	421,128.33	10
906	2022-12-27	18.13	18.93	18.13 - 19.00	56,772	1,074,567.52	16
907	2022-12-26	18.60	18.13	18.00 - 18.60	50,022	908,277.58	29
908	2022-12-23	18.40	18.40	18.40 - 18.40	11,168	205,491.20	1
909	2022-12-22	18.90	18.53	18.40 - 18.98	29,776	554,474.10	22
910	2022-12-21	18.80	18.75	18.70 - 18.80	39,684	743,363.25	22
911	2022-12-20	18.98	18.89	18.40 - 18.98	32,908	612,410.12	13
912	2022-12-19	18.99	18.63	18.50 - 18.99	49,873	936,337.54	16
913	2022-12-16	18.49	18.60	18.48 - 18.70	260,533	4,835,376.04	16
914	2022-12-15	18.50	18.00	18.00 - 18.50	1,453,586	26,165,849.50	6
915	2022-12-14	18.00	18.01	18.00 - 18.70	866,208	15,593,336.84	17
916	2022-12-13	18.00	18.75	18.00 - 18.76	494,467	8,921,713.81	13
917	2022-12-12	18.00	18.00	17.99 - 18.00	56,320	1,013,696.60	16
918	2022-12-09	17.99	18.77	17.99 - 18.77	106,690	1,975,473.70	7
919	2022-12-08	18.79	18.75	18.70 - 18.79	3,587	67,140.35	7
920	2022-12-07	18.01	18.79	17.99 - 18.80	23,708	426,862.39	13
921	2022-12-06	18.00	18.00	17.73 - 18.00	247,223	4,449,662.40	15
922	2022-12-05	17.99	17.99	17.99 - 17.99	6,744	121,324.56	5
923	2022-12-02	17.99	17.99	17.73 - 17.99	16,661	298,622.53	10
924	2022-12-01	17.99	17.99	17.99 - 17.99	1,093	19,663.07	5
925	2022-11-30	17.71	17.99	17.71 - 17.99	608	10,866.52	7
926	2022-11-29	17.97	17.99	17.75 - 18.00	11,139	200,261.55	17
927	2022-11-28	17.98	17.96	17.92 - 17.98	57,024	1,024,181.80	9
928	2022-11-25	17.99	17.99	17.99 - 18.00	15,892	285,972.49	11
929	2022-11-23	18.00	18.00	17.99 - 18.00	273,706	4,926,704.09	49
930	2022-11-22	17.99	18.00	17.99 - 18.00	249,917	4,498,486.80	9
931	2022-11-21	18.00	17.99	17.80 - 18.00	26,535	476,548.14	14
932	2022-11-18	18.00	17.98	17.01 - 18.00	367,394	6,518,546.95	24
933	2022-11-17	18.00	19.00	18.00 - 19.00	190,507	3,434,133.00	15
934	2022-11-16	19.90	19.00	19.00 - 19.90	16,777	319,193.01	15
935	2022-11-15	20.00	19.90	19.90 - 20.00	1,003	20,059.70	2
936	2022-11-14	20.00	19.12	19.00 - 20.00	59,352	1,135,038.88	18
937	2022-11-11	19.50	19.42	19.41 - 20.00	23,977	468,236.50	10
938	2022-11-10	20.80	20.00	20.00 - 20.80	1,790	37,146.37	7
939	2022-11-09	20.60	19.94	19.00 - 20.88	42,946	856,551.20	16
940	2022-11-08	20.60	20.58	20.10 - 20.60	17,997	370,303.40	9
941	2022-11-07	20.59	20.60	20.59 - 20.60	6,214	127,950.40	3
942	2022-11-04	20.60	20.60	20.60 - 20.60	2,811	57,906.60	4
943	2022-11-03	20.79	20.57	20.00 - 20.79	1,031	21,413.95	5
944	2022-11-02	20.10	19.05	19.00 - 20.10	99,873	1,907,318.04	40
945	2022-11-01	20.05	20.50	20.05 - 20.79	18,178	371,599.11	8
946	2022-10-31	20.00	20.50	20.00 - 20.50	442	8,940.00	2
947	2022-10-28	20.00	20.00	20.00 - 20.00	21	420.00	1
948	2022-10-27	20.50	20.00	19.30 - 20.50	1,298	25,956.00	7
949	2022-10-26	20.49	20.50	20.00 - 20.50	272	5,573.66	9
950	2022-10-25	19.27	20.49	19.27 - 20.49	459	8,918.82	7
951	2022-10-24	20.50	19.27	19.11 - 20.50	1,830	36,996.09	11
952	2022-10-21	20.00	20.00	20.00 - 20.00	8,810	176,200.00	3
953	2022-10-20	20.50	20.00	20.00 - 20.50	18,680	374,676.70	17
954	2022-10-19	20.50	20.50	20.50 - 20.50	370	7,585.00	1
955	2022-10-18	20.50	20.51	20.50 - 20.80	9,186	188,371.50	4
956	2022-10-17	20.80	20.65	20.50 - 20.80	2,039	42,108.50	12
957	2022-10-14	20.50	20.50	20.50 - 20.50	3,001	61,520.50	3
958	2022-10-13	20.88	20.50	20.50 - 20.88	2,508	51,607.04	6
959	2022-10-12	20.50	20.88	20.50 - 20.89	9,294	190,536.32	4
960	2022-10-11	20.97	20.50	20.50 - 20.97	1,010	20,710.17	3
961	2022-10-10	20.98	20.97	20.50 - 20.98	5,036	105,615.03	9
962	2022-10-07	20.50	20.85	20.50 - 20.98	10,592	220,831.04	5
963	2022-10-06	20.00	19.99	19.50 - 20.00	247	4,937.50	4
964	2022-10-05	20.00	19.87	19.20 - 20.00	908	18,042.22	4
965	2022-10-04	20.00	20.00	19.20 - 20.98	19,385	387,929.30	5
966	2022-10-03	19.01	20.20	19.01 - 20.98	4,027	81,631.01	11
967	2022-09-30	20.40	20.03	20.00 - 21.00	70,629	1,415,205.72	11
968	2022-09-29	21.00	21.00	21.00 - 21.00	157	3,297.00	3
969	2022-09-27	20.00	20.50	20.00 - 20.50	10,860	217,595.00	12
970	2022-09-26	21.79	21.50	20.00 - 21.80	13,552	276,769.96	9
971	2022-09-23	21.79	21.79	21.79 - 21.79	6	130.74	1
972	2022-09-22	21.79	20.28	20.00 - 21.79	8,504	177,464.26	16
973	2022-09-20	21.80	21.00	21.00 - 21.80	611	13,199.60	3
974	2022-09-19	21.80	21.80	21.79 - 21.80	6,778	147,760.39	6
975	2022-09-16	21.01	21.79	21.00 - 21.79	41,021	862,506.01	10
976	2022-09-15	21.80	21.02	21.01 - 21.80	71,312	1,499,496.29	6
977	2022-09-14	21.01	21.31	21.01 - 21.99	1,650	35,156.50	2
978	2022-09-13	21.01	21.01	21.01 - 21.01	450	9,454.50	1
979	2022-09-12	21.99	20.92	20.90 - 22.00	58,831	1,231,016.51	12
980	2022-09-09	22.00	20.92	20.91 - 22.00	1,596	33,380.83	8
981	2022-09-08	22.00	21.49	21.00 - 22.00	621	13,346.50	6
982	2022-09-07	20.90	20.90	20.90 - 20.90	24,015	501,913.50	1
983	2022-09-06	21.00	21.00	21.00 - 21.00	1,461	30,681.00	6
984	2022-09-05	21.00	21.00	21.00 - 21.00	10,002	210,042.00	3
985	2022-09-02	21.50	21.21	21.00 - 22.00	5,083	107,867.16	7
986	2022-09-01	22.00	22.00	21.20 - 22.00	7,452	159,350.62	11
987	2022-08-31	22.00	22.00	22.00 - 22.00	6,088	133,936.00	4
988	2022-08-29	21.21	21.21	21.20 - 22.00	3,938	85,103.43	6
989	2022-08-26	22.00	21.21	21.21 - 22.00	7,951	172,730.54	3
990	2022-08-25	22.00	22.02	21.70 - 22.50	15	330.30	4
991	2022-08-24	22.50	22.00	21.70 - 22.50	5,005	110,109.30	3
992	2022-08-22	22.50	21.58	21.20 - 22.51	53,065	1,145,187.00	9
993	2022-08-19	22.50	22.50	22.50 - 22.50	2	45.00	1
994	2022-08-18	22.50	22.50	22.50 - 22.50	18	405.00	2
995	2022-08-17	22.00	21.25	21.21 - 22.00	20,806	442,938.40	9
996	2022-08-16	22.00	22.50	21.10 - 22.50	19,132	411,169.00	9
997	2022-08-12	21.52	21.52	21.52 - 21.52	957	20,594.64	2
998	2022-08-11	23.80	22.00	21.52 - 23.99	25,050	576,722.43	13
999	2022-08-10	22.50	22.00	22.00 - 22.95	12,370	278,329.25	4
1000	2022-08-09	22.96	22.00	22.00 - 22.96	17,798	394,242.08	4
1001	2022-08-08	22.98	22.95	21.52 - 22.98	29,673	651,763.06	12
1002	2022-08-05	22.20	22.25	22.09 - 22.99	8,095	179,620.08	10
1003	2022-08-04	22.98	23.00	22.98 - 23.00	156,491	3,598,482.98	8
1004	2022-08-03	22.50	22.99	22.15 - 22.99	30,617	681,255.65	10
1005	2022-08-02	22.50	22.09	21.51 - 22.50	42,739	933,332.30	14
1006	2022-08-01	22.50	22.14	22.00 - 22.50	2,795	61,877.00	4
1007	2022-07-29	20.00	22.50	20.00 - 22.50	92,295	2,041,889.00	9
1008	2022-07-28	20.00	19.59	19.50 - 20.00	40,489	803,217.87	31
1009	2022-07-27	19.80	19.96	19.80 - 20.01	4,570	91,200.03	4
1010	2022-07-26	20.00	19.80	19.71 - 20.00	7,988	158,161.23	3
1011	2022-07-22	21.50	19.67	19.61 - 21.50	2,578	50,703.80	6
1012	2022-07-21	20.80	21.41	20.00 - 22.50	25,906	544,539.05	19
1013	2022-07-20	20.60	20.60	20.60 - 20.60	2,000	41,200.00	4
1014	2022-07-19	20.00	19.50	19.50 - 21.85	63,244	1,253,732.01	12
1015	2022-07-18	21.87	20.60	20.00 - 21.87	8,113	167,802.71	12
1016	2022-07-08	22.00	22.14	22.00 - 23.00	2,855	63,211.98	3
1017	2022-07-07	23.00	22.48	22.00 - 23.00	2,048	46,043.00	4
1018	2022-07-06	23.00	21.00	21.00 - 23.00	6	128.00	2
1019	2022-07-05	21.00	21.00	21.00 - 21.00	900	18,900.00	1
1020	2022-07-04	22.00	20.10	20.00 - 22.00	1,125	22,611.50	4
1021	2022-06-30	20.01	20.00	20.00 - 20.01	13,900	278,000.16	4
1022	2022-06-29	20.10	20.04	20.00 - 20.10	10,000	200,409.80	4
1023	2022-06-27	19.65	19.65	19.65 - 19.65	11,521	226,387.65	2
1024	2022-06-23	22.00	19.60	19.60 - 22.00	525	10,549.20	5
1025	2022-06-21	19.60	19.64	19.60 - 20.85	3,760	73,940.40	6
1026	2022-06-20	20.00	19.68	19.61 - 21.00	3,797	75,907.15	7
1027	2022-06-17	20.50	20.38	19.60 - 21.00	12,984	264,617.75	27
1028	2022-06-16	21.00	20.33	20.33 - 21.00	8	166.66	2
1029	2022-06-15	20.30	20.33	20.22 - 21.00	14,101	286,250.84	6
1030	2022-06-13	20.99	20.30	20.30 - 21.00	24,361	501,363.75	12
1031	2022-06-10	21.00	20.99	20.99 - 21.00	1,750	36,747.50	2
1032	2022-06-09	20.99	21.00	20.99 - 21.00	1,151	24,164.30	8
1033	2022-06-08	20.20	20.99	20.20 - 20.99	4,360	88,911.50	4
1034	2022-06-07	20.25	20.60	20.20 - 21.00	15,511	324,231.07	9
1035	2022-06-06	20.89	20.89	20.89 - 20.89	479	10,006.31	5
1036	2022-06-03	20.89	20.70	20.30 - 20.89	875	18,182.02	10
1037	2022-06-02	20.90	20.76	20.70 - 20.90	64,971	1,345,861.30	9
1038	2022-05-31	20.70	19.63	19.30 - 20.70	41,718	833,900.70	18
1039	2022-05-30	20.10	20.50	20.10 - 20.70	1,905	38,529.10	14
1040	2022-05-27	20.49	20.49	20.10 - 20.70	57,487	1,178,066.37	6
1041	2022-05-26	20.49	20.49	20.49 - 20.49	13	266.37	1
1042	2022-05-25	20.00	19.96	19.91 - 20.00	5,000	99,820.00	7
1043	2022-05-24	20.00	20.89	20.00 - 20.89	7,096	141,926.23	2
1044	2022-05-23	20.00	20.90	20.00 - 20.90	12,443	249,922.90	7
1045	2022-05-19	20.90	20.93	20.50 - 20.94	15,300	319,800.90	9
1046	2022-05-18	20.95	20.90	20.90 - 20.95	3,444	72,004.60	7
1047	2022-05-17	20.00	20.81	20.00 - 20.88	50,111	1,002,309.58	13
1048	2022-05-16	20.31	20.78	20.00 - 21.00	178,883	3,594,146.61	31
1049	2022-05-13	20.37	20.31	20.31 - 20.37	3,009	61,173.39	8
1050	2022-05-12	21.00	20.37	20.31 - 21.00	1,127	22,970.56	8
1051	2022-05-11	21.00	20.41	20.31 - 21.49	103,827	2,179,282.88	14
1052	2022-05-10	21.00	21.00	20.80 - 21.50	67,791	1,420,279.46	15
1053	2022-05-09	21.50	21.49	21.49 - 21.50	5,910	127,022.12	7
1054	2022-05-06	21.00	21.99	21.00 - 21.99	4,661	99,129.39	8
1055	2022-05-05	21.90	21.66	20.80 - 21.90	12,834	277,984.60	3
1056	2022-05-04	20.50	21.90	20.50 - 21.90	25,362	520,362.06	5
1057	2022-05-03	22.00	20.77	20.50 - 22.00	89,680	1,906,051.64	15
1058	2022-05-02	22.00	21.77	21.10 - 22.00	675	14,696.10	11
1059	2022-04-29	22.10	22.21	22.00 - 22.40	40,040	889,105.00	11
1060	2022-04-28	22.40	22.40	22.10 - 22.40	3,276	73,380.59	12
1061	2022-04-27	22.40	22.50	22.40 - 22.50	2,931	65,909.50	6
1062	2022-04-26	22.39	22.38	22.00 - 22.39	7,086	158,604.64	9
1063	2022-04-25	22.40	22.40	22.39 - 22.40	909	20,357.73	5
1064	2022-04-22	22.49	22.41	22.40 - 22.49	18,654	418,361.94	16
1065	2022-04-21	22.50	22.49	22.49 - 22.50	387	8,706.50	6
1066	2022-04-20	20.04	22.53	20.04 - 22.53	1,092	22,106.82	5
1067	2022-04-19	22.70	20.03	20.03 - 22.70	130,144	2,676,396.86	11
1068	2022-04-18	20.00	20.55	20.00 - 22.99	79,063	1,587,714.47	6
1069	2022-04-15	22.90	22.90	22.90 - 22.90	3,223	73,806.70	7
1070	2022-04-14	22.99	22.90	22.90 - 23.00	21,641	497,683.00	4
1071	2022-04-13	23.00	23.00	21.30 - 23.00	958	20,792.04	7
1072	2022-04-12	23.00	23.00	22.14 - 23.00	10,551	242,637.36	8
1073	2022-04-11	22.30	22.12	22.00 - 22.30	17,035	376,879.90	9
1074	2022-04-08	22.30	22.30	22.30 - 22.30	11,294	251,856.20	3
1075	2022-04-07	22.00	21.47	21.00 - 22.00	41,014	895,746.10	10
1076	2022-04-06	20.20	21.94	20.00 - 22.00	7,542	152,131.06	14
1077	2022-04-05	22.30	22.12	22.00 - 22.85	39,563	875,080.35	19
1078	2022-04-04	22.30	22.30	22.30 - 23.00	14,191	317,869.60	7
1079	2022-04-01	22.50	22.50	22.50 - 23.00	36,747	826,809.00	7
1080	2022-03-31	22.50	23.00	22.50 - 23.00	25,013	562,799.00	6
1081	2022-03-30	23.00	23.99	23.00 - 23.99	175,000	4,029,950.00	7
1082	2022-03-29	24.00	23.99	23.50 - 24.00	26,987	646,499.50	4
1083	2022-03-28	24.30	24.02	24.00 - 24.30	2,649	64,334.10	5
1084	2022-03-25	24.45	24.30	24.30 - 24.45	4,445	108,028.50	4
1085	2022-03-24	24.00	24.00	24.00 - 24.00	81,121	1,946,904.00	2
1086	2022-03-23	23.50	24.00	23.50 - 24.00	4,689	110,843.00	5
1087	2022-03-22	23.50	23.50	23.00 - 23.50	20,902	490,746.00	9
1088	2022-03-21	24.44	24.00	24.00 - 24.45	2,421	58,545.35	7
1089	2022-03-18	23.01	23.85	23.01 - 24.15	6,218	144,623.24	6
1090	2022-03-17	22.00	22.00	22.00 - 22.00	2,500	55,000.00	1
1091	2022-03-16	24.00	23.90	23.90 - 24.00	10,200	243,790.00	3
1092	2022-03-15	23.00	22.90	22.66 - 23.01	9,849	225,723.52	15
1093	2022-03-14	24.50	23.03	23.00 - 24.50	30,764	713,321.94	22
1094	2022-03-11	24.50	24.49	24.00 - 25.00	33,358	816,686.98	14
1095	2022-03-10	26.00	24.00	24.00 - 26.28	20,897	503,452.04	10
1096	2022-03-09	26.50	26.50	26.27 - 26.50	5,211	138,078.10	4
1097	2022-03-07	27.00	26.27	24.50 - 27.00	5,714	146,188.00	9
1098	2022-03-04	26.00	27.46	25.00 - 27.48	2,065	54,605.15	13
1099	2022-03-03	24.40	26.88	24.40 - 27.92	42,287	1,136,607.07	24
1100	2022-03-02	23.00	24.28	23.00 - 24.50	42,005	988,577.64	20
1101	2022-03-01	23.20	23.70	23.20 - 23.80	35,262	826,080.80	8
1102	2022-02-28	23.20	23.20	22.34 - 23.20	14,757	342,352.14	11
1103	2022-02-25	23.40	22.34	22.30 - 23.40	6,540	146,090.56	12
1104	2022-02-24	23.90	23.80	23.79 - 23.90	14,553	346,262.67	12
1105	2022-02-23	23.90	23.89	22.30 - 23.90	24,329	565,475.25	11
1106	2022-02-22	24.50	22.31	22.21 - 24.50	82,808	1,920,542.69	22
1107	2022-02-21	24.12	22.92	22.10 - 24.98	72,046	1,700,722.83	33
1108	2022-02-18	24.50	24.22	24.00 - 24.80	29,210	712,116.48	17
1109	2022-02-16	25.00	24.80	24.80 - 25.00	4,815	119,975.00	6
1110	2022-02-15	24.50	24.41	24.00 - 25.00	9,718	237,209.78	11
1111	2022-02-14	25.00	25.00	24.50 - 25.49	12,036	299,446.19	10
1112	2022-02-11	24.60	25.00	24.60 - 25.49	18,114	455,842.00	15
1113	2022-02-10	24.50	25.20	24.50 - 25.47	13,384	336,377.41	8
1114	2022-02-09	25.00	25.28	25.00 - 25.47	8,820	222,944.40	8
1115	2022-02-07	25.46	25.02	25.00 - 25.46	13,505	337,857.30	7
1116	2022-02-01	25.45	25.00	24.21 - 25.47	60,802	1,492,383.05	23
1117	2022-01-31	24.60	25.45	24.60 - 25.49	16,807	426,572.64	13
1118	2022-01-28	25.20	25.25	24.10 - 25.25	6,100	153,055.45	9
1119	2022-01-27	26.00	24.95	24.70 - 26.00	10,210	256,675.40	15
1120	2022-01-26	26.00	25.47	25.00 - 26.00	14,614	375,144.00	10
1121	2022-01-25	27.23	25.10	24.10 - 27.23	14,607	376,671.80	13
1122	2022-01-24	25.51	25.48	25.00 - 27.30	13,995	356,596.96	10
1123	2022-01-21	26.02	25.52	25.51 - 27.39	14,816	381,934.16	11
1124	2022-01-20	27.39	26.02	26.00 - 27.39	3,935	102,891.90	6
1125	2022-01-19	26.00	27.40	25.50 - 27.40	88,762	2,283,285.44	10
1126	2022-01-18	27.40	27.35	27.30 - 27.40	775	21,200.00	4
1127	2022-01-17	27.02	27.01	26.98 - 28.00	3,290	89,610.66	16
1128	2022-01-14	28.00	27.02	27.00 - 28.00	307	8,296.00	3
1129	2022-01-13	27.20	27.21	27.20 - 28.00	2,600	70,759.20	9
1130	2022-01-12	27.00	28.39	27.00 - 28.40	39,301	1,110,820.18	11
1131	2022-01-11	27.00	27.00	26.98 - 27.99	11,283	304,655.99	10
1132	2022-01-10	28.00	27.98	27.00 - 28.10	112,256	3,056,325.46	33
1133	2022-01-07	28.00	28.00	27.85 - 28.00	6,001	168,027.65	8
1134	2022-01-06	28.00	27.80	27.20 - 28.10	16,373	455,199.00	14
1135	2022-01-05	28.30	27.85	27.20 - 28.30	14,425	402,477.33	17
1136	2022-01-04	28.30	28.30	27.41 - 28.30	1,810	50,980.71	11
1137	2022-01-03	27.50	28.28	27.30 - 28.40	66,995	1,886,488.45	19
1138	2021-12-31	28.29	27.38	27.20 - 28.30	26,685	740,667.30	16
1139	2021-12-30	27.30	28.30	27.30 - 28.30	4,045	110,484.40	7
1140	2021-12-28	28.40	27.00	27.00 - 28.40	170,351	4,603,579.20	20
1141	2021-12-27	28.40	28.40	27.20 - 28.40	3,604	102,082.80	11
1142	2021-12-24	27.00	27.00	27.00 - 29.98	232,480	6,519,589.68	13
1143	2021-12-23	27.50	27.00	27.00 - 27.50	18,930	513,207.10	15
1144	2021-12-22	27.20	27.56	27.20 - 28.50	14,775	407,142.30	13
1145	2021-12-21	26.10	27.06	26.10 - 27.50	11,010	288,373.50	9
1146	2021-12-20	29.00	28.50	28.50 - 29.00	6,315	182,348.00	17
1147	2021-12-17	29.40	29.01	29.00 - 29.40	24,840	724,018.77	20
1148	2021-12-16	29.90	29.40	29.00 - 29.90	56,439	1,669,625.15	19
1149	2021-12-15	28.00	29.60	27.90 - 30.00	569,096	16,817,272.74	39
1150	2021-12-14	28.00	28.58	25.50 - 29.00	78,109	2,221,431.12	25
1151	2021-12-13	25.10	28.52	25.01 - 29.27	240,748	6,781,435.65	32
1152	2021-12-10	27.80	27.00	27.00 - 28.25	32,174	895,429.16	19
1153	2021-12-09	25.00	27.52	25.00 - 28.66	178,438	4,960,311.51	32
1154	2021-12-08	25.80	25.01	25.00 - 25.80	270,429	6,897,109.10	22
1155	2021-12-07	24.50	25.11	23.60 - 26.00	286,378	7,141,863.87	32
1156	2021-12-06	25.00	24.60	24.60 - 25.00	43,908	1,081,076.05	16
1157	2021-12-03	24.90	25.00	24.56 - 25.00	6,223	155,121.94	5
1158	2021-12-02	25.00	24.86	24.25 - 26.00	9,598	239,917.05	13
1159	2021-12-01	26.00	25.00	24.25 - 26.00	26,118	667,527.50	16
1160	2021-11-30	25.99	26.00	25.00 - 26.00	18,951	480,604.49	10
1161	2021-11-29	24.30	25.03	24.30 - 26.00	164,116	4,107,182.25	14
1162	2021-11-25	25.00	24.30	24.20 - 25.00	33,714	833,815.88	25
1163	2021-11-24	24.20	25.00	24.20 - 26.00	3,107	78,559.20	5
1164	2021-11-23	25.00	25.73	24.50 - 26.00	42,064	1,060,699.00	15
1165	2021-11-22	26.00	26.00	25.00 - 29.00	27,547	766,550.50	21
1166	2021-11-19	26.00	27.61	26.00 - 28.00	123,430	3,332,026.68	29
1167	2021-11-18	24.50	24.62	24.00 - 26.00	188,626	4,664,388.91	25
1168	2021-11-17	24.50	23.55	23.55 - 24.99	11,693	288,864.27	10
1169	2021-11-16	24.42	23.17	23.10 - 24.50	44,100	1,054,956.35	25
1170	2021-11-15	24.43	24.42	24.00 - 24.43	5,249	128,177.06	9
1171	2021-11-12	23.00	24.40	23.00 - 24.42	23,270	547,299.40	15
1172	2021-11-11	23.00	22.97	22.50 - 23.00	44,225	1,015,690.60	10
1173	2021-11-10	23.01	23.00	23.00 - 23.01	5,800	133,410.00	2
1174	2021-11-09	23.00	22.75	22.75 - 24.44	14,464	344,632.52	13
1175	2021-11-08	23.30	23.41	22.40 - 23.50	45,777	1,070,829.81	19
1176	2021-11-04	22.50	22.55	22.40 - 23.30	86,596	1,957,476.30	22
1177	2021-11-03	23.00	22.75	22.40 - 23.00	15,527	354,573.20	8
1178	2021-11-02	22.00	23.01	22.00 - 23.10	44,147	1,014,981.00	15
1179	2021-11-01	22.50	22.00	21.70 - 22.50	36,794	809,611.00	17
1180	2021-10-29	22.90	22.82	22.50 - 23.49	35,729	815,458.58	12
1181	2021-10-28	23.00	23.00	23.00 - 23.19	18,796	433,068.38	14
1182	2021-10-27	23.20	22.91	22.90 - 23.20	36,191	832,598.10	13
1183	2021-10-26	23.49	23.30	23.00 - 23.49	9,938	230,323.02	9
1184	2021-10-25	23.00	23.03	23.00 - 23.50	18,745	432,690.05	15
1185	2021-10-22	22.50	22.95	22.50 - 23.50	31,559	713,993.80	19
1186	2021-10-21	23.00	23.02	22.60 - 23.99	7,985	183,802.34	6
1187	2021-10-20	22.50	22.97	22.50 - 23.00	72,160	1,623,678.00	9
1188	2021-10-19	22.20	22.84	22.00 - 23.00	79,439	1,767,471.60	28
1189	2021-10-18	22.00	22.49	22.00 - 22.50	14,738	324,599.74	8
1190	2021-10-15	22.50	22.50	22.00 - 22.90	62,217	1,375,743.83	11
1191	2021-10-14	22.01	22.09	22.01 - 22.90	19,549	434,777.37	13
1192	2021-10-13	23.98	23.12	22.00 - 23.98	32,103	742,147.32	13
1193	2021-10-12	22.93	23.00	22.60 - 24.00	18,969	440,899.42	14
1194	2021-10-11	21.00	22.00	21.00 - 22.01	33,967	718,462.65	18
1195	2021-10-08	23.98	21.30	21.00 - 24.00	46,140	1,022,481.00	19
1196	2021-10-07	24.49	23.10	22.50 - 24.49	17,660	412,142.15	13
1197	2021-10-06	25.94	23.85	23.00 - 25.94	149,982	3,471,337.15	30
1198	2021-10-05	25.92	24.05	24.02 - 25.94	16,608	425,443.74	10
1199	2021-10-04	23.05	25.92	23.05 - 25.94	55,731	1,428,429.90	17
1200	2021-10-01	25.50	24.77	24.00 - 25.50	129,935	3,235,695.53	38
1201	2021-09-30	25.94	25.23	25.00 - 25.94	86,882	2,192,339.26	25
1202	2021-09-29	25.99	25.93	25.90 - 25.99	254,686	6,596,740.18	8
1203	2021-09-28	26.50	25.99	25.01 - 26.50	9,281	235,423.79	11
1204	2021-09-27	26.99	26.50	26.00 - 26.99	15,458	404,168.00	7
1205	2021-09-24	26.49	25.50	25.13 - 26.50	78,204	2,028,500.55	12
1206	2021-09-23	26.00	25.12	25.00 - 27.00	148,145	3,755,723.70	38
1207	2021-09-22	27.00	26.06	26.00 - 28.12	56,732	1,538,022.70	23
1208	2021-09-21	26.00	26.00	25.98 - 26.00	59,548	1,548,230.60	14
1209	2021-09-20	27.00	25.11	25.03 - 27.00	124,465	3,173,761.94	21
1210	2021-09-17	29.00	27.50	27.50 - 29.00	48,613	1,360,903.89	12
1211	2021-09-16	29.00	28.31	27.51 - 29.00	148,509	4,189,638.29	40
1212	2021-09-15	29.90	28.61	28.50 - 29.90	70,607	2,067,522.65	28
1213	2021-09-14	28.00	29.00	26.50 - 29.88	222,682	6,287,554.94	75
1214	2021-09-13	32.00	28.20	28.00 - 33.00	300,566	9,155,311.56	54
1215	2021-09-10	32.10	32.18	32.00 - 33.50	356,846	11,562,492.97	79
1216	2021-09-09	28.50	31.60	28.01 - 31.68	506,640	15,465,677.43	100
1217	2021-09-08	25.92	27.55	25.00 - 27.88	324,605	8,573,528.28	62
1218	2021-09-07	22.90	24.25	22.85 - 26.00	251,111	5,912,767.32	54
1219	2021-09-06	23.00	22.65	21.21 - 23.00	137,725	3,118,466.92	37
1220	2021-09-03	20.52	22.29	20.52 - 23.00	62,589	1,329,523.97	27
1221	2021-09-02	20.40	20.47	20.30 - 20.51	434,777	8,871,565.30	26
1222	2021-09-01	20.00	20.36	19.04 - 20.46	526,474	10,518,356.70	60
1223	2021-08-31	19.76	19.83	19.06 - 20.00	93,979	1,858,965.55	37
1224	2021-08-30	19.77	19.76	19.76 - 19.77	29,238	577,931.93	9
1225	2021-08-27	19.69	19.77	19.05 - 19.80	99,761	1,956,055.45	28
1226	2021-08-26	20.00	19.68	18.00 - 20.00	424,342	7,995,235.12	47
1227	2021-08-25	18.81	19.20	18.80 - 19.76	184,814	3,535,321.89	21
1228	2021-08-24	19.00	18.86	18.80 - 19.00	85,552	1,615,838.20	16
1229	2021-08-23	19.00	19.07	18.60 - 19.78	122,362	2,316,006.56	12
1230	2021-08-20	19.10	19.00	19.00 - 19.78	40,976	778,860.32	15
1231	2021-08-19	19.00	19.10	18.40 - 19.10	178,363	3,406,429.80	5
1232	2021-08-18	20.00	19.79	18.30 - 20.00	60,691	1,165,618.90	18
1233	2021-08-17	19.97	19.46	19.00 - 20.29	61,290	1,195,549.70	16
1234	2021-08-16	20.00	20.27	19.91 - 20.50	45,664	925,465.64	14
1235	2021-08-13	20.47	20.00	19.61 - 20.59	392,792	7,913,011.06	35
1236	2021-08-12	19.50	20.41	19.05 - 20.50	32,379	650,465.81	10
1237	2021-08-11	19.01	18.89	18.50 - 19.01	258,317	4,900,765.23	30
1238	2021-08-10	19.91	20.18	19.91 - 20.65	97,969	1,960,960.53	23
1239	2021-08-09	20.66	19.91	19.85 - 20.67	61,190	1,235,022.10	28
1240	2021-08-06	20.69	20.68	20.00 - 20.69	11,781	242,363.34	9
1241	2021-08-05	20.70	20.09	19.85 - 20.70	34,954	706,199.44	12
1242	2021-08-04	20.70	20.67	20.00 - 20.71	69,266	1,412,465.50	13
1243	2021-08-03	20.50	19.71	19.71 - 20.72	28,407	575,515.08	23
1244	2021-08-02	20.79	20.35	20.00 - 20.79	27,078	554,431.92	17
1245	2021-07-30	20.88	20.18	19.06 - 20.88	15,821	319,216.03	8
1246	2021-07-29	18.01	19.01	18.01 - 20.00	86,394	1,670,817.12	10
1247	2021-07-28	20.99	19.59	19.00 - 20.99	167,404	3,283,231.12	38
1248	2021-07-27	20.50	20.50	20.50 - 20.50	950	19,475.00	1
1249	2021-07-26	21.00	20.00	20.00 - 21.00	48,760	977,014.80	19
1250	2021-07-24	20.99	20.98	20.00 - 20.99	103,085	2,063,855.40	6
1251	2021-07-23	21.00	20.98	20.00 - 21.00	13,310	273,612.00	8
1252	2021-07-22	20.98	20.00	20.00 - 20.98	40,907	825,430.58	20
1253	2021-07-21	20.88	20.79	19.81 - 21.80	42,110	883,205.81	21
1254	2021-07-20	21.00	19.83	19.01 - 21.00	147,820	2,899,434.30	21
1255	2021-07-19	20.98	21.00	19.99 - 21.00	22,325	457,583.07	15
1256	2021-07-09	20.98	20.72	19.91 - 20.98	15,697	325,509.24	15
1257	2021-07-08	20.98	19.90	19.81 - 20.98	5,893	118,723.89	6
1258	2021-07-07	20.10	20.04	19.75 - 20.88	13,494	271,392.46	13
1259	2021-07-06	20.98	20.58	20.00 - 20.98	39,836	798,106.88	15
1260	2021-07-05	20.99	20.03	20.00 - 21.42	33,274	668,859.34	9
1261	2021-07-02	21.00	21.00	21.00 - 21.41	15,200	321,660.00	6
1262	2021-07-01	20.80	20.49	20.17 - 20.99	17,529	365,651.33	16
1263	2021-06-30	20.50	20.54	20.06 - 21.00	42,691	882,924.54	27
1264	2021-06-29	20.00	20.70	20.00 - 20.99	93,953	1,888,453.47	9
1265	2021-06-28	21.20	20.00	20.00 - 21.20	52,281	1,086,868.06	18
1266	2021-06-25	20.98	20.77	20.00 - 21.43	41,569	875,142.90	15
1267	2021-06-24	20.00	20.97	19.11 - 21.00	29,497	595,517.70	16
1268	2021-06-23	19.01	20.52	19.00 - 20.79	23,443	446,091.20	9
1269	2021-06-22	19.00	19.01	19.00 - 21.40	11,690	223,884.40	8
1270	2021-06-21	21.48	19.00	18.51 - 21.48	104,057	2,065,430.01	41
1271	2021-06-18	20.10	20.50	20.10 - 21.49	49,418	1,027,977.14	8
1272	2021-06-17	21.75	20.50	20.10 - 21.75	174,278	3,575,494.42	10
1273	2021-06-16	21.87	21.73	20.31 - 21.87	2,511	54,571.69	4
1274	2021-06-15	22.43	21.57	20.00 - 22.43	172,847	3,466,571.04	22
1275	2021-06-14	20.51	22.43	20.11 - 22.49	13,213	271,712.86	15
1276	2021-06-11	21.00	20.99	20.50 - 21.00	22,823	478,952.05	9
1277	2021-06-10	20.96	20.99	20.94 - 21.00	45,498	954,429.17	15
1278	2021-06-08	20.95	20.94	20.94 - 20.95	15,214	318,683.30	5
1279	2021-06-07	20.98	19.87	19.86 - 20.98	78,363	1,570,693.18	17
1280	2021-06-04	21.00	21.00	20.00 - 22.50	81,385	1,663,452.44	13
1281	2021-06-03	20.00	20.01	19.70 - 21.00	53,200	1,065,770.00	12
1282	2021-06-02	21.00	20.97	19.60 - 21.00	51,737	1,040,571.65	20
1283	2021-05-31	20.79	20.00	19.51 - 20.79	122,004	2,449,117.43	27
1284	2021-05-28	20.79	20.00	19.50 - 20.80	33,812	691,899.20	19
1285	2021-05-27	21.72	20.31	19.80 - 22.00	87,214	1,806,598.80	36
1286	2021-05-25	22.50	21.99	21.60 - 22.50	11,246	250,745.60	12
1287	2021-05-24	24.45	22.33	22.00 - 24.45	62,626	1,432,470.40	20
1288	2021-05-21	23.00	23.00	23.00 - 23.10	77,217	1,776,094.00	18
1289	2021-05-20	24.00	23.53	23.40 - 24.92	15,352	364,796.03	17
1290	2021-05-19	24.00	24.48	23.10 - 24.95	68,239	1,603,822.20	14
1291	2021-05-18	24.60	24.60	23.10 - 25.00	105,754	2,510,666.19	26
1292	2021-05-17	24.00	24.50	23.01 - 24.57	60,810	1,448,609.91	20
1293	2021-05-14	24.71	24.50	23.80 - 24.71	15,361	375,766.98	16
1294	2021-05-13	23.00	24.69	23.00 - 24.72	63,542	1,489,702.05	17
1295	2021-05-12	26.00	23.93	23.00 - 26.00	154,507	3,712,951.78	41
1296	2021-05-11	26.60	25.97	25.00 - 26.60	57,172	1,447,097.28	27
1297	2021-05-10	26.59	26.48	25.10 - 26.59	26,590	702,061.70	11
1298	2021-05-07	26.00	26.60	25.00 - 26.60	19,510	503,872.00	16
1299	2021-05-06	26.59	26.00	25.50 - 26.60	641,004	16,642,340.80	15
1300	2021-05-05	26.50	26.27	25.10 - 26.59	45,686	1,189,880.68	28
1301	2021-05-04	27.00	26.50	26.50 - 27.00	71,165	1,908,341.50	17
1302	2021-05-03	27.30	26.56	26.50 - 27.30	124,478	3,316,283.63	33
1303	2021-04-30	26.60	26.62	26.50 - 27.30	57,065	1,519,648.20	14
1304	2021-04-29	27.28	26.60	26.50 - 27.28	74,304	1,989,436.71	20
1305	2021-04-28	27.30	27.00	26.51 - 27.30	61,420	1,658,183.19	18
1306	2021-04-27	27.50	26.86	26.60 - 27.98	123,227	3,321,872.88	36
1307	2021-04-26	27.00	27.14	26.71 - 27.99	58,352	1,585,038.55	29
1308	2021-04-23	27.40	27.12	27.00 - 28.00	275,230	7,460,545.39	51
1309	2021-04-22	27.51	27.49	27.20 - 28.00	83,915	2,310,432.12	30
1310	2021-04-21	28.00	27.76	27.50 - 28.20	52,490	1,449,830.14	26
1311	2021-04-20	29.00	28.21	27.49 - 29.00	94,601	2,630,199.00	21
1312	2021-04-19	29.40	29.20	28.00 - 29.44	65,724	1,884,015.80	31
1313	2021-04-16	29.44	28.18	28.00 - 29.44	82,228	2,317,586.36	24
1314	2021-04-15	29.44	29.24	29.00 - 29.45	32,913	967,171.10	17
1315	2021-04-14	27.99	29.40	27.98 - 29.49	120,107	3,433,283.05	25
1316	2021-04-13	28.00	27.49	26.60 - 28.00	208,643	5,654,426.39	50
1317	2021-04-12	29.87	28.41	28.00 - 29.90	97,306	2,804,783.19	36
1318	2021-04-09	29.90	28.85	28.00 - 29.90	41,961	1,190,271.60	11
1319	2021-04-08	29.45	29.19	29.03 - 29.90	36,573	1,075,311.00	24
1320	2021-04-07	30.00	29.04	29.03 - 30.00	38,795	1,144,508.09	24
1321	2021-04-07	30.00	29.04	29.03 - 30.00	38,795	1,144,508.09	24
1322	2021-04-06	29.99	29.98	29.10 - 31.00	98,014	2,902,664.48	24
1323	2021-04-05	30.00	29.32	29.00 - 30.00	307,122	9,110,030.62	38
1324	2021-04-02	29.70	30.48	29.70 - 31.00	149,294	4,479,565.20	41
1325	2021-04-01	28.79	28.95	28.30 - 29.80	69,200	1,997,041.25	25
1326	2021-03-31	28.79	28.58	28.00 - 28.80	224,860	6,362,275.89	47
1327	2021-03-30	28.50	28.30	28.30 - 28.79	161,454	4,597,622.91	568
1328	2021-03-29	28.50	28.56	28.40 - 28.80	326,979	9,339,154.00	175
1329	2021-03-26	28.00	28.44	27.00 - 28.64	157,228	4,384,969.53	44
1330	2021-03-25	26.30	27.53	26.10 - 27.90	125,742	3,386,575.64	39
1331	2021-03-24	26.30	26.30	26.29 - 26.30	10,516	276,549.74	11
1332	2021-03-23	26.30	25.37	25.00 - 26.30	87,380	2,221,059.21	61
1333	2021-03-22	27.50	25.94	25.45 - 28.00	219,968	5,835,079.39	84
1334	2021-03-19	27.40	26.67	26.01 - 27.50	111,455	2,991,672.40	51
1335	2021-03-18	29.00	26.21	26.00 - 29.00	155,891	4,291,980.54	70
1336	2021-03-17	30.99	27.45	26.00 - 32.00	550,984	16,817,659.75	124
1337	2021-03-16	30.00	30.52	29.50 - 33.00	859,209	26,205,571.59	147
1338	2021-03-15	29.00	29.30	27.50 - 29.30	238,816	6,869,452.76	46
1339	2021-03-12	22.00	25.48	22.00 - 25.49	122,973	2,902,941.90	41
1340	2021-03-11	20.46	22.17	20.46 - 23.50	185,581	3,927,964.58	50
1341	2021-03-10	20.40	20.45	19.80 - 20.48	251,085	5,028,533.46	39
1342	2021-03-09	20.00	20.38	19.55 - 20.40	284,933	5,782,784.43	26
1343	2021-03-05	20.00	19.92	19.50 - 20.00	49,891	994,664.35	29
1344	2021-03-04	20.30	19.76	19.55 - 20.30	336,290	6,587,120.60	29
1345	2021-03-03	20.00	20.00	19.80 - 20.44	57,754	1,155,322.04	13
1346	2021-03-02	20.00	20.00	19.60 - 20.45	37,870	763,592.10	36
1347	2021-03-01	19.68	19.96	19.60 - 20.00	70,989	1,409,505.55	47
1348	2021-02-26	19.68	19.52	19.00 - 19.68	44,005	850,134.22	38
1349	2021-02-25	19.70	19.39	18.60 - 19.70	30,831	594,818.30	16
1350	2021-02-24	19.90	18.20	18.20 - 20.00	45,810	892,164.79	35
1351	2021-02-23	20.48	19.93	19.90 - 20.48	30,049	602,983.70	27
1352	2021-02-22	19.21	20.17	19.20 - 20.50	315,018	6,178,788.57	53
1353	2021-02-19	17.00	19.11	17.00 - 19.20	298,499	5,472,186.60	69
1354	2021-02-18	16.99	16.92	16.79 - 17.03	120,364	2,026,167.37	30
1355	2021-02-17	17.03	16.94	16.78 - 17.03	104,035	1,759,187.58	39
1356	2021-02-16	16.77	16.87	16.65 - 17.00	148,396	2,499,035.26	51
1357	2021-02-15	16.00	16.50	16.00 - 16.78	70,882	1,171,072.64	43
1358	2021-02-11	15.94	16.12	15.88 - 16.80	120,280	1,979,888.14	32
1359	2021-02-10	14.90	15.93	14.90 - 15.95	47,138	713,050.78	21
1360	2021-02-09	15.00	14.90	14.90 - 15.00	248,170	3,718,014.20	14
1361	2021-02-08	14.90	14.90	14.89 - 15.00	40,011	596,163.99	19
1362	2021-02-05	14.89	14.67	14.50 - 14.89	88,902	1,306,092.10	26
1363	2021-02-04	14.79	14.89	14.79 - 14.89	214,729	3,183,704.64	21
1364	2021-02-03	14.90	14.76	13.40 - 14.90	5,506,029	74,022,515.06	51
1365	2021-02-02	14.90	14.89	14.80 - 14.90	8,727	129,782.20	20
1366	2021-02-01	14.90	14.89	14.70 - 14.90	25,035	370,962.10	25
1367	2021-01-29	14.80	14.89	14.80 - 14.90	166,757	2,480,353.22	10
1368	2021-01-28	14.85	14.90	14.51 - 14.90	50,804	747,889.83	8
1369	2021-01-27	14.99	14.97	14.89 - 14.99	35,192	527,462.56	10
1370	2021-01-26	14.90	14.80	14.50 - 14.95	16,518	245,342.79	13
1371	2021-01-25	14.90	14.85	14.50 - 14.90	100,518	1,473,836.90	22
1372	2021-01-22	14.95	14.91	14.85 - 14.95	7,045	105,027.75	9
1373	2021-01-21	14.90	14.88	14.80 - 15.00	65,136	969,852.54	18
1374	2021-01-20	14.79	14.80	14.79 - 14.80	10,026	148,353.80	8
1375	2021-01-19	14.45	14.60	14.45 - 14.80	1,967	28,726.60	4
1376	2021-01-18	14.80	14.80	14.50 - 14.80	9,273	136,881.00	15
1377	2021-01-15	14.31	14.80	14.31 - 14.80	26,416	390,789.30	11
1378	2021-01-14	14.79	14.48	14.30 - 14.79	52,969	766,871.51	9
1379	2021-01-13	14.89	14.79	14.21 - 14.89	64,115	919,295.22	21
1380	2021-01-12	14.80	14.50	14.50 - 14.89	29,606	430,475.96	11
1381	2021-01-11	14.80	14.53	14.50 - 14.80	98,672	1,445,076.60	18
1382	2021-01-08	14.80	14.65	14.45 - 14.80	5,063	74,493.15	10
1383	2021-01-07	14.88	14.40	14.40 - 14.89	288,841	4,193,863.65	22
1384	2021-01-06	14.80	14.88	14.80 - 14.88	53,861	797,190.80	7
1385	2021-01-05	14.80	14.80	14.78 - 14.80	109,650	1,621,980.00	8
1386	2021-01-04	14.80	14.78	14.78 - 14.80	2,039	30,136.58	8
1387	2020-12-31	14.80	14.88	14.80 - 14.88	74,032	1,095,677.60	6
1388	2020-12-30	14.89	14.80	14.50 - 14.89	5,148	75,941.10	6
1389	2020-12-28	14.90	14.50	14.50 - 14.90	2,611	37,903.90	3
1390	2020-12-25	14.89	14.43	14.32 - 14.90	129,063	1,863,181.72	11
1391	2020-12-24	14.80	14.42	14.40 - 14.89	176,692	2,558,341.78	10
1392	2020-12-23	14.50	14.30	14.30 - 14.80	256,200	3,678,200.30	13
1393	2020-12-22	14.51	14.23	14.20 - 14.51	29,801	426,273.05	21
1394	2020-12-21	14.80	14.60	14.52 - 14.80	77,720	1,136,256.00	7
1395	2020-12-18	14.80	14.53	14.52 - 14.80	306,961	4,459,022.80	9
1396	2020-12-17	14.60	14.52	14.51 - 14.80	221,025	3,213,070.00	8
1397	2020-12-16	14.80	14.80	14.51 - 14.80	105,802	1,544,351.02	8
1398	2020-12-15	14.79	14.42	14.42 - 14.79	129,641	1,869,783.60	5
1399	2020-12-14	14.80	14.41	14.40 - 14.80	10,029	144,529.20	4
1400	2020-12-11	14.60	14.32	14.30 - 14.80	85,390	1,223,246.00	10
1401	2020-12-10	15.00	14.58	14.50 - 15.00	82,203	1,202,245.00	8
1402	2020-12-09	14.30	14.32	14.30 - 15.00	51,650	739,750.00	8
1403	2020-12-08	15.10	15.12	14.50 - 15.20	58,940	889,626.50	14
1404	2020-12-07	15.00	15.00	15.00 - 15.00	24,000	360,000.00	2
1405	2020-12-04	14.50	15.00	14.50 - 15.10	37,176	556,622.45	13
1406	2020-12-03	14.55	14.91	14.50 - 14.91	10,609	155,470.47	11
1407	2020-12-02	14.91	14.90	14.90 - 14.91	3,065	45,679.15	2
1408	2020-12-01	14.90	14.90	14.90 - 14.91	21,436	319,403.40	4
1409	2020-11-30	14.90	14.90	14.90 - 14.90	9,763	145,468.70	3
1410	2020-11-27	14.50	14.90	14.50 - 14.92	11,204	163,259.66	4
1411	2020-11-25	14.98	14.50	14.11 - 14.98	44,904	636,204.60	13
1412	2020-11-24	14.94	14.93	14.50 - 14.98	31,758	473,271.38	11
1413	2020-11-23	14.90	14.94	14.89 - 14.94	33,755	503,051.22	9
1414	2020-11-20	14.90	14.90	14.90 - 14.90	2,524	37,607.60	2
1415	2020-11-19	14.91	14.90	14.90 - 14.91	10,020	149,298.09	3
1416	2020-11-18	14.92	14.92	14.92 - 14.92	10,215	152,407.80	5
1417	2020-11-17	14.11	14.11	14.10 - 14.11	12,050	169,973.50	9
1418	2020-11-13	14.93	14.93	14.93 - 14.93	1	14.93	1
1419	2020-11-12	14.93	14.93	14.93 - 14.93	110	1,642.30	2
1420	2020-11-11	14.94	14.20	14.20 - 14.94	51,013	724,394.22	8
1421	2020-11-10	14.10	14.27	14.10 - 14.94	10,081	143,820.42	4
1422	2020-11-09	14.95	14.94	14.94 - 14.95	1,919	28,689.03	3
1423	2020-11-06	14.95	14.95	14.95 - 14.95	1,000	14,950.00	4
1424	2020-11-05	14.95	14.95	14.85 - 14.95	111,000	1,649,450.00	9
1425	2020-11-04	14.96	14.95	14.50 - 14.96	1,624	24,282.66	4
1426	2020-11-03	14.97	14.49	14.40 - 14.97	155,413	2,268,334.84	14
1427	2020-11-02	14.90	14.05	14.05 - 14.97	22,025	316,573.97	11
1428	2020-10-30	14.50	14.90	14.50 - 14.90	3,727	54,684.30	4
1429	2020-10-29	14.98	14.97	14.01 - 14.98	121,189	1,713,099.07	14
1430	2020-10-28	14.98	14.98	14.98 - 14.98	19,024	284,979.52	5
1431	2020-10-27	14.98	14.58	14.55 - 14.98	43,505	637,661.90	11
1432	2020-10-26	14.98	14.97	14.97 - 14.98	16,454	246,360.92	8
1433	2020-10-23	14.98	14.98	14.98 - 14.98	3,577	53,583.46	5
1434	2020-10-22	14.98	14.98	14.98 - 14.98	1,232	18,455.36	3
1435	2020-10-21	14.99	14.98	14.98 - 14.99	10,104	151,358.96	4
1436	2020-10-20	14.98	14.99	14.98 - 14.99	29,177	437,080.30	5
1437	2020-10-19	14.98	14.98	14.98 - 14.98	3,530	52,879.40	5
1438	2020-10-16	14.97	14.97	14.97 - 14.98	6,200	92,815.71	7
1439	2020-10-13	14.98	14.53	14.50 - 14.98	60,506	879,060.88	8
1440	2020-10-12	14.97	14.95	14.00 - 14.97	114,021	1,635,094.62	18
1441	2020-10-09	14.99	14.99	14.99 - 14.99	1,000	14,990.00	1
1442	2020-10-08	14.50	14.37	14.20 - 14.99	33,312	478,726.29	13
1443	2020-10-07	14.99	15.00	14.99 - 15.00	23,160	347,280.00	6
1444	2020-10-06	14.99	14.99	14.99 - 14.99	2,686	40,263.14	2
1445	2020-10-05	14.98	14.65	14.40 - 14.99	30,393	445,317.88	14
1446	2020-10-02	14.99	14.99	14.99 - 14.99	1,278	19,157.22	6
1447	2020-10-01	15.00	15.00	14.99 - 15.00	26,870	402,965.08	10
1448	2020-09-30	14.51	14.99	14.21 - 14.99	52,033	741,857.84	8
1449	2020-09-29	15.00	15.00	14.80 - 15.00	19,107	283,457.00	6
1450	2020-09-28	15.00	15.00	15.00 - 15.00	9,289	139,335.00	7
1451	2020-09-25	14.99	15.00	14.99 - 15.00	20,000	299,996.67	3
1452	2020-09-24	14.99	14.91	14.80 - 14.99	25,709	383,380.35	14
1453	2020-09-23	15.00	14.99	14.99 - 15.04	18,234	273,474.44	8
1454	2020-09-22	15.00	15.04	15.00 - 15.04	13,983	210,141.56	10
1455	2020-09-21	15.00	15.00	15.00 - 15.00	2,456	36,840.00	11
1456	2020-09-18	15.04	15.00	15.00 - 15.04	450	6,758.00	5
1457	2020-09-17	15.00	14.64	14.50 - 15.05	51,331	753,773.50	12
1458	2020-09-16	15.10	15.10	15.07 - 15.10	32,768	494,723.18	8
1459	2020-09-15	14.70	15.00	14.70 - 15.07	3,993	59,590.80	4
1460	2020-09-14	14.80	15.00	14.80 - 15.08	50,012	747,268.72	9
1461	2020-09-11	14.80	14.79	14.79 - 14.80	94	1,391.06	2
1462	2020-09-10	14.74	14.77	14.70 - 14.80	7,702	113,738.60	6
1463	2020-09-09	14.70	14.75	14.70 - 14.75	6,600	97,338.00	3
1464	2020-09-08	14.49	14.50	14.49 - 14.80	26,304	381,388.00	8
1465	2020-09-07	14.00	14.27	14.00 - 14.50	21,967	313,571.50	5
1466	2020-09-04	14.50	14.50	14.00 - 14.50	66,918	940,553.10	20
1467	2020-09-03	14.45	14.14	14.10 - 14.45	11,100	156,925.00	6
1468	2020-09-02	14.50	14.45	14.10 - 14.50	17,039	241,820.50	3
1469	2020-09-01	14.10	14.50	14.10 - 14.80	24,527	347,119.90	10
1470	2020-08-31	15.00	14.56	14.00 - 15.00	35,815	514,568.00	9
1471	2020-08-28	15.00	14.50	14.31 - 15.83	17,618	259,599.50	6
1472	2020-08-27	15.99	14.07	14.00 - 15.99	160,177	2,287,012.26	33
1473	2020-08-26	16.00	15.99	15.99 - 16.00	72	1,151.83	3
1474	2020-08-25	15.99	16.00	15.99 - 16.00	30,250	483,913.41	9
1475	2020-08-24	15.98	15.99	15.98 - 15.99	1,391	22,241.59	7
1476	2020-08-21	16.00	15.49	15.49 - 16.00	92,869	1,469,650.81	12
1477	2020-08-20	15.87	14.03	14.01 - 15.88	18,238	269,111.07	15
1478	2020-08-19	15.88	15.88	15.88 - 15.88	800	12,704.00	3
1479	2020-08-18	16.09	13.81	13.70 - 16.30	61,074	903,794.40	13
1480	2020-08-17	16.09	16.10	16.09 - 16.10	2,126	34,227.55	7
1481	2020-08-14	15.80	15.98	15.80 - 16.10	11,249	178,305.10	10
1482	2020-08-13	16.30	15.60	15.60 - 16.39	68,064	1,081,855.00	10
1483	2020-08-12	15.98	15.77	15.60 - 16.39	100,024	1,594,174.80	16
1484	2020-08-11	15.80	15.70	15.70 - 16.00	152,023	2,398,834.34	22
1485	2020-08-10	14.90	15.00	14.90 - 16.44	82,644	1,286,405.20	18
1486	2020-08-07	14.95	14.93	13.31 - 14.95	52,050	770,165.50	12
1487	2020-08-06	13.00	13.00	13.00 - 13.00	15,000	195,000.00	3
1488	2020-07-08	11.50	11.50	11.50 - 11.50	22,000	253,000.00	1
1489	2020-07-01	11.51	11.50	11.50 - 11.51	78,000	897,010.00	3
1490	2020-06-30	12.00	12.00	12.00 - 12.00	48,000	576,000.00	2
1491	2020-06-29	12.00	12.00	12.00 - 12.00	46,000	552,000.00	2
1492	2020-06-22	12.00	12.00	12.00 - 12.00	28,000	336,000.00	1
1493	2020-06-18	12.00	12.00	12.00 - 12.00	1,000	12,000.00	1
1494	2020-06-17	12.00	12.00	12.00 - 12.00	1,000	12,000.00	1
1495	2020-06-10	13.15	13.15	13.15 - 13.15	14,000	184,100.00	1
1496	2020-06-02	12.00	13.00	12.00 - 13.00	85,000	1,035,000.00	2
1497	2020-04-30	13.00	13.00	13.00 - 13.10	6,560,000	85,282,700.00	3
1498	2020-03-23	13.00	13.20	13.00 - 13.49	72,000	936,980.00	3
1499	2020-03-17	13.49	13.49	13.49 - 13.49	1,000	13,490.00	1
1500	2020-03-11	13.00	13.00	13.00 - 13.00	10,000	130,000.00	1
1501	2020-03-10	13.00	13.00	13.00 - 13.00	28,000	364,000.00	1
1502	2020-03-06	13.44	13.45	13.44 - 13.45	76,000	1,022,140.00	3
1503	2020-03-02	15.79	15.79	15.79 - 15.79	2,000	31,580.00	1
1504	2020-02-28	15.79	15.79	15.79 - 15.79	2,000	31,580.00	1
1505	2020-02-21	15.80	15.80	15.80 - 15.80	2,000	31,600.00	1
1506	2020-02-11	13.98	14.00	13.98 - 14.00	229,000	3,205,720.00	4
1507	2020-02-06	13.81	13.81	13.81 - 13.81	21,000	290,010.00	5
1508	2020-01-31	12.01	12.01	12.01 - 12.01	1,000	12,010.00	1
1509	2020-01-14	12.01	12.01	12.01 - 12.01	18,000	216,180.00	1
1510	2019-12-31	13.98	13.98	13.98 - 13.98	49,000	685,020.00	1
1511	2019-12-30	13.00	13.00	13.00 - 13.00	1,000	13,000.00	1
1512	2019-12-25	13.98	13.98	13.98 - 13.98	1,000	13,980.00	1
1513	2019-12-24	14.00	14.00	14.00 - 14.00	10,000	140,000.00	1
1514	2019-12-23	13.00	13.02	13.00 - 13.05	23,000	299,450.00	2
1515	2019-12-19	13.00	13.11	13.00 - 14.00	9,000	118,000.00	2
1516	2019-12-12	13.00	13.00	13.00 - 13.00	1,000	13,000.00	1
1517	2019-12-05	12.00	12.00	12.00 - 12.00	70,000	840,000.00	1
1518	2019-12-02	11.73	11.73	11.73 - 11.73	35,000	410,550.00	1
1519	2019-11-22	10.20	10.20	10.20 - 10.20	1,000	10,200.00	1
1520	2019-11-20	12.00	12.00	12.00 - 12.00	2,000	24,000.00	1
1521	2019-11-19	12.00	12.00	12.00 - 12.00	31,000	372,000.00	1
1522	2019-11-14	12.00	12.00	12.00 - 12.00	56,000	672,000.00	4
1523	2019-11-08	12.50	12.50	12.50 - 12.50	30,000	375,000.00	1
1524	2019-10-30	12.90	12.90	12.90 - 12.90	49,000	632,100.00	1
1525	2019-10-29	12.26	12.26	12.26 - 12.26	36,000	441,360.00	1
1526	2019-10-25	12.90	12.90	12.90 - 12.90	35,000	451,500.00	1
1527	2019-10-09	13.01	13.00	13.00 - 13.01	10,000	130,030.00	2
1528	2019-10-08	13.50	13.03	13.00 - 13.50	152,000	1,981,000.00	2
1529	2019-09-17	13.00	13.00	13.00 - 13.00	10,000	130,000.00	1
1530	2019-09-13	14.00	14.00	14.00 - 14.00	6,000	84,000.00	2
1531	2019-09-12	14.00	14.00	14.00 - 14.00	255,000	3,570,000.00	7
1532	2019-09-11	14.00	14.00	14.00 - 14.00	10,000	140,000.00	1
1533	2019-09-06	14.00	14.00	14.00 - 14.00	1,000	14,000.00	1
1534	2019-09-02	14.00	14.00	14.00 - 14.00	7,000	98,000.00	2
1535	2019-08-30	14.00	14.00	14.00 - 14.00	1,000	14,000.00	1
1536	2019-08-27	14.00	14.00	14.00 - 14.00	2,000	28,000.00	1
1537	2019-08-15	14.00	14.00	14.00 - 14.00	81,000	1,134,000.00	1
1538	2019-08-13	14.00	14.00	14.00 - 14.00	19,000	266,000.00	1
1539	2019-08-07	15.00	15.00	15.00 - 15.00	1,000	15,000.00	1
1540	2019-07-31	15.00	15.00	15.00 - 15.00	100,000	1,500,000.00	1
1541	2019-07-30	14.00	14.00	14.00 - 14.00	26,000	364,000.00	1
1542	2019-07-17	14.00	14.00	14.00 - 14.00	24,000	336,000.00	1
1543	2019-07-16	14.00	14.00	14.00 - 14.00	14,000	196,000.00	2
1544	2019-07-09	14.00	14.00	14.00 - 14.00	56,000	784,000.00	1
1545	2019-06-17	14.00	14.00	14.00 - 14.00	23,000	322,000.00	1
1546	2019-06-12	13.50	14.00	13.50 - 14.00	23,000	315,000.00	3
1547	2019-05-29	15.00	15.00	15.00 - 15.00	90,000	1,350,000.00	3
1548	2019-05-27	15.20	15.18	15.10 - 15.20	8,000	121,400.00	3
1549	2019-05-23	15.20	15.20	15.20 - 15.20	70,000	1,064,000.00	1
1550	2019-05-03	16.00	16.00	16.00 - 16.00	19,000	304,000.00	1
1551	2019-05-01	15.10	15.10	15.10 - 15.10	20,000	302,000.00	1
1552	2019-04-03	15.10	15.10	15.10 - 15.10	38,000	573,800.00	1
1553	2019-03-22	16.50	16.00	16.00 - 16.50	23,000	369,000.00	5
1554	2019-03-20	16.00	16.00	16.00 - 16.00	10,000	160,000.00	1
1555	2019-03-13	16.00	16.00	16.00 - 16.00	46,000	736,000.00	2
1556	2019-03-07	16.50	16.50	16.50 - 16.50	1,000	16,500.00	1
1557	2019-02-21	16.50	16.50	16.50 - 16.50	27,000	445,500.00	2
1558	2019-02-20	16.50	16.50	16.50 - 16.50	16,000	264,000.00	1
1559	2019-02-12	16.05	15.57	15.00 - 16.05	50,000	778,290.00	7
1560	2019-01-31	16.01	16.01	16.01 - 16.01	1,000	16,010.00	1
1561	2019-01-30	17.00	17.00	17.00 - 17.00	10,000	170,000.00	1
1562	2019-01-25	15.00	15.78	15.00 - 16.00	46,000	726,000.00	2
1563	2019-01-22	17.10	17.00	17.00 - 17.10	44,000	748,300.00	4
1564	2019-01-21	17.50	17.50	17.50 - 17.50	2,000	35,000.00	1
1565	2019-01-15	17.10	17.10	17.10 - 17.10	120,000	2,052,000.00	1
1566	2019-01-11	17.10	17.10	17.10 - 17.10	1,000	17,100.00	1
1567	2019-01-09	18.00	18.00	18.00 - 18.00	50,000	900,000.00	2
1568	2018-12-26	18.00	18.00	18.00 - 18.00	28,000	504,000.00	3
1569	2018-12-21	19.00	19.00	19.00 - 19.00	20,000	380,000.00	2
1570	2018-12-17	19.50	19.50	19.50 - 19.50	7,000	136,500.00	1
1571	2018-12-03	19.00	19.00	19.00 - 19.00	63,000	1,197,000.00	3
1572	2018-12-03	19.00	19.00	19.00 - 19.00	63,000	1,197,000.00	3
1573	2018-11-20	19.90	19.90	19.90 - 19.90	6,000	119,400.00	1
1574	2018-11-16	19.50	19.50	19.50 - 19.50	95,000	1,852,500.00	2
1575	2018-11-15	19.90	19.90	19.90 - 19.90	1,000	19,900.00	1
1576	2018-11-12	20.00	20.00	20.00 - 20.00	8,000	160,000.00	1
1577	2018-11-07	21.00	21.00	21.00 - 21.00	10,000	210,000.00	1
1578	2018-11-06	20.00	20.00	20.00 - 20.00	92,000	1,840,000.00	2
1579	2018-10-31	20.00	21.20	20.00 - 21.20	70,000	1,460,000.00	2
1580	2018-10-26	19.00	19.07	19.00 - 19.50	117,000	2,228,000.00	5
1581	2018-10-11	19.00	19.00	19.00 - 19.00	2,000	38,000.00	1
1582	2018-10-10	19.00	19.00	19.00 - 19.00	71,000	1,349,000.00	2
1583	2018-10-03	19.00	19.00	19.00 - 19.00	17,000	323,000.00	1
1584	2018-10-02	19.50	19.50	19.50 - 19.50	100,000	1,950,000.00	1
1585	2018-10-01	18.10	17.85	17.80 - 18.10	20,000	356,900.00	2
1586	2018-09-28	19.00	19.00	19.00 - 19.00	20,000	380,000.00	1
1587	2018-09-14	18.00	18.00	18.00 - 18.00	33,000	594,000.00	1
1588	2018-09-13	17.40	17.31	17.30 - 17.40	100,000	1,730,600.00	5
1589	2018-09-10	17.30	17.30	17.30 - 17.30	18,000	311,400.00	2
1590	2018-09-04	17.30	17.30	17.30 - 17.30	16,000	276,800.00	1
1591	2018-09-03	17.30	17.30	17.30 - 17.30	75,000	1,297,500.00	1
1592	2018-08-28	17.51	19.27	17.51 - 20.00	41,000	790,120.00	2
1593	2018-08-20	18.50	18.70	18.50 - 19.00	150,000	2,805,500.00	2
1594	2018-08-16	17.40	17.30	17.30 - 17.40	122,000	2,111,200.00	6
1595	2018-08-14	17.40	17.40	17.40 - 17.40	3,000	52,200.00	1
1596	2018-08-13	18.20	18.20	18.20 - 18.20	20,000	364,000.00	1
1597	2018-08-10	18.20	18.08	17.34 - 18.20	70,000	1,265,720.00	4
1598	2018-08-08	18.20	18.20	18.20 - 18.20	113,000	2,056,600.00	3
1599	2018-08-07	18.50	18.20	18.20 - 18.50	11,000	200,500.00	2
1600	2018-08-06	18.99	18.99	18.99 - 18.99	1,000	18,990.00	1
1601	2018-08-03	19.00	19.00	19.00 - 19.00	23,000	437,000.00	1
1602	2018-08-02	19.00	19.00	19.00 - 19.00	51,000	969,000.00	2
1603	2018-08-01	19.00	19.00	19.00 - 19.00	29,000	551,000.00	3
1604	2018-07-31	19.00	19.00	19.00 - 19.00	46,000	874,000.00	1
1605	2018-07-30	18.06	18.06	18.06 - 18.06	1,000	18,060.00	1
1606	2018-07-27	19.00	19.00	19.00 - 19.00	20,000	380,000.00	2
1607	2018-07-23	19.50	19.01	19.00 - 19.50	60,000	1,160,250.00	3
1608	2018-07-19	19.50	19.50	19.50 - 19.50	160,000	3,120,000.00	2
1609	2018-07-03	19.51	19.51	19.51 - 19.51	1,000	19,510.00	1
1610	2018-07-02	20.50	20.50	20.50 - 20.50	100,000	2,050,000.00	1
1611	2018-06-28	20.50	20.50	20.50 - 20.50	71,000	1,455,500.00	3
1612	2018-06-26	20.50	20.50	20.50 - 20.50	25,000	512,500.00	1
1613	2018-06-22	20.50	20.50	20.50 - 20.50	19,000	389,500.00	1
1614	2018-06-20	21.00	21.00	21.00 - 21.00	60,000	1,260,000.00	2
1615	2018-06-19	21.00	21.02	21.00 - 21.04	72,000	1,513,080.00	3
1616	2018-06-18	21.00	21.00	21.00 - 21.00	74,000	1,554,000.00	3
1617	2018-06-15	21.00	21.00	21.00 - 21.00	37,000	777,000.00	2
1618	2018-06-14	21.00	21.00	21.00 - 21.00	193,000	4,053,000.00	4
1619	2018-05-31	19.02	21.50	19.02 - 21.50	56,000	1,179,200.00	2
1620	2018-05-29	20.00	20.00	20.00 - 20.00	40,000	800,000.00	2
1621	2018-05-28	20.00	20.00	20.00 - 20.00	10,000	200,000.00	1
1622	2018-05-17	21.00	21.00	21.00 - 21.00	30,000	630,000.00	1
1623	2018-05-11	21.50	21.50	21.50 - 21.50	50,000	1,075,000.00	1
1624	2018-05-08	21.60	21.72	21.50 - 22.50	35,000	760,500.00	3
1625	2018-05-07	21.60	21.60	21.60 - 21.62	60,000	1,296,260.00	4
1626	2018-05-04	21.60	21.60	21.60 - 21.60	43,000	928,800.00	1
1627	2018-04-23	21.60	21.60	21.60 - 21.60	10,000	216,000.00	1
1628	2018-04-18	21.60	21.56	21.50 - 21.60	58,000	1,250,300.00	2
1629	2018-04-09	23.60	24.12	23.60 - 24.40	148,000	3,571,200.00	4
1630	2018-04-05	22.02	22.50	22.02 - 22.50	48,000	1,068,960.00	2
1631	2018-04-02	21.50	21.50	21.50 - 21.50	5,000	107,500.00	1
1632	2018-03-28	21.50	21.50	21.50 - 21.50	52,000	1,118,000.00	1
1633	2018-03-26	24.00	24.00	24.00 - 24.00	3,220,000	77,280,000.00	1
1634	2018-03-23	21.10	21.44	21.10 - 22.00	128,000	2,727,000.00	4
1635	2018-03-21	21.10	21.10	21.10 - 21.10	1,000	21,100.00	1
1636	2018-03-20	22.00	21.52	21.12 - 22.00	64,000	1,377,200.00	4
1637	2018-03-19	24.00	24.00	24.00 - 24.00	2,600,000	62,400,000.00	1
1638	2018-03-16	21.00	21.00	21.00 - 21.00	20,000	420,000.00	1
1639	2018-03-13	21.04	21.04	21.04 - 21.04	46,000	967,840.00	2
1640	2018-03-09	21.50	21.50	21.50 - 21.50	23,000	494,500.00	1
1641	2018-03-07	22.00	22.00	22.00 - 22.00	28,000	616,000.00	1
1642	2018-03-05	21.02	21.02	21.02 - 21.02	35,000	735,700.00	1
1643	2018-03-02	21.50	21.50	21.50 - 21.50	70,000	1,505,000.00	1
1644	2018-03-01	21.10	21.10	21.10 - 21.10	100,000	2,110,000.00	2
1645	2018-02-28	22.90	22.90	22.90 - 22.90	2,000	45,800.00	1
1646	2018-02-27	21.50	21.50	21.50 - 21.50	263,000	5,654,500.00	5
1647	2018-02-23	21.50	21.50	21.50 - 21.50	10,000	215,000.00	1
1648	2018-02-21	21.50	21.50	21.50 - 21.50	23,000	494,500.00	2
1649	2018-02-15	21.50	21.50	21.50 - 21.50	28,000	602,000.00	1
1650	2018-02-14	23.00	23.00	23.00 - 23.00	26,000	598,000.00	1
1651	2018-02-12	20.50	20.50	20.50 - 20.50	1,000	20,500.00	1
1652	2018-02-09	21.50	21.30	21.00 - 23.00	197,000	4,195,000.00	4
1653	2018-02-08	21.50	21.50	21.50 - 21.50	1,000	21,500.00	1
1654	2018-02-07	21.60	21.60	21.60 - 21.60	28,000	604,800.00	1
1655	2018-02-05	21.50	21.50	21.50 - 21.50	15,000	322,500.00	1
1656	2018-01-31	21.00	21.00	21.00 - 21.00	53,000	1,113,000.00	4
1657	2018-01-30	20.50	20.50	20.50 - 20.50	56,000	1,148,000.00	2
1658	2018-01-26	20.00	20.00	20.00 - 20.00	1,000	20,000.00	1
1659	2018-01-25	20.50	20.26	20.20 - 20.50	118,000	2,389,600.00	3
1660	2018-01-24	19.80	20.16	19.80 - 20.50	362,000	7,295,700.00	6
1661	2018-01-23	19.81	19.80	19.80 - 19.81	99,000	1,960,210.00	3
1662	2018-01-19	19.80	19.80	19.80 - 19.80	2,000	39,600.00	1
1663	2018-01-18	22.00	22.00	22.00 - 22.00	59,000	1,298,000.00	1
1664	2018-01-16	19.50	19.56	19.50 - 21.00	24,000	469,500.00	5
1665	2018-01-15	20.98	21.00	20.98 - 21.00	1,918,000	40,277,880.00	4
1666	2018-01-11	22.00	20.98	20.92 - 22.00	37,000	776,200.00	2
1667	2018-01-10	22.00	22.00	22.00 - 22.00	90,000	1,980,000.00	1
1668	2018-01-04	21.90	21.92	21.90 - 22.00	114,000	2,499,400.00	4
1669	2017-12-28	21.90	21.90	21.90 - 21.90	35,000	766,500.00	2
1670	2017-12-27	19.10	19.10	19.10 - 19.10	112,000	2,139,200.00	4
1671	2017-12-22	21.90	21.90	21.90 - 21.90	32,000	700,800.00	2
1672	2017-12-19	20.80	20.80	20.80 - 20.80	40,000	832,000.00	1
1673	2017-12-18	20.50	20.56	20.50 - 20.80	66,000	1,357,200.00	3
1674	2017-12-15	21.50	20.30	19.77 - 21.50	275,000	5,581,820.00	6
1675	2017-12-14	21.00	21.08	20.00 - 21.50	145,000	3,056,000.00	7
1676	2017-12-13	19.78	19.78	19.77 - 19.78	142,000	2,808,300.00	6
1677	2017-12-12	22.00	22.00	22.00 - 22.00	102,000	2,244,000.00	4
1678	2017-12-11	23.00	23.00	23.00 - 23.00	43,000	989,000.00	1
1679	2017-12-08	23.00	22.12	22.00 - 23.00	57,000	1,261,000.00	3
1680	2017-12-07	23.02	23.02	23.02 - 23.02	5,000	115,100.00	1
1681	2017-12-05	24.90	24.90	24.90 - 24.90	2,000	49,800.00	1
1682	2017-11-30	22.10	22.10	22.10 - 22.10	1,000	22,100.00	1
1683	2017-11-29	25.50	25.50	25.50 - 25.50	7,000	178,500.00	2
1684	2017-11-28	27.00	25.32	25.00 - 27.00	67,000	1,697,000.00	5
1685	2017-11-24	25.30	25.20	25.00 - 25.30	16,000	403,300.00	5
1686	2017-11-23	22.10	22.10	22.10 - 22.10	1,000	22,100.00	1
1687	2017-11-22	22.00	22.00	22.00 - 22.00	11,000	242,000.00	1
1688	2017-11-20	22.00	22.00	22.00 - 22.00	10,000	220,000.00	1
1689	2017-11-16	22.40	22.28	22.00 - 22.40	10,000	222,800.00	2
1690	2017-11-14	23.00	22.60	22.00 - 23.00	211,000	4,767,300.00	7
1691	2017-11-13	23.00	22.86	22.00 - 23.00	15,000	343,000.00	3
1692	2017-11-10	22.00	22.00	22.00 - 22.00	2,000	44,000.00	1
1693	2017-11-09	22.00	22.06	22.00 - 22.10	6,000	132,300.00	3
1694	2017-11-08	23.00	23.00	23.00 - 23.00	140,000	3,220,000.00	4
1695	2017-10-27	23.50	23.50	23.50 - 23.50	30,000	705,000.00	3
1696	2017-10-24	23.50	23.50	23.50 - 23.50	98,000	2,303,000.00	1
1697	2017-10-23	24.00	23.76	23.50 - 24.00	48,000	1,140,700.00	4
1698	2017-10-20	24.00	24.00	24.00 - 24.00	75,000	1,800,000.00	1
1699	2017-10-18	26.00	26.00	26.00 - 26.00	96,000	2,496,000.00	1
1700	2017-10-16	26.00	26.00	26.00 - 26.00	56,000	1,456,000.00	1
1701	2017-10-13	26.00	26.00	26.00 - 26.00	28,000	728,000.00	1
1702	2017-10-10	26.00	26.00	26.00 - 26.00	170,000	4,420,000.00	1
1703	2017-10-09	25.80	25.80	25.80 - 25.80	1,000	25,800.00	1
1704	2017-10-06	25.80	25.80	25.80 - 25.80	20,000	516,000.00	1
1705	2017-10-03	23.50	23.54	23.50 - 25.80	192,000	4,518,900.00	7
1706	2017-09-26	23.50	23.50	23.50 - 23.50	100,000	2,350,000.00	1
1707	2017-09-25	22.00	22.00	22.00 - 22.00	15,000	330,000.00	1
1708	2017-09-22	21.04	21.04	21.04 - 21.04	5,000	105,200.00	1
1709	2017-09-21	22.00	22.00	22.00 - 22.00	2,000	44,000.00	1
1710	2017-09-15	25.00	25.00	25.00 - 25.00	2,000	50,000.00	1
1711	2017-09-14	22.00	22.00	22.00 - 22.00	50,000	1,100,000.00	1
1712	2017-09-05	22.50	22.50	22.50 - 22.50	1,000	22,500.00	1
1713	2017-09-04	24.00	24.00	24.00 - 24.00	9,000	216,000.00	1
1714	2017-08-30	22.50	22.50	22.50 - 22.50	21,000	472,500.00	1
1715	2017-08-29	21.00	21.00	21.00 - 21.00	5,000	105,000.00	1
1716	2017-08-28	21.50	21.30	21.10 - 21.50	228,000	4,857,200.00	4
1717	2017-08-24	21.50	21.50	21.50 - 21.50	48,000	1,032,000.00	1
1718	2017-08-23	21.50	21.50	21.50 - 21.50	83,000	1,784,500.00	3
1719	2017-08-21	21.50	21.50	21.50 - 21.50	50,000	1,075,000.00	1
1720	2017-08-14	21.10	21.10	21.10 - 21.10	1,000	21,100.00	1
1721	2017-08-08	21.00	21.00	21.00 - 21.00	2,000	42,000.00	1
1722	2017-08-07	21.00	21.00	21.00 - 21.00	39,000	819,000.00	2
1723	2017-08-03	21.00	21.00	21.00 - 21.00	161,000	3,381,000.00	1
1724	2017-08-01	21.10	21.10	21.10 - 21.10	24,000	506,400.00	1
1725	2017-07-31	21.50	21.50	21.50 - 21.50	8,000	172,000.00	2
1726	2017-07-28	21.50	21.50	21.50 - 21.50	33,000	709,500.00	2
1727	2017-07-27	21.10	21.10	21.10 - 21.10	15,000	316,500.00	1
1728	2017-07-24	21.10	21.10	21.10 - 21.10	2,000	42,200.00	1
1729	2017-07-21	21.00	21.00	21.00 - 21.00	39,000	819,000.00	1
1730	2017-07-19	20.70	20.66	20.60 - 20.70	43,000	888,800.00	2
1731	2017-07-04	20.60	20.60	20.60 - 20.60	14,000	288,400.00	1
1732	2017-06-30	20.50	20.50	20.50 - 20.50	51,000	1,045,500.00	1
1733	2017-06-23	20.60	20.60	20.60 - 20.60	20,000	412,000.00	1
1734	2017-06-16	21.00	21.00	21.00 - 21.00	5,000	105,000.00	1
1735	2017-06-12	20.50	20.50	20.50 - 20.50	41,000	840,500.00	1
1736	2017-06-09	20.50	20.50	20.50 - 20.50	109,000	2,234,500.00	1
1737	2017-06-08	20.60	20.54	20.50 - 20.60	46,000	944,600.00	2
1738	2017-06-05	20.50	20.50	20.50 - 20.50	49,000	1,004,500.00	2
1739	2017-06-02	20.52	20.52	20.50 - 20.52	76,000	1,558,960.00	4
1740	2017-05-30	20.50	20.50	20.50 - 20.50	1,000	20,500.00	1
1741	2017-05-29	20.50	20.50	20.50 - 20.50	102,000	2,091,000.00	4
1742	2017-05-24	20.50	20.50	20.50 - 20.50	35,000	717,500.00	4
1743	2017-05-22	20.50	20.50	20.50 - 20.50	10,000	205,000.00	1
1744	2017-05-18	20.50	20.50	20.50 - 20.50	34,000	697,000.00	1
1745	2017-05-17	20.50	20.50	20.50 - 20.50	144,000	2,952,000.00	3
1746	2017-05-16	23.00	23.00	23.00 - 23.00	5,000	115,000.00	1
1747	2017-05-11	20.60	20.50	20.50 - 20.60	90,000	1,845,600.00	4
1748	2017-05-10	20.60	20.60	20.60 - 20.60	10,000	206,000.00	1
1749	2017-05-08	20.50	20.50	20.50 - 20.50	49,000	1,004,500.00	1
1750	2017-05-05	20.50	20.50	20.50 - 20.50	80,000	1,640,000.00	4
1751	2017-05-04	20.40	20.48	20.40 - 20.50	391,000	8,010,500.00	3
1752	2017-05-03	20.60	20.52	20.50 - 20.60	311,000	6,384,500.00	4
1753	2017-05-02	20.60	20.60	20.60 - 20.60	10,000	206,000.00	1
1754	2017-04-28	20.50	20.50	20.50 - 20.50	50,000	1,025,000.00	2
1755	2017-04-21	20.50	20.50	20.50 - 20.50	73,000	1,496,500.00	2
1756	2017-04-20	20.50	20.50	20.50 - 20.50	46,000	943,000.00	2
1757	2017-04-19	20.50	20.50	20.50 - 20.50	93,000	1,906,500.00	2
1758	2017-04-17	20.50	20.94	20.50 - 22.00	68,000	1,424,000.00	2
1759	2017-04-12	20.50	21.58	20.50 - 23.20	5,000	107,900.00	2
1760	2017-04-05	20.50	20.50	20.50 - 20.50	50,000	1,025,000.00	1
1761	2017-04-04	20.50	20.50	20.50 - 20.50	51,000	1,045,500.00	2
1762	2017-03-30	20.60	20.60	20.60 - 20.60	19,000	391,400.00	1
1763	2017-03-29	20.50	20.50	20.50 - 20.50	28,000	574,000.00	1
1764	2017-03-28	20.50	20.50	20.50 - 20.50	42,000	861,000.00	1
1765	2017-03-27	20.50	20.50	20.50 - 20.50	35,000	717,500.00	1
1766	2017-03-23	20.50	20.50	20.50 - 20.50	27,000	553,500.00	1
1767	2017-03-21	20.50	20.50	20.50 - 21.00	206,000	4,223,500.00	12
1768	2017-03-20	20.52	20.52	20.50 - 20.52	31,000	635,840.00	3
1769	2017-03-17	20.52	20.52	20.52 - 20.52	18,000	369,360.00	2
1770	2017-03-16	20.52	20.52	20.52 - 20.52	30,000	615,600.00	4
1771	2017-03-15	20.50	20.50	20.50 - 20.50	44,000	902,000.00	1
1772	2017-03-14	20.52	20.50	20.50 - 20.52	93,000	1,907,000.00	2
1773	2017-03-10	20.50	20.96	20.50 - 22.08	7,000	146,660.00	2
1774	2017-03-09	20.48	20.50	20.48 - 20.50	108,000	2,213,960.00	3
1775	2017-03-03	20.00	20.44	20.00 - 20.50	115,000	2,349,960.00	3
1776	2017-03-02	20.00	20.00	20.00 - 20.00	7,000	140,000.00	1
1777	2017-02-23	20.00	20.00	20.00 - 20.00	59,000	1,180,000.00	2
1778	2017-02-22	19.50	19.62	19.50 - 20.48	12,000	235,470.00	3
1779	2017-02-21	19.25	19.25	19.25 - 19.26	131,000	2,522,250.00	4
1780	2017-02-14	19.25	19.23	19.21 - 19.25	167,000	3,212,070.00	6
1781	2017-02-13	19.21	19.21	19.21 - 19.21	10,000	192,100.00	2
1782	2017-02-10	19.26	19.25	19.25 - 19.26	33,000	635,280.00	2
1783	2017-02-09	19.50	19.50	19.50 - 19.50	3,000	58,500.00	1
1784	2017-02-06	19.20	19.21	19.20 - 19.50	51,000	979,500.00	2
1785	2017-02-03	19.50	19.50	19.50 - 19.50	4,000	78,000.00	1
1786	2017-02-02	19.12	19.12	19.12 - 19.12	88,000	1,682,560.00	2
1787	2017-01-31	19.11	19.10	19.10 - 19.20	93,000	1,776,420.00	4
1788	2017-01-30	19.50	19.50	19.50 - 19.50	1,000	19,500.00	1
1789	2017-01-27	19.10	19.11	19.10 - 19.50	220,000	4,203,620.00	7
1790	2017-01-26	19.11	19.11	19.11 - 19.11	86,000	1,643,460.00	3
1791	2017-01-25	19.20	19.20	19.20 - 19.20	100,000	1,920,000.00	2
1792	2017-01-24	19.11	19.11	19.11 - 19.11	24,000	458,640.00	1
1793	2017-01-18	19.10	19.10	19.10 - 19.10	96,000	1,833,600.00	1
1794	2017-01-16	19.10	19.10	19.10 - 19.10	46,000	878,600.00	1
1795	2017-01-09	19.10	19.10	19.10 - 19.10	64,000	1,222,400.00	4
1796	2017-01-06	19.10	19.10	19.10 - 19.10	654,000	12,491,400.00	4
1797	2017-01-05	19.10	19.10	19.10 - 19.10	200,000	3,820,000.00	2
1798	2017-01-04	19.10	19.10	19.10 - 19.10	200,000	3,820,000.00	4
1799	2016-12-27	19.50	19.50	19.50 - 19.50	3,000	58,500.00	1
1800	2016-12-26	19.10	19.10	19.10 - 19.10	5,000	95,500.00	2
1801	2016-12-23	19.45	19.45	19.45 - 19.45	1,300,000	25,285,000.00	1
1802	2016-12-21	19.50	19.50	19.50 - 19.50	11,000	214,500.00	1
1803	2016-12-19	20.00	20.00	20.00 - 20.00	11,000	220,000.00	2
1804	2016-12-16	19.01	19.01	19.01 - 19.01	100,000	1,901,000.00	1
1805	2016-12-13	19.01	19.01	19.01 - 19.01	2,000	38,020.00	1
1806	2016-12-08	19.00	19.00	19.00 - 19.00	41,000	779,000.00	1
1807	2016-12-07	19.01	19.00	19.00 - 19.01	105,000	1,995,400.00	3
1808	2016-12-05	19.10	19.01	19.00 - 19.10	49,000	931,300.00	2
1809	2016-12-02	20.00	20.00	20.00 - 20.00	3,000	60,000.00	1
1810	2016-12-01	19.00	19.00	19.00 - 19.00	30,000	570,000.00	2
1811	2016-11-30	19.00	19.89	19.00 - 19.99	358,000	7,120,780.00	3
1812	2016-11-22	20.00	19.99	19.99 - 20.00	69,000	1,379,510.00	2
1813	2016-11-21	19.00	19.00	19.00 - 19.00	13,000	247,000.00	1
1814	2016-11-15	19.00	19.00	19.00 - 19.00	10,000	190,000.00	1
1815	2016-11-14	19.05	19.04	19.00 - 19.05	117,000	2,228,000.00	3
1816	2016-11-11	19.00	19.00	19.00 - 19.00	73,000	1,387,000.00	2
1817	2016-11-10	19.00	19.00	19.00 - 19.00	56,000	1,064,000.00	1
1818	2016-11-09	19.00	19.26	19.00 - 19.50	48,000	924,500.00	2
1819	2016-11-08	20.00	20.00	20.00 - 20.00	18,000	360,000.00	1
1820	2016-11-07	20.00	20.00	20.00 - 20.00	87,000	1,740,000.00	3
1821	2016-11-04	20.10	20.10	20.10 - 20.10	2,000	40,200.00	1
1822	2016-11-03	20.10	20.14	20.10 - 20.50	52,000	1,046,800.00	3
1823	2016-11-01	20.00	20.00	20.00 - 20.00	95,000	1,900,000.00	3
1824	2016-10-28	19.00	19.00	19.00 - 19.00	161,000	3,059,000.00	2
1825	2016-10-27	20.00	20.00	20.00 - 20.00	4,000	80,000.00	1
1826	2016-10-25	20.00	20.00	20.00 - 20.00	7,000	140,000.00	1
1827	2016-10-24	20.00	20.00	20.00 - 20.00	50,000	1,000,000.00	1
1828	2016-10-21	20.00	20.00	20.00 - 20.00	98,000	1,960,000.00	2
1829	2016-10-17	20.88	20.26	20.00 - 20.96	96,000	1,945,540.00	6
1830	2016-10-11	20.02	20.02	20.02 - 20.02	35,000	700,700.00	1
1831	2016-10-07	20.02	20.02	20.00 - 20.02	100,000	2,001,180.00	3
1832	2016-10-06	20.90	20.90	20.90 - 20.90	10,000	209,000.00	1
1833	2016-10-05	20.04	20.02	20.02 - 20.04	50,000	1,001,200.00	2
1834	2016-10-04	20.00	20.00	20.00 - 20.00	50,000	1,000,000.00	1
1835	2016-10-03	20.00	20.00	20.00 - 20.00	53,000	1,060,000.00	3
1836	2016-09-30	20.00	20.00	20.00 - 20.00	28,000	560,000.00	1
1837	2016-09-27	20.00	20.00	20.00 - 20.00	348,000	6,960,000.00	2
1838	2016-09-23	20.00	20.00	20.00 - 20.00	200,000	4,000,000.00	2
1839	2016-09-22	20.00	20.00	20.00 - 20.00	2,000	40,000.00	1
1840	2016-09-21	20.00	20.00	20.00 - 20.00	48,000	960,000.00	3
1841	2016-09-20	20.04	20.04	20.04 - 20.04	200,000	4,008,000.00	1
1842	2016-08-09	23.56	23.56	23.56 - 23.56	2,000	47,120.00	0
1843	2016-08-05	20.50	20.50	20.50 - 20.50	10,000	205,000.00	0
1844	2016-08-05	20.50	20.50	20.50 - 20.50	10,000	205,000.00	0
1845	2016-08-05	20.50	20.50	20.50 - 20.50	10,000	205,000.00	0
1846	2016-08-04	20.04	20.18	20.04 - 20.50	32,000	645,880.00	0
1847	2016-08-03	18.00	18.03	17.90 - 20.00	206,000	3,713,200.00	0
1848	2016-08-02	18.00	18.00	18.00 - 18.01	192,000	3,456,020.00	3
1849	2016-08-01	18.00	18.00	18.00 - 18.00	11,000	198,000.00	0
1850	2016-07-29	18.00	18.00	18.00 - 18.00	10,000	180,000.00	0
1851	2016-07-29	18.00	18.00	18.00 - 18.00	10,000	180,000.00	0
1852	2016-07-27	18.00	18.00	18.00 - 18.00	18,000	324,000.00	0
1853	2016-07-21	17.59	17.59	17.59 - 17.59	2,000	35,180.00	1
1854	2016-07-20	17.60	17.59	17.59 - 17.60	24,000	422,180.00	2
1855	2016-07-19	18.00	18.00	18.00 - 18.00	5,000	90,000.00	1
1856	2016-07-08	17.00	17.44	17.00 - 17.59	52,000	906,800.00	4
1857	2016-07-04	16.50	16.50	16.50 - 16.50	10,000	165,000.00	1
1858	2016-07-01	16.50	16.50	16.50 - 16.50	20,000	330,000.00	1
1859	2016-06-30	17.59	17.59	17.59 - 17.59	2,000	35,180.00	1
1860	2016-06-27	16.50	16.50	16.50 - 16.50	56,000	924,000.00	4
1861	2016-06-24	16.45	16.50	16.45 - 16.50	50,000	824,900.00	2
1862	2016-06-23	16.30	16.30	16.30 - 16.30	43,000	700,900.00	1
1863	2016-06-20	15.50	14.81	14.51 - 15.50	20,000	296,140.00	2
1864	2016-06-17	15.30	15.30	15.30 - 15.30	44,000	673,200.00	1
1865	2016-06-16	15.30	15.30	15.30 - 15.30	6,000	91,800.00	1
1866	2016-06-15	15.30	15.30	15.30 - 15.30	50,000	765,000.00	2
1867	2016-06-08	15.50	15.72	15.30 - 16.00	85,000	1,336,020.00	6
1868	2016-06-07	15.50	15.50	15.50 - 15.50	7,000	108,500.00	1
1869	2016-05-30	15.30	15.30	15.30 - 15.30	69,000	1,055,700.00	1
1870	2016-05-24	15.30	15.30	15.30 - 15.31	102,000	1,561,100.00	3
1871	2016-05-23	15.30	15.30	15.30 - 15.30	16,000	244,800.00	1
1872	2016-05-19	15.12	15.12	15.12 - 15.12	138,000	2,086,560.00	2
1873	2016-05-17	15.50	15.31	15.10 - 15.50	28,000	428,800.00	2
1874	2016-05-13	15.10	15.10	15.10 - 15.10	25,000	377,500.00	1
1875	2016-05-09	16.99	16.99	16.99 - 16.99	2,000	33,980.00	1
1876	2016-05-06	15.10	15.12	15.10 - 15.15	142,000	2,146,600.00	2
1877	2016-05-05	15.10	15.10	15.10 - 15.10	6,000	90,600.00	1
1878	2016-05-02	17.10	17.10	17.10 - 17.10	22,000	376,200.00	1
1879	2016-04-29	17.11	17.10	17.10 - 17.11	150,000	2,565,020.00	2
1880	2016-04-28	17.10	17.10	17.10 - 17.10	60,000	1,026,000.00	1
1881	2016-04-25	17.10	17.10	17.10 - 17.10	20,000	342,000.00	1
1882	2016-04-15	17.11	17.11	17.11 - 17.11	30,000	513,300.00	2
1883	2016-04-14	17.12	17.17	17.11 - 17.50	14,000	240,340.00	4
1884	2016-04-13	18.00	18.00	18.00 - 18.00	43,000	774,000.00	4
1885	2016-04-12	18.00	18.00	18.00 - 18.00	3,000	54,000.00	1
1886	2016-04-05	18.01	18.00	18.00 - 18.01	95,000	1,710,020.00	3
1887	2016-04-04	18.50	18.02	18.00 - 18.50	100,000	1,801,500.00	3
1888	2016-03-31	20.70	20.70	20.70 - 20.70	1,000	20,700.00	1
1889	2016-03-30	18.00	18.00	18.00 - 18.00	15,000	270,000.00	1
1890	2016-03-29	18.00	18.00	18.00 - 18.00	25,000	450,000.00	1
1891	2016-03-28	18.00	18.00	18.00 - 18.00	50,000	900,000.00	2
1892	2016-03-25	18.00	18.00	18.00 - 18.00	4,000	72,000.00	1
1893	2016-03-24	19.00	18.16	18.00 - 19.00	150,000	2,724,000.00	2
1894	2016-03-22	19.00	19.00	19.00 - 19.00	69,000	1,311,000.00	1
1895	2016-03-21	19.00	19.02	19.00 - 20.00	51,000	970,000.00	2
1896	2016-03-17	19.00	19.00	19.00 - 19.00	157,000	2,983,000.00	2
1897	2016-03-16	19.00	19.00	19.00 - 19.00	101,000	1,919,000.00	3
1898	2016-03-14	19.00	19.00	19.00 - 19.00	166,000	3,154,000.00	2
1899	2016-03-10	19.00	19.00	19.00 - 19.00	100,000	1,900,000.00	1
1900	2016-03-09	19.00	19.00	19.00 - 19.00	13,000	247,000.00	2
1901	2016-03-04	19.50	19.50	19.50 - 19.50	29,000	565,500.00	4
1902	2016-03-03	20.44	20.44	20.44 - 20.44	8,000	163,520.00	6
1903	2016-02-26	24.04	24.04	24.04 - 24.04	2,000	48,080.00	1
1904	2016-02-25	24.04	24.04	24.04 - 24.04	1,000	24,040.00	1
1905	2016-02-22	20.92	20.92	20.92 - 20.92	2,000	41,840.00	1
1906	2016-02-15	19.50	19.50	19.50 - 19.50	69,000	1,345,500.00	1
1907	2016-02-08	19.50	19.50	19.50 - 19.50	100,000	1,950,000.00	1
1908	2016-02-05	19.00	19.00	19.00 - 19.00	120,000	2,280,000.00	2
1909	2016-01-29	19.00	19.00	19.00 - 19.00	5,000	95,000.00	1
1910	2016-01-27	18.00	18.00	18.00 - 18.00	50,000	900,000.00	1
1911	2016-01-25	18.30	18.20	18.20 - 18.30	1,869,000	34,017,800.00	6
1912	2016-01-21	18.20	18.20	18.20 - 18.20	1,000	18,200.00	1
1913	2016-01-20	18.50	18.37	18.20 - 18.50	44,000	808,300.00	2
1914	2016-01-19	18.20	18.20	18.20 - 18.20	43,000	782,600.00	1
1915	2016-01-18	18.30	18.22	18.20 - 18.30	75,000	1,366,600.00	3
1916	2016-01-14	18.20	18.20	18.20 - 18.20	2,000	36,400.00	1
1917	2016-01-13	18.20	18.20	18.20 - 18.20	377,000	6,861,400.00	2
1918	2016-01-08	18.20	18.20	18.20 - 18.20	30,000	546,000.00	2
1919	2016-01-07	18.50	18.50	18.50 - 18.50	1,000	18,500.00	1
1920	2015-12-24	18.25	18.25	18.25 - 18.25	40,000	730,000.00	1
1921	2015-12-23	18.25	18.25	18.25 - 18.25	79,000	1,441,750.00	2
1922	2015-12-22	18.25	18.25	18.25 - 18.25	99,000	1,806,750.00	2
1923	2015-12-21	18.50	18.50	18.50 - 18.50	2,000	37,000.00	1
1924	2015-12-14	18.20	18.20	18.20 - 18.20	24,000	436,800.00	1
1925	2015-12-09	18.50	18.50	18.50 - 18.50	520,000	9,620,000.00	1
1926	2015-12-08	18.10	18.05	18.00 - 18.10	197,000	3,556,000.00	3
1927	2015-12-07	18.20	18.07	18.00 - 18.20	176,000	3,180,400.00	5
1928	2015-12-03	18.20	18.40	18.20 - 18.50	194,000	3,568,740.00	4
1929	2015-11-30	18.35	18.35	18.35 - 18.35	122,000	2,238,700.00	2
1930	2015-11-27	17.91	17.91	17.91 - 17.91	90,000	1,611,900.00	1
1931	2015-11-25	18.35	18.35	18.35 - 18.35	144,000	2,642,400.00	5
1932	2015-11-24	18.50	18.37	18.35 - 18.50	18,000	330,600.00	2
1933	2015-11-20	18.50	18.50	18.50 - 18.50	440,000	8,140,000.00	3
1934	2015-11-17	18.30	18.30	18.30 - 18.30	26,000	475,800.00	1
1935	2015-11-11	18.30	18.30	18.30 - 18.30	14,000	256,200.00	1
1936	2015-11-09	18.30	18.30	18.30 - 18.30	49,000	896,700.00	3
1937	2015-11-05	18.35	18.32	18.30 - 18.35	56,000	1,025,700.00	3
1938	2015-11-03	18.40	18.40	18.40 - 18.40	35,000	644,000.00	1
1939	2015-11-02	18.30	18.30	18.30 - 18.30	186,000	3,403,800.00	2
1940	2015-10-30	20.00	20.00	20.00 - 20.00	2,000	40,000.00	1
1941	2015-10-29	18.30	18.30	18.30 - 18.30	50,000	915,000.00	1
1942	2015-10-27	18.30	18.30	18.30 - 18.30	25,000	457,500.00	1
1943	2015-10-26	18.30	18.50	18.30 - 18.50	80,000	1,479,600.00	3
1944	2015-10-15	18.00	18.00	18.00 - 18.00	28,000	504,000.00	1
1945	2015-10-14	18.00	18.00	18.00 - 18.00	75,000	1,350,000.00	1
1946	2015-10-13	18.00	18.00	18.00 - 18.00	70,000	1,260,000.00	2
1947	2015-09-21	18.50	18.50	18.50 - 18.50	222,000	4,107,000.00	4
1948	2015-09-18	18.50	18.40	18.00 - 18.50	25,000	460,000.00	3
1949	2015-09-17	18.50	18.50	18.50 - 18.50	13,000	240,500.00	1
1950	2015-09-14	18.50	18.70	18.50 - 19.85	86,000	1,608,300.00	3
1951	2015-09-10	17.90	17.90	17.90 - 17.90	6,000	107,400.00	1
1952	2015-08-31	18.45	18.45	18.45 - 18.45	3,000	55,350.00	1
1953	2015-08-20	17.90	17.90	17.90 - 17.90	9,000	161,100.00	1
1954	2015-08-13	18.00	18.00	18.00 - 18.00	3,000	54,000.00	1
1955	2015-08-11	17.90	17.90	17.90 - 17.90	50,000	895,000.00	1
1956	2015-08-05	17.90	17.90	17.90 - 17.90	50,000	895,000.00	1
1957	2015-08-04	18.50	18.50	18.50 - 18.50	10,000	185,000.00	1
1958	2015-08-03	18.50	18.50	18.50 - 18.50	7,000	129,500.00	2
1959	2015-07-27	17.31	17.31	17.31 - 17.31	159,000	2,752,290.00	3
1960	2015-07-24	17.20	17.20	17.20 - 17.20	55,000	946,000.00	2
1961	2015-07-20	17.16	17.16	17.16 - 17.16	102,000	1,750,320.00	3
1962	2015-07-16	17.12	17.12	17.12 - 17.12	93,000	1,592,160.00	1
1963	2015-07-03	17.20	17.15	17.10 - 17.20	48,000	823,000.00	3
1964	2015-07-01	17.20	17.20	17.20 - 17.20	70,000	1,204,000.00	2
1965	2015-06-30	18.00	18.00	18.00 - 18.00	2,000	36,000.00	1
1966	2015-06-26	17.20	17.20	17.20 - 17.20	100,000	1,720,000.00	3
1967	2015-06-24	17.20	17.20	17.20 - 17.20	70,000	1,204,000.00	1
1968	2015-06-16	17.17	17.17	17.17 - 17.17	200,000	3,434,000.00	1
1969	2015-06-09	17.00	17.00	17.00 - 17.00	294,000	4,998,000.00	2
1970	2015-06-08	17.60	17.50	17.00 - 17.60	58,000	1,014,800.00	3
1971	2015-06-04	17.10	17.01	17.00 - 17.10	106,000	1,803,000.00	3
1972	2015-05-29	17.20	17.01	17.00 - 17.20	48,000	816,400.00	2
1973	2015-05-28	17.00	17.00	17.00 - 17.00	50,000	850,000.00	3
1974	2015-05-27	17.00	17.00	17.00 - 17.00	65,000	1,105,000.00	3
1975	2015-05-22	17.00	17.00	17.00 - 17.00	50,000	850,000.00	1
1976	2015-05-21	17.00	17.00	17.00 - 17.00	1,000	17,000.00	1
1977	2015-05-19	17.10	17.00	17.00 - 17.10	209,000	3,553,600.00	6
1978	2015-05-15	17.00	17.00	17.00 - 17.00	96,000	1,632,000.00	2
1979	2015-05-05	17.00	17.00	17.00 - 17.00	69,000	1,173,000.00	2
1980	2015-05-04	17.88	17.88	17.88 - 17.88	5,000	89,400.00	1
1981	2015-05-01	17.88	17.88	17.88 - 17.88	99,000	1,770,120.00	1
1982	2015-04-29	17.01	17.00	17.00 - 17.01	80,000	1,360,040.00	3
1983	2015-04-28	17.00	17.00	17.00 - 17.00	4,000	68,000.00	1
1984	2015-04-27	17.00	17.00	17.00 - 17.00	80,000	1,360,000.00	2
1985	2015-04-23	17.00	17.00	17.00 - 17.00	50,000	850,000.00	1
1986	2015-04-22	16.80	16.80	16.80 - 16.80	50,000	840,000.00	4
1987	2015-04-21	16.80	16.80	16.80 - 16.80	93,000	1,562,400.00	2
1988	2015-04-15	17.00	17.00	17.00 - 17.00	9,000	153,000.00	1
1989	2015-04-14	16.50	16.50	16.50 - 16.50	16,000	264,000.00	2
1990	2015-04-13	16.50	16.50	16.50 - 16.50	46,000	759,000.00	3
1991	2015-04-10	17.00	17.00	17.00 - 17.00	3,000	51,000.00	1
1992	2015-04-09	16.50	16.50	16.50 - 16.50	65,000	1,072,500.00	2
1993	2015-04-08	16.50	16.50	16.50 - 16.50	94,000	1,551,000.00	3
1994	2015-04-07	17.00	17.00	17.00 - 17.00	12,000	204,000.00	3
1995	2015-04-06	16.50	16.50	16.50 - 16.50	48,000	792,000.00	1
1996	2015-03-31	17.00	17.00	17.00 - 17.00	4,000	68,000.00	1
1997	2015-03-30	16.20	16.20	16.20 - 16.20	4,000	64,800.00	2
1998	2015-03-25	16.50	16.50	16.50 - 16.50	185,000	3,052,500.00	3
1999	2015-03-24	16.50	16.50	16.50 - 16.50	46,000	759,000.00	1
2000	2015-03-20	16.80	16.80	16.80 - 16.80	243,000	4,082,400.00	3
2001	2015-03-18	16.82	16.82	16.82 - 16.82	106,000	1,782,920.00	3
2002	2015-03-13	17.00	16.86	16.80 - 17.00	73,000	1,231,000.00	3
2003	2015-03-12	16.80	16.80	16.80 - 16.80	20,000	336,000.00	1
2004	2015-03-11	16.80	16.80	16.80 - 16.80	80,000	1,344,000.00	2
2005	2015-03-10	16.80	16.80	16.80 - 16.80	22,000	369,600.00	2
2006	2015-03-09	17.00	17.00	17.00 - 17.00	1,000	17,000.00	1
2007	2015-03-06	15.50	16.21	15.50 - 16.80	51,000	826,900.00	2
2008	2015-03-04	17.00	17.00	17.00 - 17.00	41,000	697,000.00	2
2009	2015-03-03	17.00	17.00	17.00 - 17.00	70,000	1,190,000.00	2
2010	2015-02-26	17.00	17.00	17.00 - 17.00	201,000	3,417,000.00	4
2011	2015-02-25	17.00	17.00	17.00 - 17.00	50,000	850,000.00	1
2012	2015-02-24	17.00	17.00	17.00 - 17.00	100,000	1,700,000.00	1
2013	2015-02-18	17.60	17.60	17.60 - 17.60	100,000	1,760,000.00	1
2014	2015-02-17	17.60	17.60	17.60 - 17.60	133,000	2,340,800.00	2
2015	2015-02-13	17.60	17.60	17.60 - 17.60	33,000	580,800.00	1
2016	2015-02-12	18.00	18.00	18.00 - 18.00	70,000	1,260,000.00	1
2017	2015-02-11	18.00	18.00	18.00 - 18.00	96,000	1,728,000.00	3
2018	2015-02-06	18.00	18.00	18.00 - 18.00	42,000	756,000.00	2
2019	2015-02-05	18.00	18.00	18.00 - 18.00	44,000	792,000.00	1
2020	2015-02-04	17.70	17.77	17.70 - 18.00	238,000	4,229,400.00	2
2021	2015-01-30	17.60	17.60	17.60 - 17.60	93,000	1,636,800.00	2
2022	2015-01-27	17.60	17.60	17.60 - 17.60	16,000	281,600.00	2
2023	2015-01-26	17.60	17.60	17.60 - 17.60	34,000	598,400.00	2
2024	2015-01-21	17.51	17.51	17.51 - 17.51	35,000	612,850.00	1
2025	2015-01-15	17.55	17.51	17.51 - 17.55	254,000	4,447,940.00	3
2026	2015-01-14	17.55	17.55	17.55 - 17.55	4,000	70,200.00	1
2027	2015-01-10	17.51	17.51	17.51 - 17.51	100,000	1,751,000.00	1
2028	2015-01-09	17.51	17.51	17.51 - 17.51	26,000	455,260.00	2
2029	2015-01-08	20.00	17.51	17.51 - 20.00	24,000	422,730.00	2
2030	2015-01-07	17.50	17.50	17.50 - 17.50	81,000	1,417,500.00	2
2031	2015-01-06	17.50	17.50	17.50 - 17.50	337,000	5,897,500.00	5
2032	2014-12-31	17.60	17.51	17.50 - 17.60	26,000	455,300.00	2
2033	2014-12-24	17.50	17.50	17.50 - 17.50	72,000	1,260,000.00	1
2034	2014-12-22	17.55	17.51	17.50 - 17.55	28,000	490,250.00	3
2035	2014-12-10	17.50	17.50	17.50 - 17.50	46,000	805,000.00	1
2036	2014-12-03	17.50	17.50	17.50 - 17.50	102,000	1,785,000.00	2
2037	2014-12-02	17.00	17.25	17.00 - 17.50	2,000	34,500.00	2
2038	2014-12-01	16.90	16.90	16.90 - 16.90	130,000	2,197,000.00	1
2039	2014-11-24	16.90	16.90	16.90 - 16.90	12,000	202,800.00	1
2040	2014-11-21	16.50	16.70	16.50 - 17.00	169,000	2,823,000.00	5
2041	2014-11-20	16.60	16.50	16.50 - 16.60	52,000	858,200.00	3
2042	2014-11-18	17.50	17.50	17.50 - 17.50	100,000	1,750,000.00	1
2043	2014-11-17	17.60	17.60	17.60 - 17.60	20,000	352,000.00	1
2044	2014-11-13	17.50	17.50	17.50 - 17.50	100,000	1,750,000.00	3
2045	2014-11-12	17.50	17.50	17.50 - 17.50	28,000	490,000.00	2
2046	2014-11-10	17.50	17.50	17.50 - 17.50	57,000	997,500.00	2
2047	2014-11-06	18.28	18.39	18.28 - 18.50	261,000	4,799,720.00	6
2048	2014-11-05	18.30	17.52	17.50 - 18.30	47,000	823,600.00	3
2049	2014-11-03	18.40	18.40	18.40 - 18.40	7,000	128,800.00	2
2050	2014-10-31	18.29	18.40	18.29 - 18.40	207,000	3,787,400.00	3
2051	2014-10-29	18.00	18.00	18.00 - 18.00	10,000	180,000.00	1
2052	2014-10-28	18.45	18.45	18.45 - 18.45	100,000	1,845,000.00	3
2053	2014-10-27	18.45	18.45	18.45 - 18.45	100,000	1,845,000.00	1
2054	2014-10-24	18.50	18.50	18.50 - 18.50	100,000	1,850,000.00	3
2055	2014-10-23	18.50	18.50	18.50 - 18.50	95,000	1,757,500.00	2
2056	2014-10-22	18.50	18.50	18.50 - 18.50	45,000	832,500.00	2
2057	2014-10-21	18.50	18.50	18.50 - 18.50	47,000	869,500.00	2
2058	2014-10-17	18.50	18.50	18.50 - 18.50	3,000	55,500.00	1
2059	2014-10-16	18.50	18.50	18.50 - 18.50	75,000	1,387,500.00	3
2060	2014-10-15	18.50	18.50	18.50 - 18.50	55,000	1,017,500.00	3
2061	2014-10-13	18.50	18.50	18.50 - 18.50	33,000	610,500.00	1
2062	2014-10-10	18.50	18.50	18.50 - 18.50	25,000	462,500.00	1
2063	2014-10-09	18.50	18.50	18.50 - 18.50	70,000	1,295,000.00	2
2064	2014-10-06	18.50	18.50	18.50 - 18.50	35,000	647,500.00	2
2065	2014-10-01	18.50	18.50	18.50 - 18.50	20,000	370,000.00	1
2066	2014-09-30	18.50	18.50	18.50 - 18.50	43,000	795,500.00	3
2067	2014-09-23	19.00	19.00	19.00 - 19.00	28,000	532,000.00	3
2068	2014-09-22	19.50	19.50	19.50 - 19.50	433,000	8,443,500.00	1
2069	2014-09-17	19.00	19.00	19.00 - 19.00	2,000	38,000.00	1
2070	2014-09-08	18.50	18.50	18.50 - 18.50	33,000	610,500.00	2
2071	2014-09-05	18.22	18.22	18.22 - 18.22	23,000	419,060.00	1
2072	2014-09-04	18.30	18.22	18.20 - 18.30	46,000	837,900.00	3
2073	2014-09-02	18.80	18.80	18.80 - 18.80	58,000	1,090,400.00	1
2074	2014-08-26	19.10	19.46	19.10 - 19.50	55,000	1,070,500.00	2
2075	2014-08-25	18.00	18.00	18.00 - 18.00	46,000	828,000.00	1
2076	2014-08-22	18.28	18.28	18.28 - 18.28	65,000	1,188,200.00	1
2077	2014-08-15	17.00	17.00	17.00 - 17.00	46,000	782,000.00	1
2078	2014-08-14	16.01	16.24	16.00 - 17.00	224,000	3,637,050.00	8
2079	2014-07-22	16.01	15.89	15.81 - 16.01	10,000	158,880.00	4
2080	2014-07-16	15.80	15.80	15.80 - 15.80	105,000	1,659,000.00	1
2081	2014-07-10	15.81	15.81	15.81 - 15.81	46,000	727,260.00	1
2082	2014-07-07	16.00	18.17	16.00 - 18.17	95,000	1,714,380.00	7
2083	2014-07-03	17.50	15.80	15.80 - 17.50	14,000	238,200.00	2
2084	2014-06-24	15.70	15.60	15.60 - 15.70	81,000	1,265,600.00	3
2085	2014-06-23	15.70	15.70	15.70 - 15.70	46,000	722,200.00	2
2086	2014-06-20	15.60	15.60	15.60 - 15.60	12,000	187,200.00	1
2087	2014-06-19	15.60	15.60	15.60 - 15.60	35,000	546,000.00	2
2088	2014-06-11	15.60	15.60	15.60 - 15.60	25,000	390,000.00	1
2089	2014-06-10	15.50	15.50	15.50 - 15.50	122,000	1,891,000.00	3
2090	2014-06-05	15.80	15.62	15.30 - 15.80	87,000	1,361,100.00	4
2091	2014-06-04	15.50	15.50	15.50 - 15.50	188,000	2,914,000.00	7
2092	2014-06-03	15.10	15.10	15.10 - 15.10	154,000	2,325,400.00	4
2093	2014-06-02	15.50	15.10	15.10 - 15.50	85,000	1,306,300.00	4
2094	2014-05-29	15.50	15.50	15.50 - 15.50	23,000	356,500.00	1
2095	2014-05-27	16.71	16.50	16.50 - 16.71	60,000	1,000,500.00	4
2096	2014-05-26	16.71	16.71	16.71 - 16.71	10,000	167,100.00	1
2097	2014-05-23	16.81	16.81	16.81 - 16.81	20,000	336,200.00	1
2098	2014-05-21	17.00	17.00	17.00 - 17.00	9,000	153,000.00	1
2099	2014-05-14	16.80	16.80	16.80 - 16.80	4,000	67,200.00	1
2100	2014-05-13	17.00	17.00	17.00 - 17.00	50,000	850,000.00	1
2101	2014-05-12	17.50	17.50	17.50 - 17.50	49,000	857,500.00	1
2102	2014-05-09	16.71	16.71	16.71 - 16.71	50,000	835,500.00	1
2103	2014-05-07	17.50	17.50	17.50 - 17.50	150,000	2,625,000.00	1
2104	2014-05-06	16.70	16.70	16.70 - 16.70	40,000	668,000.00	1
2105	2014-04-30	18.25	18.29	18.25 - 18.30	14,000	256,000.00	3
2106	2014-04-28	16.66	16.66	16.66 - 16.66	68,000	1,132,880.00	2
2107	2014-04-24	16.66	16.66	16.66 - 16.66	10,000	166,600.00	1
2108	2014-04-23	16.60	16.66	16.60 - 16.66	419,000	6,978,800.00	6
2109	2014-04-16	16.50	16.50	16.50 - 16.50	5,000	82,500.00	1
2110	2014-04-15	16.50	16.50	16.50 - 16.50	46,000	759,000.00	1
2111	2014-04-14	18.30	18.30	18.30 - 18.30	20,000	366,000.00	1
2112	2014-04-11	16.50	16.83	16.50 - 18.35	56,000	942,500.00	3
2113	2014-04-10	15.40	16.00	15.40 - 16.00	127,000	1,968,400.00	3
2114	2014-04-09	15.50	15.50	15.50 - 15.50	6,000	93,000.00	1
2115	2014-04-08	15.50	15.50	15.50 - 15.50	311,000	4,820,500.00	4
2116	2014-04-07	15.00	15.50	15.00 - 15.50	55,000	826,000.00	2
2117	2014-04-04	15.50	15.50	15.50 - 15.50	3,000	46,500.00	1
2118	2014-04-03	15.00	15.00	15.00 - 15.00	106,000	1,590,000.00	2
2119	2014-04-02	15.00	15.50	15.00 - 15.50	115,000	1,726,000.00	4
2120	2014-04-01	15.00	15.00	15.00 - 15.00	55,000	825,000.00	1
2121	2014-03-31	15.01	14.71	14.50 - 16.49	98,000	1,441,760.00	5
2122	2014-03-28	15.10	15.10	15.10 - 15.10	1,900,000	28,690,000.00	1
2123	2014-03-26	14.51	14.51	14.51 - 14.51	17,000	246,670.00	1
2124	2014-03-18	14.50	14.50	14.50 - 14.50	74,000	1,073,000.00	2
2125	2014-03-14	14.50	14.50	14.50 - 14.50	50,000	725,000.00	1
2126	2014-03-13	14.50	14.50	14.50 - 14.50	50,000	725,000.00	1
2127	2014-03-05	14.50	14.50	14.50 - 14.50	303,000	4,393,500.00	3
2128	2014-03-04	14.00	14.00	14.00 - 14.00	20,000	280,000.00	1
2129	2014-02-28	13.50	13.50	13.50 - 13.50	287,000	3,874,500.00	6
2130	2014-02-25	13.11	13.11	13.11 - 13.11	114,000	1,494,540.00	4
2131	2014-02-24	14.00	14.00	14.00 - 14.00	30,000	420,000.00	1
2132	2014-02-20	13.10	13.10	13.10 - 13.10	10,000	131,000.00	1
2133	2014-02-19	13.10	13.10	13.10 - 13.10	7,000	91,700.00	1
2134	2014-02-10	13.00	13.09	13.00 - 14.50	52,000	680,490.00	3
2135	2014-02-07	13.00	13.00	13.00 - 13.00	91,000	1,183,000.00	2
2136	2014-02-06	12.50	12.50	12.50 - 12.50	1,000	12,500.00	1
2137	2014-02-05	12.50	12.50	12.50 - 12.50	355,000	4,437,500.00	7
2138	2014-02-03	12.50	12.50	12.50 - 12.50	8,000	100,000.00	1
2139	2014-01-24	12.00	12.49	12.00 - 12.50	98,000	1,224,000.00	3
2140	2014-01-21	12.01	12.00	12.00 - 12.01	112,000	1,344,020.00	3
2141	2014-01-20	12.50	12.50	12.50 - 12.50	100,000	1,250,000.00	1
2142	2014-01-15	12.00	12.00	12.00 - 12.00	15,000	180,000.00	1
2143	2014-01-13	12.00	12.00	12.00 - 12.00	46,000	552,000.00	1
2144	2014-01-10	12.00	12.00	12.00 - 12.00	46,000	552,000.00	1
2145	2014-01-08	12.00	12.00	12.00 - 12.00	230,000	2,760,000.00	6
2146	2014-01-07	12.50	12.50	12.50 - 12.50	60,000	750,000.00	2
2147	2014-01-06	12.00	12.00	12.00 - 12.00	23,000	276,000.00	1
2148	2014-01-03	11.50	11.93	11.50 - 12.00	208,000	2,482,000.00	5
2149	2013-12-30	11.50	11.50	11.50 - 11.50	17,000	195,500.00	2
2150	2013-12-26	12.00	12.00	12.00 - 12.00	25,000	300,000.00	1
2151	2013-12-25	12.00	12.00	12.00 - 12.00	99,000	1,188,000.00	5
2152	2013-12-23	11.90	11.90	11.90 - 11.90	20,000	238,000.00	2
2153	2013-12-20	11.90	11.90	11.90 - 11.90	20,000	238,000.00	3
2154	2013-12-18	11.50	11.50	11.50 - 11.50	30,000	345,000.00	1
2155	2013-12-16	11.50	11.50	11.50 - 11.50	50,000	575,000.00	1
2156	2013-12-13	11.50	11.50	11.50 - 11.50	104,000	1,196,000.00	2
2157	2013-12-11	11.20	11.20	11.20 - 11.20	140,000	1,568,000.00	4
2158	2013-12-10	11.20	11.20	11.20 - 11.20	60,000	672,000.00	3
2159	2013-12-06	11.90	11.90	11.90 - 11.90	50,000	595,000.00	1
2160	2013-12-04	12.00	12.00	12.00 - 12.00	286,000	3,432,000.00	7
2161	2013-11-29	12.00	12.00	12.00 - 12.00	54,000	648,000.00	2
2162	2013-11-28	11.00	11.00	11.00 - 11.00	56,000	616,000.00	1
2163	2013-11-27	10.35	10.99	10.35 - 11.00	255,000	2,802,950.00	5
2164	2013-11-25	9.00	10.00	9.00 - 10.00	244,000	2,439,000.00	2
2165	2013-11-21	9.10	9.10	9.10 - 9.10	13,000	118,300.00	1
2166	2013-11-19	9.00	9.00	9.00 - 9.00	1,000	9,000.00	1
2167	2013-11-18	9.00	9.00	9.00 - 9.00	46,000	414,000.00	1
2168	2013-11-12	10.00	10.00	10.00 - 10.00	122,000	1,220,000.00	3
2169	2013-10-28	9.50	9.47	9.40 - 9.50	64,000	606,000.00	2
2170	2013-10-07	11.00	11.00	11.00 - 11.00	102,000	1,122,000.00	5
2171	2013-10-03	11.00	11.00	11.00 - 11.00	59,000	649,000.00	2
2172	2013-10-02	11.00	11.30	11.00 - 11.35	106,000	1,183,050.00	6
2173	2013-10-01	11.30	11.30	11.30 - 11.30	42,000	474,600.00	1
2174	2013-09-30	9.90	9.90	9.90 - 9.90	3,000	29,700.00	1
2175	2013-09-27	8.60	8.67	8.60 - 8.70	35,000	303,500.00	2
2176	2013-09-25	8.00	8.26	8.00 - 8.70	22,000	181,600.00	4
2177	2013-09-24	7.99	7.99	7.99 - 7.99	6,000	47,940.00	2
2178	2013-09-18	7.90	7.95	7.90 - 8.00	125,000	993,080.00	6
2179	2013-09-13	7.58	7.58	7.58 - 7.58	7,000	53,060.00	1
2180	2013-09-12	7.58	7.58	7.58 - 7.58	3,000	22,740.00	1
2181	2013-09-11	7.58	7.58	7.58 - 7.58	10,000	75,800.00	1
2182	2013-09-09	7.30	7.30	7.30 - 7.30	2,000	14,590.00	1
2183	2013-09-06	7.00	7.00	7.00 - 7.00	25,000	175,000.00	2
2184	2013-09-04	7.01	7.00	7.00 - 7.01	72,000	504,120.00	3
2185	2013-09-03	7.01	7.01	7.01 - 7.01	28,000	196,280.00	1
2186	2013-09-02	7.10	7.01	7.01 - 7.10	35,000	247,600.00	2
2187	2013-08-20	7.01	7.01	7.01 - 7.01	60,000	420,600.00	1
2188	2013-08-19	7.01	7.01	7.01 - 7.01	40,000	280,400.00	1
2189	2013-08-01	7.00	7.00	7.00 - 7.00	63,000	441,000.00	1
2190	2013-07-31	7.00	7.00	7.00 - 7.00	20,000	140,000.00	1
2191	2013-07-24	7.05	7.02	7.00 - 7.05	27,000	189,350.00	3
2192	2013-07-10	7.00	7.00	7.00 - 7.00	23,000	161,000.00	1
2193	2013-07-08	7.00	7.00	7.00 - 7.00	46,000	322,000.00	2
2194	2013-07-05	7.00	7.00	7.00 - 7.00	25,000	175,000.00	1
2195	2013-06-28	7.00	7.00	7.00 - 7.00	235,000	1,645,000.00	3
2196	2013-06-25	6.90	6.90	6.90 - 6.90	85,000	586,500.00	2
2197	2013-06-21	6.70	6.75	6.70 - 6.90	115,000	775,500.00	2
2198	2013-06-19	6.70	6.70	6.70 - 6.70	10,000	67,000.00	1
2199	2013-06-18	6.50	6.50	6.50 - 6.50	2,000	13,000.00	1
2200	2013-06-14	6.50	6.50	6.50 - 6.50	22,000	143,000.00	1
2201	2013-06-11	6.70	6.70	6.70 - 6.70	140,000	938,000.00	1
2202	2013-06-10	6.70	6.61	6.61 - 6.70	103,000	685,550.00	3
2203	2013-06-07	6.70	6.70	6.70 - 6.70	50,000	335,000.00	1
2204	2013-06-06	6.90	6.90	6.90 - 6.90	10,000	69,000.00	1
2205	2013-06-03	7.00	7.00	7.00 - 7.00	10,000	70,000.00	1
2206	2013-05-29	7.00	7.00	7.00 - 7.00	84,000	588,000.00	3
2207	2013-05-28	7.00	7.00	7.00 - 7.00	11,000	77,000.00	1
2208	2013-05-24	7.00	7.00	7.00 - 7.00	45,000	315,000.00	1
2209	2013-05-22	7.01	7.00	7.00 - 7.01	27,000	189,035.00	2
2210	2013-05-14	7.00	7.00	7.00 - 7.00	150,000	1,050,000.00	5
2211	2013-05-10	7.00	7.00	7.00 - 7.00	28,000	196,000.00	1
2212	2013-05-09	8.00	8.00	8.00 - 8.00	28,000	224,000.00	1
2213	2013-05-07	7.01	7.01	7.01 - 7.01	23,000	161,115.00	1
2214	2013-05-01	7.01	7.01	7.01 - 7.01	105,000	735,525.00	3
2215	2013-04-26	7.00	7.01	7.00 - 7.07	150,000	1,050,840.00	3
2216	2013-04-25	7.00	7.00	7.00 - 7.00	4,000	28,000.00	1
2217	2013-04-17	7.00	7.00	7.00 - 7.00	10,000	70,000.00	1
2218	2013-04-12	6.50	6.50	6.50 - 6.50	907,000	5,895,500.00	5
2219	2013-04-11	6.40	6.40	6.40 - 6.40	10,000	64,000.00	1
2220	2013-04-10	6.30	6.30	6.30 - 6.30	1,000	6,300.00	1
2221	2013-04-09	6.20	6.20	6.20 - 6.20	50,000	310,000.00	1
2222	2013-04-08	6.15	6.15	6.15 - 6.15	50,000	307,500.00	1
2223	2013-04-03	5.90	5.97	5.90 - 6.00	190,000	1,134,500.00	3
2224	2013-03-22	6.00	6.00	6.00 - 6.00	69,000	414,000.00	1
2225	2013-03-15	6.00	6.00	6.00 - 6.00	4,000	24,000.00	1
2226	2013-03-05	6.24	6.13	6.00 - 6.24	140,000	858,480.00	2
2227	2013-02-21	6.00	6.00	6.00 - 6.00	10,000	60,000.00	1
2228	2013-02-20	6.00	6.00	6.00 - 6.00	87,000	522,000.00	2
2229	2013-02-19	6.00	6.00	6.00 - 6.00	78,000	468,000.00	3
2230	2013-02-14	6.20	6.20	6.20 - 6.20	2,000	12,400.00	1
2231	2013-02-05	6.20	6.20	6.20 - 6.20	40,000	248,000.00	2
2232	2013-02-04	6.00	6.00	6.00 - 6.00	49,000	294,000.00	1
2233	2013-01-31	6.00	6.00	6.00 - 6.00	100,000	600,000.00	3
2234	2013-01-30	6.00	6.00	6.00 - 6.00	4,000	24,000.00	1
2235	2013-01-29	6.00	6.00	6.00 - 6.00	56,000	336,000.00	1
2236	2013-01-25	5.90	5.90	5.90 - 5.90	10,000	59,000.00	1
2237	2013-01-23	6.00	6.00	6.00 - 6.00	10,000	60,000.00	1
2238	2013-01-18	6.90	6.90	6.90 - 6.90	4,000	27,600.00	1
2239	2013-01-16	7.90	7.90	7.90 - 7.90	100,000	790,000.00	2
2240	2013-01-15	6.10	6.90	6.10 - 6.90	100,000	674,000.00	3
2241	2013-01-11	6.00	6.00	6.00 - 6.00	30,000	180,000.00	1
2242	2013-01-10	6.00	6.00	6.00 - 6.00	1,156,000	6,936,000.00	10
2243	2013-01-09	6.00	6.00	6.00 - 6.00	220,000	1,320,000.00	3
2244	2013-01-08	5.50	6.00	5.50 - 6.00	312,000	1,858,500.00	4
2245	2013-01-07	5.50	5.50	5.50 - 5.50	100,000	550,000.00	2
2246	2013-01-03	5.50	5.48	5.45 - 5.50	200,000	1,095,000.00	3
2247	2012-12-28	5.45	5.45	5.45 - 5.45	14,000	76,300.00	1
2248	2012-12-27	5.45	5.45	5.45 - 5.45	16,000	87,200.00	1
2249	2012-12-26	5.50	5.50	5.50 - 5.50	41,000	225,500.00	3
2250	2012-12-25	5.50	5.50	5.50 - 5.50	94,000	517,000.00	2
2251	2012-12-24	5.50	5.50	5.50 - 5.50	18,000	99,000.00	2
2252	2012-12-21	5.45	5.48	5.45 - 5.50	170,000	930,750.00	5
2253	2012-12-20	5.55	5.55	5.55 - 5.55	5,000	27,750.00	1
2254	2012-12-18	5.45	5.45	5.45 - 5.45	26,000	141,700.00	1
2255	2012-12-17	5.50	5.57	5.50 - 5.57	190,000	1,054,800.00	4
2256	2012-12-14	5.50	5.50	5.50 - 5.57	965,000	5,356,080.00	13
2257	2012-12-13	5.45	5.50	5.45 - 5.50	356,000	1,952,000.00	8
2258	2012-12-12	5.40	5.40	5.40 - 5.40	248,000	1,339,200.00	7
2259	2012-12-11	5.40	5.43	5.39 - 5.50	647,000	3,512,900.00	8
2260	2012-12-06	5.36	5.36	5.36 - 5.36	46,000	246,560.00	1
2261	2012-12-05	5.36	5.36	5.36 - 5.36	398,000	2,133,280.00	3
2262	2012-11-29	5.00	5.00	5.00 - 5.00	93,000	465,000.00	1
2263	2012-11-22	5.00	5.00	5.00 - 5.00	70,000	350,000.00	4
2264	2012-11-13	5.25	5.25	5.25 - 5.25	116,000	609,000.00	4
2265	2012-11-12	5.30	5.43	5.30 - 5.50	85,000	461,500.00	2
2266	2012-11-07	5.25	5.25	5.25 - 5.25	127,000	666,750.00	1
2267	2012-11-06	5.40	5.38	5.30 - 5.40	75,000	403,000.00	2
2268	2012-11-01	5.50	5.50	5.50 - 5.50	49,000	269,500.00	3
2269	2012-10-26	5.50	5.50	5.50 - 5.50	66,000	363,000.00	2
2270	2012-10-18	5.80	5.80	5.80 - 5.80	71,000	411,800.00	2
2271	2012-10-16	5.70	5.70	5.70 - 5.70	63,000	359,100.00	2
2272	2012-10-12	5.45	5.45	5.45 - 5.45	112,000	610,400.00	1
2273	2012-10-11	5.30	5.30	5.30 - 5.30	40,000	212,000.00	3
2274	2012-10-10	5.30	5.30	5.30 - 5.30	30,000	159,000.00	2
2275	2012-10-01	5.70	5.70	5.70 - 5.70	40,000	228,000.00	1
2276	2012-09-28	5.75	5.75	5.75 - 5.75	15,000	86,250.00	1
2277	2012-09-27	5.50	5.50	5.50 - 5.50	15,000	82,500.00	1
2278	2012-09-25	5.80	5.80	5.80 - 5.80	50,000	290,000.00	1
2279	2012-09-19	5.80	5.80	5.80 - 5.80	70,000	406,000.00	1
2280	2012-09-17	5.95	5.95	5.95 - 5.95	3,000	17,850.00	1
2281	2012-09-14	5.95	5.95	5.95 - 5.95	5,000	29,750.00	1
2282	2012-09-11	6.00	6.00	6.00 - 6.00	20,000	120,000.00	1
2283	2012-09-05	6.00	6.00	6.00 - 6.00	21,040,000	126,240,000.00	2
2284	2012-08-30	6.00	6.00	6.00 - 6.00	50,000	300,000.00	1
2285	2012-08-23	5.90	5.96	5.90 - 6.00	92,000	548,500.00	2
2286	2012-07-10	6.80	6.80	6.80 - 6.80	60,000	407,700.00	1
2287	2008-09-02	3.40	3.40	3.40 - 3.40	10,000	34,000.00	0
2288	2008-07-30	3.65	3.65	3.65 - 3.65	40,000	146,000.00	0
2289	2008-07-21	3.70	3.70	3.70 - 3.70	915,000	3,385,500.00	0
2290	2008-07-17	3.70	3.70	3.70 - 3.70	85,000	314,500.00	0
2291	2008-07-16	3.70	3.70	3.70 - 3.70	46,000	170,200.00	0
2292	2008-07-09	3.70	3.70	3.70 - 3.70	50,000	185,000.00	0
2293	2008-07-08	3.70	3.70	3.70 - 3.70	106,000	392,200.00	0
2294	2008-07-03	3.70	3.70	3.70 - 3.70	33,000	122,100.00	0
2295	2008-06-26	3.70	3.70	3.70 - 3.70	35,000	129,500.00	0
2296	2008-06-25	3.70	3.70	3.70 - 3.70	28,000	103,600.00	0
2297	2008-06-24	3.70	3.70	3.70 - 3.70	71,000	262,700.00	0
2298	2008-06-23	3.70	3.70	3.70 - 3.70	188,000	695,600.00	0
2299	2008-06-20	3.75	3.75	3.75 - 3.75	35,000	131,250.00	0
2300	2008-06-19	3.70	3.70	3.70 - 3.70	9,000	33,300.00	0
2301	2008-06-16	3.70	3.70	3.70 - 3.70	20,000	74,000.00	0
2302	2008-06-13	3.70	3.70	3.70 - 3.70	92,000	340,400.00	0
2303	2008-06-12	3.70	3.70	3.70 - 3.70	292,000	1,080,554.00	0
2304	2008-06-11	3.70	3.70	3.70 - 3.70	96,000	355,200.00	0
2305	2008-06-10	3.70	3.70	3.70 - 3.70	74,000	273,800.00	0
2306	2008-06-09	3.70	3.70	3.70 - 3.70	121,000	447,700.00	0
2307	2008-06-06	3.70	3.70	3.70 - 3.70	70,000	259,000.00	0
2308	2008-06-04	3.80	3.80	3.80 - 3.80	24,000	91,200.00	0
2309	2008-06-02	3.80	3.80	3.80 - 3.80	26,000	98,800.00	0
2310	2008-05-30	3.80	3.80	3.80 - 3.80	50,000	190,000.00	0
2311	2008-05-29	3.80	3.80	3.80 - 3.80	55,000	209,000.00	0
2312	2008-05-26	3.80	3.80	3.80 - 3.80	5,000	19,000.00	0
2313	2008-05-23	3.80	3.80	3.80 - 3.80	23,000	87,400.00	0
2314	2008-05-22	3.90	3.90	3.90 - 3.90	202,000	787,800.00	0
2315	2008-05-21	3.90	3.90	3.90 - 3.90	76,000	296,400.00	0
2316	2008-05-20	3.90	3.90	3.90 - 3.90	177,000	690,300.00	0
2317	2008-05-19	4.00	4.00	4.00 - 4.00	48,000	192,000.00	0
2318	2008-05-15	4.00	4.00	4.00 - 4.00	4,859,000	19,436,000.00	0
2319	2008-05-12	4.00	4.00	4.00 - 4.00	243,000	972,000.00	0
2320	2008-05-08	3.81	4.00	3.81 - 4.00	316,000	1,258,300.00	0
2321	2008-05-05	4.00	4.00	4.00 - 4.00	92,000	368,000.00	0
2322	2008-05-02	4.00	4.00	4.00 - 4.00	309,000	1,236,000.00	0
2323	2008-05-01	3.90	3.90	3.90 - 3.90	156,000	608,400.00	0
2324	2008-04-29	3.65	3.65	3.65 - 3.65	92,000	335,800.00	0
2325	2008-04-24	3.60	3.60	3.60 - 3.60	20,000	72,000.00	0
2326	2008-04-23	3.60	3.60	3.60 - 3.60	35,000	126,000.00	0
2327	2008-04-22	3.60	3.60	3.60 - 3.60	240,000	864,000.00	0
2328	2008-04-21	3.60	3.60	3.60 - 3.60	66,452,000	239,228,093.00	0
2329	2008-04-18	3.35	3.50	3.35 - 3.50	201,000	702,750.00	0
2330	2008-04-17	3.32	3.32	3.32 - 3.32	31,000	102,920.00	0
2331	2008-04-16	3.31	3.50	3.30 - 3.50	416,000	1,453,625.00	0
2332	2008-04-15	3.31	3.31	3.31 - 3.31	40,000	132,400.00	0
2333	2008-04-14	3.30	3.30	3.30 - 3.30	56,000	184,912.00	0
2334	2008-04-10	3.25	3.30	3.25 - 3.35	1,590,000	5,254,400.00	0
2335	2008-04-09	3.05	3.20	3.05 - 3.20	1,017,000	3,195,626.00	0
2336	2008-04-04	3.05	3.05	3.05 - 3.05	53,000	161,710.00	0
2337	2008-04-03	3.01	3.01	3.01 - 3.01	146,000	439,080.00	0
2338	2008-04-02	3.00	3.00	3.00 - 3.00	120,000	360,240.00	0
2339	2008-03-28	3.00	3.00	3.00 - 3.00	40,000	120,080.00	0
2340	2008-03-27	3.00	3.00	3.00 - 3.00	311,000	933,359.00	0
2341	2008-03-26	2.90	3.00	2.90 - 3.00	495,000	1,482,700.00	0
2342	2008-03-24	2.71	2.76	2.71 - 2.76	210,000	572,800.00	0
2343	2008-03-20	2.81	2.90	2.81 - 2.90	141,000	404,530.00	0
2344	2008-03-19	2.80	2.85	2.80 - 2.85	224,000	637,200.00	0
2345	2008-03-17	2.80	2.80	2.70 - 2.80	319,000	885,920.00	0
2346	2008-03-11	2.80	2.80	2.80 - 2.80	43,000	120,185.00	0
2347	2008-03-03	2.85	2.90	2.85 - 2.90	188,000	541,700.00	0
2348	2008-02-26	2.90	2.90	2.90 - 2.90	394,000	1,143,712.00	0
2349	2008-02-25	2.90	2.90	2.90 - 2.90	20,000	58,020.00	0
2350	2008-02-22	2.85	2.90	2.85 - 2.90	635,000	1,840,385.00	0
2351	2008-02-21	2.85	2.90	2.85 - 2.90	184,000	529,925.00	0
2352	2008-02-18	2.90	2.90	2.90 - 2.90	86,000	249,400.00	0
2353	2008-02-12	2.87	2.87	2.87 - 2.87	100,000	287,000.00	0
2354	2008-02-06	2.85	2.87	2.85 - 2.87	126,000	360,220.00	0
2355	2008-02-05	2.85	2.85	2.85 - 2.85	46,000	131,100.00	0
2356	2008-02-04	2.90	2.90	2.90 - 2.90	35,000	101,500.00	0
2357	2008-01-31	3.00	3.00	3.00 - 3.00	43,000	129,043.00	0
2358	2008-01-30	2.90	2.90	2.90 - 2.90	74,000	214,600.00	0
2359	2008-01-29	2.80	2.80	2.80 - 2.80	146,000	408,800.00	0
2360	2008-01-24	2.80	2.80	2.80 - 2.80	46,000	128,800.00	0
2361	2008-01-22	2.90	2.90	2.90 - 2.90	297,000	861,300.00	0
2362	2008-01-18	2.90	2.90	2.90 - 2.90	109,000	316,100.00	0
2363	2008-01-17	2.90	2.90	2.90 - 2.90	48,000	139,200.00	0
2364	2008-01-16	2.90	2.90	2.90 - 2.90	75,000	217,500.00	0
2365	2008-01-15	2.90	2.90	2.90 - 2.90	722,000	2,093,800.00	0
2366	2008-01-11	2.85	2.85	2.85 - 2.85	49,000	139,650.00	0
2367	2008-01-10	2.85	2.85	2.85 - 2.85	93,000	265,050.00	0
2368	2008-01-09	2.85	2.85	2.85 - 2.85	81,000	230,850.00	0
2369	2008-01-07	2.85	2.85	2.85 - 2.85	140,000	399,000.00	0
2370	2008-01-03	2.85	2.85	2.85 - 2.85	20,000	57,000.00	0
2371	2007-12-27	2.90	2.90	2.90 - 2.90	40,000	116,000.00	0
2372	2007-12-24	2.85	2.85	2.85 - 2.85	120,000	342,000.00	0
2373	2007-12-21	2.85	2.85	2.85 - 2.85	144,000	410,400.00	0
2374	2007-12-20	2.80	2.80	2.80 - 2.80	69,000	193,200.00	0
2375	2007-12-18	2.84	2.85	2.84 - 2.85	207,000	588,925.00	0
2376	2007-12-07	2.85	3.00	2.85 - 3.00	355,000	1,043,450.00	0
2377	2007-11-30	2.90	2.90	2.90 - 2.90	62,000	179,800.00	0
2378	2007-11-29	2.90	2.90	2.90 - 2.90	28,000	81,200.00	0
2379	2007-11-28	2.90	2.90	2.90 - 2.90	56,000	162,400.00	0
2380	2007-11-23	2.85	2.85	2.85 - 2.85	52,000	148,200.00	0
2381	2007-11-22	2.85	2.85	2.85 - 2.85	227,000	646,950.00	0
2382	2007-11-21	2.80	2.85	2.80 - 2.85	190,000	539,000.00	0
2383	2007-11-20	2.80	2.80	2.80 - 2.80	55,000	154,000.00	0
2384	2007-11-15	2.90	2.90	2.90 - 2.90	45,000	130,500.00	0
2385	2007-11-14	2.60	3.00	2.60 - 3.00	749,000	2,146,255.00	0
2386	2007-10-30	2.95	2.95	2.95 - 2.95	5,000	14,750.00	0
2387	2007-10-25	3.00	3.00	3.00 - 3.00	350,000	1,050,000.00	0
2388	2007-10-18	3.00	3.00	3.00 - 3.00	230,000	690,000.00	0
2389	2007-10-17	3.00	3.00	3.00 - 3.00	106,000	318,000.00	0
2390	2007-10-12	3.05	3.03	3.03 - 3.05	340,000	1,033,160.00	0
2391	2007-10-11	3.05	3.05	3.05 - 3.05	149,000	454,450.00	0
2392	2007-10-10	3.05	3.05	3.05 - 3.05	12,000	36,600.00	0
2393	2007-10-09	3.05	3.05	3.05 - 3.05	220,000	671,000.00	0
2394	2007-10-08	3.00	3.00	3.00 - 3.00	177,000	531,000.00	0
2395	2007-10-05	3.00	3.00	3.00 - 3.00	93,000	279,000.00	0
2396	2007-10-04	3.00	2.92	2.90 - 3.00	403,000	1,204,920.00	0
2397	2007-10-02	3.00	3.00	3.00 - 3.00	121,000	363,000.00	0
2398	2007-10-01	3.10	3.10	3.10 - 3.10	8,000	24,800.00	0
2399	2007-09-27	3.10	3.10	3.10 - 3.10	24,000	74,400.00	0
2400	2007-09-26	3.10	3.10	3.10 - 3.10	1,000	3,100.00	0
2401	2007-09-25	3.00	3.10	3.00 - 3.10	67,000	205,700.00	0
2402	2007-09-19	3.00	3.10	3.00 - 3.10	68,000	205,200.00	0
2403	2007-09-14	3.00	3.00	3.00 - 3.00	382,000	1,146,000.00	0
2404	2007-09-07	3.00	3.00	3.00 - 3.00	785,000	2,355,000.00	0
2405	2007-09-06	3.00	3.00	3.00 - 3.00	30,000	90,000.00	0
2406	2007-09-04	3.00	3.00	3.00 - 3.00	106,000	318,000.00	0
2407	2007-09-03	3.00	3.00	3.00 - 3.00	138,000	414,000.00	0
2408	2007-08-31	2.51	2.51	2.51 - 2.51	8,000	20,040.00	0
2409	2007-08-30	2.43	2.51	2.43 - 2.51	60,000	148,700.00	0
2410	2007-08-28	2.38	2.38	2.38 - 2.38	50,000	118,750.00	0
2411	2007-08-27	2.35	2.35	2.35 - 2.35	66,000	155,100.00	0
2412	2007-08-24	2.30	2.31	2.30 - 2.31	35,000	80,700.00	0
2413	2007-08-22	2.12	2.12	2.12 - 2.12	18,000	38,070.00	0
2414	2007-08-21	2.11	2.11	2.11 - 2.11	5,000	10,525.00	0
2415	2007-08-20	2.00	2.00	2.00 - 2.00	231,000	462,000.00	0
2416	2007-08-17	1.70	1.70	1.70 - 1.70	20,000	34,060.00	0
2417	2007-08-14	1.62	1.62	1.62 - 1.62	51,000	82,620.00	0
2418	2007-08-08	1.53	1.55	1.53 - 1.55	175,000	268,850.00	0
2419	2007-08-06	1.52	1.52	1.52 - 1.52	28,000	42,560.00	0
2420	2007-08-03	1.50	1.50	1.50 - 1.50	250,000	375,000.00	0
2421	2007-07-31	1.45	1.45	1.45 - 1.45	50,000	72,500.00	0
2422	2007-07-26	1.35	1.40	1.35 - 1.40	152,000	209,056.00	0
2423	2007-07-25	1.35	1.35	1.35 - 1.35	22,000	29,722.00	0
2424	2007-07-24	1.35	1.35	1.35 - 1.35	100,000	135,000.00	0
2425	2007-07-23	1.20	1.20	1.20 - 1.20	22,000	26,400.00	0
2426	2007-07-17	1.06	1.06	1.06 - 1.06	100,000	106,000.00	0
2427	2007-07-06	1.05	1.05	1.05 - 1.05	46,000	48,300.00	0
2428	2007-07-04	1.00	1.00	1.00 - 1.00	52,000	52,052.00	0
2429	2007-07-02	1.00	1.00	1.00 - 1.00	500,000	500,000.00	0
2430	2007-06-27	1.00	1.00	1.00 - 1.00	431,000	431,000.00	0
2431	2007-06-25	1.00	1.00	1.00 - 1.00	51,000	50,949.00	0
2432	2007-06-22	1.00	1.00	1.00 - 1.00	7,000	7,000.00	0
2433	2007-06-19	1.00	1.00	1.00 - 1.00	315,000	315,000.00	0
2434	2007-06-14	1.00	1.00	1.00 - 1.00	40,000	40,000.00	0
2435	2007-06-11	0.85	1.00	0.85 - 1.00	83,000	77,000.00	0
2436	2007-06-07	0.80	0.80	0.80 - 0.80	43,000	34,400.00	0
2437	2007-06-06	0.80	0.85	0.80 - 0.85	133,000	108,150.00	0
2438	2007-06-04	0.80	0.80	0.80 - 0.80	33,000	26,400.00	0
2439	2007-05-31	0.80	0.80	0.80 - 0.80	110,000	88,000.00	0
2440	2007-05-30	0.80	0.80	0.80 - 0.80	1,055,000	844,000.00	0
2441	2007-05-24	0.80	0.80	0.80 - 0.80	300,000	240,000.00	0
2442	2007-05-22	0.78	0.80	0.78 - 0.80	525,000	418,300.00	0
2443	2007-05-21	0.78	0.78	0.78 - 0.78	147,000	114,660.00	0
2444	2007-05-04	0.80	0.80	0.80 - 0.80	1,000	800.00	0
2445	2007-05-03	0.64	0.65	0.64 - 0.80	54,000	38,610.00	0
2446	2007-05-02	0.63	0.65	0.63 - 0.65	160,000	102,300.00	0
2447	2007-02-27	0.57	0.57	0.57 - 0.57	86,000	49,106.00	0
2448	2007-02-15	0.55	0.55	0.55 - 0.55	140,000	77,210.00	0
2449	2007-02-14	0.53	0.53	0.53 - 0.53	92,000	48,760.00	0
2450	2007-02-08	0.55	0.55	0.55 - 0.55	50,000	27,500.00	0
2451	2007-02-07	0.52	0.53	0.52 - 0.53	19,000	10,000.00	0
2452	2007-02-06	0.52	0.52	0.52 - 0.52	23,000	11,845.00	0
2453	2007-02-05	0.50	0.50	0.50 - 0.50	346,000	173,096.00	0
2454	2007-02-02	0.50	0.50	0.50 - 0.50	3,000	1,500.00	0
2455	2007-02-01	0.50	0.50	0.50 - 0.50	4,000	2,000.00	0
2456	2007-01-29	0.50	0.50	0.50 - 0.50	94,000	47,000.00	0
2457	2007-01-26	0.50	0.50	0.50 - 0.50	578,000	289,000.00	0
2458	2007-01-24	0.50	0.50	0.50 - 0.50	211,000	105,500.00	0
2459	2007-01-22	0.49	0.50	0.49 - 0.50	44,000	21,650.00	0
2460	2007-01-18	0.50	0.50	0.50 - 0.50	185,000	92,500.00	0
2461	2007-01-15	0.50	0.50	0.50 - 0.50	136,000	68,000.00	0
2462	2007-01-08	0.50	0.50	0.50 - 0.50	122,000	61,040.00	0
2463	2007-01-05	0.50	0.50	0.50 - 0.50	11,000	5,500.00	0
2464	2007-01-02	0.50	0.50	0.50 - 0.50	239,000	119,500.00	0
2465	2006-12-29	0.49	0.50	0.49 - 0.50	77,000	38,150.00	0
2466	2006-12-13	0.50	0.50	0.50 - 0.50	200,000	100,000.00	0
2467	2006-12-11	0.50	0.50	0.50 - 0.50	199,000	99,458.00	0
2468	2006-12-07	0.50	0.50	0.50 - 0.50	106,000	52,894.00	0
2469	2006-12-06	0.49	0.49	0.49 - 0.49	89,000	43,610.00	0
2470	2006-12-01	0.49	0.49	0.49 - 0.49	22,000	10,780.00	0
2471	2006-11-30	0.49	0.49	0.49 - 0.49	137,000	67,130.00	0
2472	2006-11-29	0.49	0.49	0.49 - 0.49	129,000	63,210.00	0
2473	2006-11-23	0.49	0.49	0.49 - 0.49	48,000	23,520.00	0
2474	2006-11-16	0.50	0.50	0.50 - 0.50	57,000	28,443.00	0
2475	2006-11-06	0.50	0.50	0.50 - 0.50	88,000	44,000.00	0
2476	2006-10-17	0.50	0.50	0.50 - 0.50	5,000	2,500.00	0
2477	2006-10-16	0.50	0.50	0.50 - 0.50	2,000	1,000.00	0
2478	2006-10-12	0.40	0.40	0.40 - 0.40	70,000	28,070.00	0
2479	2006-10-10	0.40	0.40	0.40 - 0.40	73,000	29,273.00	0
2480	2006-10-04	0.40	0.40	0.40 - 0.40	50,000	20,050.00	0
2481	2006-09-26	0.40	0.40	0.40 - 0.40	64,000	25,664.00	0
2482	2006-09-25	0.40	0.40	0.40 - 0.40	23,000	9,223.00	0
2483	2006-09-22	0.41	0.41	0.41 - 0.41	112,000	45,920.00	0
2484	2006-09-20	0.40	0.40	0.40 - 0.40	48,000	19,392.00	0
2485	2006-09-19	0.41	0.41	0.41 - 0.41	48,000	19,440.00	0
2486	2006-09-15	0.41	0.41	0.41 - 0.41	56,000	23,016.00	0
2487	2006-09-11	0.40	0.40	0.40 - 0.40	100,000	40,100.00	0
2488	2006-09-08	0.40	0.40	0.40 - 0.40	48,000	19,248.00	0
2489	2006-09-06	0.40	0.40	0.40 - 0.40	48,000	19,296.00	0
2490	2006-09-05	0.40	0.40	0.40 - 0.40	1,772,000	709,140.00	0
2491	2006-09-01	0.40	0.40	0.40 - 0.40	20,000	8,000.00	0
2492	2006-08-31	0.40	0.38	0.38 - 0.40	154,000	59,080.00	0
2493	2006-08-29	0.40	0.40	0.40 - 0.40	30,000	12,000.00	0
2494	2006-08-23	0.40	0.40	0.40 - 0.40	2,000	800.00	0
2495	2006-08-22	0.38	0.38	0.38 - 0.38	50,000	19,000.00	0
2496	2006-08-15	0.36	0.36	0.36 - 0.36	58,000	20,996.00	0
2497	2006-08-10	0.36	0.36	0.36 - 0.36	50,000	18,000.00	0
2498	2006-08-09	0.35	0.36	0.35 - 0.36	1,026,000	362,360.00	0
2499	2006-07-26	0.35	0.35	0.35 - 0.35	100,000	35,300.00	0
2500	2006-07-21	0.35	0.35	0.35 - 0.35	98,000	34,594.00	0
2501	2006-07-08	0.35	0.35	0.35 - 0.35	346,000	121,196.00	0
2502	2006-06-22	0.36	0.36	0.36 - 0.36	263,000	94,115.00	0
2503	2006-06-20	0.35	0.35	0.35 - 0.35	50,000	17,550.00	0
2504	2006-06-06	0.35	0.35	0.35 - 0.35	50,000	17,500.00	0
2505	2006-06-05	0.35	0.35	0.35 - 0.35	220,000	77,170.00	0
2506	2006-05-26	0.35	0.35	0.35 - 0.35	50,000	17,500.00	0
2507	2006-05-25	0.35	0.35	0.35 - 0.35	15,000	5,250.00	0
2508	2006-05-23	0.35	0.35	0.35 - 0.35	446,000	156,100.00	0
2509	2006-05-19	0.35	0.35	0.35 - 0.35	360,000	126,000.00	0
2510	2006-05-18	0.35	0.35	0.35 - 0.35	14,000	4,900.00	0
2511	2006-05-16	0.35	0.35	0.35 - 0.35	8,000	2,800.00	0
2512	2006-05-10	0.35	0.35	0.35 - 0.35	150,000	52,500.00	0
2513	2006-05-08	0.31	0.31	0.31 - 0.31	92,000	28,520.00	0
2514	2006-05-03	0.31	0.31	0.31 - 0.31	28,000	8,680.00	0
2515	2006-05-02	0.21	0.22	0.21 - 0.22	56,000	11,788.00	0
2516	2006-05-01	0.20	0.20	0.20 - 0.20	53,000	10,600.00	0
2517	2006-04-28	0.20	0.20	0.20 - 0.20	35,000	7,000.00	0
2518	2006-04-24	0.20	0.20	0.20 - 0.20	131,000	26,200.00	0
2519	2006-04-21	0.20	0.20	0.20 - 0.20	273,000	54,600.00	0
2520	2006-04-19	0.20	0.20	0.20 - 0.20	3,109,000	621,800.00	0
2521	2006-04-14	0.13	0.13	0.13 - 0.13	84,000	10,920.00	0
2522	2006-04-11	0.13	0.13	0.13 - 0.13	500,000	65,500.00	0
2523	2006-04-10	0.13	0.13	0.13 - 0.13	411,000	53,430.00	0
2524	2006-04-06	0.13	0.13	0.13 - 0.13	56,000	7,280.00	0
2525	2006-04-04	0.13	0.13	0.13 - 0.13	150,000	19,350.00	0
2526	2006-04-03	0.13	0.13	0.13 - 0.13	729,000	93,512.00	0
2527	2006-03-28	0.13	0.13	0.13 - 0.13	500,000	63,100.00	0
2528	2006-03-24	0.12	0.12	0.12 - 0.12	39,000	4,797.00	0
2529	2006-03-23	0.12	0.12	0.12 - 0.12	526,000	64,212.00	0
2530	2006-03-09	0.12	0.12	0.12 - 0.12	100,000	12,100.00	0
2531	2006-03-02	0.12	0.12	0.12 - 0.12	6,000	726.00	0
2532	2006-02-28	0.12	0.12	0.12 - 0.12	601,000	72,570.00	0
2533	2006-02-24	0.12	0.12	0.12 - 0.12	150,000	18,150.00	0
2534	2006-02-23	0.12	0.12	0.12 - 0.12	150,000	18,000.00	0
2535	2006-02-20	0.12	0.12	0.12 - 0.12	106,000	12,720.00	0
2536	2006-02-17	0.12	0.12	0.12 - 0.12	25,000	3,000.00	0
2537	2006-02-16	0.12	0.12	0.12 - 0.12	450,000	54,000.00	0
2538	2006-02-10	0.10	0.10	0.10 - 0.10	18,000	1,800.00	0
2539	2006-02-08	0.10	0.10	0.10 - 0.10	88,000	8,800.00	0
2540	2006-01-27	0.10	0.10	0.10 - 0.10	50,000	5,050.00	0
2541	2006-01-24	0.10	0.10	0.10 - 0.10	50,000	5,050.00	0
2542	2006-01-23	0.10	0.10	0.10 - 0.10	35,000	3,500.00	0
2543	2006-01-13	0.10	0.10	0.10 - 0.10	300,000	30,300.00	0
2544	2006-01-11	0.10	0.10	0.10 - 0.10	35,000	3,535.00	0
2545	2006-01-10	0.10	0.10	0.10 - 0.10	115,000	11,500.00	0
2546	2006-01-03	0.09	0.09	0.09 - 0.09	11,000	990.00	0
2547	2005-10-05	0.10	0.10	0.10 - 0.10	24,000	2,400.00	0
2548	2005-10-03	0.10	0.10	0.10 - 0.10	46,000	4,600.00	0
2549	2005-09-26	0.10	0.10	0.10 - 0.10	212,000	21,200.00	0
2550	2005-09-19	0.10	0.10	0.10 - 0.10	346,000	34,600.00	0
2551	2005-09-16	0.10	0.10	0.10 - 0.10	279,000	27,900.00	0
2552	2005-09-14	0.10	0.10	0.10 - 0.10	305,000	30,500.00	0
2553	2005-09-06	0.10	0.10	0.10 - 0.10	83,000	8,300.00	0
2554	2005-08-30	0.10	0.10	0.10 - 0.10	134,000	13,400.00	0
2555	2005-08-23	0.10	0.10	0.10 - 0.10	27,000	2,700.00	0
2556	2005-08-19	0.10	0.10	0.10 - 0.10	43,000	4,300.00	0
2557	2005-08-12	0.04	0.04	0.04 - 0.04	215,000	8,600.00	0
2558	2005-07-04	0.02	0.02	0.02 - 0.02	7,000	140.00	0
2559	2005-06-29	0.05	0.05	0.05 - 0.05	24,000	1,200.00	0
2560	2005-06-24	0.05	0.05	0.05 - 0.05	100,000	5,000.00	0
2561	2005-06-21	0.05	0.05	0.05 - 0.05	40,000	2,040.00	0
2562	2005-06-07	0.10	0.10	0.10 - 0.10	33,000	3,300.00	0
2563	2005-05-30	0.19	0.19	0.19 - 0.19	304,000	57,760.00	0
2564	2005-05-27	0.08	0.08	0.08 - 0.08	96,000	7,680.00	0
2565	2005-05-18	0.10	0.10	0.10 - 0.10	100,000	10,000.00	0
2566	2005-05-17	0.10	0.10	0.10 - 0.10	146,000	14,600.00	0
2567	2005-05-03	0.10	0.10	0.10 - 0.10	96,000	9,600.00	0
2568	2005-04-07	0.05	0.05	0.05 - 0.05	83,000	4,150.00	0
2569	2005-04-06	0.10	0.10	0.10 - 0.10	10,000	1,000.00	0
2570	2005-03-29	0.05	0.05	0.05 - 0.05	234,000	11,700.00	0
2571	2005-03-28	0.05	0.05	0.05 - 0.05	84,000	4,284.00	0
2572	2005-03-18	0.05	0.05	0.05 - 0.05	128,000	6,528.00	0
2573	2005-03-11	0.15	0.20	0.15 - 0.20	97,000	15,200.00	0
2574	2005-03-09	0.05	0.05	0.05 - 0.05	92,000	4,692.00	0
2575	2005-02-25	0.10	0.10	0.10 - 0.10	41,000	4,100.00	0
2576	2005-02-22	0.05	0.05	0.05 - 0.05	35,755,000	1,823,505.00	0
2577	2005-02-21	0.05	0.05	0.05 - 0.05	177,338,000	8,866,900.00	0
2578	2005-01-19	0.10	0.10	0.10 - 0.10	48,000	4,800.00	0
2579	2005-01-18	0.10	0.10	0.10 - 0.10	41,000	4,100.00	0
2580	2004-12-17	0.05	0.05	0.05 - 0.05	70,000	3,500.00	0
2581	2004-12-08	0.05	0.05	0.05 - 0.05	48,000	2,400.00	0
2582	2004-12-01	0.05	0.05	0.05 - 0.05	2,471,000	123,550.00	0
2583	2004-11-30	0.05	0.05	0.05 - 0.05	4,200,000	210,000.00	0
2584	2004-11-29	0.05	0.05	0.05 - 0.05	3,572,000	178,600.00	0
2585	2004-11-23	0.04	0.04	0.04 - 0.04	265,000	10,600.00	0
2586	2004-11-22	0.05	0.05	0.05 - 0.05	79,400,000	3,970,000.00	0
2587	2004-11-19	0.05	0.05	0.05 - 0.05	86,061,000	4,044,867.00	0
2588	2004-11-18	0.05	0.05	0.05 - 0.05	85,837,000	4,291,850.00	0
2589	2004-11-17	0.05	0.05	0.05 - 0.05	98,169,000	4,908,450.00	0
2590	2004-11-02	0.05	0.05	0.05 - 0.05	48,000	2,400.00	0
2591	2004-10-22	0.05	0.05	0.05 - 0.05	43,000	2,150.00	0
2592	2004-10-21	0.05	0.05	0.05 - 0.05	100,000	5,000.00	0
2593	2004-10-15	0.04	0.04	0.04 - 0.04	477,000	19,080.00	0
2594	2004-10-12	0.05	0.05	0.05 - 0.05	210,000	10,500.00	0
2595	2004-10-07	0.05	0.05	0.05 - 0.05	199,000	9,950.00	0
2596	2004-10-06	0.05	0.05	0.05 - 0.05	46,000	2,300.00	0
2597	2004-10-04	0.03	0.03	0.03 - 0.03	100,000	3,000.00	0
2598	2004-09-29	0.03	0.03	0.03 - 0.03	17,000	510.00	0
2599	2004-09-28	0.04	0.04	0.04 - 0.04	79,000	3,160.00	0
2600	2004-09-23	0.04	0.04	0.04 - 0.04	107,000	4,280.00	0
2601	2004-09-10	0.05	0.05	0.05 - 0.05	13,658,000	682,900.00	0
2602	2004-09-09	0.05	0.05	0.05 - 0.05	103,494,000	5,174,700.00	0
2603	2004-09-08	0.05	0.05	0.05 - 0.05	108,541,000	5,427,146.00	0
2604	2004-09-07	0.05	0.05	0.05 - 0.05	112,988,000	5,649,400.00	0
2605	2004-09-03	0.05	0.05	0.05 - 0.05	117,600,000	5,880,000.00	0
2606	2004-09-02	0.05	0.05	0.05 - 0.05	150,000	7,500.00	0
2607	2004-07-15	0.05	0.05	0.05 - 0.05	53,000	2,650.00	0
2608	2004-06-24	0.10	0.10	0.10 - 0.10	141,000	14,100.00	0
2609	2004-06-16	0.10	0.10	0.10 - 0.10	199,000	19,900.00	0
2610	2004-06-09	0.14	0.14	0.14 - 0.14	70,000	9,800.00	0
2611	2004-05-04	0.14	0.14	0.14 - 0.14	79,000	11,060.00	0
2612	2004-04-21	0.15	0.15	0.15 - 0.15	34,000	5,100.00	0
2613	2004-03-31	0.15	0.15	0.15 - 0.15	9,000	1,350.00	0
2614	2004-03-24	0.10	0.10	0.10 - 0.10	24,000	2,400.00	0
2615	2004-03-17	0.15	0.15	0.15 - 0.15	82,000	11,890.00	0
2616	2004-03-09	0.05	0.05	0.05 - 0.05	57,000	2,850.00	0
2617	2004-01-28	0.04	0.04	0.04 - 0.04	49,000	1,911.00	0
2618	2004-01-15	0.05	0.05	0.05 - 0.05	100,000	5,000.00	0
2619	2004-01-14	0.04	0.04	0.04 - 0.04	48,000	1,776.00	0
2620	2003-12-25	0.15	0.20	0.15 - 0.20	150,000	25,810.00	0
2621	2003-12-23	0.15	0.15	0.15 - 0.15	54,000	8,046.00	0
2622	2003-12-18	0.04	0.04	0.04 - 0.04	228,000	9,120.00	0
2623	2003-12-04	0.05	0.05	0.05 - 0.05	28,000	1,400.00	0
2624	2003-11-28	0.05	0.05	0.05 - 0.05	150,000	7,500.00	0
2625	2003-11-04	0.02	0.10	0.02 - 0.10	159,000	11,180.00	0
2626	2003-10-31	0.08	0.08	0.08 - 0.08	256,000	20,480.00	0
2627	2003-10-24	0.05	0.02	0.02 - 0.05	38,000	1,600.00	0
2628	2003-10-01	0.05	0.05	0.05 - 0.05	8,000	400.00	0
2629	2003-09-18	0.08	0.08	0.08 - 0.08	9,000	720.00	0
2630	2003-09-08	0.05	0.05	0.05 - 0.05	4,000	200.00	0
2631	2003-07-25	0.05	0.05	0.05 - 0.05	250,000	12,500.00	0
2632	2003-06-27	0.05	0.05	0.05 - 0.05	3,000	153.00	0
2633	2003-05-13	0.10	0.10	0.10 - 0.10	14,000	1,414.00	0
2634	2003-04-28	0.10	0.10	0.10 - 0.10	75,000	7,575.00	0
2635	2003-04-25	0.20	0.20	0.20 - 0.20	28,000	5,600.00	0
2636	2003-04-24	0.10	0.10	0.10 - 0.10	99,000	9,999.00	0
2637	2003-04-07	0.10	0.10	0.10 - 0.10	49,000	4,900.00	0
2638	2003-04-03	0.10	0.10	0.10 - 0.10	25,000	2,525.00	0
2639	2003-03-05	0.10	0.10	0.10 - 0.10	28,000	2,828.00	0
2640	2003-03-04	0.10	0.10	0.10 - 0.10	10,000	1,010.00	0
2641	2003-02-26	0.20	0.10	0.10 - 0.20	107,000	11,509.00	0
2642	2003-02-25	0.10	0.10	0.10 - 0.10	41,000	4,141.00	0
2643	2002-12-11	0.20	0.20	0.20 - 0.20	3,000	603.00	0
2644	2002-11-21	0.05	0.05	0.05 - 0.05	56,000	2,800.00	0
2645	2002-11-07	0.05	0.05	0.05 - 0.05	8,000	400.00	0
2646	2002-10-23	0.05	0.05	0.05 - 0.05	40,000	2,000.00	0
2647	2002-10-02	0.10	0.10	0.10 - 0.10	9,000	900.00	0
2648	2002-10-01	0.10	0.10	0.10 - 0.10	82,000	8,200.00	0
2649	2002-09-27	0.20	0.20	0.20 - 0.20	20,000	4,020.00	0
2650	2002-09-24	0.20	0.20	0.20 - 0.20	17,000	3,417.00	0
2651	2002-08-22	0.15	0.15	0.15 - 0.15	8,000	1,200.00	0
2652	2002-08-09	0.15	0.15	0.15 - 0.15	1,000	150.00	0
2653	2002-08-05	0.15	0.15	0.15 - 0.15	46,000	6,900.00	0
2654	2002-05-09	0.18	0.18	0.18 - 0.18	270,000	47,250.00	0
2655	2002-05-06	0.18	0.18	0.18 - 0.18	13,000	2,275.00	0
2656	2002-04-15	0.17	0.17	0.17 - 0.17	159,000	27,030.00	0
2657	2002-04-10	0.16	0.16	0.16 - 0.16	23,000	3,703.00	0
2658	2002-04-05	0.16	0.16	0.16 - 0.16	8,000	1,240.00	0
2659	2002-03-19	0.20	0.20	0.20 - 0.20	53,000	10,600.00	0
2660	2002-02-26	0.15	0.16	0.15 - 0.16	100,000	15,648.00	0
2661	2002-02-22	0.15	0.15	0.15 - 0.15	50,000	7,621.00	0
2662	2002-02-21	0.20	0.20	0.20 - 0.20	98,000	19,698.00	0
2663	2002-02-19	0.15	0.15	0.15 - 0.15	176,000	26,402.00	0
2664	2002-01-25	0.15	0.15	0.15 - 0.15	48,000	7,344.00	0
2665	2002-01-24	0.15	0.15	0.15 - 0.15	50,000	7,600.00	0
2666	2002-01-08	0.20	0.20	0.20 - 0.20	47,000	9,400.00	0
2667	2001-12-03	0.10	0.10	0.10 - 0.10	30,000	3,000.00	0
2668	2001-11-28	0.10	0.10	0.10 - 0.10	56,000	5,600.00	0
2669	2001-11-16	0.05	0.05	0.05 - 0.05	2,000	106.00	0
2670	2001-10-31	0.05	0.05	0.05 - 0.05	23,000	1,219.00	0
2671	2001-10-25	0.05	0.05	0.05 - 0.05	47,000	2,444.00	0
2672	2001-10-15	0.05	0.05	0.05 - 0.05	30,000	1,570.00	0
2673	2001-10-12	0.05	0.05	0.05 - 0.05	20,000	1,020.00	0
2674	2001-09-20	0.05	0.05	0.05 - 0.05	35,000	1,785.00	0
2675	2001-09-18	0.05	0.05	0.05 - 0.05	16,000	800.00	0
2676	2001-09-04	0.12	0.12	0.12 - 0.12	106,000	12,190.00	0
2677	2001-08-27	0.05	0.05	0.05 - 0.05	35,000	1,785.00	0
2678	2001-08-21	0.05	0.05	0.05 - 0.05	265,000	13,250.00	0
2679	2001-07-18	0.15	0.15	0.15 - 0.15	28,000	4,200.00	0
2680	2001-06-29	0.35	0.35	0.35 - 0.35	20,000	7,000.00	0
2681	2001-06-13	0.35	0.35	0.35 - 0.35	4,000	1,408.00	0
2682	2001-06-11	0.35	0.35	0.35 - 0.35	30,000	10,560.00	0
2683	2001-05-31	0.35	0.35	0.35 - 0.35	35,000	12,285.00	0
2684	2001-05-30	0.35	0.35	0.35 - 0.35	933,000	328,416.00	0
2685	2001-05-24	0.35	0.35	0.35 - 0.35	953,000	335,456.00	0
2686	2001-05-23	0.35	0.35	0.35 - 0.35	1,200,000	422,400.00	0
2687	2001-05-22	0.35	0.35	0.35 - 0.35	434,000	152,768.00	0
2688	2001-05-17	0.35	0.35	0.35 - 0.35	4,000	1,404.00	0
2689	2001-05-15	0.37	0.37	0.37 - 0.37	93,000	34,410.00	0
2690	2001-05-03	0.35	0.35	0.35 - 0.35	3,000	1,053.00	0
2691	2001-05-01	0.35	0.35	0.35 - 0.35	2,186,000	769,472.00	0
2692	2001-04-24	0.35	0.35	0.35 - 0.35	4,000	1,404.00	0
2693	2001-04-23	0.35	0.35	0.35 - 0.35	49,000	17,199.00	0
2694	2001-04-19	0.35	0.35	0.35 - 0.35	27,000	9,477.00	0
2695	2001-04-18	0.35	0.35	0.35 - 0.35	10,000	3,500.00	0
2696	2001-04-17	0.37	0.37	0.37 - 0.37	5,000	1,850.00	0
2697	2001-04-13	0.36	0.36	0.10 - 0.36	341,000	39,988.00	0
2698	2001-04-12	0.36	0.36	0.36 - 0.36	496,000	176,576.00	0
2699	2001-04-11	1.37	1.37	1.37 - 1.37	5,000	6,850.00	0
2700	2001-04-06	0.55	0.55	0.55 - 0.55	40,000	22,000.00	0
2701	2001-04-04	0.36	0.36	0.36 - 0.36	93,000	33,108.00	0
2702	2001-03-29	0.36	0.36	0.36 - 0.36	46,000	16,376.00	0
2703	2001-03-28	0.15	0.20	0.15 - 0.20	844,000	141,910.00	0
2704	2001-03-26	0.10	0.16	0.10 - 0.16	30,354,000	3,114,177.00	0
2705	2001-03-23	0.10	0.07	0.07 - 0.10	199,032,000	17,094,830.00	0
2706	2001-03-22	0.10	0.56	0.10 - 0.56	196,084,000	19,630,480.00	0
2707	2001-03-16	0.56	0.56	0.56 - 0.56	834,000	467,040.00	0
2708	2001-03-13	0.55	0.55	0.55 - 0.55	599,000	326,455.00	0
2709	2001-03-12	0.52	0.52	0.52 - 0.52	35,000	18,235.00	0
2710	2001-03-09	0.57	0.57	0.57 - 0.57	1,053,000	595,998.00	0
2711	2001-03-08	0.55	0.55	0.55 - 0.55	150,000	82,500.00	0
2712	2001-03-07	0.52	0.52	0.52 - 0.52	1,207,000	628,847.00	0
2713	2001-03-05	0.58	0.58	0.58 - 0.58	196,000	112,896.00	0
2714	2001-03-02	0.57	0.57	0.57 - 0.57	35,000	19,985.00	0
2715	2001-03-01	0.57	0.57	0.57 - 0.57	228,000	130,188.00	0
2716	2001-02-28	0.57	0.57	0.57 - 0.57	60,000	34,260.00	0
2717	2001-02-27	0.57	0.57	0.57 - 0.57	172,000	98,212.00	0
2718	2001-02-23	0.57	0.57	0.57 - 0.57	375,000	214,125.00	0
2719	2001-02-22	0.54	0.53	0.53 - 0.54	260,000	139,250.00	0
2720	2001-02-21	0.53	0.53	0.53 - 0.53	165,000	87,615.00	0
2721	2001-02-20	0.52	0.54	0.52 - 0.54	2,014,000	1,067,016.00	0
2722	2001-02-19	0.58	0.55	0.51 - 0.58	1,786,000	936,280.00	0
2723	2001-02-16	0.51	0.52	0.51 - 0.52	1,516,000	774,641.00	0
2724	2001-02-15	0.51	0.51	0.51 - 0.51	484,000	244,904.00	0
2725	2001-02-14	0.57	0.51	0.51 - 0.57	1,586,000	804,826.00	0
2726	2001-02-13	0.57	0.57	0.57 - 0.57	10,000	5,720.00	0
2727	2001-02-12	0.57	0.57	0.57 - 0.57	136,000	77,656.00	0
2728	2001-02-08	0.58	0.58	0.58 - 0.58	70,000	40,775.00	0
2729	2001-02-07	0.55	0.58	0.51 - 0.58	720,000	397,494.00	0
2730	2001-02-06	0.57	0.56	0.56 - 0.57	185,000	104,155.00	0
2731	2001-02-05	0.51	0.56	0.51 - 0.56	105,000	55,755.00	0
2732	2001-02-02	0.51	0.51	0.51 - 0.51	317,000	161,036.00	0
2733	2001-01-31	0.52	0.51	0.51 - 0.52	491,000	251,410.00	0
2734	2001-01-30	0.51	0.51	0.51 - 0.51	424,000	214,724.00	0
2735	2001-01-26	0.54	0.54	0.54 - 0.54	4,738,000	2,544,306.00	0
2736	2001-01-25	0.60	0.60	0.51 - 0.60	638,000	345,280.00	0
2737	2001-01-24	0.51	0.54	0.51 - 0.58	8,250,000	4,216,000.00	0
2738	2001-01-23	0.51	0.51	0.51 - 0.51	1,206,000	609,376.00	0
2739	2001-01-22	0.51	0.51	0.51 - 0.51	6,550,000	3,307,750.00	0
2740	2001-01-19	0.58	0.57	0.57 - 0.59	518,000	301,634.00	0
2741	2001-01-18	0.50	0.50	0.50 - 0.50	1,650,000	828,300.00	0
2742	2001-01-17	0.58	0.50	0.50 - 0.58	8,978,000	5,213,978.00	0
2743	2001-01-16	0.58	0.58	0.58 - 0.58	9,100,000	5,287,100.00	0
2744	2001-01-15	0.58	0.58	0.58 - 0.58	9,260,000	5,380,060.00	0
2745	2001-01-12	0.58	0.58	0.58 - 0.58	9,000,000	5,229,000.00	0
2746	2001-01-11	0.58	0.37	0.35 - 0.58	9,459,000	5,405,120.00	0
2747	2001-01-10	0.58	0.58	0.58 - 0.58	10,108,000	5,872,748.00	0
2748	2001-01-09	0.58	0.58	0.58 - 0.58	9,557,000	5,552,617.00	0
2749	2001-01-08	0.58	0.58	0.58 - 0.58	1,000,000	581,000.00	0
2750	2001-01-05	0.56	0.56	0.56 - 0.56	10,500,000	5,901,000.00	0
2751	2001-01-04	0.56	0.56	0.56 - 0.58	11,310,000	6,360,460.00	0
2752	2001-01-03	0.55	0.55	0.55 - 0.55	11,571,000	6,306,195.00	0
2753	2001-01-02	0.65	0.55	0.55 - 0.65	12,135,000	6,624,075.00	0
2754	2000-12-28	0.52	0.30	0.30 - 0.52	17,188,000	5,181,198.00	0
2755	2000-12-27	0.50	0.50	0.50 - 0.50	41,000	20,541.00	0
2756	2000-12-26	0.50	0.50	0.35 - 0.50	7,238,000	3,516,853.00	0
2757	2000-12-22	0.51	0.51	0.51 - 0.51	10,000,000	5,050,000.00	0
2758	2000-12-21	0.55	0.55	0.55 - 0.55	50,000	27,500.00	0
2759	2000-12-20	0.55	0.51	0.51 - 0.55	9,784,000	5,364,304.00	0
2760	2000-12-19	0.50	0.51	0.50 - 0.51	690,000	347,118.00	0
2761	2000-12-18	0.55	0.55	0.55 - 0.55	28,000	15,400.00	0
2762	2000-12-08	0.51	0.51	0.51 - 0.51	277,000	139,885.00	0
2763	2000-12-07	0.50	0.52	0.50 - 0.52	347,000	174,817.00	0
2764	2000-12-06	0.60	0.50	0.50 - 0.60	268,000	151,100.00	0
2765	2000-12-05	0.50	0.50	0.50 - 0.50	512,000	256,562.00	0
2766	2000-12-01	0.46	0.46	0.45 - 0.60	1,956,000	997,317.00	0
2767	2000-11-29	0.31	0.31	0.31 - 0.31	100,000	30,500.00	0
2768	2000-11-28	0.45	0.40	0.30 - 0.45	1,652,000	691,290.00	0
2769	2000-11-27	0.45	0.45	0.45 - 0.45	758,000	342,616.00	0
2770	2000-11-23	0.46	0.46	0.46 - 0.46	18,000	8,208.00	0
2771	2000-11-22	0.40	0.35	0.26 - 0.40	1,655,000	544,510.00	0
2772	2000-11-21	0.40	0.40	0.40 - 0.40	35,000	14,035.00	0
2773	2000-11-20	0.40	0.40	0.40 - 0.40	106,000	42,506.00	0
2774	2000-11-16	0.31	0.31	0.31 - 0.31	1,500,000	462,000.00	0
2775	2000-11-14	0.32	0.26	0.26 - 0.32	10,097,000	2,591,040.00	0
2776	2000-11-13	0.30	0.30	0.26 - 0.60	1,179,000	406,958.00	0
2777	2000-11-10	0.32	0.26	0.25 - 0.32	2,483,000	635,303.00	0
2778	2000-11-09	0.32	0.33	0.32 - 0.33	205,000	66,205.00	0
2779	2000-11-08	0.30	0.33	0.30 - 0.50	792,000	262,600.00	0
2780	2000-11-07	0.30	0.30	0.30 - 0.30	60,000	18,000.00	0
2781	2000-11-06	0.25	0.25	0.25 - 0.25	13,000,000	3,302,000.00	0
2782	2000-11-03	0.30	0.30	0.30 - 0.30	97,000	29,197.00	0
2783	2000-11-02	0.30	0.25	0.25 - 0.30	13,510,000	3,405,000.00	0
2784	2000-10-31	0.30	0.25	0.25 - 0.30	13,441,000	3,408,300.00	0
2785	2000-10-30	0.25	0.25	0.25 - 0.25	15,810,000	3,984,120.00	0
2786	2000-10-27	0.40	0.25	0.25 - 0.40	4,183,000	1,103,637.00	0
2787	2000-10-26	0.60	0.40	0.40 - 0.60	9,107,000	5,440,318.00	0
2788	2000-10-25	0.50	0.60	0.50 - 0.60	396,000	222,800.00	0
2789	2000-10-24	0.39	0.40	0.39 - 0.40	416,000	165,572.00	0
2790	2000-10-23	0.50	0.39	0.39 - 0.50	335,000	136,435.00	0
2791	2000-10-20	0.60	0.60	0.60 - 0.60	786,000	471,600.00	0
2792	2000-10-19	0.36	0.50	0.36 - 0.50	1,195,000	442,372.00	0
2793	2000-10-16	0.36	0.36	0.36 - 0.36	192,000	69,120.00	0
2794	2000-10-13	0.36	0.36	0.36 - 0.36	123,000	43,711.00	0
2795	2000-10-12	0.36	0.36	0.36 - 0.36	295,000	104,725.00	0
2796	2000-10-11	0.35	0.35	0.35 - 0.60	686,000	305,221.00	0
2797	2000-10-10	0.50	0.36	0.36 - 0.50	110,000	40,500.00	0
2798	2000-10-06	0.36	0.36	0.36 - 0.36	52,000	18,460.00	0
2799	2000-10-05	0.36	0.36	0.36 - 0.36	50,000	17,750.00	0
2800	2000-10-03	0.60	0.36	0.36 - 0.60	1,049,000	596,000.00	0
2801	2000-09-29	0.60	0.39	0.39 - 0.60	96,000	47,000.00	0
2802	2000-09-28	0.60	0.60	0.50 - 0.60	581,000	341,600.00	0
2803	2000-09-27	0.27	0.30	0.27 - 0.60	6,189,000	3,005,964.00	0
2804	2000-09-26	0.50	0.27	0.27 - 0.60	474,000	215,054.00	0
2805	2000-09-25	0.60	0.30	0.30 - 0.60	2,183,000	1,196,580.00	0
2806	2000-09-22	0.30	0.30	0.30 - 0.30	281,000	84,300.00	0
2807	2000-09-21	0.26	0.30	0.26 - 0.30	524,000	146,771.00	0
2808	2000-09-20	0.45	0.27	0.27 - 0.60	6,116,000	3,474,686.00	0
2809	2000-09-18	0.25	0.25	0.25 - 0.25	50,000	12,700.00	0
2810	2000-09-15	0.33	0.33	0.33 - 0.33	654,000	215,820.00	0
2811	2000-09-14	0.28	0.25	0.25 - 0.28	135,000	35,000.00	0
2812	2000-09-13	0.27	0.27	0.27 - 0.27	12,000	3,252.00	0
2813	2000-09-12	0.30	0.30	0.30 - 0.30	186,000	55,800.00	0
2814	2000-09-11	0.30	0.27	0.27 - 0.30	128,000	36,399.00	0
2815	2000-09-08	0.25	0.25	0.25 - 0.25	100,000	25,300.00	0
2816	2000-09-07	0.35	0.32	0.32 - 0.35	281,000	92,780.00	0
2817	2000-09-05	0.25	0.25	0.25 - 0.25	144,000	36,432.00	0
2818	2000-09-04	0.25	0.25	0.25 - 0.25	112,000	28,336.00	0
2819	2000-09-01	0.25	0.28	0.25 - 0.40	1,574,000	577,980.00	0
2820	2000-08-31	0.35	0.35	0.25 - 0.35	313,000	104,600.00	0
2821	2000-08-29	0.25	0.26	0.25 - 0.26	69,000	17,641.00	0
2822	2000-08-28	0.30	0.30	0.30 - 0.30	716,000	215,516.00	0
2823	2000-08-25	0.23	0.23	0.23 - 0.23	112,000	25,760.00	0
2824	2000-08-22	0.25	0.20	0.20 - 0.25	109,000	24,477.00	0
2825	2000-08-17	0.21	0.21	0.21 - 0.21	100,000	20,500.00	0
2826	2000-08-16	0.35	0.35	0.35 - 0.35	32,000	11,200.00	0
2827	2000-08-15	0.31	0.20	0.20 - 0.32	644,000	147,424.00	0
2828	2000-08-10	0.31	0.31	0.31 - 0.40	180,000	65,808.00	0
2829	2000-08-09	0.31	0.31	0.31 - 0.37	606,000	200,994.00	0
2830	2000-08-04	0.43	0.33	0.33 - 0.43	107,000	40,810.00	0
2831	2000-08-03	0.30	0.30	0.30 - 0.30	415,000	126,160.00	0
2832	2000-08-01	0.30	0.30	0.30 - 0.30	100,000	30,300.00	0
2833	2000-07-28	0.30	0.30	0.30 - 0.30	50,000	15,100.00	0
2834	2000-07-27	0.35	0.30	0.30 - 0.40	198,000	67,050.00	0
2835	2000-07-26	0.30	0.30	0.30 - 0.30	389,000	117,678.00	0
2836	2000-07-25	0.30	0.30	0.30 - 0.30	93,000	28,086.00	0
2837	2000-07-24	0.30	0.30	0.30 - 0.30	93,000	28,086.00	0
2838	2000-07-21	0.30	0.50	0.30 - 0.50	150,000	73,010.00	0
2839	2000-07-20	0.50	0.50	0.50 - 0.50	1,007,000	503,500.00	0
2840	2000-07-19	0.50	0.50	0.50 - 0.50	233,000	116,500.00	0
2841	2000-07-18	0.50	0.20	0.20 - 0.50	3,104,000	645,012.00	0
2842	2000-07-07	0.50	0.50	0.50 - 0.50	1,078,000	542,734.00	0
2843	2000-07-06	0.52	0.50	0.50 - 0.52	268,000	135,166.00	0
2844	2000-07-05	0.50	0.50	0.50 - 0.50	32,000	16,096.00	0
2845	2000-07-04	0.58	0.50	0.50 - 0.58	112,000	60,340.00	0
2846	2000-07-03	0.51	0.51	0.51 - 0.58	126,000	65,828.00	0
2847	2000-06-30	0.50	0.50	0.50 - 0.50	702,000	352,640.00	0
2848	2000-06-29	0.59	0.59	0.59 - 0.59	130,000	76,700.00	0
2849	2000-06-28	0.50	0.50	0.50 - 0.50	23,000	11,523.00	0
2850	2000-06-27	0.59	0.59	0.59 - 0.59	5,000	2,950.00	0
2851	2000-06-26	0.50	0.50	0.50 - 0.50	210,000	105,602.00	0
2852	2000-06-23	0.60	0.50	0.50 - 0.60	135,000	76,150.00	0
2853	2000-06-22	0.50	0.50	0.50 - 0.50	119,000	59,857.00	0
2854	2000-06-21	0.31	0.50	0.31 - 0.50	260,000	128,380.00	0
2855	2000-06-20	0.30	0.31	0.30 - 0.62	4,539,000	1,490,598.00	0
2856	2000-06-19	0.50	0.50	0.20 - 0.70	2,470,000	732,658.00	0
2857	2000-06-16	0.75	0.41	0.41 - 0.75	478,000	216,979.00	0
2858	2000-06-15	0.50	0.50	0.41 - 0.55	256,000	124,516.00	0
2859	2000-06-14	0.41	0.51	0.41 - 0.75	1,161,000	611,499.00	0
2860	2000-06-13	0.50	0.41	0.41 - 0.60	1,680,000	773,044.00	0
2861	2000-06-12	0.50	0.50	0.50 - 0.50	140,000	70,000.00	0
2862	2000-06-09	0.75	0.75	0.75 - 0.75	256,000	192,020.00	0
2863	2000-06-08	0.70	0.70	0.70 - 0.70	932,000	652,400.00	0
2864	2000-06-07	0.70	0.61	0.60 - 0.70	81,000	50,575.00	0
2865	2000-06-06	0.68	0.60	0.60 - 0.68	143,000	87,195.00	0
2866	2000-06-05	0.61	0.60	0.60 - 0.62	13,423,000	8,121,486.00	0
2867	2000-06-02	0.61	0.61	0.61 - 0.61	4,000	2,440.00	0
2868	2000-05-31	0.50	0.43	0.43 - 0.61	779,000	351,197.00	0
2869	2000-05-30	0.60	0.56	0.56 - 0.61	1,169,000	692,269.00	0
2870	2000-05-29	0.60	0.60	0.60 - 0.70	299,000	184,598.00	0
2871	2000-05-26	0.41	0.52	0.41 - 0.75	15,190,000	6,698,912.00	0
2872	2000-05-25	0.80	0.51	0.51 - 0.80	182,000	97,193.00	0
2873	2000-05-24	0.50	0.50	0.50 - 0.80	915,000	460,282.00	0
2874	2000-05-23	0.50	0.50	0.41 - 0.50	777,000	384,677.00	0
2875	2000-05-22	0.48	0.51	0.45 - 0.51	274,000	129,167.00	0
2876	2000-05-19	0.55	0.50	0.50 - 0.55	1,456,000	730,595.00	0
2877	2000-05-18	0.50	0.55	0.50 - 0.55	298,000	152,542.00	0
2878	2000-05-17	0.50	0.51	0.50 - 0.57	638,000	339,414.00	0
2879	2000-05-16	0.47	0.50	0.47 - 0.56	712,000	360,256.00	0
2880	2000-05-15	0.48	0.47	0.47 - 0.48	210,000	100,592.00	0
2881	2000-05-12	0.42	0.45	0.42 - 0.45	643,000	287,520.00	0
2882	2000-05-11	0.51	0.48	0.48 - 0.51	3,184,000	1,591,034.00	0
2883	2000-05-10	0.48	0.50	0.48 - 0.51	1,663,000	807,467.00	0
2884	2000-05-09	0.46	0.50	0.46 - 0.50	833,000	398,042.00	0
2885	2000-05-08	0.45	0.42	0.42 - 0.50	328,000	147,100.00	0
2886	2000-05-05	0.41	0.50	0.41 - 0.55	1,834,000	845,952.00	0
2887	2000-05-04	0.42	0.42	0.41 - 0.50	788,000	359,000.00	0
2888	2000-05-03	0.50	0.42	0.42 - 0.51	199,000	92,333.00	0
2889	2000-05-02	0.55	0.50	0.50 - 0.58	1,497,000	858,980.00	0
2890	2000-05-01	0.50	0.50	0.50 - 0.50	135,000	67,570.00	0
2891	2000-04-28	0.50	0.50	0.50 - 0.50	49,000	24,500.00	0
2892	2000-04-27	0.51	0.42	0.35 - 0.51	747,000	321,114.00	0
2893	2000-04-26	0.46	0.51	0.45 - 0.55	1,788,000	874,089.00	0
2894	2000-04-25	0.50	0.45	0.45 - 0.50	941,000	463,167.00	0
2895	2000-04-24	0.40	0.45	0.40 - 0.56	688,000	286,978.00	0
2896	2000-04-21	0.40	0.40	0.40 - 0.50	12,338,000	6,061,675.00	0
2897	2000-04-20	0.50	0.48	0.48 - 0.50	485,000	242,480.00	0
2898	2000-04-19	0.40	0.45	0.40 - 0.45	265,000	113,181.00	0
2899	2000-04-18	0.36	0.40	0.36 - 0.40	2,599,000	950,105.00	0
2900	2000-04-17	0.45	0.40	0.40 - 0.50	1,051,000	479,645.00	0
2901	2000-04-14	0.40	0.45	0.40 - 0.45	249,000	105,150.00	0
2902	2000-04-12	0.40	0.40	0.40 - 0.40	306,000	122,400.00	0
2903	2000-04-11	0.40	0.40	0.40 - 0.40	2,048,000	819,575.00	0
2904	2000-04-10	0.40	0.35	0.35 - 0.40	1,210,000	467,080.00	0
2905	2000-04-07	0.38	0.36	0.36 - 0.38	2,093,000	752,031.00	0
2906	2000-04-06	0.35	0.36	0.35 - 0.40	699,000	271,406.00	0
2907	2000-04-05	0.35	0.35	0.35 - 0.35	44,000	15,400.00	0
2908	2000-04-04	0.38	0.35	0.34 - 0.38	496,000	176,340.00	0
2909	2000-04-03	0.30	0.30	0.30 - 0.30	75,000	22,500.00	0
2910	2000-03-31	0.30	0.30	0.30 - 0.35	660,000	203,814.00	0
2911	2000-03-30	0.23	0.36	0.23 - 0.36	2,739,000	756,560.00	0
2912	2000-03-29	0.30	0.35	0.27 - 0.35	343,000	110,010.00	0
2913	2000-03-28	0.33	0.35	0.33 - 0.35	859,000	300,530.00	0
2914	2000-03-27	0.30	0.33	0.30 - 0.33	493,000	155,730.00	0
2915	2000-03-24	0.30	0.20	0.20 - 0.33	586,000	184,224.00	0
2916	2000-03-22	0.33	0.33	0.33 - 0.33	271,000	89,500.00	0
2917	2000-03-21	0.30	0.30	0.30 - 0.30	76,000	22,800.00	0
2918	2000-03-20	0.36	0.35	0.35 - 0.40	140,000	49,902.00	0
2919	2000-03-17	0.36	0.36	0.36 - 0.36	6,000	2,136.00	0
2920	2000-03-16	0.36	0.36	0.36 - 0.36	377,000	134,578.00	0
2921	2000-03-15	0.36	0.36	0.36 - 0.36	119,000	42,443.00	0
2922	2000-03-14	0.40	0.36	0.36 - 0.40	199,000	74,568.00	0
2923	2000-03-13	0.40	0.40	0.40 - 0.40	3,000	1,200.00	0
2924	2000-03-10	0.40	0.40	0.36 - 0.40	66,000	24,250.00	0
2925	2000-03-08	0.40	0.35	0.35 - 0.40	734,000	288,112.00	0
2926	2000-03-07	0.35	0.35	0.35 - 0.35	283,000	99,616.00	0
2927	2000-03-06	0.38	0.35	0.35 - 0.40	445,000	172,497.00	0
2928	2000-03-03	0.40	0.35	0.35 - 0.40	220,000	78,880.00	0
2929	2000-03-02	0.40	0.40	0.35 - 0.40	380,000	151,328.00	0
2930	2000-03-01	0.40	0.40	0.40 - 0.40	433,000	173,200.00	0
2931	2000-02-29	402.00	400.00	370.00 - 402.00	1,033	404,308.00	0
2932	2000-02-28	400.00	400.00	400.00 - 400.00	53	21,200.00	0
2933	2000-02-25	357.00	355.00	355.00 - 400.00	674	250,630.00	0
2934	2000-02-24	400.00	400.00	400.00 - 400.00	373	149,200.00	0
2935	2000-02-23	400.00	356.00	356.00 - 400.00	412	151,600.00	0
2936	2000-02-22	400.00	400.00	352.00 - 400.00	4,804	1,843,204.00	0
2937	2000-02-21	415.00	415.00	415.00 - 415.00	633	262,695.00	0
2938	2000-02-18	0.36	0.40	0.36 - 0.40	1,450,000	533,380.00	0
2939	2000-02-17	0.40	0.40	0.35 - 0.40	436,000	160,480.00	0
2940	2000-02-16	0.40	0.40	0.35 - 0.40	615,000	242,804.00	0
2941	2000-02-15	0.40	0.40	0.40 - 0.40	599,000	239,600.00	0
2942	2000-02-14	0.35	0.40	0.35 - 0.40	3,465,000	1,369,732.00	0
2943	2000-02-11	0.35	0.35	0.35 - 0.35	27,000	9,477.00	0
2944	2000-02-08	0.40	0.40	0.40 - 0.40	20,000	8,000.00	0
2945	2000-02-03	0.40	0.40	0.40 - 0.40	156,000	62,400.00	0
2946	2000-02-02	0.36	0.40	0.36 - 0.40	483,000	185,256.00	0
2947	2000-02-01	0.35	0.36	0.35 - 0.40	2,423,000	940,831.00	0
2948	2000-01-31	0.35	0.35	0.35 - 0.35	4,752,000	1,663,200.00	0
2949	2000-01-28	0.35	0.31	0.31 - 0.35	399,000	136,374.00	0
2950	2000-01-27	0.35	0.31	0.31 - 0.36	1,394,000	489,991.00	0
2951	2000-01-26	0.35	0.35	0.35 - 0.35	432,000	151,200.00	0
2952	2000-01-25	0.35	0.35	0.31 - 0.35	1,058,000	354,700.00	0
2953	2000-01-24	0.35	0.35	0.35 - 0.36	1,223,000	428,695.00	0
2954	2000-01-21	0.35	0.35	0.35 - 0.35	659,000	230,650.00	0
2955	2000-01-20	0.31	0.35	0.31 - 0.35	936,000	320,120.00	0
2956	2000-01-19	0.35	0.35	0.35 - 0.35	426,000	149,100.00	0
2957	2000-01-18	0.35	0.31	0.31 - 0.35	837,000	290,233.00	0
2958	2000-01-17	0.31	0.35	0.31 - 0.35	978,000	333,171.00	0
2959	2000-01-14	0.31	0.35	0.31 - 0.35	457,000	148,319.00	0
2960	2000-01-13	0.35	0.35	0.35 - 0.35	362,000	126,700.00	0
2961	2000-01-12	0.35	0.35	0.31 - 0.35	351,000	121,995.00	0
2962	2000-01-11	0.31	0.35	0.31 - 0.35	173,000	59,515.00	0
2963	2000-01-10	0.35	0.31	0.31 - 0.35	702,000	233,640.00	0
2964	2000-01-07	0.35	0.30	0.30 - 0.35	3,290,000	1,013,091.00	0
2965	2000-01-06	0.30	0.35	0.30 - 0.35	682,000	235,150.00	0
2966	2000-01-05	0.35	0.35	0.35 - 0.35	96,000	33,600.00	0
2967	2000-01-04	0.35	0.37	0.29 - 0.37	719,000	237,934.00	0
2968	2000-01-03	0.35	0.35	0.30 - 0.35	1,063,000	358,277.00	0
2969	1999-12-29	0.30	0.35	0.30 - 0.35	128,000	43,400.00	0
2970	1999-12-27	0.30	0.30	0.30 - 0.30	50,000	15,000.00	0
2971	1999-12-24	0.35	0.28	0.28 - 0.35	795,000	266,918.00	0
2972	1999-12-23	0.30	0.30	0.30 - 0.30	300,000	90,000.00	0
2973	1999-12-22	0.35	0.30	0.30 - 0.35	955,000	310,250.00	0
2974	1999-12-21	0.27	0.27	0.27 - 0.35	728,000	246,535.00	0
2975	1999-12-20	0.27	0.30	0.27 - 0.30	395,000	116,731.00	0
2976	1999-12-17	0.27	0.27	0.27 - 0.30	1,541,000	459,115.00	0
2977	1999-12-16	0.28	0.30	0.28 - 0.30	535,000	157,680.00	0
2978	1999-12-15	0.26	0.27	0.26 - 0.28	183,000	50,110.00	0
2979	1999-12-14	0.26	0.30	0.26 - 0.30	548,000	151,872.00	0
2980	1999-12-13	0.26	0.26	0.26 - 0.30	326,000	84,432.00	0
2981	1999-12-10	0.25	0.25	0.25 - 0.35	2,822,000	828,029.00	0
2982	1999-12-09	0.25	0.25	0.01 - 1.55	1,934,000	563,481.00	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