KERRY PROPERTIES LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00683	1996-08-05			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Holdings
• Changes
• Big changes
• Concentration
• Big changes all stocks
• Participants
• About CCASS

• Snapshot
• Custodians
• Brokers
• Investors
• CCASS total
• Non-CCASS
• History

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Morgan Stanley Hong Kong Securities Limited

• Key Data
• Officers
• Overlaps
• SFC licenses
• CCASS holdings

CCASSID: B01274

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row	Holding date	Holding	Change	Stake %	Issued shares	Holding Value	Price @ trade date	Trade date
1	2025-11-11						20.10	2025-11-07
2	2025-11-10						20.00	2025-11-06
3	2025-11-07	5,394,578	-12,000	0.37	1,451,305,728	106,381,078	19.72	2025-11-05
4	2025-11-06	5,406,578	8,500	0.37	1,451,305,728	106,401,455	19.68	2025-11-04
5	2025-11-05	5,398,078	304,884	0.37	1,451,305,728	105,802,329	19.60	2025-11-03
6	2025-11-04	5,093,194	-77,062	0.35	1,451,305,728	99,622,875	19.56	2025-10-31
7	2025-11-03	5,170,256	77,462	0.36	1,451,305,728	102,164,259	19.76	2025-10-30
8	2025-10-31	5,092,794	-21,000	0.35	1,451,305,728	102,874,439	20.20	2025-10-28
9	2025-10-30	5,113,794	-2,060	0.35	1,451,305,728	104,628,225	20.46	2025-10-27
10	2025-10-28	5,115,854	22,400	0.35	1,451,305,728	104,465,739	20.42	2025-10-24
11	2025-10-27	5,093,454	-2,000	0.35	1,451,305,728	104,212,069	20.46	2025-10-23
12	2025-10-24	5,095,454	2,662	0.35	1,451,305,728	103,845,353	20.38	2025-10-22
13	2025-10-23	5,092,792	-25,838	0.35	1,451,305,728	103,383,678	20.30	2025-10-21
14	2025-10-22	5,118,630	-158,336	0.35	1,451,305,728	104,522,425	20.42	2025-10-20
15	2025-10-21	5,276,966	-217,600	0.36	1,451,305,728	105,433,781	19.98	2025-10-17
16	2025-10-20	5,494,566	-214,000	0.38	1,451,305,728	111,429,798	20.28	2025-10-16
17	2025-10-17	5,708,566	-19,500	0.39	1,451,305,728	117,253,946	20.54	2025-10-15
18	2025-10-16	5,728,066	4,500	0.39	1,451,305,728	117,081,669	20.44	2025-10-14
19	2025-10-15	5,723,566	26,452	0.39	1,451,305,728	117,562,046	20.54	2025-10-13
20	2025-10-14	5,697,114	-8,000	0.39	1,451,305,728	119,981,221	21.06	2025-10-10
21	2025-10-13	5,705,114	-19,000	0.39	1,451,305,728	118,894,576	20.84	2025-10-09
22	2025-10-10	5,724,114	140,500	0.39	1,451,305,728	115,970,550	20.26	2025-10-08
23	2025-10-09	5,583,614	-17,516	0.38	1,451,305,728	113,682,381	20.36	2025-10-06
24	2025-10-08	5,601,130	-4,600	0.39	1,451,305,728	116,615,527	20.82	2025-10-03
25	2025-10-06	5,605,730	-25,000	0.39	1,451,305,728	118,393,018	21.12	2025-10-02
26	2025-10-03	5,630,730	-6,000	0.39	1,451,305,728	117,344,413	20.84	2025-09-30
27	2025-10-02	5,636,730	-102,560	0.39	1,451,305,728	118,935,003	21.10	2025-09-29
28	2025-09-30	5,739,290	-15,000	0.40	1,451,305,728	119,492,018	20.82	2025-09-26
29	2025-09-29	5,754,290	18,000	0.40	1,451,305,728	119,689,232	20.80	2025-09-25
30	2025-09-26	5,736,290	-5,500	0.40	1,451,305,728	119,888,461	20.90	2025-09-24
31	2025-09-25	5,741,790	-6,500	0.40	1,451,305,728	119,773,739	20.86	2025-09-23
32	2025-09-24	5,748,290	374,098	0.40	1,451,305,728	121,173,953	21.08	2025-09-22
33	2025-09-23	5,374,192	103,000	0.37	1,451,305,728	114,685,257	21.34	2025-09-19
34	2025-09-19	5,271,192	-63,500	0.36	1,451,305,728	115,860,800	21.98	2025-09-17
35	2025-09-18	5,334,692	21,500	0.37	1,451,305,728	116,509,673	21.84	2025-09-16
36	2025-09-17	5,313,192	220,440	0.37	1,451,305,728	115,615,058	21.76	2025-09-15
37	2025-09-16	5,092,752	-18,000	0.35	1,451,305,728	111,225,704	21.84	2025-09-12
38	2025-09-15	5,110,752	-471,500	0.35	1,451,305,728	109,778,953	21.48	2025-09-11
39	2025-09-12	5,582,252	-190,500	0.38	1,451,305,728	116,557,422	20.88	2025-09-10
40	2025-09-11	5,772,752	124,000	0.40	1,451,305,728	118,918,691	20.60	2025-09-09
41	2025-09-10	5,648,752	636,760	0.39	1,451,305,728	113,652,890	20.12	2025-09-08
42	2025-09-09	5,011,992	-106,000	0.35	1,451,305,728	102,344,877	20.42	2025-09-05
43	2025-09-08	5,117,992	134,500	0.35	1,451,305,728	100,159,103	19.57	2025-09-04
44	2025-09-05	4,983,492	432,960	0.34	1,451,305,728	98,374,132	19.74	2025-09-03
45	2025-09-04	4,550,532	-98,500	0.31	1,451,305,728	91,101,651	20.02	2025-09-02
46	2025-09-03	4,649,032	-81,020	0.32	1,451,305,728	93,352,563	20.08	2025-09-01
47	2025-09-01	4,730,052	-110,995	0.33	1,451,305,728	95,641,651	20.22	2025-08-28
48	2025-08-29	4,841,047	110,995	0.33	1,451,305,728	98,273,254	20.30	2025-08-27
49	2025-08-27	4,730,052	-100,000	0.33	1,451,305,728	99,425,693	21.02	2025-08-25
50	2025-08-26	4,830,052	76,052	0.33	1,451,305,728	100,271,880	20.76	2025-08-22
51	2025-08-25	4,754,000	-14,000	0.33	1,451,305,728	100,499,560	21.14	2025-08-21
52	2025-08-22	4,768,000	37,948	0.33	1,451,305,728	98,697,600	20.70	2025-08-20
53	2025-08-13	4,730,052	-827	0.33	1,451,305,728	103,115,134	21.80	2025-08-11
54	2025-08-12	4,730,879	827	0.33	1,451,305,728	101,430,046	21.44	2025-08-08
55	2025-08-06	4,730,052	-106,978	0.33	1,451,305,728	98,195,880	20.76	2025-08-04
56	2025-08-05	4,837,030	65,162	0.33	1,451,305,728	99,884,670	20.65	2025-08-01
57	2025-08-04	4,771,868	41,816	0.33	1,451,305,728	100,209,228	21.00	2025-07-31
58	2025-08-01	4,730,052	-18,800	0.33	1,451,305,728	98,858,087	20.90	2025-07-30
59	2025-07-31	4,748,852	-94,000	0.33	1,451,305,728	101,625,433	21.40	2025-07-29
60	2025-07-29	4,842,852	-281,200	0.33	1,451,305,728	99,278,466	20.50	2025-07-25
61	2025-07-25	5,124,052	-17,500	0.35	1,451,305,728	104,530,661	20.40	2025-07-23
62	2025-07-24	5,141,552	17,500	0.35	1,451,305,728	106,173,049	20.65	2025-07-22
63	2025-07-23	5,124,052	630,500	0.35	1,451,305,728	106,067,876	20.70	2025-07-21
64	2025-07-16	4,493,552	-25,400	0.31	1,451,305,728	91,219,106	20.30	2025-07-14
65	2025-07-15	4,518,952	25,400	0.31	1,451,305,728	89,927,145	19.90	2025-07-11
66	2025-07-08	4,493,552	45,085	0.31	1,451,305,728	93,465,882	20.80	2025-07-04
67	2025-07-07	4,448,467	304,915	0.31	1,451,305,728	92,750,537	20.85	2025-07-03
68	2025-07-04	4,143,552	-115,343	0.29	1,451,305,728	86,185,882	20.80	2025-07-02
69	2025-07-03	4,258,895	-270,459	0.29	1,451,305,728	86,242,624	20.25	2025-06-30
70	2025-07-02	4,529,354	-63,749	0.31	1,451,305,728	92,625,289	20.45	2025-06-27
71	2025-06-30	4,593,103	-282,624	0.32	1,451,305,728	95,306,887	20.75	2025-06-26
72	2025-06-27	4,875,727	369,230	0.34	1,451,305,728	100,683,763	20.65	2025-06-25
73	2025-06-26	4,506,497	250,445	0.31	1,451,305,728	88,147,081	19.56	2025-06-24
74	2025-06-25	4,256,052	207,000	0.29	1,451,305,728	81,460,835	19.14	2025-06-23
75	2025-06-20	4,049,052	-46,705	0.28	1,451,305,728	75,798,253	18.72	2025-06-18
76	2025-06-19	4,095,757	46,500	0.28	1,451,305,728	78,228,959	19.10	2025-06-17
77	2025-06-18	4,049,257	-49,740	0.28	1,451,305,728	78,555,586	19.40	2025-06-16
78	2025-06-17	4,098,997	-163,055	0.28	1,451,305,728	77,880,943	19.00	2025-06-13
79	2025-06-16	4,262,052	206,500	0.29	1,451,305,728	80,978,988	19.00	2025-06-12
80	2025-06-13	4,055,552	6,500	0.28	1,451,305,728	77,947,709	19.22	2025-06-11
81	2025-06-11	4,049,052	-19,000	0.28	1,451,305,728	75,231,386	18.58	2025-06-09
82	2025-06-10	4,068,052	19,000	0.28	1,451,305,728	77,211,627	18.98	2025-06-06
83	2025-06-04	4,049,052	-38,000	0.28	1,451,305,728	75,231,386	18.58	2025-06-02
84	2025-05-30	4,087,052	-51,172	0.28	1,451,305,728	76,100,908	18.62	2025-05-28
85	2025-05-29	4,138,224	-149,500	0.29	1,451,305,728	75,977,793	18.36	2025-05-27
86	2025-05-28	4,287,724	200,672	0.30	1,451,305,728	81,724,019	19.06	2025-05-26
87	2025-05-27	4,087,052	-50,000	0.28	1,451,305,728	79,288,809	19.40	2025-05-23
88	2025-05-23	4,137,052	50,000	0.29	1,451,305,728	81,334,442	19.66	2025-05-21
89	2025-05-22	4,087,052	-45,000	0.28	1,451,305,728	79,860,996	19.54	2025-05-20
90	2025-05-21	4,132,052	45,000	0.28	1,451,305,728	80,575,014	19.50	2025-05-19
91	2025-05-20	4,087,052	-63,393	0.28	1,451,305,728	79,288,809	19.40	2025-05-16
92	2025-05-19	4,150,445	23,863	0.29	1,451,305,728	81,846,775	19.72	2025-05-15
93	2025-05-16	4,126,582	4,000	0.28	1,451,305,728	80,633,412	19.54	2025-05-14
94	2025-05-15	4,122,582	-1,607	0.28	1,451,305,728	82,204,285	19.94	2025-05-13
95	2025-05-14	4,124,189	-2,863	0.28	1,451,305,728	80,669,137	19.56	2025-05-12
96	2025-05-13	4,127,052	-4,000	0.28	1,451,305,728	80,725,137	19.56	2025-05-09
97	2025-05-12	4,131,052	42,000	0.28	1,451,305,728	78,903,093	19.10	2025-05-08
98	2025-05-09	4,089,052	-38,000	0.28	1,451,305,728	78,100,893	19.10	2025-05-07
99	2025-05-07	4,127,052	-133,968	0.28	1,451,305,728	76,763,167	18.60	2025-05-02
100	2025-05-06	4,261,020	133,500	0.29	1,451,305,728	77,635,784	18.22	2025-04-30
101	2025-05-02	4,127,520	38,468	0.28	1,451,305,728	75,368,515	18.26	2025-04-29
102	2025-04-30	4,089,052	-15,661	0.28	1,451,305,728	74,011,841	18.10	2025-04-28
103	2025-04-29	4,104,713	15,661	0.28	1,451,305,728	72,160,855	17.58	2025-04-25
104	2025-04-24	4,089,052	-38,000	0.28	1,451,305,728	72,212,658	17.66	2025-04-22
105	2025-04-23	4,127,052	-75,000	0.28	1,451,305,728	71,315,459	17.28	2025-04-17
106	2025-04-22	4,202,052	75,000	0.29	1,451,305,728	71,687,007	17.06	2025-04-16
107	2025-04-17	4,127,052	-7,250	0.28	1,451,305,728	70,737,671	17.14	2025-04-15
108	2025-04-16	4,134,302	45,250	0.28	1,451,305,728	72,102,227	17.44	2025-04-14
109	2025-04-11	4,089,052	-500	0.28	1,451,305,728	69,595,665	17.02	2025-04-09
110	2025-04-10	4,089,552	-3,500	0.28	1,451,305,728	69,931,339	17.10	2025-04-08
111	2025-04-09	4,093,052	-2,501	0.28	1,451,305,728	69,581,884	17.00	2025-04-07
112	2025-04-08	4,095,553	-41,387	0.28	1,451,305,728	76,177,286	18.60	2025-04-03
113	2025-04-07	4,136,940	28,500	0.29	1,451,305,728	76,367,912	18.46	2025-04-02
114	2025-04-03	4,108,440	5,000	0.28	1,451,305,728	75,513,127	18.38	2025-04-01
115	2025-04-02	4,103,440	-2,112	0.28	1,451,305,728	75,257,090	18.34	2025-03-31
116	2025-04-01	4,105,552	-99,500	0.28	1,451,305,728	75,706,379	18.44	2025-03-28
117	2025-03-31	4,205,052	39,000	0.29	1,451,305,728	77,541,159	18.44	2025-03-27
118	2025-03-28	4,166,052	-61,260	0.29	1,451,305,728	78,238,457	18.78	2025-03-26
119	2025-03-27	4,227,312	-184,000	0.29	1,451,305,728	76,937,078	18.20	2025-03-25
120	2025-03-26	4,411,312	24,260	0.30	1,451,305,728	80,727,010	18.30	2025-03-24
121	2025-03-25	4,387,052	218,000	0.30	1,451,305,728	80,634,016	18.38	2025-03-21
122	2025-03-21	4,169,052	-109,000	0.29	1,451,305,728	78,128,034	18.74	2025-03-19
123	2025-03-20	4,278,052	-134,500	0.29	1,451,305,728	79,058,401	18.48	2025-03-18
124	2025-03-19	4,412,552	-60,500	0.30	1,451,305,728	80,661,451	18.28	2025-03-17
125	2025-03-18	4,473,052	94,633	0.31	1,451,305,728	82,930,384	18.54	2025-03-14
126	2025-03-17	4,378,419	158,500	0.30	1,451,305,728	78,899,110	18.02	2025-03-13
127	2025-03-14	4,219,919	38,500	0.29	1,451,305,728	73,679,786	17.46	2025-03-12
128	2025-03-13	4,181,419	-35,000	0.29	1,451,305,728	72,422,177	17.32	2025-03-11
129	2025-03-12	4,216,419	-177,881	0.29	1,451,305,728	72,438,078	17.18	2025-03-10
130	2025-03-11	4,394,300	225,748	0.30	1,451,305,728	75,757,732	17.24	2025-03-07
131	2025-03-10	4,168,552	58,252	0.29	1,451,305,728	73,366,515	17.60	2025-03-06
132	2025-03-07	4,110,300	-4,889	0.28	1,451,305,728	69,464,070	16.90	2025-03-05
133	2025-03-06	4,115,189	-91,500	0.28	1,451,305,728	68,559,049	16.66	2025-03-04
134	2025-03-05	4,206,689	-499,030	0.29	1,451,305,728	68,821,432	16.36	2025-03-03
135	2025-03-04	4,705,719	488,500	0.32	1,451,305,728	75,291,504	16.00	2025-02-28
136	2025-03-03	4,217,219	-182,000	0.29	1,451,305,728	68,825,014	16.32	2025-02-27
137	2025-02-28	4,399,219	-562,551	0.30	1,451,305,728	72,851,067	16.56	2025-02-26
138	2025-02-27	4,961,770	514,500	0.34	1,451,305,728	78,991,378	15.92	2025-02-25
139	2025-02-26	4,447,270	-10,051	0.31	1,451,305,728	72,134,719	16.22	2025-02-24
140	2025-02-25	4,457,321	-41,712,384	0.31	1,451,305,728	68,642,743	15.40	2025-02-21
141	2025-02-24	46,169,705	-22,000	3.18	1,451,305,728	698,085,940	15.12	2025-02-20
142	2025-02-21	46,191,705	6,000	3.18	1,451,305,728	699,342,414	15.14	2025-02-19
143	2025-02-20	46,185,705	52,500	3.18	1,451,305,728	707,565,001	15.32	2025-02-18
144	2025-02-19	46,133,205	-20,880	3.18	1,451,305,728	718,755,334	15.58	2025-02-17
145	2025-02-18	46,154,085	330,500	3.18	1,451,305,728	706,157,501	15.30	2025-02-14
146	2025-02-17	45,823,585	111,500	3.16	1,451,305,728	686,437,303	14.98	2025-02-13
147	2025-02-14	45,712,085	-112,500	3.15	1,451,305,728	692,995,209	15.16	2025-02-12
148	2025-02-13	45,824,585	-4,950	3.16	1,451,305,728	680,953,333	14.86	2025-02-11
149	2025-02-12	45,829,535	-484	3.16	1,451,305,728	691,109,388	15.08	2025-02-10
150	2025-02-11	45,830,019	-20,900	3.16	1,451,305,728	692,033,287	15.10	2025-02-07
151	2025-02-10	45,850,919	-11,000	3.16	1,451,305,728	701,519,061	15.30	2025-02-06
152	2025-02-07	45,861,919	35,000	3.16	1,451,305,728	692,514,977	15.10	2025-02-05
153	2025-02-06	45,826,919	2,613	3.16	1,451,305,728	690,153,400	15.06	2025-02-04
154	2025-02-05	45,824,306	1,184	3.16	1,451,305,728	700,195,396	15.28	2025-02-03
155	2025-02-04	45,823,122	-37,120	3.16	1,451,305,728	706,592,541	15.42	2025-01-27
156	2025-02-03	45,860,242	-266,500	3.16	1,451,305,728	697,992,883	15.22	2025-01-24
157	2025-01-27	46,126,742	1,500	3.18	1,451,305,728	702,049,013	15.22	2025-01-23
158	2025-01-24	46,125,242	-137,500	3.18	1,451,305,728	700,181,174	15.18	2025-01-22
159	2025-01-23	46,262,742	107,500	3.19	1,451,305,728	714,296,736	15.44	2025-01-21
160	2025-01-22	46,155,242	-45,380	3.18	1,451,305,728	719,098,670	15.58	2025-01-20
161	2025-01-21	46,200,622	71,500	3.18	1,451,305,728	713,337,604	15.44	2025-01-17
162	2025-01-20	46,129,122	-44,000	3.18	1,451,305,728	689,169,083	14.94	2025-01-16
163	2025-01-17	46,173,122	28,500	3.18	1,451,305,728	686,132,593	14.86	2025-01-15
164	2025-01-16	46,144,622	19,500	3.18	1,451,305,728	682,940,406	14.80	2025-01-14
165	2025-01-15	46,125,122	-44,908	3.18	1,451,305,728	687,264,318	14.90	2025-01-13
166	2025-01-14	46,170,030	14,200	3.18	1,451,305,728	689,780,248	14.94	2025-01-10
167	2025-01-13	46,155,830	-43,000	3.18	1,451,305,728	692,337,450	15.00	2025-01-09
168	2025-01-10	46,198,830	-436,748	3.18	1,451,305,728	687,438,590	14.88	2025-01-08
169	2025-01-09	46,635,578	-24,000	3.21	1,451,305,728	716,322,478	15.36	2025-01-07
170	2025-01-08	46,659,578	28,684	3.22	1,451,305,728	721,357,076	15.46	2025-01-06
171	2025-01-07	46,630,894	25,000	3.21	1,451,305,728	716,250,532	15.36	2025-01-03
172	2025-01-06	46,605,894	20,500	3.21	1,451,305,728	714,002,296	15.32	2025-01-02
173	2024-12-30	46,585,394	-36,500	3.21	1,451,305,728	698,780,910	15.00	2024-12-23
174	2024-12-27	46,621,894	36,500	3.21	1,451,305,728	689,071,593	14.78	2024-12-20
175	2024-12-19	46,585,394	-89,000	3.21	1,451,305,728	706,234,573	15.16	2024-12-17
176	2024-12-18	46,674,394	72,500	3.22	1,451,305,728	719,719,155	15.42	2024-12-16
177	2024-12-17	46,601,894	-3,000	3.21	1,451,305,728	731,649,736	15.70	2024-12-13
178	2024-12-16	46,604,894	6,500	3.21	1,451,305,728	730,764,738	15.68	2024-12-12
179	2024-12-13	46,598,394	-23,500	3.21	1,451,305,728	725,071,011	15.56	2024-12-11
180	2024-12-12	46,621,894	37,500	3.21	1,451,305,728	728,233,984	15.62	2024-12-10
181	2024-12-11	46,584,394	-65,210	3.21	1,451,305,728	750,008,743	16.10	2024-12-09
182	2024-12-10	46,649,604	64,500	3.21	1,451,305,728	746,393,664	16.00	2024-12-06
183	2024-12-09	46,585,104	-162,500	3.21	1,451,305,728	744,429,962	15.98	2024-12-05
184	2024-12-06	46,747,604	-137,500	3.22	1,451,305,728	743,286,904	15.90	2024-12-04
185	2024-12-05	46,885,104	-3,500	3.23	1,451,305,728	736,096,133	15.70	2024-12-03
186	2024-12-04	46,888,604	-15,500	3.23	1,451,305,728	732,399,994	15.62	2024-12-02
187	2024-12-03	46,904,104	-49,500	3.23	1,451,305,728	731,704,022	15.60	2024-11-29
188	2024-12-02	46,953,604	13,000	3.24	1,451,305,728	723,085,502	15.40	2024-11-28
189	2024-11-29	46,940,604	50,500	3.23	1,451,305,728	730,395,798	15.56	2024-11-27
190	2024-11-28	46,890,104	5,000	3.23	1,451,305,728	723,983,206	15.44	2024-11-26
191	2024-11-27	46,885,104	-24,000	3.23	1,451,305,728	722,968,304	15.42	2024-11-25
192	2024-11-26	46,909,104	-39,000	3.23	1,451,305,728	727,091,112	15.50	2024-11-22
193	2024-11-25	46,948,104	63,000	3.23	1,451,305,728	737,085,233	15.70	2024-11-21
194	2024-11-22	46,885,104	-1,500	3.23	1,451,305,728	746,410,856	15.92	2024-11-20
195	2024-11-21	46,886,604	-14,500	3.23	1,451,305,728	743,621,539	15.86	2024-11-19
196	2024-11-20	46,901,104	-3,000	3.23	1,451,305,728	736,347,333	15.70	2024-11-18
197	2024-11-19	46,904,104	-26,500	3.23	1,451,305,728	739,208,679	15.76	2024-11-15
198	2024-11-18	46,930,604	-73,000	3.23	1,451,305,728	726,485,750	15.48	2024-11-14
199	2024-11-15	47,003,604	83,000	3.24	1,451,305,728	734,196,294	15.62	2024-11-13
200	2024-11-14	46,920,604	-1,000	3.23	1,451,305,728	740,407,131	15.78	2024-11-12
201	2024-11-13	46,921,604	35,000	3.23	1,451,305,728	754,499,392	16.08	2024-11-11
202	2024-11-12	46,886,604	-850	3.23	1,451,305,728	779,255,358	16.62	2024-11-08
203	2024-11-11	46,887,454	-3,500	3.23	1,451,305,728	795,211,220	16.96	2024-11-07
204	2024-11-08	46,890,954	-71,000	3.23	1,451,305,728	795,270,580	16.96	2024-11-06
205	2024-11-07	46,961,954	-3,000	3.24	1,451,305,728	792,717,784	16.88	2024-11-05
206	2024-11-06	46,964,954	-23,500	3.24	1,451,305,728	776,800,339	16.54	2024-11-04
207	2024-11-05	46,988,454	47,000	3.24	1,451,305,728	780,008,336	16.60	2024-11-01
208	2024-11-04	46,941,454	45,500	3.23	1,451,305,728	771,717,504	16.44	2024-10-31
209	2024-11-01	46,895,954	290,000	3.23	1,451,305,728	766,279,888	16.34	2024-10-30
210	2024-10-31	46,605,954	-18,000	3.21	1,451,305,728	775,523,075	16.64	2024-10-29
211	2024-10-30	46,623,954	-73,993	3.21	1,451,305,728	785,147,385	16.84	2024-10-28
212	2024-10-29	46,697,947	-234,000	3.22	1,451,305,728	776,119,879	16.62	2024-10-25
213	2024-10-28	46,931,947	-239,000	3.23	1,451,305,728	776,254,403	16.54	2024-10-24
214	2024-10-25	47,170,947	-251,500	3.25	1,451,305,728	793,415,329	16.82	2024-10-23
215	2024-10-24	47,422,447	-3,000	3.27	1,451,305,728	799,542,456	16.86	2024-10-22
216	2024-10-23	47,425,447	37,000	3.27	1,451,305,728	801,490,054	16.90	2024-10-21
217	2024-10-22	47,388,447	-64,000	3.27	1,451,305,728	815,081,288	17.20	2024-10-18
218	2024-10-21	47,452,447	-267,598	3.27	1,451,305,728	785,812,522	16.56	2024-10-17
219	2024-10-18	47,720,045	76,500	3.29	1,451,305,728	800,742,355	16.78	2024-10-16
220	2024-10-17	47,643,545	-21,500	3.28	1,451,305,728	770,872,558	16.18	2024-10-15
221	2024-10-16	47,665,045	205,500	3.28	1,451,305,728	801,726,057	16.82	2024-10-14
222	2024-10-15	47,459,545	-368,000	3.27	1,451,305,728	798,269,547	16.82	2024-10-10
223	2024-10-14	47,827,545	-10,500	3.30	1,451,305,728	768,110,373	16.06	2024-10-09
224	2024-10-10	47,838,045	291,500	3.30	1,451,305,728	792,198,025	16.56	2024-10-08
225	2024-10-09	47,546,545	-111,500	3.28	1,451,305,728	839,671,985	17.66	2024-10-07
226	2024-10-08	47,658,045	128,000	3.28	1,451,305,728	809,233,604	16.98	2024-10-04
227	2024-10-07	47,530,045	-57,000	3.27	1,451,305,728	799,455,357	16.82	2024-10-03
228	2024-10-04	47,587,045	23,501	3.28	1,451,305,728	817,545,433	17.18	2024-10-02
229	2024-10-03	47,563,544	-215,000	3.28	1,451,305,728	787,652,289	16.56	2024-09-30
230	2024-10-02	47,778,544	15,000	3.29	1,451,305,728	774,012,413	16.20	2024-09-27
231	2024-09-30	47,763,544	-10,000	3.29	1,451,305,728	733,648,036	15.36	2024-09-26
232	2024-09-27	47,773,544	-86,500	3.29	1,451,305,728	715,647,689	14.98	2024-09-25
233	2024-09-26	47,860,044	95,000	3.30	1,451,305,728	717,900,660	15.00	2024-09-24
234	2024-09-25	47,765,044	-299,500	3.29	1,451,305,728	705,012,049	14.76	2024-09-23
235	2024-09-24	48,064,544	15,005	3.31	1,451,305,728	713,277,833	14.84	2024-09-20
236	2024-09-23	48,049,539	250,500	3.31	1,451,305,728	699,601,288	14.56	2024-09-19
237	2024-09-20	47,799,039	16,500	3.29	1,451,305,728	685,438,219	14.34	2024-09-17
238	2024-09-19	47,782,539	32,000	3.29	1,451,305,728	684,245,958	14.32	2024-09-16
239	2024-09-17	47,750,539	-1,836,500	3.29	1,451,305,728	675,192,621	14.14	2024-09-13
240	2024-09-16	49,587,039	-3,114,500	3.42	1,451,305,728	689,259,842	13.90	2024-09-12
241	2024-09-13	52,701,539	55,000	3.63	1,451,305,728	730,443,331	13.86	2024-09-11
242	2024-09-12	52,646,539	32,000	3.63	1,451,305,728	768,639,469	14.60	2024-09-10
243	2024-09-11	52,614,539	-60,000	3.63	1,451,305,728	783,956,631	14.90	2024-09-09
244	2024-09-10	52,674,539	-132,500	3.63	1,451,305,728	769,048,269	14.60	2024-09-05
245	2024-09-09	52,807,039	5,009,500	3.64	1,451,305,728	743,523,109	14.08	2024-09-04
246	2024-09-05	47,797,539	-168,000	3.29	1,451,305,728	678,725,054	14.20	2024-09-03
247	2024-09-04	47,965,539	28,500	3.30	1,451,305,728	690,703,762	14.40	2024-09-02
248	2024-09-03	47,937,039	19,000	3.30	1,451,305,728	701,798,251	14.64	2024-08-30
249	2024-09-02	47,918,039	64,000	3.30	1,451,305,728	690,019,762	14.40	2024-08-29
250	2024-08-30	47,854,039	64,500	3.30	1,451,305,728	690,055,242	14.42	2024-08-28
251	2024-08-29	47,789,539	-21,500	3.29	1,451,305,728	680,523,035	14.24	2024-08-27
252	2024-08-28	47,811,039	-7,500	3.29	1,451,305,728	685,610,299	14.34	2024-08-26
253	2024-08-27	47,818,539	-12,000	3.29	1,451,305,728	671,372,288	14.04	2024-08-23
254	2024-08-26	47,830,539	6,000	3.30	1,451,305,728	674,410,600	14.10	2024-08-22
255	2024-08-23	47,824,539	14,000	3.30	1,451,305,728	670,500,037	14.02	2024-08-21
256	2024-08-22	47,810,539	8,500	3.29	1,451,305,728	675,084,811	14.12	2024-08-20
257	2024-08-21	47,802,039	-24,000	3.29	1,451,305,728	682,613,117	14.28	2024-08-19
258	2024-08-20	47,826,039	-18,500	3.30	1,451,305,728	673,390,629	14.08	2024-08-16
259	2024-08-19	47,844,539	17,001	3.30	1,451,305,728	669,823,546	14.00	2024-08-15
260	2024-08-16	47,827,538	28,001	3.30	1,451,305,728	666,715,880	13.94	2024-08-14
261	2024-08-15	47,799,537	17,000	3.29	1,451,305,728	656,765,638	13.74	2024-08-13
262	2024-08-14	47,782,537	7,500	3.29	1,451,305,728	661,310,312	13.84	2024-08-12
263	2024-08-13	47,775,037	-19,000	3.29	1,451,305,728	656,429,008	13.74	2024-08-09
264	2024-08-12	47,794,037	46,500	3.29	1,451,305,728	648,087,142	13.56	2024-08-08
265	2024-08-09	47,747,537	-43,000	3.29	1,451,305,728	649,366,503	13.60	2024-08-07
266	2024-08-08	47,790,537	21,000	3.29	1,451,305,728	631,790,899	13.22	2024-08-06
267	2024-08-07	47,769,537	-29,500	3.29	1,451,305,728	622,914,762	13.04	2024-08-05
268	2024-08-06	47,799,037	51,500	3.29	1,451,305,728	620,431,500	12.98	2024-08-02
269	2024-08-05	47,747,537	-42,153	3.29	1,451,305,728	622,627,882	13.04	2024-08-01
270	2024-08-02	47,789,690	42,500	3.29	1,451,305,728	636,558,671	13.32	2024-07-31
271	2024-08-01	47,747,190	-83,500	3.29	1,451,305,728	635,037,627	13.30	2024-07-30
272	2024-07-31	47,830,690	68,500	3.30	1,451,305,728	650,497,384	13.60	2024-07-29
273	2024-07-30	47,762,190	15,000	3.29	1,451,305,728	640,968,590	13.42	2024-07-26
274	2024-07-29	47,747,190	-111,500	3.29	1,451,305,728	631,217,852	13.22	2024-07-25
275	2024-07-26	47,858,690	92,000	3.30	1,451,305,728	638,434,925	13.34	2024-07-24
276	2024-07-25	47,766,690	-15,500	3.29	1,451,305,728	644,850,315	13.50	2024-07-23
277	2024-07-24	47,782,190	-266,000	3.29	1,451,305,728	649,837,784	13.60	2024-07-22
278	2024-07-23	48,048,190	-54,000	3.31	1,451,305,728	651,533,456	13.56	2024-07-19
279	2024-07-22	48,102,190	275,000	3.31	1,451,305,728	665,734,310	13.84	2024-07-18
280	2024-07-19	47,827,190	-124,000	3.30	1,451,305,728	667,667,572	13.96	2024-07-17
281	2024-07-18	47,951,190	185,000	3.30	1,451,305,728	659,808,374	13.76	2024-07-16
282	2024-07-17	47,766,190	18,999	3.29	1,451,305,728	669,681,984	14.02	2024-07-15
283	2024-07-16	47,747,191	-11,000	3.29	1,451,305,728	679,920,000	14.24	2024-07-12
284	2024-07-15	47,758,191	-25,000	3.29	1,451,305,728	662,883,691	13.88	2024-07-11
285	2024-07-12	47,783,191	14,500	3.29	1,451,305,728	642,206,087	13.44	2024-07-10
286	2024-07-11	47,768,691	-35,000	3.29	1,451,305,728	645,832,702	13.52	2024-07-09
287	2024-07-10	47,803,691	28,000	3.29	1,451,305,728	647,261,976	13.54	2024-07-08
288	2024-07-09	47,775,691	-47,500	3.29	1,451,305,728	660,260,050	13.82	2024-07-05
289	2024-07-08	47,823,191	1,500	3.30	1,451,305,728	662,829,427	13.86	2024-07-04
290	2024-07-05	47,821,691	31,000	3.30	1,451,305,728	660,895,770	13.82	2024-07-03
291	2024-07-04	47,790,691	30,500	3.29	1,451,305,728	652,820,839	13.66	2024-07-02
292	2024-07-03	47,760,191	-2,000	3.29	1,451,305,728	648,583,394	13.58	2024-06-28
293	2024-07-02	47,762,191	55,000	3.29	1,451,305,728	648,610,554	13.58	2024-06-27
294	2024-06-28	47,707,191	52,000	3.29	1,451,305,728	658,359,236	13.80	2024-06-26
295	2024-06-27	47,655,191	-98,000	3.28	1,451,305,728	664,313,363	13.94	2024-06-25
296	2024-06-26	47,753,191	3,500	3.29	1,451,305,728	658,994,036	13.80	2024-06-24
297	2024-06-25	47,749,691	-14,500	3.29	1,451,305,728	669,450,668	14.02	2024-06-21
298	2024-06-24	47,764,191	14,500	3.29	1,451,305,728	668,698,674	14.00	2024-06-20
299	2024-06-19	47,749,691	-105,000	3.29	1,451,305,728	663,720,705	13.90	2024-06-17
300	2024-06-18	47,854,691	79,500	3.30	1,451,305,728	657,523,454	13.74	2024-06-14
301	2024-06-17	47,775,191	-11,000	3.29	1,451,305,728	654,520,117	13.70	2024-06-13
302	2024-06-14	47,786,191	-82,500	3.29	1,451,305,728	653,715,093	13.68	2024-06-12
303	2024-06-13	47,868,691	70,500	3.30	1,451,305,728	671,119,048	14.02	2024-06-11
304	2024-06-12	47,798,191	4,000	3.29	1,451,305,728	715,060,937	14.96	2024-06-07
305	2024-06-11	47,794,191	29,000	3.29	1,451,305,728	683,456,931	14.30	2024-06-06
306	2024-06-07	47,765,191	18,000	3.29	1,451,305,728	691,639,966	14.48	2024-06-05
307	2024-06-06	47,747,191	-24,500	3.29	1,451,305,728	705,703,483	14.78	2024-06-04
308	2024-06-05	47,771,691	24,500	3.29	1,451,305,728	685,046,049	14.34	2024-06-03
309	2024-06-04	47,747,191	-26,000	3.29	1,451,305,728	673,235,393	14.10	2024-05-31
310	2024-06-03	47,773,191	4,000	3.29	1,451,305,728	680,290,240	14.24	2024-05-30
311	2024-05-31	47,769,191	-335,500	3.29	1,451,305,728	683,099,431	14.30	2024-05-29
312	2024-05-30	48,104,691	56,500	3.31	1,451,305,728	692,707,550	14.40	2024-05-28
313	2024-05-29	48,048,191	-21,500	3.31	1,451,305,728	699,581,661	14.56	2024-05-27
314	2024-05-28	48,069,691	-367,000	3.31	1,451,305,728	698,933,307	14.54	2024-05-24
315	2024-05-27	48,436,691	-2,792,000	3.34	1,451,305,728	724,612,897	14.96	2024-05-23
316	2024-05-24	51,228,691	26,500	3.53	1,451,305,728	786,872,694	15.36	2024-05-22
317	2024-05-23	51,202,191	-70,500	3.53	1,451,305,728	841,764,020	16.44	2024-05-21
318	2024-05-22	51,272,691	58,000	3.53	1,451,305,728	854,203,032	16.66	2024-05-20
319	2024-05-21	51,214,691	106,000	3.53	1,451,305,728	856,309,634	16.72	2024-05-17
320	2024-05-20	51,108,691	3,388,635	3.52	1,451,305,728	852,492,966	16.68	2024-05-16
321	2024-05-17	47,720,056	-98,000	3.29	1,451,305,728	779,745,715	16.34	2024-05-14
322	2024-05-16	47,818,056	15,000	3.29	1,451,305,728	763,176,174	15.96	2024-05-13
323	2024-05-14	47,803,056	-191,000	3.29	1,451,305,728	747,639,796	15.64	2024-05-10
324	2024-05-13	47,994,056	219,500	3.31	1,451,305,728	720,870,721	15.02	2024-05-09
325	2024-05-10	47,774,556	30,500	3.29	1,451,305,728	742,416,600	15.54	2024-05-08
326	2024-05-09	47,744,056	12,000	3.29	1,451,305,728	755,310,966	15.82	2024-05-07
327	2024-05-08	47,732,056	-3,000	3.29	1,451,305,728	753,211,844	15.78	2024-05-06
328	2024-05-07	47,735,056	500	3.29	1,451,305,728	762,806,195	15.98	2024-05-03
329	2024-05-06	47,734,556	14,500	3.29	1,451,305,728	750,387,220	15.72	2024-05-02
330	2024-05-03	47,720,056	-6,500	3.29	1,451,305,728	728,208,055	15.26	2024-04-30
331	2024-05-02	47,726,556	-48,000	3.29	1,451,305,728	708,262,091	14.84	2024-04-29
332	2024-04-30	47,774,556	32,500	3.29	1,451,305,728	691,775,571	14.48	2024-04-26
333	2024-04-29	47,742,056	4,000	3.29	1,451,305,728	684,621,083	14.34	2024-04-25
334	2024-04-26	47,738,056	-103,000	3.29	1,451,305,728	684,563,723	14.34	2024-04-24
335	2024-04-25	47,841,056	-2,500	3.30	1,451,305,728	662,120,215	13.84	2024-04-23
336	2024-04-24	47,843,556	-257,000	3.30	1,451,305,728	667,896,042	13.96	2024-04-22
337	2024-04-23	48,100,556	59,500	3.31	1,451,305,728	664,749,684	13.82	2024-04-19
338	2024-04-22	48,041,056	9,000	3.31	1,451,305,728	671,613,963	13.98	2024-04-18
339	2024-04-19	48,032,056	-15,500	3.31	1,451,305,728	675,330,707	14.06	2024-04-17
340	2024-04-18	48,047,556	-24,500	3.31	1,451,305,728	667,861,028	13.90	2024-04-16
341	2024-04-17	48,072,056	36,000	3.31	1,451,305,728	680,700,313	14.16	2024-04-15
342	2024-04-16	48,036,056	-37,500	3.31	1,451,305,728	680,190,553	14.16	2024-04-12
343	2024-04-15	48,073,556	-14,497	3.31	1,451,305,728	702,835,389	14.62	2024-04-11
344	2024-04-12	48,088,053	31,000	3.31	1,451,305,728	704,970,857	14.66	2024-04-10
345	2024-04-11	48,057,053	-47,000	3.31	1,451,305,728	715,088,949	14.88	2024-04-09
346	2024-04-10	48,104,053	17,500	3.31	1,451,305,728	700,395,012	14.56	2024-04-08
347	2024-04-09	48,086,553	17,000	3.31	1,451,305,728	695,331,556	14.46	2024-04-05
348	2024-04-08	48,069,553	29,000	3.31	1,451,305,728	716,236,340	14.90	2024-04-03
349	2024-04-05	48,040,553	-84,500	3.31	1,451,305,728	698,509,641	14.54	2024-04-02
350	2024-04-03	48,125,053	288,000	3.32	1,451,305,728	689,150,759	14.32	2024-03-28
351	2024-04-02	47,837,053	76,000	3.30	1,451,305,728	687,896,822	14.38	2024-03-27
352	2024-03-28	47,761,053	-51,500	3.29	1,451,305,728	688,714,384	14.42	2024-03-26
353	2024-03-27	47,812,553	-420,499	3.29	1,451,305,728	681,807,006	14.26	2024-03-25
354	2024-03-26	48,233,052	-134,500	3.32	1,451,305,728	690,697,305	14.32	2024-03-22
355	2024-03-25	48,367,552	93,000	3.33	1,451,305,728	701,329,504	14.50	2024-03-21
356	2024-03-22	48,274,552	3,000	3.33	1,451,305,728	653,637,434	13.54	2024-03-20
357	2024-03-21	48,271,552	11,500	3.33	1,451,305,728	645,873,366	13.38	2024-03-19
358	2024-03-20	48,260,052	41,501	3.33	1,451,305,728	643,789,094	13.34	2024-03-18
359	2024-03-19	48,218,551	-58,500	3.32	1,451,305,728	665,416,004	13.80	2024-03-15
360	2024-03-18	48,277,051	91,500	3.33	1,451,305,728	650,774,647	13.48	2024-03-14
361	2024-03-15	48,185,551	14,500	3.32	1,451,305,728	645,686,383	13.40	2024-03-13
362	2024-03-14	48,171,051	5,656	3.32	1,451,305,728	660,906,820	13.72	2024-03-12
363	2024-03-11	48,165,395	-55,500	3.32	1,451,305,728	630,966,675	13.10	2024-03-07
364	2024-03-08	48,220,895	-16,000	3.32	1,451,305,728	626,871,635	13.00	2024-03-06
365	2024-03-07	48,236,895	-134,500	3.32	1,451,305,728	621,291,208	12.88	2024-03-05
366	2024-03-06	48,371,395	1,500	3.33	1,451,305,728	637,534,986	13.18	2024-03-04
367	2024-03-05	48,369,895	-53,000	3.33	1,451,305,728	620,102,054	12.82	2024-03-01
368	2024-03-04	48,422,895	56,000	3.34	1,451,305,728	624,655,346	12.90	2024-02-29
369	2024-03-01	48,366,895	1,000	3.33	1,451,305,728	623,932,946	12.90	2024-02-28
370	2024-02-29	48,365,895	8,000	3.33	1,451,305,728	634,560,542	13.12	2024-02-27
371	2024-02-28	48,357,895	1,000	3.33	1,451,305,728	636,389,898	13.16	2024-02-26
372	2024-02-27	48,356,895	-90,500	3.33	1,451,305,728	633,475,325	13.10	2024-02-23
373	2024-02-26	48,447,395	-3,000	3.34	1,451,305,728	641,443,510	13.24	2024-02-22
374	2024-02-22	48,450,395	3,000	3.34	1,451,305,728	625,010,096	12.90	2024-02-20
375	2024-02-21	48,447,395	-11,499	3.34	1,451,305,728	624,002,448	12.88	2024-02-19
376	2024-02-20	48,458,894	-9,000	3.34	1,451,305,728	633,842,334	13.08	2024-02-16
377	2024-02-19	48,467,894	1,000	3.34	1,451,305,728	589,369,591	12.16	2024-02-15
378	2024-02-16	48,466,894	-3,500	3.34	1,451,305,728	588,388,093	12.14	2024-02-14
379	2024-02-15	48,470,394	-22,000	3.34	1,451,305,728	616,543,412	12.72	2024-02-08
380	2024-02-08	48,492,394	-8,000	3.34	1,451,305,728	607,124,773	12.52	2024-02-06
381	2024-02-07	48,500,394	500	3.34	1,451,305,728	588,794,783	12.14	2024-02-05
382	2024-02-06	48,499,894	46,500	3.34	1,451,305,728	593,638,703	12.24	2024-02-02
383	2024-02-05	48,453,394	-39,000	3.34	1,451,305,728	591,131,407	12.20	2024-02-01
384	2024-02-02	48,492,394	-18,000	3.34	1,451,305,728	601,305,686	12.40	2024-01-31
385	2024-02-01	48,510,394	-21,000	3.34	1,451,305,728	617,052,212	12.72	2024-01-30
386	2024-01-31	48,531,394	33,000	3.34	1,451,305,728	630,908,122	13.00	2024-01-29
387	2024-01-30	48,498,394	41,500	3.34	1,451,305,728	635,328,961	13.10	2024-01-26
388	2024-01-29	48,456,894	-35,926	3.34	1,451,305,728	634,785,311	13.10	2024-01-25
389	2024-01-26	48,492,820	27,500	3.34	1,451,305,728	631,376,516	13.02	2024-01-24
390	2024-01-25	48,465,320	-26,000	3.34	1,451,305,728	611,632,338	12.62	2024-01-23
391	2024-01-24	48,491,320	-21,500	3.34	1,451,305,728	596,443,236	12.30	2024-01-22
392	2024-01-23	48,512,820	52,000	3.34	1,451,305,728	618,053,327	12.74	2024-01-19
393	2024-01-22	48,460,820	500	3.34	1,451,305,728	620,298,496	12.80	2024-01-18
394	2024-01-19	48,460,320	-6,500	3.34	1,451,305,728	613,507,651	12.66	2024-01-17
395	2024-01-18	48,466,820	119,000	3.34	1,451,305,728	630,068,660	13.00	2024-01-16
396	2024-01-17	48,347,820	143,000	3.33	1,451,305,728	639,158,180	13.22	2024-01-15
397	2024-01-16	48,204,820	-679,000	3.32	1,451,305,728	645,944,588	13.40	2024-01-12
398	2024-01-15	48,883,820	-36,000	3.37	1,451,305,728	658,953,894	13.48	2024-01-11
399	2024-01-12	48,919,820	719,500	3.37	1,451,305,728	651,612,002	13.32	2024-01-10
400	2024-01-11	48,200,320	-506,000	3.32	1,451,305,728	646,848,294	13.42	2024-01-09
401	2024-01-10	48,706,320	567,000	3.36	1,451,305,728	652,664,688	13.40	2024-01-08
402	2024-01-09	48,139,320	-511,500	3.32	1,451,305,728	649,880,820	13.50	2024-01-05
403	2024-01-08	48,650,820	49,000	3.35	1,451,305,728	667,489,250	13.72	2024-01-04
404	2024-01-05	48,601,820	473,000	3.35	1,451,305,728	681,397,516	14.02	2024-01-03
405	2024-01-03	48,128,820	-7,500	3.32	1,451,305,728	687,279,550	14.28	2023-12-29
406	2024-01-02	48,136,320	-30,500	3.32	1,451,305,728	681,610,291	14.16	2023-12-28
407	2023-12-29	48,166,820	35,500	3.32	1,451,305,728	665,665,452	13.82	2023-12-27
408	2023-12-28	48,131,320	-108,000	3.32	1,451,305,728	660,361,710	13.72	2023-12-22
409	2023-12-27	48,239,320	60,000	3.32	1,451,305,728	664,737,830	13.78	2023-12-21
410	2023-12-22	48,179,320	-42,000	3.32	1,451,305,728	657,165,925	13.64	2023-12-20
411	2023-12-21	48,221,320	-17,000	3.32	1,451,305,728	651,952,246	13.52	2023-12-19
412	2023-12-20	48,238,320	123,000	3.32	1,451,305,728	649,287,787	13.46	2023-12-18
413	2023-12-19	48,115,320	19,500	3.32	1,451,305,728	655,330,658	13.62	2023-12-15
414	2023-12-18	48,095,820	-60,000	3.31	1,451,305,728	629,093,326	13.08	2023-12-14
415	2023-12-15	48,155,820	34,500	3.32	1,451,305,728	611,578,914	12.70	2023-12-13
416	2023-12-14	48,121,320	-55,500	3.32	1,451,305,728	620,765,028	12.90	2023-12-12
417	2023-12-13	48,176,820	-51,000	3.32	1,451,305,728	619,553,905	12.86	2023-12-11
418	2023-12-12	48,227,820	163,000	3.32	1,451,305,728	627,926,216	13.02	2023-12-08
419	2023-12-07	48,064,820	-114,000	3.31	1,451,305,728	625,803,956	13.02	2023-12-05
420	2023-12-06	48,178,820	-586,500	3.32	1,451,305,728	628,251,813	13.04	2023-12-04
421	2023-12-05	48,765,320	-14,500	3.36	1,451,305,728	637,850,386	13.08	2023-12-01
422	2023-12-04	48,779,820	6,000	3.36	1,451,305,728	641,942,431	13.16	2023-11-30
423	2023-12-01	48,773,820	-15,500	3.36	1,451,305,728	637,961,566	13.08	2023-11-29
424	2023-11-30	48,789,320	-2,500	3.36	1,451,305,728	656,704,247	13.46	2023-11-28
425	2023-11-29	48,791,820	-21,500	3.36	1,451,305,728	655,762,061	13.44	2023-11-27
426	2023-11-28	48,813,320	-10,000	3.36	1,451,305,728	662,884,886	13.58	2023-11-24
427	2023-11-27	48,823,320	5,000	3.36	1,451,305,728	671,808,883	13.76	2023-11-23
428	2023-11-24	48,818,320	11,000	3.36	1,451,305,728	663,929,152	13.60	2023-11-22
429	2023-11-23	48,807,320	-70,500	3.36	1,451,305,728	667,684,138	13.68	2023-11-21
430	2023-11-22	48,877,820	46,500	3.37	1,451,305,728	651,052,562	13.32	2023-11-20
431	2023-11-21	48,831,320	68,500	3.36	1,451,305,728	641,643,545	13.14	2023-11-17
432	2023-11-20	48,762,820	-24,500	3.36	1,451,305,728	650,496,019	13.34	2023-11-16
433	2023-11-17	48,787,320	24,000	3.36	1,451,305,728	668,386,284	13.70	2023-11-15
434	2023-11-16	48,763,320	-302,000	3.36	1,451,305,728	642,700,558	13.18	2023-11-14
435	2023-11-15	49,065,320	280,500	3.38	1,451,305,728	643,736,998	13.12	2023-11-13
436	2023-11-14	48,784,820	-3,000	3.36	1,451,305,728	638,105,446	13.08	2023-11-10
437	2023-11-13	48,787,820	-44,000	3.36	1,451,305,728	642,047,711	13.16	2023-11-09
438	2023-11-10	48,831,820	19,500	3.36	1,451,305,728	652,393,115	13.36	2023-11-08
439	2023-11-09	48,812,320	28,500	3.36	1,451,305,728	653,108,842	13.38	2023-11-07
440	2023-11-08	48,783,820	12,000	3.36	1,451,305,728	681,997,804	13.98	2023-11-06
441	2023-11-07	48,771,820	3,000	3.36	1,451,305,728	673,051,116	13.80	2023-11-03
442	2023-11-06	48,768,820	7,000	3.36	1,451,305,728	657,403,694	13.48	2023-11-02
443	2023-11-03	48,761,820	-44,500	3.36	1,451,305,728	645,606,497	13.24	2023-11-01
444	2023-11-02	48,806,320	117,500	3.36	1,451,305,728	642,291,171	13.16	2023-10-31
445	2023-11-01	48,688,820	598,000	3.35	1,451,305,728	646,587,530	13.28	2023-10-30
446	2023-10-31	48,090,820	-686,500	3.31	1,451,305,728	639,607,906	13.30	2023-10-27
447	2023-10-30	48,777,320	15,500	3.36	1,451,305,728	631,178,521	12.94	2023-10-26
448	2023-10-27	48,761,820	-22,000	3.36	1,451,305,728	633,903,660	13.00	2023-10-25
449	2023-10-26	48,783,820	22,000	3.36	1,451,305,728	638,092,366	13.08	2023-10-24
450	2023-10-25	48,761,820	-7,499	3.36	1,451,305,728	639,755,078	13.12	2023-10-20
451	2023-10-24	48,769,319	-15,500	3.36	1,451,305,728	644,730,397	13.22	2023-10-19
452	2023-10-20	48,784,819	102,000	3.36	1,451,305,728	652,740,878	13.38	2023-10-18
453	2023-10-19	48,682,819	9,000	3.35	1,451,305,728	657,218,057	13.50	2023-10-17
454	2023-10-17	48,673,819	-3,500	3.35	1,451,305,728	652,229,175	13.40	2023-10-13
455	2023-10-16	48,677,319	11,000	3.35	1,451,305,728	681,482,466	14.00	2023-10-12
456	2023-10-13	48,666,319	-289,500	3.35	1,451,305,728	671,595,202	13.80	2023-10-11
457	2023-10-12	48,955,819	283,500	3.37	1,451,305,728	673,632,069	13.76	2023-10-10
458	2023-10-11	48,672,319	-3,000	3.35	1,451,305,728	668,757,663	13.74	2023-10-09
459	2023-10-10	48,675,319	-176,000	3.35	1,451,305,728	671,719,402	13.80	2023-10-06
460	2023-10-09	48,851,319	121,500	3.37	1,451,305,728	656,561,727	13.44	2023-10-05
461	2023-10-06	48,729,819	40,500	3.36	1,451,305,728	642,259,014	13.18	2023-10-04
462	2023-10-05	48,689,319	7,000	3.35	1,451,305,728	642,699,011	13.20	2023-10-03
463	2023-10-04	48,682,319	-30,000	3.35	1,451,305,728	648,448,489	13.32	2023-09-29
464	2023-10-03	48,712,319	46,000	3.36	1,451,305,728	637,157,133	13.08	2023-09-28
465	2023-09-29	48,666,319	51,500	3.35	1,451,305,728	634,608,800	13.04	2023-09-27
466	2023-09-28	48,614,819	-22,500	3.35	1,451,305,728	633,937,240	13.04	2023-09-26
467	2023-09-27	48,637,319	-20,501	3.35	1,451,305,728	645,903,596	13.28	2023-09-25
468	2023-09-26	48,657,820	36,500	3.35	1,451,305,728	658,826,883	13.54	2023-09-22
469	2023-09-25	48,621,320	7,000	3.35	1,451,305,728	646,663,556	13.30	2023-09-21
470	2023-09-22	48,614,320	-29,000	3.35	1,451,305,728	670,877,616	13.80	2023-09-20
471	2023-09-21	48,643,320	-9,500	3.35	1,451,305,728	667,386,350	13.72	2023-09-19
472	2023-09-20	48,652,820	-5,070,135	3.35	1,451,305,728	662,651,408	13.62	2023-09-18
473	2023-09-19	53,722,955	-58,500	3.70	1,451,305,728	774,685,011	14.42	2023-09-15
474	2023-09-18	53,781,455	-1,042,500	3.71	1,451,305,728	757,242,886	14.08	2023-09-14
475	2023-09-15	54,823,955	34,000	3.78	1,451,305,728	786,175,515	14.34	2023-09-13
476	2023-09-14	54,789,955	-109,500	3.78	1,451,305,728	786,783,754	14.36	2023-09-12
477	2023-09-13	54,899,455	-295,000	3.78	1,451,305,728	798,238,076	14.54	2023-09-11
478	2023-09-12	55,194,455	6,568,135	3.80	1,451,305,728	814,670,156	14.76	2023-09-07
479	2023-09-11	48,626,320	9,000	3.35	1,451,305,728	719,669,536	14.80	2023-09-06
480	2023-09-07	48,617,320	3,000	3.35	1,451,305,728	711,757,565	14.64	2023-09-05
481	2023-09-06	48,614,320	-46,500	3.35	1,451,305,728	729,214,800	15.00	2023-09-04
482	2023-09-05	48,660,820	-111,000	3.35	1,451,305,728	705,581,890	14.50	2023-08-31
483	2023-09-04	48,771,820	153,000	3.36	1,451,305,728	710,117,699	14.56	2023-08-30
484	2023-08-31	48,618,820	4,500	3.35	1,451,305,728	719,558,536	14.80	2023-08-29
485	2023-08-30	48,614,320	-15,500	3.35	1,451,305,728	703,935,354	14.48	2023-08-28
486	2023-08-29	48,629,820	-5,500	3.35	1,451,305,728	700,269,408	14.40	2023-08-25
487	2023-08-28	48,635,320	-9,000	3.35	1,451,305,728	701,321,314	14.42	2023-08-24
488	2023-08-25	48,644,320	14,500	3.35	1,451,305,728	690,749,344	14.20	2023-08-23
489	2023-08-24	48,629,820	50,112	3.35	1,451,305,728	680,817,480	14.00	2023-08-22
490	2023-08-23	48,579,708	129,000	3.35	1,451,305,728	674,286,347	13.88	2023-08-21
491	2023-08-22	48,450,708	69,000	3.34	1,451,305,728	710,287,379	14.66	2023-08-18
492	2023-08-21	48,381,708	-21,000	3.33	1,451,305,728	717,984,547	14.84	2023-08-17
493	2023-08-18	48,402,708	-24,500	3.34	1,451,305,728	715,392,024	14.78	2023-08-16
494	2023-08-17	48,427,208	102,000	3.34	1,451,305,728	716,722,678	14.80	2023-08-15
495	2023-08-16	48,325,208	-40,500	3.33	1,451,305,728	716,179,583	14.82	2023-08-14
496	2023-08-15	48,365,708	1,000	3.33	1,451,305,728	773,851,328	16.00	2023-08-11
497	2023-08-14	48,364,708	34,000	3.33	1,451,305,728	778,671,799	16.10	2023-08-10
498	2023-08-11	48,330,708	-66,000	3.33	1,451,305,728	776,191,170	16.06	2023-08-09
499	2023-08-10	48,396,708	131,000	3.33	1,451,305,728	775,315,262	16.02	2023-08-08
500	2023-08-09	48,265,708	31,000	3.33	1,451,305,728	787,696,355	16.32	2023-08-07
501	2023-08-08	48,234,708	2,500	3.32	1,451,305,728	779,472,881	16.16	2023-08-04
502	2023-08-07	48,232,208	2,500	3.32	1,451,305,728	787,149,635	16.32	2023-08-03
503	2023-08-02	48,229,708	-3,000	3.32	1,451,305,728	810,259,094	16.80	2023-07-31
504	2023-08-01	48,232,708	-15,500	3.32	1,451,305,728	818,991,382	16.98	2023-07-28
505	2023-07-31	48,248,208	35,500	3.32	1,451,305,728	806,710,038	16.72	2023-07-27
506	2023-07-28	48,212,708	-192,000	3.32	1,451,305,728	798,402,444	16.56	2023-07-26
507	2023-07-27	48,404,708	200,500	3.34	1,451,305,728	801,581,964	16.56	2023-07-25
508	2023-07-26	48,204,208	-227,500	3.32	1,451,305,728	778,980,001	16.16	2023-07-24
509	2023-07-25	48,431,708	227,955	3.34	1,451,305,728	790,405,475	16.32	2023-07-21
510	2023-07-24	48,203,753	17,000	3.32	1,451,305,728	792,469,699	16.44	2023-07-20
511	2023-07-21	48,186,753	-3,500	3.32	1,451,305,728	797,008,895	16.54	2023-07-19
512	2023-07-20	48,190,253	-3,500	3.32	1,451,305,728	793,211,564	16.46	2023-07-18
513	2023-07-19	48,193,753	-1,500	3.32	1,451,305,728	804,835,675	16.70	2023-07-14
514	2023-07-18	48,195,253	8,500	3.32	1,451,305,728	807,752,440	16.76	2023-07-13
515	2023-07-14	48,186,753	-69,500	3.32	1,451,305,728	799,900,100	16.60	2023-07-12
516	2023-07-13	48,256,253	134,000	3.33	1,451,305,728	821,321,426	17.02	2023-07-11
517	2023-07-12	48,122,253	15,500	3.32	1,451,305,728	794,017,175	16.50	2023-07-10
518	2023-07-11	48,106,753	-14,000	3.31	1,451,305,728	774,518,723	16.10	2023-07-07
519	2023-07-10	48,120,753	-19,000	3.32	1,451,305,728	775,706,538	16.12	2023-07-06
520	2023-07-07	48,139,753	5,500	3.32	1,451,305,728	793,343,129	16.48	2023-07-05
521	2023-07-06	48,134,253	-25,000	3.32	1,451,305,728	803,842,025	16.70	2023-07-04
522	2023-07-05	48,159,253	41,865	3.32	1,451,305,728	796,554,045	16.54	2023-07-03
523	2023-07-04	48,117,388	-16,500	3.32	1,451,305,728	781,426,381	16.24	2023-06-30
524	2023-07-03	48,133,888	24,000	3.32	1,451,305,728	783,619,697	16.28	2023-06-29
525	2023-06-30	48,109,888	-7,000	3.31	1,451,305,728	783,228,977	16.28	2023-06-28
526	2023-06-29	48,116,888	-5,999	3.32	1,451,305,728	777,568,910	16.16	2023-06-27
527	2023-06-28	48,122,887	6,003	3.32	1,451,305,728	746,867,206	15.52	2023-06-26
528	2023-06-27	48,116,884	-107,000	3.32	1,451,305,728	743,887,027	15.46	2023-06-23
529	2023-06-26	48,223,884	-72,000	3.32	1,451,305,728	759,043,934	15.74	2023-06-21
530	2023-06-23	48,295,884	3,500	3.33	1,451,305,728	817,166,357	16.92	2023-06-20
531	2023-06-21	48,292,384	4,500	3.33	1,451,305,728	839,321,634	17.38	2023-06-19
532	2023-06-20	48,287,884	3,000	3.33	1,451,305,728	843,106,455	17.46	2023-06-16
533	2023-06-19	48,284,884	-16,000	3.33	1,451,305,728	837,259,889	17.34	2023-06-15
534	2023-06-16	48,300,884	6,500	3.33	1,451,305,728	828,843,169	17.16	2023-06-14
535	2023-06-14	48,294,384	210,000	3.33	1,451,305,728	821,970,416	17.02	2023-06-12
536	2023-06-13	48,084,384	70,500	3.31	1,451,305,728	820,319,591	17.06	2023-06-09
537	2023-06-12	48,013,884	-194,500	3.31	1,451,305,728	832,560,749	17.34	2023-06-08
538	2023-06-09	48,208,384	48,500	3.32	1,451,305,728	807,972,516	16.76	2023-06-07
539	2023-06-08	48,159,884	-4,825,000	3.32	1,451,305,728	811,975,644	16.86	2023-06-06
540	2023-06-07	52,984,884	-2,504,000	3.65	1,451,305,728	891,205,749	16.82	2023-06-05
541	2023-06-06	55,488,884	56,000	3.82	1,451,305,728	936,652,362	16.88	2023-06-02
542	2023-06-05	55,432,884	-316,000	3.82	1,451,305,728	958,988,893	17.30	2023-06-01
543	2023-06-02	55,748,884	102,000	3.84	1,451,305,728	953,305,916	17.10	2023-05-31
544	2023-06-01	55,646,884	-3,500	3.83	1,451,305,728	980,498,096	17.62	2023-05-30
545	2023-05-31	55,650,384	7,597,045	3.83	1,451,305,728	996,141,874	17.90	2023-05-29
546	2023-05-30	48,053,339	46,000	3.31	1,451,305,728	851,505,167	17.72	2023-05-25
547	2023-05-29	48,007,339	-59,000	3.31	1,451,305,728	918,860,468	19.14	2023-05-24
548	2023-05-25	48,066,339	24,000	3.31	1,451,305,728	901,724,520	18.76	2023-05-23
549	2023-05-24	48,042,339	-121,500	3.31	1,451,305,728	889,744,118	18.52	2023-05-22
550	2023-05-23	48,163,839	500	3.32	1,451,305,728	887,177,914	18.42	2023-05-19
551	2023-05-22	48,163,339	1,000	3.32	1,451,305,728	900,654,439	18.70	2023-05-18
552	2023-05-19	48,162,339	-86,000	3.32	1,451,305,728	918,937,428	19.08	2023-05-17
553	2023-05-18	48,248,339	53,500	3.32	1,451,305,728	939,877,644	19.48	2023-05-16
554	2023-05-17	48,194,839	125,500	3.32	1,451,305,728	950,402,225	19.72	2023-05-15
555	2023-05-16	48,069,339	-116,500	3.31	1,451,305,728	938,313,497	19.52	2023-05-12
556	2023-05-15	48,185,839	9,500	3.32	1,451,305,728	945,406,161	19.62	2023-05-11
557	2023-05-12	48,176,339	7,000	3.32	1,451,305,728	941,365,664	19.54	2023-05-10
558	2023-05-11	48,169,339	38,500	3.32	1,451,305,728	947,972,592	19.68	2023-05-09
559	2023-05-10	48,130,839	-115,000	3.32	1,451,305,728	974,649,490	20.25	2023-05-08
560	2023-05-09	48,245,839	125,500	3.32	1,451,305,728	972,153,656	20.15	2023-05-05
561	2023-05-08	48,120,339	-102,500	3.32	1,451,305,728	959,519,560	19.94	2023-05-04
562	2023-05-05	48,222,839	-13,000	3.32	1,451,305,728	950,954,385	19.72	2023-05-03
563	2023-05-04	48,235,839	275,500	3.32	1,451,305,728	971,952,156	20.15	2023-05-02
564	2023-05-03	47,960,339	-358,000	3.30	1,451,305,728	968,798,848	20.20	2023-04-28
565	2023-05-02	48,318,339	32,000	3.33	1,451,305,728	976,030,448	20.20	2023-04-27
566	2023-04-28	48,286,339	27,000	3.33	1,451,305,728	958,000,966	19.84	2023-04-26
567	2023-04-27	48,259,339	-27,000	3.33	1,451,305,728	946,848,231	19.62	2023-04-25
568	2023-04-26	48,286,339	19,600	3.33	1,451,305,728	940,617,884	19.48	2023-04-24
569	2023-04-25	48,266,739	-27,000	3.33	1,451,305,728	952,785,428	19.74	2023-04-21
570	2023-04-24	48,293,739	-119,000	3.33	1,451,305,728	958,147,782	19.84	2023-04-20
571	2023-04-21	48,412,739	25,000	3.34	1,451,305,728	948,889,684	19.60	2023-04-19
572	2023-04-19	48,387,739	300	3.33	1,451,305,728	957,109,477	19.78	2023-04-17
573	2023-04-17	48,387,439	-72,500	3.33	1,451,305,728	957,103,543	19.78	2023-04-13
574	2023-04-12	48,459,939	-29,500	3.34	1,451,305,728	961,445,190	19.84	2023-04-06
575	2023-04-11	48,489,439	-25,500	3.34	1,451,305,728	963,000,259	19.86	2023-04-04
576	2023-04-06	48,514,939	33,500	3.34	1,451,305,728	972,724,527	20.05	2023-04-03
577	2023-04-04	48,481,439	68,500	3.34	1,451,305,728	972,052,852	20.05	2023-03-31
578	2023-04-03	48,412,939	255,774	3.34	1,451,305,728	1,002,147,837	20.70	2023-03-30
579	2023-03-31	48,157,165	35,974	3.32	1,451,305,728	954,475,010	19.82	2023-03-29
580	2023-03-30	48,121,191	-5,500	3.32	1,451,305,728	957,611,701	19.90	2023-03-28
581	2023-03-29	48,126,691	7,000	3.32	1,451,305,728	967,346,489	20.10	2023-03-27
582	2023-03-28	48,119,691	-11,228	3.32	1,451,305,728	974,423,743	20.25	2023-03-24
583	2023-03-27	48,130,919	43,500	3.32	1,451,305,728	974,651,110	20.25	2023-03-23
584	2023-03-24	48,087,419	-22,445	3.31	1,451,305,728	961,748,380	20.00	2023-03-22
585	2023-03-23	48,109,864	155,000	3.31	1,451,305,728	937,180,151	19.48	2023-03-21
586	2023-03-22	47,954,864	-111,000	3.30	1,451,305,728	926,487,972	19.32	2023-03-20
587	2023-03-21	48,065,864	-58,500	3.31	1,451,305,728	961,317,280	20.00	2023-03-17
588	2023-03-20	48,124,364	3,000	3.32	1,451,305,728	942,275,047	19.58	2023-03-16
589	2023-03-17	48,121,364	65,000	3.32	1,451,305,728	949,915,725	19.74	2023-03-15
590	2023-03-16	48,056,364	64,500	3.31	1,451,305,728	932,293,462	19.40	2023-03-14
591	2023-03-15	47,991,864	-50,272	3.31	1,451,305,728	945,439,721	19.70	2023-03-13
592	2023-03-14	48,042,136	56,000	3.31	1,451,305,728	907,996,370	18.90	2023-03-10
593	2023-03-13	47,986,136	1,360,500	3.31	1,451,305,728	926,132,425	19.30	2023-03-09
594	2023-03-10	46,625,636	-1,452,000	3.21	1,451,305,728	916,660,004	19.66	2023-03-08
595	2023-03-09	48,077,636	-133,500	3.31	1,451,305,728	966,360,484	20.10	2023-03-07
596	2023-03-08	48,211,136	48,000	3.32	1,451,305,728	964,222,720	20.00	2023-03-06
597	2023-03-07	48,163,136	147,500	3.32	1,451,305,728	958,446,406	19.90	2023-03-03
598	2023-03-06	48,015,636	-12,500	3.31	1,451,305,728	929,582,713	19.36	2023-03-02
599	2023-03-03	48,028,136	133,500	3.31	1,451,305,728	945,193,716	19.68	2023-03-01
600	2023-03-02	47,894,636	-2,000	3.30	1,451,305,728	940,650,651	19.64	2023-02-28
601	2023-03-01	47,896,636	-22,500	3.30	1,451,305,728	934,942,335	19.52	2023-02-27
602	2023-02-28	47,919,136	-22,500	3.30	1,451,305,728	935,381,535	19.52	2023-02-24
603	2023-02-27	47,941,636	-30,500	3.30	1,451,305,728	947,326,727	19.76	2023-02-23
604	2023-02-24	47,972,136	62,520	3.31	1,451,305,728	952,726,621	19.86	2023-02-22
605	2023-02-23	47,909,616	-44,500	3.30	1,451,305,728	943,819,435	19.70	2023-02-21
606	2023-02-22	47,954,116	-8,000	3.30	1,451,305,728	947,573,332	19.76	2023-02-20
607	2023-02-21	47,962,116	27,000	3.30	1,451,305,728	944,853,685	19.70	2023-02-17
608	2023-02-20	47,935,116	-59,500	3.30	1,451,305,728	953,908,808	19.90	2023-02-16
609	2023-02-17	47,994,616	-37,500	3.31	1,451,305,728	959,892,320	20.00	2023-02-15
610	2023-02-16	48,032,116	-7,000	3.31	1,451,305,728	965,445,532	20.10	2023-02-14
611	2023-02-15	48,039,116	6,000	3.31	1,451,305,728	970,390,143	20.20	2023-02-13
612	2023-02-14	48,033,116	142,500	3.31	1,451,305,728	999,088,813	20.80	2023-02-10
613	2023-02-13	47,890,616	-146,000	3.30	1,451,305,728	988,941,220	20.65	2023-02-09
614	2023-02-10	48,036,616	136,000	3.31	1,451,305,728	989,554,290	20.60	2023-02-08
615	2023-02-09	47,900,616	-151,112	3.30	1,451,305,728	958,012,320	20.00	2023-02-07
616	2023-02-08	48,051,728	450,000	3.31	1,451,305,728	970,644,906	20.20	2023-02-06
617	2023-02-07	47,601,728	-119,500	3.28	1,451,305,728	987,735,856	20.75	2023-02-03
618	2023-02-06	47,721,228	-175,500	3.29	1,451,305,728	983,057,297	20.60	2023-02-02
619	2023-02-03	47,896,728	-480,000	3.30	1,451,305,728	998,646,779	20.85	2023-02-01
620	2023-02-02	48,376,728	-32,000	3.33	1,451,305,728	960,761,818	19.86	2023-01-31
621	2023-02-01	48,408,728	-118,500	3.34	1,451,305,728	973,015,433	20.10	2023-01-30
622	2023-01-31	48,527,228	-121,000	3.34	1,451,305,728	994,808,174	20.50	2023-01-27
623	2023-01-30	48,648,228	149,660	3.35	1,451,305,728	985,126,617	20.25	2023-01-26
624	2023-01-27	48,498,568	110,000	3.34	1,451,305,728	943,782,133	19.46	2023-01-20
625	2023-01-20	48,388,568	-67,000	3.33	1,451,305,728	922,286,106	19.06	2023-01-18
626	2023-01-19	48,455,568	8,500	3.34	1,451,305,728	892,551,563	18.42	2023-01-17
627	2023-01-18	48,447,068	-48,500	3.34	1,451,305,728	891,426,051	18.40	2023-01-16
628	2023-01-17	48,495,568	-10,000	3.34	1,451,305,728	889,408,717	18.34	2023-01-13
629	2023-01-16	48,505,568	-25,500	3.34	1,451,305,728	884,741,560	18.24	2023-01-12
630	2023-01-13	48,531,068	-68,500	3.34	1,451,305,728	870,647,360	17.94	2023-01-11
631	2023-01-12	48,599,568	-67,000	3.35	1,451,305,728	871,876,250	17.94	2023-01-10
632	2023-01-11	48,666,568	11,500	3.35	1,451,305,728	897,411,514	18.44	2023-01-09
633	2023-01-10	48,655,068	164,000	3.35	1,451,305,728	885,522,238	18.20	2023-01-06
634	2023-01-09	48,491,068	-95,500	3.34	1,451,305,728	882,537,438	18.20	2023-01-05
635	2023-01-06	48,586,568	341,500	3.35	1,451,305,728	868,727,836	17.88	2023-01-04
636	2023-01-05	48,245,068	55,500	3.32	1,451,305,728	850,078,098	17.62	2023-01-03
637	2023-01-04	48,189,568	10,500	3.32	1,451,305,728	819,222,656	17.00	2022-12-30
638	2023-01-03	48,179,068	26,500	3.32	1,451,305,728	808,444,761	16.78	2022-12-29
639	2022-12-30	48,152,568	-78,000	3.32	1,451,305,728	811,852,296	16.86	2022-12-28
640	2022-12-29	48,230,568	5,500	3.32	1,451,305,728	801,592,040	16.62	2022-12-23
641	2022-12-28	48,225,068	-4,480	3.32	1,451,305,728	803,429,633	16.66	2022-12-22
642	2022-12-23	48,229,548	-5,000	3.32	1,451,305,728	792,893,769	16.44	2022-12-21
643	2022-12-22	48,234,548	-309,500	3.32	1,451,305,728	786,223,132	16.30	2022-12-20
644	2022-12-21	48,544,048	220,000	3.34	1,451,305,728	807,772,959	16.64	2022-12-19
645	2022-12-20	48,324,048	-96,500	3.33	1,451,305,728	825,374,740	17.08	2022-12-16
646	2022-12-19	48,420,548	-80,000	3.34	1,451,305,728	813,465,206	16.80	2022-12-15
647	2022-12-16	48,500,548	156,500	3.34	1,451,305,728	818,689,250	16.88	2022-12-14
648	2022-12-15	48,344,048	187,120	3.33	1,451,305,728	829,583,864	17.16	2022-12-13
649	2022-12-14	48,156,928	-274,000	3.32	1,451,305,728	792,663,035	16.46	2022-12-12
650	2022-12-13	48,430,928	67,000	3.34	1,451,305,728	817,514,065	16.88	2022-12-09
651	2022-12-12	48,363,928	-604,000	3.33	1,451,305,728	793,168,419	16.40	2022-12-08
652	2022-12-09	48,967,928	313,720	3.37	1,451,305,728	782,507,489	15.98	2022-12-07
653	2022-12-08	48,654,208	364,398	3.35	1,451,305,728	782,359,665	16.08	2022-12-06
654	2022-12-07	48,289,810	453,000	3.33	1,451,305,728	758,150,017	15.70	2022-12-05
655	2022-12-06	47,836,810	-73,399	3.30	1,451,305,728	706,071,316	14.76	2022-12-02
656	2022-12-05	47,910,209	380,000	3.30	1,451,305,728	719,611,339	15.02	2022-12-01
657	2022-12-02	47,530,209	239,401	3.27	1,451,305,728	707,249,510	14.88	2022-11-30
658	2022-12-01	47,290,808	87,500	3.26	1,451,305,728	701,795,591	14.84	2022-11-29
659	2022-11-30	47,203,308	-88,500	3.25	1,451,305,728	694,832,694	14.72	2022-11-28
660	2022-11-29	47,291,808	102,500	3.26	1,451,305,728	698,972,922	14.78	2022-11-25
661	2022-11-28	47,189,308	-29,500	3.25	1,451,305,728	695,570,400	14.74	2022-11-24
662	2022-11-25	47,218,808	30,500	3.25	1,451,305,728	691,283,349	14.64	2022-11-23
663	2022-11-24	47,188,308	47,860	3.25	1,451,305,728	685,174,232	14.52	2022-11-22
664	2022-11-23	47,140,448	105,000	3.25	1,451,305,728	686,364,923	14.56	2022-11-21
665	2022-11-22	47,035,448	-4,500	3.24	1,451,305,728	680,132,578	14.46	2022-11-18
666	2022-11-21	47,039,948	-17,500	3.24	1,451,305,728	699,013,627	14.86	2022-11-17
667	2022-11-18	47,057,448	37,000	3.24	1,451,305,728	695,509,081	14.78	2022-11-16
668	2022-11-17	47,020,448	-169,000	3.24	1,451,305,728	708,127,947	15.06	2022-11-15
669	2022-11-16	47,189,448	261,499	3.25	1,451,305,728	703,122,775	14.90	2022-11-14
670	2022-11-15	46,927,949	-70,000	3.23	1,451,305,728	670,131,112	14.28	2022-11-11
671	2022-11-14	46,997,949	-106,000	3.24	1,451,305,728	637,292,188	13.56	2022-11-10
672	2022-11-11	47,103,949	68,000	3.25	1,451,305,728	654,744,891	13.90	2022-11-09
673	2022-11-10	47,035,949	27,000	3.24	1,451,305,728	632,163,155	13.44	2022-11-08
674	2022-11-09	47,008,949	-101,000	3.24	1,451,305,728	635,560,990	13.52	2022-11-07
675	2022-11-08	47,109,949	18,500	3.25	1,451,305,728	624,677,924	13.26	2022-11-04
676	2022-11-07	47,091,449	-40,000	3.24	1,451,305,728	582,992,139	12.38	2022-11-03
677	2022-11-03	47,131,449	-24,000	3.25	1,451,305,728	597,626,773	12.68	2022-11-01
678	2022-11-02	47,155,449	-47,000	3.25	1,451,305,728	585,670,677	12.42	2022-10-31
679	2022-11-01	47,202,449	-75,500	3.25	1,451,305,728	599,471,102	12.70	2022-10-28
680	2022-10-31	47,277,949	-91,000	3.26	1,451,305,728	621,232,250	13.14	2022-10-27
681	2022-10-28	47,368,949	91,500	3.26	1,451,305,728	621,480,611	13.12	2022-10-26
682	2022-10-27	47,277,449	-73,500	3.26	1,451,305,728	620,280,131	13.12	2022-10-25
683	2022-10-26	47,350,949	4,359	3.26	1,451,305,728	636,396,755	13.44	2022-10-24
684	2022-10-25	47,346,590	-60,000	3.26	1,451,305,728	663,799,192	14.02	2022-10-21
685	2022-10-24	47,406,590	229,500	3.27	1,451,305,728	667,484,787	14.08	2022-10-20
686	2022-10-21	47,177,090	296,000	3.25	1,451,305,728	670,858,220	14.22	2022-10-19
687	2022-10-20	46,881,090	1,500	3.23	1,451,305,728	675,087,696	14.40	2022-10-18
688	2022-10-19	46,879,590	-65,000	3.23	1,451,305,728	665,690,178	14.20	2022-10-17
689	2022-10-18	46,944,590	133,000	3.23	1,451,305,728	676,002,096	14.40	2022-10-14
690	2022-10-17	46,811,590	-530,500	3.23	1,451,305,728	667,533,273	14.26	2022-10-13
691	2022-10-14	47,342,090	498,000	3.26	1,451,305,728	676,045,045	14.28	2022-10-12
692	2022-10-13	46,844,090	500	3.23	1,451,305,728	680,176,187	14.52	2022-10-11
693	2022-10-12	46,843,590	-10,000	3.23	1,451,305,728	688,600,773	14.70	2022-10-10
694	2022-10-11	46,853,590	-13,500	3.23	1,451,305,728	703,740,922	15.02	2022-10-07
695	2022-10-10	46,867,090	1,000	3.23	1,451,305,728	723,627,870	15.44	2022-10-06
696	2022-10-07	46,866,090	-256,000	3.23	1,451,305,728	726,424,395	15.50	2022-10-05
697	2022-10-06	47,122,090	-151,000	3.25	1,451,305,728	720,025,535	15.28	2022-10-03
698	2022-10-05	47,273,090	329,000	3.26	1,451,305,728	704,369,041	14.90	2022-09-30
699	2022-10-03	46,944,090	8,503	3.23	1,451,305,728	696,650,296	14.84	2022-09-29
700	2022-09-30	46,935,587	-19,501	3.23	1,451,305,728	708,727,364	15.10	2022-09-28
701	2022-09-29	46,955,088	8,500	3.24	1,451,305,728	733,438,475	15.62	2022-09-27
702	2022-09-28	46,946,588	-26,500	3.23	1,451,305,728	733,305,705	15.62	2022-09-26
703	2022-09-27	46,973,088	-40,000	3.24	1,451,305,728	756,266,717	16.10	2022-09-23
704	2022-09-26	47,013,088	55,880	3.24	1,451,305,728	775,715,952	16.50	2022-09-22
705	2022-09-23	46,957,208	41,000	3.24	1,451,305,728	789,820,239	16.82	2022-09-21
706	2022-09-22	46,916,208	-12,500	3.23	1,451,305,728	797,575,536	17.00	2022-09-20
707	2022-09-21	46,928,708	34,500	3.23	1,451,305,728	793,095,165	16.90	2022-09-19
708	2022-09-20	46,894,208	-2,000	3.23	1,451,305,728	806,580,378	17.20	2022-09-16
709	2022-09-19	46,896,208	-15,500	3.23	1,451,305,728	814,118,171	17.36	2022-09-15
710	2022-09-16	46,911,708	-64,000	3.23	1,451,305,728	814,387,251	17.36	2022-09-14
711	2022-09-15	46,975,708	81,500	3.24	1,452,055,728	833,349,060	17.74	2022-09-13
712	2022-09-14	46,894,208	-3,500	3.23	1,452,055,728	825,338,061	17.60	2022-09-09
713	2022-09-13	46,897,708	3,000	3.23	1,452,055,728	814,144,211	17.36	2022-09-08
714	2022-09-09	46,894,708	-268,000	3.23	1,452,055,728	825,346,861	17.60	2022-09-07
715	2022-09-08	47,162,708	-346,000	3.25	1,452,055,728	848,928,744	18.00	2022-09-06
716	2022-09-07	47,508,708	-1,405,500	3.27	1,452,055,728	849,455,699	17.88	2022-09-05
717	2022-09-06	48,914,208	-147,000	3.37	1,452,055,728	872,629,471	17.84	2022-09-02
718	2022-09-05	49,061,208	23,500	3.38	1,452,055,728	902,726,227	18.40	2022-09-01
719	2022-09-02	49,037,708	-50,000	3.38	1,452,055,728	888,563,269	18.12	2022-08-31
720	2022-09-01	49,087,708	45,000	3.38	1,452,055,728	896,341,548	18.26	2022-08-30
721	2022-08-31	49,042,708	2,129,000	3.37	1,453,555,728	888,653,869	18.12	2022-08-29
722	2022-08-30	46,913,708	-2,000	3.23	1,453,555,728	858,520,856	18.30	2022-08-26
723	2022-08-29	46,915,708	26,500	3.23	1,453,555,728	838,852,859	17.88	2022-08-25
724	2022-08-26	46,889,208	13,000	3.23	1,453,555,728	846,819,096	18.06	2022-08-24
725	2022-08-25	46,876,208	12,500	3.22	1,453,555,728	864,397,276	18.44	2022-08-23
726	2022-08-24	46,863,708	37,680	3.22	1,453,555,728	881,974,985	18.82	2022-08-22
727	2022-08-23	46,826,028	-26,500	3.22	1,453,555,728	884,075,409	18.88	2022-08-19
728	2022-08-22	46,852,528	49,000	3.22	1,453,555,728	884,575,729	18.88	2022-08-18
729	2022-08-19	46,803,528	10,000	3.22	1,453,555,728	890,203,103	19.02	2022-08-17
730	2022-08-18	46,793,528	-1,000	3.22	1,453,555,728	889,077,032	19.00	2022-08-16
731	2022-08-17	46,794,528	39,500	3.22	1,453,555,728	878,801,236	18.78	2022-08-15
732	2022-08-16	46,755,028	-500	3.22	1,453,555,728	886,475,331	18.96	2022-08-12
733	2022-08-15	46,755,528	-7,000	3.22	1,453,555,728	874,328,374	18.70	2022-08-11
734	2022-08-12	46,762,528	20,500	3.22	1,453,555,728	866,042,019	18.52	2022-08-10
735	2022-08-11	46,742,028	-16,000	3.22	1,453,555,728	875,010,764	18.72	2022-08-09
736	2022-08-10	46,758,028	4,485	3.22	1,453,555,728	866,893,839	18.54	2022-08-08
737	2022-08-09	46,753,543	-13,485	3.22	1,453,555,728	874,291,254	18.70	2022-08-05
738	2022-08-08	46,767,028	-19,421	3.22	1,453,555,728	876,414,105	18.74	2022-08-04
739	2022-08-05	46,786,449	3,000	3.22	1,453,555,728	869,292,222	18.58	2022-08-03
740	2022-08-04	46,783,449	-44,500	3.22	1,453,555,728	872,979,158	18.66	2022-08-02
741	2022-08-03	46,827,949	-6,000	3.22	1,453,555,728	885,048,236	18.90	2022-08-01
742	2022-08-02	46,833,949	158,000	3.22	1,453,555,728	884,224,957	18.88	2022-07-29
743	2022-08-01	46,675,949	-109,000	3.21	1,453,555,728	891,510,626	19.10	2022-07-28
744	2022-07-29	46,784,949	52,000	3.22	1,453,555,728	902,949,516	19.30	2022-07-27
745	2022-07-28	46,732,949	-2,500	3.21	1,453,806,728	909,423,188	19.46	2022-07-26
746	2022-07-27	46,735,449	3,000	3.21	1,453,806,728	906,667,711	19.40	2022-07-25
747	2022-07-26	46,732,449	-16,820	3.21	1,453,806,728	908,478,809	19.44	2022-07-22
748	2022-07-25	46,749,269	30,500	3.22	1,453,806,728	911,610,746	19.50	2022-07-21
749	2022-07-22	46,718,769	-52,000	3.21	1,453,806,728	928,769,128	19.88	2022-07-20
750	2022-07-21	46,770,769	9,300	3.22	1,453,806,728	937,753,918	20.05	2022-07-19
751	2022-07-20	46,761,469	-2,000	3.22	1,453,806,728	939,905,527	20.10	2022-07-18
752	2022-07-19	46,763,469	-12,000	3.22	1,453,806,728	932,463,572	19.94	2022-07-15
753	2022-07-18	46,775,469	58,000	3.22	1,453,806,728	940,186,927	20.10	2022-07-14
754	2022-07-15	46,717,469	32,500	3.21	1,453,806,728	953,036,368	20.40	2022-07-13
755	2022-07-14	46,684,969	-613,000	3.21	1,453,806,728	964,044,610	20.65	2022-07-12
756	2022-07-13	47,297,969	-30,900	3.25	1,453,806,728	1,009,811,638	21.35	2022-07-11
757	2022-07-12	47,328,869	1,500	3.26	1,453,806,728	1,034,135,788	21.85	2022-07-08
758	2022-07-11	47,327,369	-134,500	3.26	1,453,806,728	1,019,904,802	21.55	2022-07-07
759	2022-07-08	47,461,869	47,500	3.26	1,453,806,728	1,018,057,090	21.45	2022-07-06
760	2022-07-06	47,414,369	-76,000	3.26	1,453,806,728	1,019,408,934	21.50	2022-07-04
761	2022-07-05	47,490,369	-100,000	3.27	1,453,806,728	1,035,290,044	21.80	2022-06-30
762	2022-07-04	47,590,369	-25,600	3.27	1,453,806,728	1,032,711,007	21.70	2022-06-29
763	2022-06-30	47,615,969	231,500	3.28	1,453,806,728	1,030,885,729	21.65	2022-06-28
764	2022-06-29	47,384,469	202,500	3.26	1,454,247,728	1,028,242,977	21.70	2022-06-27
765	2022-06-24	47,181,969	180	3.24	1,454,247,728	974,307,660	20.65	2022-06-22
766	2022-06-23	47,181,789	-6,500	3.24	1,454,247,728	969,585,764	20.55	2022-06-21
767	2022-06-22	47,188,289	-14,000	3.24	1,454,247,728	948,484,609	20.10	2022-06-20
768	2022-06-21	47,202,289	-8,500	3.25	1,454,247,728	939,325,551	19.90	2022-06-17
769	2022-06-17	47,210,789	18,000	3.25	1,454,247,728	948,936,859	20.10	2022-06-15
770	2022-06-16	47,192,789	-102,355	3.25	1,454,247,728	943,855,780	20.00	2022-06-14
771	2022-06-15	47,295,144	26,000	3.25	1,454,247,728	950,632,394	20.10	2022-06-13
772	2022-06-14	47,269,144	10,000	3.25	1,454,471,728	952,473,252	20.15	2022-06-10
773	2022-06-13	47,259,144	-28,500	3.25	1,454,471,728	961,723,580	20.35	2022-06-09
774	2022-06-10	47,287,644	65,000	3.25	1,454,471,728	955,210,409	20.20	2022-06-08
775	2022-06-09	47,222,644	2,500	3.25	1,454,471,728	949,175,144	20.10	2022-06-07
776	2022-06-08	47,220,144	-23,000	3.25	1,454,471,728	953,846,909	20.20	2022-06-06
777	2022-06-07	47,243,144	5,000	3.25	1,454,471,728	951,949,352	20.15	2022-06-02
778	2022-06-06	47,238,144	17,500	3.25	1,454,471,728	956,572,416	20.25	2022-06-01
779	2022-06-02	47,220,644	22,118	3.25	1,454,471,728	960,940,105	20.35	2022-05-31
780	2022-06-01	47,198,526	40,500	3.25	1,454,471,728	960,490,004	20.35	2022-05-30
781	2022-05-31	47,158,026	-9,000	3.24	1,454,471,728	950,234,224	20.15	2022-05-27
782	2022-05-30	47,167,026	-140,000	3.24	1,454,471,728	948,057,223	20.10	2022-05-26
783	2022-05-27	47,307,026	161,000	3.25	1,454,471,728	955,601,925	20.20	2022-05-25
784	2022-05-26	47,146,026	-3,533,500	3.24	1,454,471,728	939,148,838	19.92	2022-05-24
785	2022-05-25	50,679,526	268,520	3.48	1,454,471,728	1,061,736,070	20.95	2022-05-23
786	2022-05-24	50,411,006	-71,500	3.47	1,454,471,728	1,043,507,824	20.70	2022-05-20
787	2022-05-23	50,482,506	-68,000	3.47	1,454,471,728	1,037,415,498	20.55	2022-05-19
788	2022-05-20	50,550,506	3,850,581	3.48	1,454,471,728	1,038,812,898	20.55	2022-05-18
789	2022-05-19	46,699,925	47,000	3.21	1,454,471,728	950,343,474	20.35	2022-05-17
790	2022-05-18	46,652,925	-219,567	3.21	1,454,471,728	942,389,085	20.20	2022-05-16
791	2022-05-17	46,872,492	69,500	3.22	1,454,471,728	953,855,212	20.35	2022-05-13
792	2022-05-16	46,802,992	-49,000	3.22	1,454,471,728	952,440,887	20.35	2022-05-12
793	2022-05-13	46,851,992	56,500	3.22	1,454,471,728	967,493,635	20.65	2022-05-11
794	2022-05-12	46,795,492	40,500	3.22	1,454,471,728	963,987,135	20.60	2022-05-10
795	2022-05-11	46,754,992	215,919	3.21	1,454,471,728	981,854,832	21.00	2022-05-06
796	2022-05-10	46,539,073	-208,800	3.20	1,454,471,728	995,936,162	21.40	2022-05-05
797	2022-05-06	46,747,873	107,500	3.21	1,454,471,728	1,014,428,844	21.70	2022-05-04
798	2022-05-05	46,640,373	-46,500	3.21	1,454,471,728	1,005,100,038	21.55	2022-05-03
799	2022-05-04	46,686,873	178,659	3.21	1,454,471,728	994,430,395	21.30	2022-04-29
800	2022-05-03	46,508,214	-41,500	3.20	1,454,471,728	983,648,726	21.15	2022-04-28
801	2022-04-29	46,549,714	18,000	3.20	1,454,471,728	968,234,051	20.80	2022-04-27
802	2022-04-28	46,531,714	-20,000	3.20	1,454,471,728	988,798,923	21.25	2022-04-26
803	2022-04-27	46,551,714	90,000	3.20	1,454,471,728	991,551,508	21.30	2022-04-25
804	2022-04-26	46,461,714	9,000	3.19	1,454,471,728	971,049,823	20.90	2022-04-22
805	2022-04-25	46,452,714	10,000	3.19	1,454,471,728	966,216,451	20.80	2022-04-21
806	2022-04-22	46,442,714	-147,500	3.19	1,454,471,728	984,585,537	21.20	2022-04-20
807	2022-04-21	46,590,214	5,568	3.20	1,454,471,728	997,030,580	21.40	2022-04-19
808	2022-04-20	46,584,646	146,851	3.20	1,454,471,728	1,008,557,586	21.65	2022-04-14
809	2022-04-19	46,437,795	31,500	3.19	1,454,471,728	993,768,813	21.40	2022-04-13
810	2022-04-14	46,406,295	5,126	3.19	1,454,471,728	1,002,375,972	21.60	2022-04-12
811	2022-04-13	46,401,169	-685,000	3.19	1,454,471,728	986,024,841	21.25	2022-04-11
812	2022-04-12	47,086,169	-229,000	3.24	1,454,471,728	1,040,604,335	22.10	2022-04-08
813	2022-04-11	47,315,169	535,000	3.25	1,454,471,728	1,050,396,752	22.20	2022-04-07
814	2022-04-08	46,780,169	-16,000	3.22	1,454,471,728	1,038,519,752	22.20	2022-04-06
815	2022-04-07	46,796,169	-216,500	3.22	1,454,471,728	1,041,214,760	22.25	2022-04-04
816	2022-04-06	47,012,669	232,787	3.23	1,454,471,728	1,034,278,718	22.00	2022-04-01
817	2022-04-04	46,779,882	24,000	3.22	1,454,471,728	1,036,174,386	22.15	2022-03-31
818	2022-04-01	46,755,882	-67,500	3.21	1,454,471,728	1,040,318,375	22.25	2022-03-30
819	2022-03-31	46,823,382	39,500	3.22	1,454,471,728	1,037,137,911	22.15	2022-03-29
820	2022-03-30	46,783,882	-24,500	3.22	1,454,471,728	1,001,175,075	21.40	2022-03-28
821	2022-03-29	46,808,382	-9,215	3.22	1,454,471,728	997,018,537	21.30	2022-03-25
822	2022-03-28	46,817,597	79,000	3.22	1,454,471,728	994,873,936	21.25	2022-03-24
823	2022-03-25	46,738,597	-42,000	3.21	1,454,471,728	1,004,879,836	21.50	2022-03-23
824	2022-03-24	46,780,597	-283,000	3.22	1,454,471,728	1,019,817,015	21.80	2022-03-22
825	2022-03-23	47,063,597	263,500	3.24	1,454,471,728	1,007,160,976	21.40	2022-03-21
826	2022-03-22	46,800,097	205,500	3.22	1,454,471,728	1,013,222,100	21.65	2022-03-18
827	2022-03-21	46,594,597	39,000	3.20	1,454,471,728	1,022,751,404	21.95	2022-03-17
828	2022-03-18	46,555,597	31,000	3.20	1,454,471,728	905,040,806	19.44	2022-03-16
829	2022-03-17	46,524,597	-31,500	3.20	1,454,471,728	893,272,262	19.20	2022-03-15
830	2022-03-16	46,556,097	45	3.20	1,454,471,728	945,088,769	20.30	2022-03-14
831	2022-03-15	46,556,052	32,000	3.20	1,454,471,728	1,007,938,526	21.65	2022-03-11
832	2022-03-14	46,524,052	15,500	3.20	1,454,471,728	1,000,267,118	21.50	2022-03-10
833	2022-03-11	46,508,552	-75,060	3.20	1,454,471,728	979,005,020	21.05	2022-03-09
834	2022-03-10	46,583,612	66,500	3.20	1,454,471,728	992,230,936	21.30	2022-03-08
835	2022-03-09	46,517,112	48,500	3.20	1,454,471,728	1,002,443,764	21.55	2022-03-07
836	2022-03-08	46,468,612	-14,500	3.19	1,454,471,728	1,003,722,019	21.60	2022-03-04
837	2022-03-07	46,483,112	9,000	3.20	1,454,471,728	999,386,908	21.50	2022-03-03
838	2022-03-04	46,474,112	11,500	3.20	1,454,471,728	989,898,586	21.30	2022-03-02
839	2022-03-03	46,462,612	126,500	3.19	1,454,471,728	989,653,636	21.30	2022-03-01
840	2022-03-02	46,336,112	500	3.19	1,454,471,728	991,592,797	21.40	2022-02-28
841	2022-03-01	46,335,612	-10,000	3.19	1,454,471,728	1,024,017,025	22.10	2022-02-25
842	2022-02-28	46,345,612	-27,000	3.19	1,454,471,728	1,035,824,428	22.35	2022-02-24
843	2022-02-25	46,372,612	24,500	3.19	1,454,471,728	1,064,251,445	22.95	2022-02-23
844	2022-02-24	46,348,112	22,500	3.19	1,454,471,728	1,072,958,793	23.15	2022-02-22
845	2022-02-22	46,325,612	-74,000	3.19	1,454,471,728	1,102,549,566	23.80	2022-02-18
846	2022-02-21	46,399,612	34,500	3.19	1,454,471,728	1,101,990,785	23.75	2022-02-17
847	2022-02-18	46,365,112	13,000	3.19	1,454,471,728	1,084,943,621	23.40	2022-02-16
848	2022-02-17	46,352,112	-25,500	3.19	1,454,471,728	1,084,639,421	23.40	2022-02-15
849	2022-02-16	46,377,612	-22,000	3.19	1,454,471,728	1,080,598,360	23.30	2022-02-14
850	2022-02-15	46,399,612	77,500	3.19	1,454,471,728	1,081,110,960	23.30	2022-02-11
851	2022-02-14	46,322,112	-42,500	3.18	1,454,471,728	1,104,782,371	23.85	2022-02-10
852	2022-02-11	46,364,612	42,500	3.19	1,454,471,728	1,071,022,537	23.10	2022-02-09
853	2022-02-10	46,322,112	-76,500	3.18	1,454,471,728	1,049,195,837	22.65	2022-02-08
854	2022-02-09	46,398,612	-758	3.19	1,454,471,728	1,057,888,354	22.80	2022-02-07
855	2022-02-08	46,399,370	-4,966	3.19	1,454,471,728	1,062,545,573	22.90	2022-02-04
856	2022-02-07	46,404,336	-44,034	3.19	1,454,471,728	1,027,856,042	22.15	2022-01-28
857	2022-02-04	46,448,370	51,500	3.19	1,454,471,728	1,012,574,466	21.80	2022-01-27
858	2022-01-28	46,396,870	47,500	3.19	1,454,471,728	1,023,050,984	22.05	2022-01-26
859	2022-01-27	46,349,370	3,000	3.19	1,454,471,728	996,511,455	21.50	2022-01-25
860	2022-01-26	46,346,370	-109,000	3.19	1,454,471,728	1,014,985,503	21.90	2022-01-24
861	2022-01-25	46,455,370	154,500	3.19	1,454,471,728	1,012,727,066	21.80	2022-01-21
862	2022-01-24	46,300,870	-26,000	3.18	1,454,471,728	960,743,053	20.75	2022-01-20
863	2022-01-21	46,326,870	43,500	3.19	1,454,471,728	961,282,553	20.75	2022-01-19
864	2022-01-20	46,283,370	-74,500	3.18	1,454,471,728	946,494,917	20.45	2022-01-18
865	2022-01-19	46,357,870	12,000	3.19	1,454,471,728	950,336,335	20.50	2022-01-17
866	2022-01-18	46,345,870	-14,739	3.19	1,454,471,728	950,090,335	20.50	2022-01-14
867	2022-01-17	46,360,609	13,500	3.19	1,454,471,728	948,074,454	20.45	2022-01-13
868	2022-01-14	46,347,109	15,000	3.19	1,454,471,728	952,433,090	20.55	2022-01-12
869	2022-01-13	46,332,109	15,500	3.19	1,454,471,728	966,024,473	20.85	2022-01-11
870	2022-01-12	46,316,609	-500	3.18	1,454,471,728	958,753,806	20.70	2022-01-10
871	2022-01-11	46,317,109	21,000	3.18	1,454,471,728	958,764,156	20.70	2022-01-07
872	2022-01-10	46,296,109	40,500	3.18	1,454,471,728	944,440,624	20.40	2022-01-06
873	2022-01-07	46,255,609	-38,500	3.18	1,454,471,728	948,239,985	20.50	2022-01-05
874	2022-01-06	46,294,109	-97,000	3.18	1,454,471,728	955,973,351	20.65	2022-01-04
875	2022-01-05	46,391,109	50,000	3.19	1,454,471,728	953,337,290	20.55	2022-01-03
876	2022-01-04	46,341,109	-5,615	3.19	1,454,471,728	943,041,568	20.35	2021-12-30
877	2022-01-03	46,346,724	-31,000	3.19	1,454,471,728	945,473,170	20.40	2021-12-29
878	2021-12-29	46,377,724	-54,000	3.19	1,455,076,728	927,554,480	20.00	2021-12-23
879	2021-12-28	46,431,724	-51,500	3.19	1,455,076,728	921,205,404	19.84	2021-12-22
880	2021-12-23	46,483,224	-31,000	3.19	1,455,987,228	927,805,151	19.96	2021-12-21
881	2021-12-22	46,514,224	3,000	3.19	1,455,987,228	920,051,351	19.78	2021-12-20
882	2021-12-21	46,511,224	13,000	3.19	1,455,987,228	939,526,725	20.20	2021-12-17
883	2021-12-20	46,498,224	-8,500	3.19	1,455,987,228	932,289,391	20.05	2021-12-16
884	2021-12-17	46,506,724	107,500	3.19	1,455,987,228	929,204,346	19.98	2021-12-15
885	2021-12-16	46,399,224	21,500	3.19	1,455,987,228	915,920,682	19.74	2021-12-14
886	2021-12-15	46,377,724	-7,000	3.19	1,455,987,228	926,626,926	19.98	2021-12-13
887	2021-12-14	46,384,724	10,500	3.19	1,455,987,228	936,971,425	20.20	2021-12-10
888	2021-12-13	46,374,224	9,000	3.19	1,455,987,228	950,671,592	20.50	2021-12-09
889	2021-12-10	46,365,224	-75,000	3.18	1,455,987,228	929,622,741	20.05	2021-12-08
890	2021-12-09	46,440,224	66,000	3.19	1,455,987,228	933,448,502	20.10	2021-12-07
891	2021-12-08	46,374,224	-39,500	3.19	1,455,987,228	943,715,458	20.35	2021-12-06
892	2021-12-07	46,413,724	-232,785	3.19	1,455,987,228	942,198,597	20.30	2021-12-03
893	2021-12-06	46,646,509	238,785	3.20	1,455,987,228	935,262,505	20.05	2021-12-02
894	2021-12-03	46,407,724	-16,500	3.19	1,455,987,228	930,474,866	20.05	2021-12-01
895	2021-12-02	46,424,224	16,500	3.19	1,455,987,228	940,090,536	20.25	2021-11-30
896	2021-12-01	46,407,724	46,500	3.19	1,455,987,228	958,319,501	20.65	2021-11-29
897	2021-11-30	46,361,224	-30,000	3.18	1,455,987,228	948,087,031	20.45	2021-11-26
898	2021-11-29	46,391,224	45,500	3.19	1,455,987,228	971,896,143	20.95	2021-11-25
899	2021-11-26	46,345,724	-72,000	3.18	1,455,987,228	973,260,204	21.00	2021-11-24
900	2021-11-25	46,417,724	61,000	3.19	1,455,987,228	984,055,749	21.20	2021-11-23
901	2021-11-24	46,356,724	-20,000	3.18	1,455,987,228	978,126,876	21.10	2021-11-22
902	2021-11-23	46,376,724	-17,500	3.19	1,455,987,228	978,548,876	21.10	2021-11-19
903	2021-11-22	46,394,224	56,000	3.19	1,455,987,228	974,278,704	21.00	2021-11-18
904	2021-11-19	46,338,224	-125,500	3.18	1,455,987,228	973,102,704	21.00	2021-11-17
905	2021-11-18	46,463,724	103,000	3.19	1,455,987,228	992,000,507	21.35	2021-11-16
906	2021-11-17	46,360,724	-12,000	3.18	1,455,987,228	982,847,349	21.20	2021-11-15
907	2021-11-16	46,372,724	-35,050	3.18	1,455,987,228	992,376,294	21.40	2021-11-12
908	2021-11-15	46,407,774	30,000	3.19	1,455,987,228	1,002,407,918	21.60	2021-11-11
909	2021-11-12	46,377,774	-183,000	3.19	1,455,987,228	1,004,078,807	21.65	2021-11-10
910	2021-11-11	46,560,774	155,500	3.20	1,455,987,228	989,416,448	21.25	2021-11-09
911	2021-11-10	46,405,274	-85,000	3.19	1,455,987,228	990,752,600	21.35	2021-11-08
912	2021-11-09	46,490,274	23,000	3.19	1,455,987,228	983,269,295	21.15	2021-11-05
913	2021-11-08	46,467,274	3,000	3.19	1,455,987,228	1,008,339,846	21.70	2021-11-04
914	2021-11-05	46,464,274	-58,100	3.19	1,455,987,228	1,012,921,173	21.80	2021-11-03
915	2021-11-04	46,522,374	-27,000	3.20	1,455,987,228	1,004,883,278	21.60	2021-11-02
916	2021-11-03	46,549,374	42,500	3.20	1,455,987,228	1,017,103,822	21.85	2021-11-01
917	2021-11-02	46,506,874	105,000	3.19	1,455,987,228	1,020,825,884	21.95	2021-10-29
918	2021-11-01	46,401,874	41,500	3.19	1,455,987,228	1,018,521,134	21.95	2021-10-28
919	2021-10-29	46,360,374	34,500	3.18	1,455,987,228	1,015,292,191	21.90	2021-10-27
920	2021-10-28	46,325,874	-36,500	3.18	1,455,987,228	1,016,852,934	21.95	2021-10-26
921	2021-10-27	46,362,374	15,500	3.18	1,455,987,228	1,033,880,940	22.30	2021-10-25
922	2021-10-26	46,346,874	-54,600	3.18	1,455,987,228	1,040,487,321	22.45	2021-10-22
923	2021-10-25	46,401,474	2,000	3.19	1,455,987,228	1,023,152,502	22.05	2021-10-21
924	2021-10-22	46,399,474	4,000	3.19	1,455,987,228	1,020,788,428	22.00	2021-10-20
925	2021-10-21	46,395,474	-6,500	3.19	1,455,987,228	1,020,700,428	22.00	2021-10-19
926	2021-10-20	46,401,974	-101,500	3.19	1,455,987,228	1,027,803,724	22.15	2021-10-18
927	2021-10-19	46,503,474	76,500	3.19	1,455,987,228	1,041,677,818	22.40	2021-10-15
928	2021-10-18	46,426,974	-62,000	3.19	1,455,987,228	1,021,393,428	22.00	2021-10-12
929	2021-10-15	46,488,974	131,500	3.19	1,455,987,228	1,022,757,428	22.00	2021-10-11
930	2021-10-12	46,357,474	-62,000	3.18	1,456,501,228	1,047,678,912	22.60	2021-10-08
931	2021-10-11	46,419,474	27,000	3.19	1,456,501,228	1,042,117,191	22.45	2021-10-07
932	2021-10-08	46,392,474	-29,500	3.19	1,456,501,228	1,018,314,804	21.95	2021-10-06
933	2021-10-07	46,421,974	42,500	3.19	1,456,501,228	993,430,244	21.40	2021-10-05
934	2021-10-06	46,379,474	-59,500	3.18	1,456,501,228	987,882,796	21.30	2021-10-04
935	2021-10-05	46,438,974	-1,211,500	3.19	1,456,501,228	954,320,916	20.55	2021-09-30
936	2021-10-04	47,650,474	499,500	3.27	1,456,501,228	967,304,622	20.30	2021-09-29
937	2021-09-30	47,150,974	402,500	3.24	1,456,501,228	954,807,224	20.25	2021-09-28
938	2021-09-29	46,748,474	-224,000	3.21	1,456,501,228	937,306,904	20.05	2021-09-27
939	2021-09-28	46,972,474	-3,038,624	3.23	1,456,501,228	939,449,480	20.00	2021-09-24
940	2021-09-27	50,011,098	-2,281,000	3.43	1,456,501,228	1,017,725,844	20.35	2021-09-23
941	2021-09-24	52,292,098	277,000	3.59	1,456,501,228	1,043,750,276	19.96	2021-09-21
942	2021-09-23	52,015,098	-158,000	3.57	1,456,501,228	1,157,335,931	22.25	2021-09-20
943	2021-09-21	52,173,098	272,500	3.58	1,456,501,228	1,257,371,662	24.10	2021-09-17
944	2021-09-20	51,900,598	6,266,000	3.56	1,456,501,228	1,300,109,980	25.05	2021-09-16
945	2021-09-17	45,634,598	3,500	3.13	1,456,501,228	1,156,837,059	25.35	2021-09-15
946	2021-09-16	45,631,098	-3,500	3.13	1,456,501,228	1,170,437,664	25.65	2021-09-14
947	2021-09-15	45,634,598	-9,000	3.13	1,456,501,228	1,172,809,169	25.70	2021-09-13
948	2021-09-14	45,643,598	-30,000	3.13	1,456,501,228	1,186,733,548	26.00	2021-09-10
949	2021-09-13	45,673,598	-150,000	3.14	1,456,501,228	1,166,960,429	25.55	2021-09-09
950	2021-09-10	45,823,598	27,500	3.15	1,456,501,228	1,184,540,008	25.85	2021-09-08
951	2021-09-09	45,796,098	-158,500	3.14	1,456,501,228	1,170,090,304	25.55	2021-09-07
952	2021-09-08	45,954,598	-6,457,500	3.16	1,456,501,228	1,185,628,628	25.80	2021-09-06
953	2021-09-07	52,412,098	194,000	3.60	1,456,501,228	1,370,576,363	26.15	2021-09-03
954	2021-09-06	52,218,098	122,500	3.59	1,456,501,228	1,383,779,597	26.50	2021-09-02
955	2021-09-03	52,095,598	91,000	3.58	1,456,501,228	1,385,742,907	26.60	2021-09-01
956	2021-09-02	52,004,598	-67,000	3.57	1,456,501,228	1,378,121,847	26.50	2021-08-31
957	2021-09-01	52,071,598	6,444,000	3.58	1,456,501,228	1,385,104,507	26.60	2021-08-30
958	2021-08-31	45,627,598	-58,000	3.13	1,456,501,228	1,211,412,727	26.55	2021-08-27
959	2021-08-30	45,685,598	65,500	3.14	1,456,501,228	1,203,815,507	26.35	2021-08-26
960	2021-08-27	45,620,098	44,000	3.13	1,456,501,228	1,204,370,587	26.40	2021-08-25
961	2021-08-26	45,576,098	-97,000	3.13	1,456,501,228	1,189,536,158	26.10	2021-08-24
962	2021-08-25	45,673,098	-84,500	3.14	1,456,501,228	1,180,649,583	25.85	2021-08-23
963	2021-08-24	45,757,598	72,500	3.14	1,456,501,228	1,171,394,509	25.60	2021-08-20
964	2021-08-23	45,685,098	79,500	3.14	1,456,501,228	1,169,538,509	25.60	2021-08-19
965	2021-08-19	45,605,598	30,500	3.13	1,456,501,228	1,087,693,512	23.85	2021-08-17
966	2021-08-17	45,575,098	-48,500	3.13	1,456,501,228	1,066,457,293	23.40	2021-08-13
967	2021-08-16	45,623,598	-77,500	3.13	1,456,501,228	1,065,311,013	23.35	2021-08-12
968	2021-08-13	45,701,098	-19,000	3.14	1,456,501,228	1,060,265,474	23.20	2021-08-11
969	2021-08-12	45,720,098	-67,000	3.14	1,456,501,228	1,044,704,239	22.85	2021-08-10
970	2021-08-11	45,787,098	-462,546	3.14	1,456,501,228	1,055,392,609	23.05	2021-08-09
971	2021-08-10	46,249,644	4,000	3.18	1,456,501,228	1,056,804,365	22.85	2021-08-06
972	2021-08-06	46,245,644	79,500	3.18	1,456,501,228	1,082,148,070	23.40	2021-08-04
973	2021-08-05	46,166,144	-6,500	3.17	1,456,501,228	1,082,596,077	23.45	2021-08-03
974	2021-08-04	46,172,644	-59,500	3.17	1,456,501,228	1,075,822,605	23.30	2021-08-02
975	2021-08-03	46,232,144	2,000	3.17	1,456,501,228	1,058,716,098	22.90	2021-07-30
976	2021-08-02	46,230,144	42,434	3.17	1,456,501,228	1,081,785,370	23.40	2021-07-29
977	2021-07-30	46,187,710	75,000	3.17	1,456,501,228	1,085,411,185	23.50	2021-07-28
978	2021-07-29	46,112,710	300	3.17	1,456,501,228	1,083,648,685	23.50	2021-07-27
979	2021-07-28	46,112,410	-56,500	3.17	1,456,501,228	1,102,086,599	23.90	2021-07-26
980	2021-07-27	46,168,910	14,500	3.17	1,456,501,228	1,108,053,840	24.00	2021-07-23
981	2021-07-26	46,154,410	19,400	3.17	1,456,501,228	1,126,167,604	24.40	2021-07-22
982	2021-07-23	46,135,010	4,000	3.17	1,456,501,228	1,107,240,240	24.00	2021-07-21
983	2021-07-22	46,131,010	-9,434	3.17	1,456,501,228	1,104,837,690	23.95	2021-07-20
984	2021-07-21	46,140,444	11,500	3.17	1,456,501,228	1,116,598,745	24.20	2021-07-19
985	2021-07-20	46,128,944	-7,000	3.17	1,456,501,228	1,125,546,234	24.40	2021-07-16
986	2021-07-19	46,135,944	14,500	3.17	1,456,501,228	1,134,944,222	24.60	2021-07-15
987	2021-07-16	46,121,444	-23,000	3.17	1,456,501,228	1,120,751,089	24.30	2021-07-14
988	2021-07-15	46,144,444	-43,530	3.17	1,456,501,228	1,148,996,656	24.90	2021-07-13
989	2021-07-14	46,187,974	-54,500	3.17	1,456,501,228	1,117,748,971	24.20	2021-07-12
990	2021-07-13	46,242,474	21,500	3.17	1,456,501,228	1,130,628,489	24.45	2021-07-09
991	2021-07-12	46,220,974	-4,500	3.17	1,456,501,228	1,146,280,155	24.80	2021-07-08
992	2021-07-09	46,225,474	-6,500	3.17	1,456,501,228	1,162,570,671	25.15	2021-07-07
993	2021-07-08	46,231,974	-4,500	3.17	1,456,501,228	1,165,045,745	25.20	2021-07-06
994	2021-07-06	46,236,474	8,000	3.17	1,456,501,228	1,176,718,263	25.45	2021-07-02
995	2021-07-05	46,228,474	10,000	3.17	1,456,501,228	1,183,448,934	25.60	2021-06-30
996	2021-07-02	46,218,474	-7,172	3.17	1,456,501,228	1,167,016,469	25.25	2021-06-29
997	2021-06-30	46,225,646	500	3.17	1,456,501,228	1,160,263,715	25.10	2021-06-28
998	2021-06-29	46,225,146	5,500	3.17	1,456,501,228	1,171,807,451	25.35	2021-06-25
999	2021-06-28	46,219,646	26,000	3.17	1,456,501,228	1,178,600,973	25.50	2021-06-24
1000	2021-06-25	46,193,646	123,500	3.17	1,456,501,228	1,173,318,608	25.40	2021-06-23
1001	2021-06-24	46,070,146	-1,410,000	3.16	1,456,501,228	1,174,788,723	25.50	2021-06-22
1002	2021-06-23	47,480,146	-27,500	3.26	1,456,501,228	1,203,621,701	25.35	2021-06-21
1003	2021-06-22	47,507,646	70,500	3.26	1,456,501,228	1,216,195,738	25.60	2021-06-18
1004	2021-06-21	47,437,146	1,000	3.26	1,456,501,228	1,230,993,939	25.95	2021-06-17
1005	2021-06-18	47,436,146	3,676	3.26	1,456,501,228	1,240,455,218	26.15	2021-06-16
1006	2021-06-17	47,432,470	-11,500	3.26	1,456,501,228	1,240,359,091	26.15	2021-06-15
1007	2021-06-16	47,443,970	8,000	3.26	1,456,501,228	1,247,776,411	26.30	2021-06-11
1008	2021-06-15	47,435,970	-21,000	3.26	1,456,501,228	1,247,566,011	26.30	2021-06-10
1009	2021-06-11	47,456,970	-41,000	3.26	1,456,501,228	1,226,762,675	25.85	2021-06-09
1010	2021-06-09	47,497,970	-1,500	3.26	1,456,501,228	1,239,697,017	26.10	2021-06-07
1011	2021-06-08	47,499,470	-15,500	3.26	1,456,501,228	1,182,736,803	24.90	2021-06-04
1012	2021-06-07	47,514,970	-14,000	3.26	1,456,501,228	1,175,995,508	24.75	2021-06-03
1013	2021-06-04	47,528,970	500	3.26	1,456,501,228	1,183,471,353	24.90	2021-06-02
1014	2021-06-03	47,528,470	-7,332,000	3.26	1,456,501,228	1,207,223,138	25.40	2021-06-01
1015	2021-06-02	54,860,470	111,500	3.77	1,456,501,228	1,371,511,750	25.00	2021-05-31
1016	2021-06-01	54,748,970	-20,500	3.76	1,456,501,228	1,464,534,948	26.75	2021-05-28
1017	2021-05-31	54,769,470	-116,900	3.76	1,456,501,228	1,497,945,005	27.35	2021-05-27
1018	2021-05-28	54,886,370	-5,000	3.77	1,456,501,228	1,459,977,442	26.60	2021-05-26
1019	2021-05-27	54,891,370	7,446,252	3.77	1,456,501,228	1,454,621,305	26.50	2021-05-25
1020	2021-05-26	47,445,118	10,900	3.26	1,456,501,228	1,245,434,348	26.25	2021-05-24
1021	2021-05-25	47,434,218	4,000	3.26	1,456,501,228	1,235,661,379	26.05	2021-05-21
1022	2021-05-24	47,430,218	-1,000	3.26	1,456,501,228	1,252,157,755	26.40	2021-05-20
1023	2021-05-21	47,431,218	1,000	3.26	1,456,501,228	1,240,326,351	26.15	2021-05-18
1024	2021-05-20	47,430,218	-7,000	3.26	1,456,501,228	1,235,557,179	26.05	2021-05-17
1025	2021-05-18	47,437,218	-1,500	3.26	1,456,501,228	1,214,392,781	25.60	2021-05-14
1026	2021-05-17	47,438,718	1,000	3.26	1,456,501,228	1,209,687,309	25.50	2021-05-13
1027	2021-05-14	47,437,718	4,987	3.26	1,456,501,228	1,219,149,353	25.70	2021-05-12
1028	2021-05-13	47,432,731	-51,500	3.26	1,456,501,228	1,235,622,643	26.05	2021-05-11
1029	2021-05-12	47,484,231	46,380	3.26	1,456,501,228	1,253,583,698	26.40	2021-05-10
1030	2021-05-11	47,437,851	2,000	3.26	1,456,501,228	1,247,615,481	26.30	2021-05-07
1031	2021-05-10	47,435,851	-22,000	3.26	1,456,501,228	1,242,819,296	26.20	2021-05-06
1032	2021-05-07	47,457,851	37,500	3.26	1,456,501,228	1,260,005,944	26.55	2021-05-05
1033	2021-05-06	47,420,351	13,000	3.26	1,456,501,228	1,261,381,337	26.60	2021-05-04
1034	2021-05-05	47,407,351	162,000	3.25	1,456,501,228	1,251,554,066	26.40	2021-05-03
1035	2021-05-04	47,245,351	21,500	3.24	1,456,501,228	1,237,828,196	26.20	2021-04-30
1036	2021-05-03	47,223,851	-22,000	3.24	1,456,501,228	1,258,515,629	26.65	2021-04-29
1037	2021-04-30	47,245,851	17,000	3.24	1,456,501,228	1,237,841,296	26.20	2021-04-28
1038	2021-04-29	47,228,851	-24,000	3.24	1,456,501,228	1,223,227,241	25.90	2021-04-27
1039	2021-04-28	47,252,851	-2,500	3.24	1,456,501,228	1,209,672,986	25.60	2021-04-26
1040	2021-04-27	47,255,351	12,000	3.24	1,456,501,228	1,214,462,521	25.70	2021-04-23
1041	2021-04-26	47,243,351	-21,500	3.24	1,456,501,228	1,218,878,456	25.80	2021-04-22
1042	2021-04-23	47,264,851	16,500	3.25	1,456,501,228	1,200,527,215	25.40	2021-04-21
1043	2021-04-21	47,248,351	-4,500	3.24	1,456,501,228	1,200,108,115	25.40	2021-04-19
1044	2021-04-20	47,252,851	4,783	3.24	1,456,501,228	1,190,771,845	25.20	2021-04-16
1045	2021-04-19	47,248,068	-2,000	3.24	1,456,501,228	1,193,013,717	25.25	2021-04-15
1046	2021-04-16	47,250,068	4,500	3.24	1,456,501,228	1,204,876,734	25.50	2021-04-14
1047	2021-04-15	47,245,568	16,188	3.24	1,456,501,228	1,192,950,592	25.25	2021-04-13
1048	2021-04-14	47,229,380	34,000	3.24	1,456,501,228	1,176,011,562	24.90	2021-04-12
1049	2021-04-12	47,195,380	-10,000	3.24	1,456,501,228	1,191,683,345	25.25	2021-04-08
1050	2021-04-09	47,205,380	-14,000	3.24	1,456,501,228	1,194,296,114	25.30	2021-04-07
1051	2021-04-08	47,219,380	-353,000	3.24	1,456,501,228	1,175,762,562	24.90	2021-04-01
1052	2021-04-07	47,572,380	383,000	3.27	1,456,501,228	1,191,688,119	25.05	2021-03-31
1053	2021-04-01	47,189,380	-106,500	3.24	1,456,501,228	1,215,126,535	25.75	2021-03-30
1054	2021-03-31	47,295,880	109,465	3.25	1,456,501,228	1,198,950,558	25.35	2021-03-29
1055	2021-03-30	47,186,415	-44,500	3.24	1,456,501,228	1,198,534,941	25.40	2021-03-26
1056	2021-03-29	47,230,915	22,500	3.24	1,456,501,228	1,154,795,872	24.45	2021-03-25
1057	2021-03-26	47,208,415	32,500	3.24	1,456,501,228	1,161,327,009	24.60	2021-03-24
1058	2021-03-25	47,175,915	67,000	3.24	1,456,501,228	1,193,550,650	25.30	2021-03-23
1059	2021-03-24	47,108,915	5,500	3.23	1,456,501,228	1,201,277,333	25.50	2021-03-22
1060	2021-03-23	47,103,415	-13,000	3.23	1,456,501,228	1,163,454,351	24.70	2021-03-19
1061	2021-03-22	47,116,415	-19,000	3.23	1,456,501,228	1,170,842,913	24.85	2021-03-18
1062	2021-03-19	47,135,415	13,000	3.24	1,456,501,228	1,100,611,940	23.35	2021-03-17
1063	2021-03-18	47,122,415	-10,500	3.24	1,456,501,228	1,107,376,753	23.50	2021-03-16
1064	2021-03-17	47,132,915	-2,500	3.24	1,456,501,228	1,091,126,982	23.15	2021-03-15
1065	2021-03-16	47,135,415	-45,000	3.24	1,456,501,228	1,117,109,336	23.70	2021-03-12
1066	2021-03-11	47,180,415	12,000	3.24	1,456,501,228	1,111,098,773	23.55	2021-03-09
1067	2021-03-10	47,168,415	-410,000	3.24	1,456,501,228	1,129,683,539	23.95	2021-03-08
1068	2021-03-09	47,578,415	423,000	3.27	1,456,501,228	1,165,671,168	24.50	2021-03-05
1069	2021-03-08	47,155,415	36,000	3.24	1,456,501,228	1,155,307,668	24.50	2021-03-04
1070	2021-03-05	47,119,415	-175	3.24	1,456,501,228	1,156,781,638	24.55	2021-03-03
1071	2021-03-04	47,119,590	1,500	3.24	1,456,501,228	1,142,650,058	24.25	2021-03-02
1072	2021-03-03	47,118,090	-2,500	3.24	1,456,501,228	1,159,105,014	24.60	2021-03-01
1073	2021-03-02	47,120,590	9,500	3.24	1,456,501,228	1,175,658,721	24.95	2021-02-26
1074	2021-03-01	47,111,090	-500	3.23	1,456,501,228	1,187,199,468	25.20	2021-02-25
1075	2021-02-26	47,111,590	500	3.23	1,456,501,228	1,130,678,160	24.00	2021-02-24
1076	2021-02-25	47,111,090	35,700	3.23	1,456,501,228	1,161,288,369	24.65	2021-02-23
1077	2021-02-24	47,075,390	56,000	3.23	1,456,501,228	1,087,441,509	23.10	2021-02-22
1078	2021-02-23	47,019,390	37,000	3.23	1,456,501,228	1,088,498,879	23.15	2021-02-19
1079	2021-02-22	46,982,390	82,500	3.23	1,456,501,228	1,087,642,329	23.15	2021-02-18
1080	2021-02-19	46,899,890	-738,000	3.22	1,456,501,228	1,095,112,432	23.35	2021-02-17
1081	2021-02-18	47,637,890	-873,800	3.27	1,456,501,228	1,098,053,365	23.05	2021-02-16
1082	2021-02-17	48,511,690	287,000	3.33	1,456,501,228	1,064,831,596	21.95	2021-02-10
1083	2021-02-16	48,224,690	-143,500	3.31	1,456,501,228	991,017,380	20.55	2021-02-09
1084	2021-02-09	48,368,190	143,500	3.32	1,456,501,228	993,966,305	20.55	2021-02-05
1085	2021-02-08	48,224,690	65,000	3.31	1,456,501,228	991,017,380	20.55	2021-02-04
1086	2021-02-05	48,159,690	-21,500	3.31	1,456,501,228	982,457,676	20.40	2021-02-03
1087	2021-02-04	48,181,190	9,500	3.31	1,456,501,228	982,896,276	20.40	2021-02-02
1088	2021-02-03	48,171,690	15,000	3.31	1,456,501,228	977,885,307	20.30	2021-02-01
1089	2021-02-02	48,156,690	56,172	3.31	1,456,501,228	970,357,304	20.15	2021-01-29
1090	2021-02-01	48,100,518	-103,678	3.30	1,456,501,228	981,250,567	20.40	2021-01-28
1091	2021-01-29	48,204,196	-9,000	3.31	1,456,501,228	997,826,857	20.70	2021-01-27
1092	2021-01-28	48,213,196	9,000	3.31	1,456,501,228	1,007,655,796	20.90	2021-01-26
1093	2021-01-27	48,204,196	-500	3.31	1,456,501,228	1,012,288,116	21.00	2021-01-25
1094	2021-01-26	48,204,696	17,500	3.31	1,456,501,228	1,021,939,555	21.20	2021-01-22
1095	2021-01-25	48,187,196	71,500	3.31	1,456,501,228	1,038,434,074	21.55	2021-01-21
1096	2021-01-22	48,115,696	22,000	3.30	1,456,501,228	1,027,270,110	21.35	2021-01-20
1097	2021-01-21	48,093,696	12,500	3.30	1,456,501,228	1,024,395,725	21.30	2021-01-19
1098	2021-01-20	48,081,196	-16,500	3.30	1,456,501,228	1,004,896,996	20.90	2021-01-18
1099	2021-01-19	48,097,696	25,500	3.30	1,456,501,228	1,005,241,846	20.90	2021-01-15
1100	2021-01-18	48,072,196	10,000	3.30	1,456,501,228	1,011,919,726	21.05	2021-01-14
1101	2021-01-15	48,062,196	400	3.30	1,456,501,228	1,009,306,116	21.00	2021-01-13
1102	2021-01-14	48,061,796	-17,000	3.30	1,456,501,228	985,266,818	20.50	2021-01-12
1103	2021-01-13	48,078,796	17,000	3.30	1,456,501,228	968,787,739	20.15	2021-01-11
1104	2021-01-12	48,061,796	-127,200	3.30	1,456,501,228	966,042,100	20.10	2021-01-08
1105	2021-01-11	48,188,996	-106,000	3.31	1,456,501,228	957,997,240	19.88	2021-01-07
1106	2021-01-08	48,294,996	18,713	3.32	1,456,501,228	958,172,721	19.84	2021-01-06
1107	2021-01-07	48,276,283	1,303,000	3.31	1,456,501,228	958,766,980	19.86	2021-01-05
1108	2021-01-06	46,973,283	-1,316,500	3.23	1,456,501,228	926,313,141	19.72	2021-01-04
1109	2021-01-05	48,289,783	-240,500	3.32	1,456,501,228	953,240,316	19.74	2020-12-30
1110	2021-01-04	48,530,283	359,500	3.33	1,456,501,228	959,928,998	19.78	2020-12-29
1111	2020-12-30	48,170,783	-493,500	3.31	1,456,501,228	955,708,335	19.84	2020-12-28
1112	2020-12-29	48,664,283	438,800	3.34	1,456,501,228	968,419,232	19.90	2020-12-23
1113	2020-12-28	48,225,483	198,000	3.31	1,456,501,228	960,651,621	19.92	2020-12-22
1114	2020-12-23	48,027,483	-391,505	3.30	1,456,501,228	960,549,660	20.00	2020-12-21
1115	2020-12-22	48,418,988	232,000	3.32	1,456,501,228	960,632,722	19.84	2020-12-18
1116	2020-12-21	48,186,988	-377,077	3.31	1,456,501,228	961,812,280	19.96	2020-12-17
1117	2020-12-18	48,564,065	569,500	3.33	1,456,501,228	967,396,175	19.92	2020-12-16
1118	2020-12-17	47,994,565	-502,569	3.30	1,456,501,228	967,090,485	20.15	2020-12-15
1119	2020-12-16	48,497,134	480,200	3.33	1,456,501,228	996,616,104	20.55	2020-12-14
1120	2020-12-15	48,016,934	39,319	3.30	1,456,501,228	962,739,527	20.05	2020-12-11
1121	2020-12-14	47,977,615	70,000	3.29	1,456,501,228	950,916,329	19.82	2020-12-10
1122	2020-12-11	47,907,615	-75,500	3.29	1,456,501,228	956,235,995	19.96	2020-12-09
1123	2020-12-10	47,983,115	-403,500	3.29	1,456,501,228	949,106,015	19.78	2020-12-08
1124	2020-12-09	48,386,615	-3,500	3.32	1,456,501,228	959,022,709	19.82	2020-12-07
1125	2020-12-08	48,390,115	-126,000	3.32	1,456,501,228	964,898,893	19.94	2020-12-04
1126	2020-12-07	48,516,115	489,500	3.33	1,456,501,228	977,599,717	20.15	2020-12-03
1127	2020-12-04	48,026,615	145,500	3.30	1,456,501,228	960,532,300	20.00	2020-12-02
1128	2020-12-03	47,881,115	105,096	3.29	1,456,501,228	962,410,412	20.10	2020-12-01
1129	2020-12-02	47,776,019	127,890	3.28	1,456,501,228	947,876,217	19.84	2020-11-30
1130	2020-12-01	47,648,129	95,027	3.27	1,456,501,228	952,962,580	20.00	2020-11-27
1131	2020-11-30	47,553,102	48,000	3.26	1,456,501,228	953,439,695	20.05	2020-11-26
1132	2020-11-27	47,505,102	-219,500	3.26	1,456,501,228	976,229,846	20.55	2020-11-25
1133	2020-11-26	47,724,602	268,500	3.28	1,456,501,228	973,581,881	20.40	2020-11-24
1134	2020-11-25	47,456,102	-105,000	3.26	1,456,501,228	991,832,532	20.90	2020-11-23
1135	2020-11-24	47,561,102	100,000	3.27	1,456,501,228	979,758,701	20.60	2020-11-20
1136	2020-11-23	47,461,102	5,000	3.26	1,456,501,228	984,817,867	20.75	2020-11-19
1137	2020-11-20	47,456,102	6,000	3.26	1,456,501,228	991,832,532	20.90	2020-11-18
1138	2020-11-19	47,450,102	-87,500	3.26	1,456,501,228	979,844,606	20.65	2020-11-17
1139	2020-11-18	47,537,602	93,500	3.26	1,456,501,228	965,013,321	20.30	2020-11-16
1140	2020-11-17	47,444,102	100	3.26	1,456,501,228	986,837,322	20.80	2020-11-13
1141	2020-11-16	47,444,002	85,000	3.26	1,456,501,228	1,003,440,642	21.15	2020-11-12
1142	2020-11-13	47,359,002	-61,500	3.25	1,456,501,228	1,011,114,693	21.35	2020-11-11
1143	2020-11-12	47,420,502	-256,595	3.26	1,456,501,228	1,002,943,617	21.15	2020-11-10
1144	2020-11-11	47,677,097	382	3.27	1,456,501,228	940,192,353	19.72	2020-11-09
1145	2020-11-10	47,676,715	-20,000	3.27	1,456,501,228	955,918,136	20.05	2020-11-06
1146	2020-11-09	47,696,715	19,890	3.27	1,456,501,228	953,934,300	20.00	2020-11-05
1147	2020-11-06	47,676,825	102,861	3.27	1,456,501,228	953,536,500	20.00	2020-11-04
1148	2020-11-05	47,573,964	272,600	3.27	1,456,501,228	921,983,422	19.38	2020-11-03
1149	2020-11-04	47,301,364	632,744	3.25	1,456,501,228	908,186,189	19.20	2020-11-02
1150	2020-11-03	46,668,620	37,300	3.20	1,456,501,228	884,837,035	18.96	2020-10-30
1151	2020-11-02	46,631,320	7,035	3.20	1,456,501,228	899,051,850	19.28	2020-10-29
1152	2020-10-30	46,624,285	-239,975	3.20	1,456,501,228	895,186,272	19.20	2020-10-28
1153	2020-10-29	46,864,260	-299,308	3.22	1,456,501,228	916,664,926	19.56	2020-10-27
1154	2020-10-28	47,163,568	89,494	3.24	1,456,501,228	926,292,476	19.64	2020-10-23
1155	2020-10-27	47,074,074	93,847	3.23	1,456,501,228	921,710,369	19.58	2020-10-22
1156	2020-10-23	46,980,227	13,500	3.23	1,456,501,228	919,872,845	19.58	2020-10-21
1157	2020-10-22	46,966,727	500,829	3.22	1,456,501,228	925,244,522	19.70	2020-10-20
1158	2020-10-21	46,465,898	119,022	3.19	1,456,501,228	917,236,827	19.74	2020-10-19
1159	2020-10-20	46,346,876	-500,729	3.18	1,456,501,228	910,252,645	19.64	2020-10-16
1160	2020-10-19	46,847,605	132,295	3.22	1,456,501,228	919,150,010	19.62	2020-10-15
1161	2020-10-16	46,715,310	685,091	3.21	1,456,501,228	936,641,966	20.05	2020-10-14
1162	2020-10-15	46,030,219	-295,839	3.16	1,456,501,228	910,477,732	19.78	2020-10-12
1163	2020-10-14	46,326,058	-655,911	3.18	1,456,501,228	915,402,906	19.76	2020-10-09
1164	2020-10-12	46,981,969	-177,398	3.23	1,456,501,228	941,988,478	20.05	2020-10-08
1165	2020-10-09	47,159,367	1,198,280	3.24	1,456,501,228	945,545,308	20.05	2020-10-07
1166	2020-10-08	45,961,087	-56,213	3.16	1,456,501,228	919,221,740	20.00	2020-10-06
1167	2020-10-07	46,017,300	-1,612,904	3.16	1,456,501,228	912,983,232	19.84	2020-10-05
1168	2020-10-06	47,630,204	658,674	3.27	1,456,501,228	942,125,435	19.78	2020-09-30
1169	2020-10-05	46,971,530	132,703	3.22	1,456,501,228	925,339,141	19.70	2020-09-29
1170	2020-09-30	46,838,827	240,391	3.22	1,456,501,228	928,345,551	19.82	2020-09-28
1171	2020-09-29	46,598,436	-145,490	3.20	1,456,501,228	919,853,127	19.74	2020-09-25
1172	2020-09-28	46,743,926	-266,389	3.21	1,456,501,228	926,464,613	19.82	2020-09-24
1173	2020-09-25	47,010,315	174,272	3.23	1,456,501,228	947,257,847	20.15	2020-09-23
1174	2020-09-24	46,836,043	318,519	3.22	1,456,501,228	950,771,673	20.30	2020-09-22
1175	2020-09-23	46,517,524	66,289	3.19	1,456,501,228	948,957,490	20.40	2020-09-21
1176	2020-09-22	46,451,235	-568,739	3.19	1,456,501,228	959,218,003	20.65	2020-09-18
1177	2020-09-21	47,019,974	266,772	3.23	1,456,501,228	970,962,463	20.65	2020-09-17
1178	2020-09-18	46,753,202	761,330	3.21	1,456,501,228	972,466,602	20.80	2020-09-16
1179	2020-09-17	45,991,872	-129,451	3.16	1,456,501,228	958,930,531	20.85	2020-09-15
1180	2020-09-16	46,121,323	-354,403	3.17	1,456,501,228	957,017,452	20.75	2020-09-14
1181	2020-09-14	46,475,726	251,083	3.19	1,456,501,228	952,752,383	20.50	2020-09-10
1182	2020-09-11	46,224,643	-261,304	3.17	1,456,501,228	947,605,182	20.50	2020-09-09
1183	2020-09-10	46,485,947	-503,036	3.19	1,456,501,228	969,231,995	20.85	2020-09-08
1184	2020-09-09	46,988,983	-507,089	3.23	1,456,501,228	967,973,050	20.60	2020-09-07
1185	2020-09-08	47,496,072	-568,660	3.26	1,456,501,228	961,795,458	20.25	2020-09-04
1186	2020-09-07	48,064,732	-102,377	3.30	1,456,501,228	975,714,060	20.30	2020-09-03
1187	2020-09-04	48,167,109	-232,184	3.31	1,456,501,228	975,383,957	20.25	2020-09-02
1188	2020-09-03	48,399,293	-581,589	3.32	1,456,501,228	977,665,719	20.20	2020-09-01
1189	2020-09-02	48,980,882	164,989	3.36	1,456,501,228	986,964,772	20.15	2020-08-31
1190	2020-09-01	48,815,893	-163,900	3.35	1,456,501,228	975,341,542	19.98	2020-08-28
1191	2020-08-31	48,979,793	146,000	3.36	1,456,501,228	962,942,730	19.66	2020-08-27
1192	2020-08-28	48,833,793	395,500	3.35	1,456,501,228	979,117,550	20.05	2020-08-26
1193	2020-08-27	48,438,293	-454,000	3.33	1,456,501,228	966,828,328	19.96	2020-08-25
1194	2020-08-26	48,892,293	548,000	3.36	1,456,501,228	977,845,860	20.00	2020-08-24
1195	2020-08-25	48,344,293	3,016	3.32	1,456,501,228	955,283,230	19.76	2020-08-21
1196	2020-08-24	48,341,277	192,500	3.32	1,456,501,228	939,754,425	19.44	2020-08-20
1197	2020-08-21	48,148,777	30,500	3.31	1,456,501,228	944,679,005	19.62	2020-08-19
1198	2020-08-20	48,118,277	7,000	3.30	1,456,501,228	946,967,691	19.68	2020-08-18
1199	2020-08-19	48,111,277	-45,701	3.30	1,456,501,228	950,678,834	19.76	2020-08-17
1200	2020-08-18	48,156,978	80,100	3.31	1,456,501,228	934,245,373	19.40	2020-08-14
1201	2020-08-17	48,076,878	-4,700	3.30	1,456,501,228	927,883,745	19.30	2020-08-13
1202	2020-08-14	48,081,578	-32,500	3.30	1,456,501,228	952,976,876	19.82	2020-08-12
1203	2020-08-13	48,114,078	15,500	3.30	1,456,501,228	924,752,579	19.22	2020-08-11
1204	2020-08-12	48,098,578	33,000	3.30	1,456,501,228	910,987,067	18.94	2020-08-10
1205	2020-08-11	48,065,578	16,067	3.30	1,456,501,228	900,748,932	18.74	2020-08-07
1206	2020-08-10	48,049,511	32,933	3.30	1,456,501,228	905,252,787	18.84	2020-08-06
1207	2020-08-07	48,016,578	-380,046	3.30	1,456,501,228	924,799,292	19.26	2020-08-05
1208	2020-08-06	48,396,624	7,500	3.32	1,456,501,228	918,567,924	18.98	2020-08-04
1209	2020-08-05	48,389,124	-10,506	3.32	1,456,501,228	906,812,184	18.74	2020-08-03
1210	2020-08-04	48,399,630	43,975	3.32	1,456,501,228	892,489,177	18.44	2020-07-31
1211	2020-08-03	48,355,655	-103,300	3.32	1,456,501,228	891,678,278	18.44	2020-07-30
1212	2020-07-31	48,458,955	187,121	3.33	1,456,501,228	884,860,518	18.26	2020-07-29
1213	2020-07-30	48,271,834	-8,000	3.31	1,456,501,228	885,305,436	18.34	2020-07-28
1214	2020-07-29	48,279,834	73,500	3.31	1,456,501,228	887,383,349	18.38	2020-07-27
1215	2020-07-28	48,206,334	64,500	3.31	1,456,501,228	891,817,179	18.50	2020-07-24
1216	2020-07-27	48,141,834	171,000	3.31	1,456,501,228	912,769,173	18.96	2020-07-23
1217	2020-07-24	47,970,834	-27,000	3.29	1,456,501,228	921,999,429	19.22	2020-07-22
1218	2020-07-23	47,997,834	80,822	3.30	1,456,501,228	921,558,413	19.20	2020-07-21
1219	2020-07-22	47,917,012	351,500	3.29	1,456,501,228	960,736,091	20.05	2020-07-20
1220	2020-07-21	47,565,512	469,600	3.27	1,456,501,228	937,040,586	19.70	2020-07-17
1221	2020-07-20	47,095,912	20,000	3.23	1,456,501,228	918,370,284	19.50	2020-07-16
1222	2020-07-17	47,075,912	-70,000	3.23	1,456,501,228	941,518,240	20.00	2020-07-15
1223	2020-07-16	47,145,912	-362,000	3.24	1,456,501,228	952,347,422	20.20	2020-07-14
1224	2020-07-15	47,507,912	724,600	3.26	1,456,501,228	952,533,636	20.05	2020-07-13
1225	2020-07-14	46,783,312	-110,700	3.21	1,456,501,228	959,057,896	20.50	2020-07-10
1226	2020-07-13	46,894,012	366,000	3.22	1,456,501,228	935,066,599	19.94	2020-07-09
1227	2020-07-10	46,528,012	-29,000	3.19	1,456,501,228	937,539,442	20.15	2020-07-08
1228	2020-07-09	46,557,012	58,000	3.20	1,456,501,228	952,090,895	20.45	2020-07-07
1229	2020-07-07	46,499,012	35,180	3.19	1,456,501,228	936,955,092	20.15	2020-07-03
1230	2020-07-06	46,463,832	-93,224	3.19	1,456,501,228	936,246,215	20.15	2020-07-02
1231	2020-07-03	46,557,056	105,500	3.20	1,456,501,228	931,141,120	20.00	2020-06-30
1232	2020-07-02	46,451,556	17,500	3.19	1,456,501,228	912,308,560	19.64	2020-06-29
1233	2020-06-30	46,434,056	70,300	3.19	1,456,501,228	924,037,714	19.90	2020-06-26
1234	2020-06-29	46,363,756	-37,500	3.18	1,456,501,228	936,547,871	20.20	2020-06-24
1235	2020-06-26	46,401,256	-268,500	3.19	1,456,501,228	960,505,999	20.70	2020-06-23
1236	2020-06-24	46,669,756	224,500	3.20	1,456,501,228	980,064,876	21.00	2020-06-22
1237	2020-06-23	46,445,256	6,511	3.19	1,456,501,228	977,672,639	21.05	2020-06-19
1238	2020-06-22	46,438,745	-255,500	3.19	1,456,501,228	977,535,582	21.05	2020-06-18
1239	2020-06-19	46,694,245	500,000	3.21	1,456,501,228	987,583,282	21.15	2020-06-17
1240	2020-06-18	46,194,245	-267,000	3.17	1,456,501,228	958,530,584	20.75	2020-06-16
1241	2020-06-17	46,461,245	23,400	3.19	1,456,501,228	952,455,523	20.50	2020-06-15
1242	2020-06-16	46,437,845	141,500	3.19	1,456,501,228	954,297,715	20.55	2020-06-12
1243	2020-06-15	46,296,345	105,000	3.18	1,456,501,228	949,075,073	20.50	2020-06-11
1244	2020-06-12	46,191,345	-9,000	3.17	1,456,501,228	981,566,081	21.25	2020-06-10
1245	2020-06-11	46,200,345	-629,307	3.17	1,456,501,228	979,447,314	21.20	2020-06-09
1246	2020-06-10	46,829,652	673,000	3.22	1,456,501,228	974,056,762	20.80	2020-06-08
1247	2020-06-09	46,156,652	34,700	3.17	1,456,501,228	966,981,859	20.95	2020-06-05
1248	2020-06-08	46,121,952	-39,500	3.17	1,456,501,228	952,418,309	20.65	2020-06-04
1249	2020-06-05	46,161,452	59,000	3.17	1,456,501,228	948,617,839	20.55	2020-06-03
1250	2020-06-04	46,102,452	-5,000	3.17	1,456,501,228	963,541,247	20.90	2020-06-02
1251	2020-06-03	46,107,452	-11,500	3.17	1,456,501,228	926,759,785	20.10	2020-06-01
1252	2020-06-02	46,118,952	-6,500	3.17	1,456,501,228	843,976,822	18.30	2020-05-29
1253	2020-06-01	46,125,452	-64,500	3.17	1,456,501,228	884,686,169	19.18	2020-05-28
1254	2020-05-29	46,189,952	-389,500	3.17	1,456,501,228	901,627,863	19.52	2020-05-27
1255	2020-05-28	46,579,452	-4,709,000	3.20	1,456,501,228	922,273,150	19.80	2020-05-26
1256	2020-05-27	51,288,452	77,000	3.52	1,456,501,228	990,892,893	19.32	2020-05-25
1257	2020-05-26	51,211,452	13,600	3.52	1,456,501,228	1,021,156,353	19.94	2020-05-22
1258	2020-05-25	51,197,852	-5,500	3.52	1,456,501,228	1,085,394,462	21.20	2020-05-21
1259	2020-05-22	51,203,352	-33,500	3.52	1,456,501,228	1,085,511,062	21.20	2020-05-20
1260	2020-05-21	51,236,852	5,014,500	3.52	1,456,501,228	1,083,659,420	21.15	2020-05-19
1261	2020-05-20	46,222,352	-82,000	3.17	1,456,501,228	972,980,510	21.05	2020-05-18
1262	2020-05-19	46,304,352	63,500	3.18	1,456,501,228	963,130,522	20.80	2020-05-15
1263	2020-05-18	46,240,852	153,500	3.17	1,456,501,228	966,433,807	20.90	2020-05-14
1264	2020-05-15	46,087,352	85,505	3.16	1,456,501,228	988,573,700	21.45	2020-05-13
1265	2020-05-14	46,001,847	-500	3.16	1,456,501,228	977,539,249	21.25	2020-05-12
1266	2020-05-13	46,002,347	-61,000	3.16	1,456,501,228	1,005,151,282	21.85	2020-05-11
1267	2020-05-12	46,063,347	89,180	3.16	1,456,501,228	1,004,180,965	21.80	2020-05-08
1268	2020-05-11	45,974,167	84,500	3.16	1,456,501,228	976,951,049	21.25	2020-05-07
1269	2020-05-08	45,889,667	-80,000	3.15	1,456,501,228	986,627,841	21.50	2020-05-06
1270	2020-05-07	45,969,667	-194,500	3.16	1,456,501,228	946,975,140	20.60	2020-05-05
1271	2020-05-06	46,164,167	109,000	3.17	1,456,501,228	941,749,007	20.40	2020-05-04
1272	2020-05-05	46,055,167	199,500	3.16	1,456,501,228	980,975,057	21.30	2020-04-29
1273	2020-05-04	45,855,667	-180,000	3.15	1,456,501,228	960,676,224	20.95	2020-04-28
1274	2020-04-29	46,035,667	-22,605	3.16	1,456,501,228	975,956,140	21.20	2020-04-27
1275	2020-04-28	46,058,272	606,640	3.16	1,456,501,228	964,920,798	20.95	2020-04-24
1276	2020-04-27	45,451,632	-21,500	3.12	1,456,501,228	961,302,017	21.15	2020-04-23
1277	2020-04-24	45,473,132	-44,000	3.12	1,456,501,228	961,756,742	21.15	2020-04-22
1278	2020-04-23	45,517,132	-5,406	3.13	1,456,501,228	962,687,342	21.15	2020-04-21
1279	2020-04-22	45,522,538	-245,000	3.13	1,456,501,228	990,115,202	21.75	2020-04-20
1280	2020-04-21	45,767,538	117,000	3.14	1,456,501,228	1,006,885,836	22.00	2020-04-17
1281	2020-04-20	45,650,538	30,500	3.13	1,456,501,228	972,356,459	21.30	2020-04-16
1282	2020-04-17	45,620,038	13,593	3.13	1,456,501,228	992,235,827	21.75	2020-04-15
1283	2020-04-16	45,606,445	-85,785	3.13	1,456,501,228	1,017,023,724	22.30	2020-04-14
1284	2020-04-15	45,692,230	14,640	3.14	1,456,501,228	1,014,367,506	22.20	2020-04-09
1285	2020-04-14	45,677,590	-117,937	3.14	1,456,501,228	986,635,944	21.60	2020-04-08
1286	2020-04-09	45,795,527	-453,102	3.14	1,456,501,228	1,000,632,265	21.85	2020-04-07
1287	2020-04-08	46,248,629	461,607	3.18	1,456,501,228	989,720,661	21.40	2020-04-06
1288	2020-04-07	45,787,022	-345,000	3.14	1,456,501,228	952,370,058	20.80	2020-04-03
1289	2020-04-06	46,132,022	508,406	3.17	1,456,501,228	966,465,861	20.95	2020-04-02
1290	2020-04-03	45,623,616	-244,000	3.13	1,456,501,228	930,721,766	20.40	2020-04-01
1291	2020-04-02	45,867,616	368,000	3.15	1,456,501,228	937,992,747	20.45	2020-03-31
1292	2020-04-01	45,499,616	4,500	3.12	1,456,501,228	871,772,643	19.16	2020-03-30
1293	2020-03-31	45,495,116	28,600	3.12	1,456,501,228	893,524,078	19.64	2020-03-27
1294	2020-03-30	45,466,516	13,393	3.12	1,456,501,228	881,141,080	19.38	2020-03-26
1295	2020-03-27	45,453,123	-174,500	3.12	1,456,501,228	869,063,712	19.12	2020-03-25
1296	2020-03-26	45,627,623	670,000	3.13	1,456,501,228	834,985,501	18.30	2020-03-24
1297	2020-03-25	44,957,623	-223,556	3.09	1,456,501,228	791,254,165	17.60	2020-03-23
1298	2020-03-24	45,181,179	-346,000	3.10	1,456,501,228	829,526,446	18.36	2020-03-20
1299	2020-03-23	45,527,179	-30,000	3.13	1,456,501,228	844,984,442	18.56	2020-03-19
1300	2020-03-20	45,557,179	220,000	3.13	1,456,501,228	901,121,001	19.78	2020-03-18
1301	2020-03-19	45,337,179	-497,000	3.11	1,456,501,228	936,212,746	20.65	2020-03-17
1302	2020-03-18	45,834,179	-118,517	3.15	1,456,501,228	911,183,479	19.88	2020-03-16
1303	2020-03-17	45,952,696	201,200	3.16	1,456,501,228	967,304,251	21.05	2020-03-13
1304	2020-03-16	45,751,496	-19,000	3.14	1,456,501,228	1,001,957,762	21.90	2020-03-12
1305	2020-03-13	45,770,496	-82,500	3.14	1,456,501,228	1,032,124,685	22.55	2020-03-11
1306	2020-03-12	45,852,996	72,000	3.15	1,456,501,228	1,001,887,963	21.85	2020-03-10
1307	2020-03-11	45,780,996	-17,000	3.14	1,456,501,228	993,447,613	21.70	2020-03-09
1308	2020-03-10	45,797,996	-26,500	3.14	1,456,501,228	1,044,194,309	22.80	2020-03-06
1309	2020-03-09	45,824,496	123,246	3.15	1,456,501,228	1,060,837,082	23.15	2020-03-05
1310	2020-03-05	45,701,250	83,438	3.14	1,456,501,228	1,037,418,375	22.70	2020-03-03
1311	2020-03-04	45,617,812	-219,438	3.13	1,456,501,228	1,021,838,989	22.40	2020-03-02
1312	2020-03-03	45,837,250	34,998	3.15	1,456,501,228	1,015,295,088	22.15	2020-02-28
1313	2020-03-02	45,802,252	-99,500	3.14	1,456,501,228	1,039,711,120	22.70	2020-02-27
1314	2020-02-28	45,901,752	99,500	3.15	1,456,501,228	1,044,264,858	22.75	2020-02-26
1315	2020-02-27	45,802,252	95,000	3.14	1,456,501,228	1,025,970,445	22.40	2020-02-25
1316	2020-02-26	45,707,252	76,500	3.14	1,456,501,228	1,023,842,445	22.40	2020-02-24
1317	2020-02-25	45,630,752	14,500	3.13	1,456,501,228	1,040,381,146	22.80	2020-02-21
1318	2020-02-24	45,616,252	91,500	3.13	1,456,501,228	1,046,892,983	22.95	2020-02-20
1319	2020-02-21	45,524,752	-22,500	3.13	1,456,501,228	1,060,726,722	23.30	2020-02-19
1320	2020-02-20	45,547,252	-28,782	3.13	1,456,501,228	1,072,637,785	23.55	2020-02-18
1321	2020-02-19	45,576,034	-65,218	3.13	1,456,501,228	1,098,382,419	24.10	2020-02-17
1322	2020-02-18	45,641,252	-159,130	3.13	1,456,501,228	1,120,492,737	24.55	2020-02-14
1323	2020-02-17	45,800,382	306,500	3.14	1,456,501,228	1,037,378,652	22.65	2020-02-13
1324	2020-02-14	45,493,882	-389,500	3.12	1,456,501,228	1,016,788,263	22.35	2020-02-12
1325	2020-02-13	45,883,382	-476,500	3.15	1,456,501,228	1,025,493,588	22.35	2020-02-11
1326	2020-02-12	46,359,882	473,500	3.18	1,456,501,228	1,026,871,386	22.15	2020-02-10
1327	2020-02-11	45,886,382	-559,000	3.15	1,456,501,228	1,020,972,000	22.25	2020-02-07
1328	2020-02-10	46,445,382	96,500	3.19	1,456,501,228	1,035,732,019	22.30	2020-02-06
1329	2020-02-07	46,348,882	-333,000	3.18	1,456,501,228	1,021,992,848	22.05	2020-02-05
1330	2020-02-06	46,681,882	427,470	3.21	1,456,501,228	1,022,333,216	21.90	2020-02-04
1331	2020-02-05	46,254,412	-492,000	3.18	1,456,501,228	996,782,579	21.55	2020-02-03
1332	2020-02-04	46,746,412	110,076	3.21	1,456,501,228	1,021,409,102	21.85	2020-01-31
1333	2020-02-03	46,636,336	448,500	3.20	1,456,501,228	1,023,667,575	21.95	2020-01-30
1334	2020-01-31	46,187,836	-316,000	3.17	1,456,501,228	1,016,132,392	22.00	2020-01-29
1335	2020-01-30	46,503,836	108,500	3.19	1,456,501,228	1,078,888,995	23.20	2020-01-23
1336	2020-01-29	46,395,336	-75,500	3.19	1,456,501,228	1,106,528,764	23.85	2020-01-22
1337	2020-01-23	46,470,836	-12,000	3.19	1,456,501,228	1,126,917,773	24.25	2020-01-21
1338	2020-01-22	46,482,836	177,500	3.19	1,456,501,228	1,173,691,609	25.25	2020-01-20
1339	2020-01-21	46,305,336	-33,200	3.18	1,456,501,228	1,173,840,268	25.35	2020-01-17
1340	2020-01-20	46,338,536	-2,500	3.18	1,456,501,228	1,163,097,254	25.10	2020-01-16
1341	2020-01-17	46,341,036	-11,000	3.18	1,456,501,228	1,153,891,796	24.90	2020-01-15
1342	2020-01-16	46,352,036	1,627	3.18	1,456,501,228	1,165,753,705	25.15	2020-01-14
1343	2020-01-15	46,350,409	23,500	3.18	1,456,501,228	1,158,760,225	25.00	2020-01-13
1344	2020-01-14	46,326,909	-17,000	3.18	1,456,501,228	1,141,958,307	24.65	2020-01-10
1345	2020-01-13	46,343,909	219,000	3.18	1,456,501,228	1,130,791,380	24.40	2020-01-09
1346	2020-01-10	46,124,909	-42,500	3.17	1,456,501,228	1,125,447,780	24.40	2020-01-08
1347	2020-01-09	46,167,409	-140,500	3.17	1,456,501,228	1,133,409,891	24.55	2020-01-07
1348	2020-01-08	46,307,909	145,500	3.18	1,456,501,228	1,141,489,957	24.65	2020-01-06
1349	2020-01-07	46,162,409	-12,890	3.17	1,456,501,228	1,149,443,984	24.90	2020-01-03
1350	2020-01-06	46,175,299	-24,500	3.17	1,456,501,228	1,156,691,240	25.05	2020-01-02
1351	2020-01-03	46,199,799	319,636	3.17	1,456,501,228	1,150,374,995	24.90	2019-12-30
1352	2020-01-02	45,880,163	-24,500	3.15	1,456,501,228	1,153,886,099	25.15	2019-12-27
1353	2019-12-30	45,904,663	117,500	3.15	1,456,501,228	1,159,092,741	25.25	2019-12-23
1354	2019-12-27	45,787,163	-19,700	3.14	1,456,501,228	1,151,547,149	25.15	2019-12-20
1355	2019-12-23	45,806,863	257,000	3.14	1,456,501,228	1,136,010,202	24.80	2019-12-19
1356	2019-12-20	45,549,863	123,000	3.13	1,456,501,228	1,145,579,054	25.15	2019-12-18
1357	2019-12-19	45,426,863	83,500	3.12	1,456,501,228	1,135,671,575	25.00	2019-12-17
1358	2019-12-18	45,343,363	-55,000	3.11	1,456,501,228	1,158,522,925	25.55	2019-12-16
1359	2019-12-17	45,398,363	39,500	3.12	1,456,501,228	1,169,007,847	25.75	2019-12-13
1360	2019-12-16	45,358,863	39,754	3.11	1,456,501,228	1,138,507,461	25.10	2019-12-12
1361	2019-12-13	45,319,109	245,500	3.11	1,456,501,228	1,144,307,502	25.25	2019-12-11
1362	2019-12-12	45,073,609	227,000	3.09	1,456,501,228	1,126,840,225	25.00	2019-12-10
1363	2019-12-11	44,846,609	-3,500	3.08	1,456,501,228	1,143,588,530	25.50	2019-12-09
1364	2019-12-10	44,850,109	7,800	3.08	1,456,501,228	1,148,162,790	25.60	2019-12-06
1365	2019-12-09	44,842,309	-41,366	3.08	1,456,501,228	1,118,815,610	24.95	2019-12-05
1366	2019-12-06	44,883,675	131,500	3.08	1,456,501,228	1,110,870,956	24.75	2019-12-04
1367	2019-12-05	44,752,175	80,253	3.07	1,456,501,228	1,121,041,984	25.05	2019-12-03
1368	2019-12-04	44,671,922	-21,500	3.07	1,456,501,228	1,125,732,434	25.20	2019-12-02
1369	2019-12-03	44,693,422	-80,000	3.07	1,456,501,228	1,128,508,906	25.25	2019-11-29
1370	2019-12-02	44,773,422	78,500	3.07	1,456,501,228	1,159,631,630	25.90	2019-11-28
1371	2019-11-29	44,694,922	-137,000	3.07	1,456,501,228	1,171,006,956	26.20	2019-11-27
1372	2019-11-28	44,831,922	-24,540	3.08	1,456,501,228	1,158,905,184	25.85	2019-11-26
1373	2019-11-27	44,856,462	-446,000	3.08	1,456,501,228	1,188,696,243	26.50	2019-11-25
1374	2019-11-26	45,302,462	-55,200	3.11	1,456,501,228	1,171,068,643	25.85	2019-11-22
1375	2019-11-25	45,357,662	10,000	3.11	1,456,501,228	1,163,424,030	25.65	2019-11-21
1376	2019-11-22	45,347,662	-55,500	3.11	1,456,501,228	1,185,841,361	26.15	2019-11-20
1377	2019-11-21	45,403,162	82,130	3.12	1,456,501,228	1,178,212,054	25.95	2019-11-19
1378	2019-11-20	45,321,032	11,500	3.11	1,456,501,228	1,162,484,471	25.65	2019-11-18
1379	2019-11-19	45,309,532	83,000	3.11	1,456,501,228	1,128,207,347	24.90	2019-11-15
1380	2019-11-18	45,226,532	227,678	3.11	1,456,501,228	1,114,834,014	24.65	2019-11-14
1381	2019-11-15	44,998,854	346,500	3.09	1,456,501,228	1,118,221,522	24.85	2019-11-13
1382	2019-11-14	44,652,354	22,500	3.07	1,456,501,228	1,156,495,969	25.90	2019-11-12
1383	2019-11-13	44,629,854	-371,739	3.06	1,456,501,228	1,146,987,248	25.70	2019-11-11
1384	2019-11-12	45,001,593	-29,700	3.09	1,456,501,228	1,181,291,816	26.25	2019-11-08
1385	2019-11-11	45,031,293	-16,000	3.09	1,456,501,228	1,195,580,829	26.55	2019-11-07
1386	2019-11-08	45,047,293	-93,000	3.09	1,456,501,228	1,189,248,535	26.40	2019-11-06
1387	2019-11-07	45,140,293	86,500	3.10	1,456,501,228	1,169,133,589	25.90	2019-11-05
1388	2019-11-06	45,053,793	-85,500	3.09	1,456,501,228	1,175,903,997	26.10	2019-11-04
1389	2019-11-05	45,139,293	18,000	3.10	1,456,501,228	1,146,538,042	25.40	2019-11-01
1390	2019-11-04	45,121,293	77,000	3.10	1,456,501,228	1,146,080,842	25.40	2019-10-31
1391	2019-11-01	45,044,293	-347,000	3.09	1,456,501,228	1,146,377,257	25.45	2019-10-30
1392	2019-10-31	45,391,293	224,000	3.12	1,456,501,228	1,139,321,454	25.10	2019-10-29
1393	2019-10-30	45,167,293	-568,500	3.10	1,456,501,228	1,144,990,878	25.35	2019-10-28
1394	2019-10-29	45,735,793	-3,700	3.14	1,456,501,228	1,143,394,825	25.00	2019-10-25
1395	2019-10-28	45,739,493	67,000	3.14	1,456,501,228	1,136,626,401	24.85	2019-10-24
1396	2019-10-25	45,672,493	-18,500	3.14	1,456,501,228	1,107,557,955	24.25	2019-10-23
1397	2019-10-24	45,690,993	-3,915	3.14	1,456,501,228	1,105,722,031	24.20	2019-10-22
1398	2019-10-23	45,694,908	-9,500	3.14	1,456,501,228	1,114,955,755	24.40	2019-10-21
1399	2019-10-22	45,704,408	11,000	3.14	1,456,501,228	1,115,187,555	24.40	2019-10-18
1400	2019-10-21	45,693,408	200,011	3.14	1,456,501,228	1,133,196,518	24.80	2019-10-17
1401	2019-10-18	45,493,397	-53,500	3.12	1,456,501,228	1,125,961,576	24.75	2019-10-16
1402	2019-10-17	45,546,897	-155,704	3.13	1,456,501,228	1,120,453,666	24.60	2019-10-15
1403	2019-10-16	45,702,601	500	3.14	1,456,501,228	1,126,569,115	24.65	2019-10-14
1404	2019-10-15	45,702,101	234,530	3.14	1,456,501,228	1,117,416,369	24.45	2019-10-11
1405	2019-10-14	45,467,571	120,000	3.12	1,456,501,228	1,068,487,919	23.50	2019-10-10
1406	2019-10-11	45,347,571	-30,000	3.11	1,456,501,228	1,072,470,054	23.65	2019-10-09
1407	2019-10-10	45,377,571	72,000	3.12	1,456,501,228	1,077,717,311	23.75	2019-10-08
1408	2019-10-09	45,305,571	-23,000	3.11	1,456,501,228	1,100,925,375	24.30	2019-10-04
1409	2019-10-08	45,328,571	98,000	3.11	1,456,501,228	1,103,750,704	24.35	2019-10-03
1410	2019-10-04	45,230,571	14,293	3.11	1,456,501,228	1,105,887,461	24.45	2019-10-02
1411	2019-10-03	45,216,278	-99,500	3.10	1,456,501,228	1,091,973,114	24.15	2019-09-30
1412	2019-10-02	45,315,778	479,464	3.11	1,456,501,228	1,085,312,883	23.95	2019-09-27
1413	2019-09-30	44,836,314	918,000	3.08	1,456,501,228	1,053,653,379	23.50	2019-09-26
1414	2019-09-27	43,918,314	99,739	3.02	1,456,501,228	1,025,492,632	23.35	2019-09-25
1415	2019-09-26	43,818,575	275,926	3.01	1,456,501,228	1,045,073,014	23.85	2019-09-24
1416	2019-09-25	43,542,649	252,000	2.99	1,456,501,228	1,047,200,708	24.05	2019-09-23
1417	2019-09-24	43,290,649	1,532,894	2.97	1,456,501,228	1,036,811,044	23.95	2019-09-20
1418	2019-09-23	41,757,755	-1,080,893	2.87	1,456,501,228	1,020,977,110	24.45	2019-09-19
1419	2019-09-20	42,838,648	2,877	2.94	1,456,501,228	1,055,972,673	24.65	2019-09-18
1420	2019-09-19	42,835,771	30,000	2.94	1,456,501,228	1,077,319,641	25.15	2019-09-17
1421	2019-09-18	42,805,771	-33,812	2.94	1,456,501,228	1,087,266,583	25.40	2019-09-16
1422	2019-09-17	42,839,583	147,964	2.94	1,456,501,228	1,113,829,158	26.00	2019-09-13
1423	2019-09-16	42,691,619	164,500	2.93	1,456,501,228	1,095,040,027	25.65	2019-09-12
1424	2019-09-13	42,527,119	-213,134	2.92	1,456,501,228	1,099,326,026	25.85	2019-09-11
1425	2019-09-12	42,740,253	248,214	2.93	1,456,501,228	1,074,917,363	25.15	2019-09-10
1426	2019-09-11	42,492,039	12,689	2.92	1,456,501,228	1,081,422,393	25.45	2019-09-09
1427	2019-09-10	42,479,350	-1,181	2.92	1,456,501,228	1,089,595,328	25.65	2019-09-06
1428	2019-09-09	42,480,531	381,000	2.92	1,456,501,228	1,106,617,833	26.05	2019-09-05
1429	2019-09-06	42,099,531	210,500	2.89	1,456,501,228	1,113,532,595	26.45	2019-09-04
1430	2019-09-05	41,889,031	-2,926,863	2.88	1,456,501,228	1,055,603,581	25.20	2019-09-03
1431	2019-09-04	44,815,894	480,000	3.08	1,456,501,228	1,165,213,244	26.00	2019-09-02
1432	2019-09-03	44,335,894	94,500	3.04	1,456,501,228	1,172,684,396	26.45	2019-08-30
1433	2019-09-02	44,241,394	72,500	3.04	1,456,501,228	1,183,457,290	26.75	2019-08-29
1434	2019-08-30	44,168,894	2,478,094	3.03	1,456,501,228	1,194,768,583	27.05	2019-08-28
1435	2019-08-29	41,690,800	-188,000	2.86	1,456,501,228	1,129,820,680	27.10	2019-08-27
1436	2019-08-28	41,878,800	220,000	2.88	1,456,501,228	1,124,445,780	26.85	2019-08-26
1437	2019-08-27	41,658,800	27,364	2.86	1,456,501,228	1,145,617,000	27.50	2019-08-23
1438	2019-08-26	41,631,436	-211,750	2.86	1,456,501,228	1,186,495,926	28.50	2019-08-22
1439	2019-08-23	41,843,186	83,636	2.87	1,456,501,228	1,219,728,872	29.15	2019-08-21
1440	2019-08-22	41,759,550	32,000	2.87	1,456,501,228	1,236,082,680	29.60	2019-08-20
1441	2019-08-21	41,727,550	-117,025	2.86	1,456,501,228	1,205,926,195	28.90	2019-08-19
1442	2019-08-20	41,844,575	-13,975	2.87	1,456,501,228	1,203,031,531	28.75	2019-08-16
1443	2019-08-19	41,858,550	19,000	2.87	1,456,501,228	1,153,203,053	27.55	2019-08-15
1444	2019-08-16	41,839,550	-4,500	2.87	1,456,501,228	1,123,391,918	26.85	2019-08-14
1445	2019-08-15	41,844,050	-54,001	2.87	1,456,501,228	1,138,158,160	27.20	2019-08-13
1446	2019-08-14	41,898,051	-58,589	2.88	1,456,501,228	1,154,291,305	27.55	2019-08-12
1447	2019-08-13	41,956,640	-83,411	2.88	1,456,501,228	1,153,807,600	27.50	2019-08-09
1448	2019-08-12	42,040,051	62,500	2.89	1,456,501,228	1,177,121,428	28.00	2019-08-08
1449	2019-08-09	41,977,551	-36,764	2.88	1,456,501,228	1,154,382,653	27.50	2019-08-07
1450	2019-08-08	42,014,315	-113,450	2.88	1,456,501,228	1,153,292,947	27.45	2019-08-06
1451	2019-08-07	42,127,765	-15,500	2.89	1,456,501,228	1,179,577,420	28.00	2019-08-05
1452	2019-08-06	42,143,265	-20,000	2.89	1,456,501,228	1,217,940,359	28.90	2019-08-02
1453	2019-08-05	42,163,265	-16,600	2.89	1,456,501,228	1,229,059,175	29.15	2019-08-01
1454	2019-08-02	42,179,865	22,000	2.90	1,456,501,228	1,248,524,004	29.60	2019-07-31
1455	2019-08-01	42,157,865	-78,000	2.89	1,456,501,228	1,271,059,630	30.15	2019-07-30
1456	2019-07-31	42,235,865	-42,292	2.90	1,456,501,228	1,288,193,883	30.50	2019-07-29
1457	2019-07-30	42,278,157	-23,928	2.90	1,456,491,228	1,316,964,591	31.15	2019-07-26
1458	2019-07-29	42,302,085	-68,411	2.90	1,456,491,228	1,340,976,095	31.70	2019-07-25
1459	2019-07-26	42,370,496	16,500	2.91	1,456,491,228	1,362,211,446	32.15	2019-07-24
1460	2019-07-25	42,353,996	-103,480	2.91	1,456,491,228	1,380,740,270	32.60	2019-07-23
1461	2019-07-24	42,457,476	23,928	2.92	1,456,491,228	1,398,973,834	32.95	2019-07-22
1462	2019-07-23	42,433,548	12,052	2.91	1,456,491,228	1,402,428,761	33.05	2019-07-19
1463	2019-07-22	42,421,496	-25,455	2.91	1,456,491,228	1,385,061,844	32.65	2019-07-18
1464	2019-07-19	42,446,951	22,500	2.91	1,456,491,228	1,404,994,078	33.10	2019-07-17
1465	2019-07-18	42,424,451	-22,000	2.91	1,456,491,228	1,448,795,002	34.15	2019-07-16
1466	2019-07-17	42,446,451	9,278	2.91	1,456,491,228	1,428,323,076	33.65	2019-07-15
1467	2019-07-16	42,437,173	-5,220	2.91	1,456,491,228	1,434,376,447	33.80	2019-07-12
1468	2019-07-12	42,442,393	-42,332	2.91	1,456,491,228	1,402,721,089	33.05	2019-07-10
1469	2019-07-11	42,484,725	-91,675	2.92	1,456,491,228	1,380,753,563	32.50	2019-07-09
1470	2019-07-10	42,576,400	-116,537	2.92	1,456,491,228	1,411,407,660	33.15	2019-07-08
1471	2019-07-09	42,692,937	7,370	2.93	1,456,491,228	1,443,021,271	33.80	2019-07-05
1472	2019-07-08	42,685,567	11,223	2.93	1,456,491,228	1,438,503,608	33.70	2019-07-04
1473	2019-07-05	42,674,344	6,417	2.93	1,456,491,228	1,431,724,241	33.55	2019-07-03
1474	2019-07-04	42,667,927	-85,046	2.93	1,456,241,228	1,405,908,195	32.95	2019-07-02
1475	2019-07-03	42,752,973	-77,954	2.94	1,456,241,228	1,402,297,514	32.80	2019-06-28
1476	2019-07-02	42,830,927	124,533	2.94	1,456,241,228	1,398,429,767	32.65	2019-06-27
1477	2019-06-28	42,706,394	-103,008	2.93	1,456,241,228	1,392,228,444	32.60	2019-06-26
1478	2019-06-27	42,809,402	141,182	2.94	1,456,241,228	1,389,165,095	32.45	2019-06-25
1479	2019-06-26	42,668,220	-199,169	2.93	1,456,201,228	1,397,384,205	32.75	2019-06-24
1480	2019-06-25	42,867,389	1,834	2.94	1,455,831,228	1,358,896,231	31.70	2019-06-21
1481	2019-06-24	42,865,555	-11,833	2.95	1,455,461,228	1,382,414,149	32.25	2019-06-20
1482	2019-06-21	42,877,388	-158,000	2.95	1,455,461,228	1,365,644,808	31.85	2019-06-19
1483	2019-06-19	43,035,388	-23,000	2.96	1,455,461,228	1,329,793,489	30.90	2019-06-17
1484	2019-06-18	43,058,388	36,084	2.96	1,455,461,228	1,330,504,189	30.90	2019-06-14
1485	2019-06-17	43,022,304	39,642	2.96	1,455,461,228	1,355,202,576	31.50	2019-06-13
1486	2019-06-14	42,982,662	-86,408	2.95	1,455,461,228	1,328,164,256	30.90	2019-06-12
1487	2019-06-13	43,069,070	19,133	2.96	1,455,461,228	1,356,675,705	31.50	2019-06-11
1488	2019-06-12	43,049,937	-42,624	2.96	1,455,461,228	1,343,158,034	31.20	2019-06-10
1489	2019-06-11	43,092,561	25,068	2.96	1,455,461,228	1,303,549,970	30.25	2019-06-06
1490	2019-06-10	43,067,493	-19,500	2.96	1,455,461,228	1,309,251,787	30.40	2019-06-05
1491	2019-06-06	43,086,993	-33,000	2.96	1,455,461,228	1,294,764,140	30.05	2019-06-04
1492	2019-06-05	43,119,993	15,155	2.96	1,455,461,228	1,274,195,793	29.55	2019-06-03
1493	2019-06-04	43,104,838	35,500	2.96	1,455,461,228	1,282,368,931	29.75	2019-05-31
1494	2019-06-03	43,069,338	-31,500	2.96	1,455,461,228	1,352,377,213	31.40	2019-05-30
1495	2019-05-31	43,100,838	-23,500	2.96	1,455,461,228	1,366,296,565	31.70	2019-05-29
1496	2019-05-30	43,124,338	-34,100	2.96	1,455,461,228	1,401,540,985	32.50	2019-05-28
1497	2019-05-29	43,158,438	2,000	2.97	1,455,461,228	1,340,069,500	31.05	2019-05-27
1498	2019-05-28	43,156,438	-2,211,888	2.97	1,455,461,228	1,299,008,784	30.10	2019-05-24
1499	2019-05-27	45,368,326	-18,000	3.12	1,455,461,228	1,429,102,269	31.50	2019-05-23
1500	2019-05-24	45,386,326	-13,670	3.12	1,455,461,228	1,459,170,381	32.15	2019-05-22
1501	2019-05-23	45,399,996	37,000	3.12	1,455,461,228	1,427,829,874	31.45	2019-05-21
1502	2019-05-22	45,362,996	2,152,998	3.12	1,455,461,228	1,431,202,524	31.55	2019-05-20
1503	2019-05-21	43,209,998	368	2.97	1,455,461,228	1,393,522,436	32.25	2019-05-17
1504	2019-05-20	43,209,630	3,198	2.97	1,455,461,228	1,397,831,531	32.35	2019-05-16
1505	2019-05-17	43,206,432	7,000	2.97	1,455,461,228	1,371,804,216	31.75	2019-05-15
1506	2019-05-16	43,199,432	-36,400	2.97	1,455,461,228	1,369,421,994	31.70	2019-05-14
1507	2019-05-15	43,235,832	-8,071	2.97	1,455,461,228	1,392,193,790	32.20	2019-05-10
1508	2019-05-14	43,243,903	-142,495	2.97	1,455,461,228	1,370,831,725	31.70	2019-05-09
1509	2019-05-10	43,386,398	-20,139	2.98	1,455,461,228	1,412,227,255	32.55	2019-05-08
1510	2019-05-09	43,406,537	11,971	2.98	1,455,461,228	1,423,734,414	32.80	2019-05-07
1511	2019-05-08	43,394,566	-19,000	2.98	1,455,461,228	1,408,153,667	32.45	2019-05-06
1512	2019-05-07	43,413,566	-11	2.98	1,455,461,228	1,450,013,104	33.40	2019-05-03
1513	2019-05-06	43,413,577	-15,989	2.98	1,455,461,228	1,452,184,151	33.45	2019-05-02
1514	2019-05-03	43,429,566	45,590	2.98	1,455,461,228	1,454,890,461	33.50	2019-04-30
1515	2019-05-02	43,383,976	43,279	2.98	1,455,461,228	1,472,885,985	33.95	2019-04-29
1516	2019-04-30	43,340,697	-38,650	2.98	1,455,461,228	1,458,414,454	33.65	2019-04-26
1517	2019-04-29	43,379,347	-21,279	2.98	1,455,461,228	1,470,559,863	33.90	2019-04-25
1518	2019-04-26	43,400,626	-87,542	2.98	1,455,461,228	1,464,771,128	33.75	2019-04-24
1519	2019-04-25	43,488,168	-222,438	2.99	1,455,461,228	1,467,725,670	33.75	2019-04-23
1520	2019-04-24	43,710,606	-12,000	3.00	1,455,461,228	1,499,273,786	34.30	2019-04-18
1521	2019-04-23	43,722,606	-40,000	3.00	1,455,461,228	1,501,871,516	34.35	2019-04-17
1522	2019-04-18	43,762,606	-118,700	3.01	1,455,461,228	1,509,809,907	34.50	2019-04-16
1523	2019-04-17	43,881,306	47,000	3.01	1,455,461,228	1,516,099,122	34.55	2019-04-15
1524	2019-04-16	43,834,306	-16,000	3.01	1,455,461,228	1,503,516,696	34.30	2019-04-12
1525	2019-04-15	43,850,306	-92,884	3.01	1,455,461,228	1,499,680,465	34.20	2019-04-11
1526	2019-04-12	43,943,190	6,214	3.02	1,455,461,228	1,516,040,055	34.50	2019-04-10
1527	2019-04-11	43,936,976	-179,500	3.02	1,455,461,228	1,502,644,579	34.20	2019-04-09
1528	2019-04-10	44,116,476	9,999	3.03	1,455,461,228	1,517,606,774	34.40	2019-04-08
1529	2019-04-09	44,106,477	46,500	3.03	1,455,461,228	1,512,852,161	34.30	2019-04-04
1530	2019-04-08	44,059,977	-38,500	3.03	1,455,461,228	1,535,490,198	34.85	2019-04-03
1531	2019-04-04	44,098,477	-184,033	3.03	1,455,461,228	1,556,676,238	35.30	2019-04-02
1532	2019-04-03	44,282,510	54,000	3.04	1,455,461,228	1,569,814,980	35.45	2019-04-01
1533	2019-04-02	44,228,510	5,000	3.04	1,455,461,228	1,550,209,276	35.05	2019-03-29
1534	2019-03-29	44,223,510	-500	3.04	1,455,441,228	1,510,232,867	34.15	2019-03-27
1535	2019-03-28	44,224,010	-3,500	3.04	1,455,441,228	1,481,504,335	33.50	2019-03-26
1536	2019-03-27	44,227,510	8,500	3.04	1,455,441,228	1,481,621,585	33.50	2019-03-25
1537	2019-03-26	44,219,010	-32,500	3.04	1,455,441,228	1,514,501,093	34.25	2019-03-22
1538	2019-03-25	44,251,510	58,484	3.04	1,455,441,228	1,473,575,283	33.30	2019-03-21
1539	2019-03-22	44,193,026	-111,000	3.04	1,455,441,228	1,506,982,187	34.10	2019-03-20
1540	2019-03-21	44,304,026	-28,313	3.04	1,455,441,228	1,517,412,891	34.25	2019-03-19
1541	2019-03-20	44,332,339	-206,778	3.05	1,455,441,228	1,440,801,018	32.50	2019-03-18
1542	2019-03-19	44,539,117	40,261	3.06	1,455,441,228	1,423,024,788	31.95	2019-03-15
1543	2019-03-18	44,498,856	-5,868	3.06	1,455,441,228	1,415,063,621	31.80	2019-03-14
1544	2019-03-15	44,504,724	-5,532	3.06	1,455,441,228	1,421,925,932	31.95	2019-03-13
1545	2019-03-14	44,510,256	-71,886	3.06	1,455,441,228	1,439,906,782	32.35	2019-03-12
1546	2019-03-13	44,582,142	38,502	3.06	1,455,441,228	1,428,857,651	32.05	2019-03-11
1547	2019-03-12	44,543,640	73,013	3.06	1,455,441,228	1,445,441,118	32.45	2019-03-08
1548	2019-03-11	44,470,627	49,998	3.06	1,455,441,228	1,480,871,879	33.30	2019-03-07
1549	2019-03-08	44,420,629	-187,000	3.05	1,455,441,228	1,463,659,726	32.95	2019-03-06
1550	2019-03-07	44,607,629	-61,500	3.06	1,455,441,228	1,498,816,334	33.60	2019-03-05
1551	2019-03-06	44,669,129	-70,500	3.07	1,455,441,228	1,478,548,170	33.10	2019-03-04
1552	2019-03-05	44,739,629	-170,185	3.07	1,455,441,228	1,438,379,072	32.15	2019-03-01
1553	2019-03-04	44,909,814	46,643	3.09	1,455,441,228	1,473,041,899	32.80	2019-02-28
1554	2019-03-01	44,863,171	-68,500	3.08	1,455,441,228	1,525,347,814	34.00	2019-02-27
1555	2019-02-28	44,931,671	31,500	3.09	1,455,441,228	1,464,772,475	32.60	2019-02-26
1556	2019-02-27	44,900,171	22,500	3.09	1,455,431,228	1,474,970,617	32.85	2019-02-25
1557	2019-02-26	44,877,671	78,672	3.08	1,455,431,228	1,494,426,444	33.30	2019-02-22
1558	2019-02-25	44,798,999	-57,500	3.08	1,455,431,228	1,489,566,717	33.25	2019-02-21
1559	2019-02-22	44,856,499	-1,500	3.08	1,455,431,228	1,495,964,242	33.35	2019-02-20
1560	2019-02-21	44,857,999	-50,400	3.08	1,455,431,228	1,509,471,666	33.65	2019-02-19
1561	2019-02-20	44,908,399	2,500	3.09	1,455,431,228	1,497,695,107	33.35	2019-02-18
1562	2019-02-18	44,905,899	-22,500	3.09	1,455,431,228	1,493,121,142	33.25	2019-02-14
1563	2019-02-15	44,928,399	-8,000	3.09	1,455,431,228	1,460,172,968	32.50	2019-02-13
1564	2019-02-14	44,936,399	-1,500	3.09	1,455,431,228	1,464,926,607	32.60	2019-02-12
1565	2019-02-13	44,937,899	-17,500	3.09	1,455,431,228	1,464,975,507	32.60	2019-02-11
1566	2019-02-12	44,955,399	-219,500	3.09	1,455,431,228	1,461,050,468	32.50	2019-02-08
1567	2019-02-11	45,174,899	-114,900	3.10	1,455,431,228	1,495,289,157	33.10	2019-02-01
1568	2019-02-08	45,289,799	-24,832	3.11	1,455,431,228	1,467,389,488	32.40	2019-01-31
1569	2019-02-01	45,314,631	30,500	3.11	1,455,431,228	1,445,536,729	31.90	2019-01-30
1570	2019-01-31	45,284,131	-54,000	3.11	1,455,431,228	1,435,506,953	31.70	2019-01-29
1571	2019-01-30	45,338,131	45,500	3.12	1,455,208,228	1,428,151,127	31.50	2019-01-28
1572	2019-01-29	45,292,631	-98,500	3.11	1,455,208,228	1,444,834,929	31.90	2019-01-25
1573	2019-01-28	45,391,131	-343,500	3.12	1,455,208,228	1,379,890,382	30.40	2019-01-24
1574	2019-01-25	45,734,631	-1,040,500	3.14	1,455,208,228	1,374,325,662	30.05	2019-01-23
1575	2019-01-24	46,775,131	185,700	3.21	1,455,208,228	1,351,801,286	28.90	2019-01-22
1576	2019-01-23	46,589,431	-7,000	3.20	1,455,208,228	1,344,105,084	28.85	2019-01-21
1577	2019-01-22	46,596,431	78,497	3.20	1,455,208,228	1,323,338,640	28.40	2019-01-18
1578	2019-01-18	46,517,934	-40,500	3.20	1,455,208,228	1,325,761,119	28.50	2019-01-16
1579	2019-01-17	46,558,434	-4,507	3.20	1,455,208,228	1,322,259,526	28.40	2019-01-15
1580	2019-01-16	46,562,941	59,000	3.20	1,455,208,228	1,299,106,054	27.90	2019-01-14
1581	2019-01-15	46,503,941	4,251	3.20	1,455,208,228	1,292,809,560	27.80	2019-01-11
1582	2019-01-14	46,499,690	53,000	3.20	1,455,208,228	1,301,991,320	28.00	2019-01-10
1583	2019-01-11	46,446,690	-29,500	3.19	1,455,208,228	1,316,763,662	28.35	2019-01-09
1584	2019-01-10	46,476,190	89,360	3.19	1,455,208,228	1,308,304,749	28.15	2019-01-08
1585	2019-01-09	46,386,830	20,000	3.19	1,455,208,228	1,277,957,167	27.55	2019-01-07
1586	2019-01-08	46,366,830	58,500	3.19	1,455,208,228	1,256,541,093	27.10	2019-01-04
1587	2019-01-07	46,308,330	-110,000	3.18	1,455,208,228	1,250,324,910	27.00	2019-01-03
1588	2019-01-04	46,418,330	98,000	3.19	1,455,208,228	1,232,406,662	26.55	2019-01-02
1589	2019-01-03	46,320,330	-11,483	3.18	1,455,208,228	1,243,700,861	26.85	2018-12-28
1590	2019-01-02	46,331,813	34,483	3.18	1,455,208,228	1,239,375,998	26.75	2018-12-27
1591	2018-12-28	46,297,330	-95,970	3.18	1,455,193,228	1,280,121,175	27.65	2018-12-21
1592	2018-12-27	46,393,300	372,500	3.19	1,455,193,228	1,331,487,710	28.70	2018-12-20
1593	2018-12-21	46,020,800	-56,000	3.16	1,455,193,228	1,311,592,800	28.50	2018-12-19
1594	2018-12-20	46,076,800	-49,547	3.17	1,455,193,228	1,299,365,760	28.20	2018-12-18
1595	2018-12-19	46,126,347	-54,000	3.17	1,455,193,228	1,312,294,572	28.45	2018-12-17
1596	2018-12-18	46,180,347	46,864	3.17	1,455,193,228	1,306,903,820	28.30	2018-12-14
1597	2018-12-17	46,133,483	-223,500	3.17	1,455,193,228	1,317,110,940	28.55	2018-12-13
1598	2018-12-14	46,356,983	110,500	3.19	1,455,193,228	1,291,041,977	27.85	2018-12-12
1599	2018-12-13	46,246,483	-300	3.18	1,455,193,228	1,271,778,283	27.50	2018-12-11
1600	2018-12-12	46,246,783	47,127	3.18	1,455,193,228	1,287,972,907	27.85	2018-12-10
1601	2018-12-11	46,199,656	74,000	3.17	1,455,193,228	1,288,970,402	27.90	2018-12-07
1602	2018-12-10	46,125,656	-262,000	3.17	1,455,193,228	1,263,842,974	27.40	2018-12-06
1603	2018-12-07	46,387,656	14,000	3.19	1,455,193,228	1,254,786,095	27.05	2018-12-05
1604	2018-12-06	46,373,656	-415,500	3.19	1,455,193,228	1,270,638,174	27.40	2018-12-04
1605	2018-12-05	46,789,156	-213,000	3.22	1,455,193,228	1,277,343,959	27.30	2018-12-03
1606	2018-12-04	47,002,156	223,047	3.23	1,455,193,228	1,262,007,889	26.85	2018-11-30
1607	2018-12-03	46,779,109	25,000	3.21	1,455,193,228	1,265,374,898	27.05	2018-11-29
1608	2018-11-30	46,754,109	-33,625	3.21	1,455,193,228	1,248,334,710	26.70	2018-11-28
1609	2018-11-29	46,787,734	72,493	3.22	1,455,188,228	1,237,535,564	26.45	2018-11-27
1610	2018-11-28	46,715,241	15,500	3.21	1,455,188,228	1,247,296,935	26.70	2018-11-26
1611	2018-11-27	46,699,741	63,000	3.21	1,455,188,228	1,225,868,201	26.25	2018-11-23
1612	2018-11-26	46,636,741	93,000	3.20	1,455,188,228	1,240,537,311	26.60	2018-11-22
1613	2018-11-23	46,543,741	-138,000	3.20	1,455,188,228	1,224,100,388	26.30	2018-11-21
1614	2018-11-22	46,681,741	78,601	3.21	1,455,188,228	1,213,725,266	26.00	2018-11-20
1615	2018-11-21	46,603,140	14,000	3.20	1,455,188,228	1,241,973,681	26.65	2018-11-19
1616	2018-11-20	46,589,140	-36,500	3.20	1,455,188,228	1,227,623,839	26.35	2018-11-16
1617	2018-11-19	46,625,640	-18,500	3.20	1,455,188,228	1,216,929,204	26.10	2018-11-15
1618	2018-11-16	46,644,140	64,468	3.21	1,455,188,228	1,182,428,949	25.35	2018-11-14
1619	2018-11-15	46,579,672	55,200	3.20	1,455,188,228	1,183,123,669	25.40	2018-11-13
1620	2018-11-14	46,524,472	-9,000	3.20	1,455,188,228	1,188,700,260	25.55	2018-11-12
1621	2018-11-13	46,533,472	82,000	3.20	1,455,188,228	1,170,316,821	25.15	2018-11-09
1622	2018-11-12	46,451,472	6,324	3.19	1,455,188,228	1,179,867,389	25.40	2018-11-08
1623	2018-11-09	46,445,148	59,000	3.19	1,455,188,228	1,175,062,244	25.30	2018-11-07
1624	2018-11-08	46,386,148	6,500	3.19	1,455,188,228	1,168,930,930	25.20	2018-11-06
1625	2018-11-07	46,379,648	28,500	3.19	1,455,188,228	1,178,043,059	25.40	2018-11-05
1626	2018-11-06	46,351,148	-5,000	3.19	1,455,188,228	1,200,494,733	25.90	2018-11-02
1627	2018-11-05	46,356,148	47,000	3.19	1,455,188,228	1,172,810,544	25.30	2018-11-01
1628	2018-11-02	46,309,148	-3,750	3.18	1,455,188,228	1,141,520,498	24.65	2018-10-31
1629	2018-11-01	46,312,898	83,530	3.18	1,455,188,228	1,127,719,066	24.35	2018-10-30
1630	2018-10-31	46,229,368	108,000	3.18	1,455,188,228	1,121,062,174	24.25	2018-10-29
1631	2018-10-30	46,121,368	-4,500	3.17	1,455,188,228	1,120,749,242	24.30	2018-10-26
1632	2018-10-29	46,125,868	154,550	3.17	1,455,188,228	1,118,552,299	24.25	2018-10-25
1633	2018-10-25	45,971,318	-8,764	3.16	1,455,188,228	1,142,387,252	24.85	2018-10-23
1634	2018-10-24	45,980,082	4,500	3.16	1,455,188,228	1,170,193,087	25.45	2018-10-22
1635	2018-10-23	45,975,582	-9,000	3.16	1,455,188,228	1,149,389,550	25.00	2018-10-19
1636	2018-10-22	45,984,582	-12,000	3.16	1,455,188,228	1,154,213,008	25.10	2018-10-18
1637	2018-10-19	45,996,582	16,388	3.16	1,455,188,228	1,152,214,379	25.05	2018-10-16
1638	2018-10-18	45,980,194	-10,500	3.16	1,455,188,228	1,170,195,937	25.45	2018-10-15
1639	2018-10-16	45,990,694	139,679	3.16	1,455,188,228	1,152,066,885	25.05	2018-10-12
1640	2018-10-15	45,851,015	-7,500	3.15	1,455,188,228	1,111,887,114	24.25	2018-10-11
1641	2018-10-12	45,858,515	-83,500	3.15	1,455,188,228	1,164,806,281	25.40	2018-10-10
1642	2018-10-11	45,942,015	30,000	3.16	1,455,188,228	1,162,332,980	25.30	2018-10-09
1643	2018-10-10	45,912,015	-36,500	3.16	1,455,188,228	1,170,756,383	25.50	2018-10-08
1644	2018-10-09	45,948,515	-7,000	3.16	1,455,188,228	1,194,661,390	26.00	2018-10-05
1645	2018-10-08	45,955,515	26,500	3.16	1,455,188,228	1,185,652,287	25.80	2018-10-04
1646	2018-10-05	45,929,015	9,000	3.16	1,455,188,228	1,201,043,742	26.15	2018-10-03
1647	2018-10-04	45,920,015	54,000	3.16	1,455,188,228	1,177,848,385	25.65	2018-10-02
1648	2018-10-03	45,866,015	-1,432	3.15	1,455,188,228	1,217,742,698	26.55	2018-09-28
1649	2018-10-02	45,867,447	-3,500	3.15	1,455,188,228	1,261,354,793	27.50	2018-09-27
1650	2018-09-28	45,870,947	-84,325	3.15	1,455,163,228	1,266,038,137	27.60	2018-09-26
1651	2018-09-27	45,955,272	-39,000	3.16	1,455,163,228	1,256,876,689	27.35	2018-09-24
1652	2018-09-26	45,994,272	187,000	3.16	1,455,163,228	1,283,240,189	27.90	2018-09-21
1653	2018-09-24	45,807,272	118,500	3.15	1,455,163,228	1,213,892,708	26.50	2018-09-20
1654	2018-09-21	45,688,772	-8,500	3.14	1,455,163,228	1,263,294,546	27.65	2018-09-19
1655	2018-09-20	45,697,272	-21,000	3.14	1,455,163,228	1,270,384,162	27.80	2018-09-18
1656	2018-09-19	45,718,272	-37,424	3.14	1,455,163,228	1,259,538,394	27.55	2018-09-17
1657	2018-09-18	45,755,696	43,000	3.14	1,455,163,228	1,262,857,210	27.60	2018-09-14
1658	2018-09-17	45,712,696	-15,500	3.14	1,455,163,228	1,252,527,870	27.40	2018-09-13
1659	2018-09-14	45,728,196	-202,082	3.14	1,455,163,228	1,264,384,619	27.65	2018-09-12
1660	2018-09-13	45,930,278	312,582	3.16	1,455,163,228	1,233,227,964	26.85	2018-09-11
1661	2018-09-12	45,617,696	89,138	3.13	1,455,163,228	1,222,554,253	26.80	2018-09-10
1662	2018-09-11	45,528,558	141,500	3.13	1,455,163,228	1,265,693,912	27.80	2018-09-07
1663	2018-09-10	45,387,058	324,500	3.12	1,455,163,228	1,264,029,565	27.85	2018-09-06
1664	2018-09-07	45,062,558	615,500	3.10	1,455,163,228	1,279,776,647	28.40	2018-09-05
1665	2018-09-06	44,447,058	-2,913,644	3.05	1,455,163,228	1,293,409,388	29.10	2018-09-04
1666	2018-09-05	47,360,702	150,750	3.25	1,455,163,228	1,371,092,323	28.95	2018-09-03
1667	2018-09-04	47,209,952	-476,590	3.24	1,455,163,228	1,404,496,072	29.75	2018-08-31
1668	2018-09-03	47,686,542	360,000	3.28	1,455,163,228	1,430,596,260	30.00	2018-08-30
1669	2018-08-31	47,326,542	3,951,000	3.25	1,455,163,228	1,410,330,952	29.80	2018-08-29
1670	2018-08-30	43,375,542	474,000	2.98	1,455,080,228	1,314,278,923	30.30	2018-08-28
1671	2018-08-29	42,901,542	42,000	2.95	1,455,080,228	1,327,802,725	30.95	2018-08-27
1672	2018-08-28	42,859,542	507,900	2.95	1,455,080,228	1,298,644,123	30.30	2018-08-24
1673	2018-08-27	42,351,642	585,980	2.91	1,455,080,228	1,310,783,320	30.95	2018-08-23
1674	2018-08-24	41,765,662	333,300	2.87	1,455,080,228	1,328,148,052	31.80	2018-08-22
1675	2018-08-23	41,432,362	45,000	2.85	1,455,080,228	1,516,424,449	36.60	2018-08-21
1676	2018-08-22	41,387,362	172,979	2.84	1,455,080,228	1,562,372,916	37.75	2018-08-20
1677	2018-08-21	41,214,383	100,521	2.83	1,455,080,228	1,553,782,239	37.70	2018-08-17
1678	2018-08-20	41,113,862	-595,271	2.83	1,455,080,228	1,595,217,846	38.80	2018-08-16
1679	2018-08-17	41,709,133	581,000	2.87	1,455,080,228	1,568,263,401	37.60	2018-08-15
1680	2018-08-16	41,128,133	187,500	2.83	1,455,080,228	1,593,715,154	38.75	2018-08-14
1681	2018-08-15	40,940,633	68,500	2.81	1,455,080,228	1,578,261,402	38.55	2018-08-13
1682	2018-08-14	40,872,133	45,500	2.81	1,455,080,228	1,591,969,580	38.95	2018-08-10
1683	2018-08-13	40,826,633	4,100	2.81	1,455,080,228	1,584,073,360	38.80	2018-08-09
1684	2018-08-10	40,822,533	-2,500	2.81	1,455,080,228	1,604,325,547	39.30	2018-08-08
1685	2018-08-09	40,825,033	-232,302	2.81	1,455,080,228	1,610,547,552	39.45	2018-08-07
1686	2018-08-08	41,057,335	60,571	2.82	1,455,080,228	1,613,553,266	39.30	2018-08-06
1687	2018-08-07	40,996,764	23,830	2.82	1,455,080,228	1,613,222,663	39.35	2018-08-03
1688	2018-08-06	40,972,934	-31,500	2.82	1,455,080,228	1,595,895,779	38.95	2018-08-02
1689	2018-08-03	41,004,434	63,691	2.82	1,455,080,228	1,615,574,700	39.40	2018-08-01
1690	2018-08-02	40,940,743	24,900	2.81	1,455,080,228	1,627,394,534	39.75	2018-07-31
1691	2018-08-01	40,915,843	16,708	2.81	1,455,080,228	1,610,038,422	39.35	2018-07-30
1692	2018-07-31	40,899,135	253,056	2.81	1,455,080,228	1,605,291,049	39.25	2018-07-27
1693	2018-07-30	40,646,079	-817,400	2.79	1,455,023,228	1,585,197,081	39.00	2018-07-26
1694	2018-07-27	41,463,479	-391,000	2.85	1,455,023,228	1,598,417,115	38.55	2018-07-25
1695	2018-07-26	41,854,479	624,500	2.88	1,455,023,228	1,536,059,379	36.70	2018-07-24
1696	2018-07-25	41,229,979	68,550	2.83	1,455,023,228	1,467,787,252	35.60	2018-07-23
1697	2018-07-24	41,161,429	12,000	2.83	1,455,023,228	1,498,276,016	36.40	2018-07-20
1698	2018-07-23	41,149,429	-53,290	2.83	1,455,023,228	1,454,632,315	35.35	2018-07-19
1699	2018-07-20	41,202,719	298,000	2.83	1,455,023,228	1,485,358,020	36.05	2018-07-18
1700	2018-07-19	40,904,719	144,000	2.81	1,455,023,228	1,486,886,536	36.35	2018-07-17
1701	2018-07-18	40,760,719	-18,500	2.80	1,455,023,228	1,485,728,208	36.45	2018-07-16
1702	2018-07-17	40,779,219	-78,000	2.80	1,454,923,228	1,500,675,259	36.80	2018-07-13
1703	2018-07-16	40,857,219	-13,020	2.81	1,454,892,228	1,517,845,686	37.15	2018-07-12
1704	2018-07-13	40,870,239	27,000	2.81	1,454,892,228	1,510,155,331	36.95	2018-07-11
1705	2018-07-12	40,843,239	90,000	2.81	1,454,887,228	1,513,242,005	37.05	2018-07-10
1706	2018-07-11	40,753,239	35,500	2.80	1,454,852,228	1,503,794,519	36.90	2018-07-09
1707	2018-07-10	40,717,739	10,000	2.80	1,454,816,728	1,490,269,247	36.60	2018-07-06
1708	2018-07-09	40,707,739	-249,000	2.80	1,454,657,228	1,479,726,313	36.35	2018-07-05
1709	2018-07-06	40,956,739	233,500	2.82	1,454,570,228	1,490,825,300	36.40	2018-07-04
1710	2018-07-05	40,723,239	61,500	2.80	1,454,570,228	1,508,796,005	37.05	2018-07-03
1711	2018-07-04	40,661,739	-44,334	2.80	1,454,570,228	1,526,848,299	37.55	2018-06-29
1712	2018-07-03	40,706,073	35,980	2.80	1,454,570,228	1,554,971,989	38.20	2018-06-28
1713	2018-06-29	40,670,093	61,500	2.80	1,454,545,228	1,561,731,571	38.40	2018-06-27
1714	2018-06-28	40,608,593	59,000	2.79	1,454,545,228	1,628,404,579	40.10	2018-06-26
1715	2018-06-27	40,549,593	-7,500	2.79	1,454,545,228	1,674,698,191	41.30	2018-06-25
1716	2018-06-26	40,557,093	-6,000	2.79	1,454,521,228	1,721,648,598	42.45	2018-06-22
1717	2018-06-25	40,563,093	-159,500	2.79	1,452,431,728	1,744,212,999	43.00	2018-06-21
1718	2018-06-22	40,722,593	-194,686	2.80	1,452,431,728	1,759,216,018	43.20	2018-06-20
1719	2018-06-21	40,917,279	1,186	2.82	1,452,431,728	1,710,342,262	41.80	2018-06-19
1720	2018-06-20	40,916,093	-150,000	2.82	1,452,431,728	1,722,567,515	42.10	2018-06-15
1721	2018-06-19	41,066,093	-65,300	2.83	1,452,431,728	1,759,682,085	42.85	2018-06-14
1722	2018-06-15	41,131,393	-17,159	2.83	1,452,431,728	1,735,744,785	42.20	2018-06-13
1723	2018-06-14	41,148,552	35,500	2.83	1,452,431,728	1,734,411,467	42.15	2018-06-12
1724	2018-06-13	41,113,052	-49,500	2.83	1,452,431,728	1,728,803,837	42.05	2018-06-11
1725	2018-06-12	41,162,552	-8,500	2.83	1,452,431,728	1,702,071,525	41.35	2018-06-08
1726	2018-06-11	41,171,052	-175,500	2.83	1,452,431,728	1,727,125,631	41.95	2018-06-07
1727	2018-06-08	41,346,552	-91,968	2.85	1,452,431,728	1,715,881,908	41.50	2018-06-06
1728	2018-06-07	41,438,520	-13,500	2.85	1,452,431,728	1,707,267,024	41.20	2018-06-05
1729	2018-06-06	41,452,020	12,000	2.85	1,452,431,728	1,711,968,426	41.30	2018-06-04
1730	2018-06-05	41,440,020	-149,000	2.85	1,452,431,728	1,723,904,832	41.60	2018-06-01
1731	2018-06-04	41,589,020	-260,052	2.86	1,452,431,728	1,744,659,389	41.95	2018-05-31
1732	2018-06-01	41,849,072	-91,500	2.88	1,452,431,728	1,659,315,705	39.65	2018-05-30
1733	2018-05-31	41,940,572	-57,000	2.89	1,452,356,728	1,688,108,023	40.25	2018-05-29
1734	2018-05-30	41,997,572	-53,000	2.89	1,451,749,728	1,677,803,001	39.95	2018-05-28
1735	2018-05-29	42,050,572	14,000	2.90	1,451,749,728	1,658,895,065	39.45	2018-05-25
1736	2018-05-28	42,036,572	141,117	2.90	1,449,290,728	1,643,629,965	39.10	2018-05-24
1737	2018-05-25	41,895,455	-30,500	2.89	1,449,290,728	1,642,301,836	39.20	2018-05-23
1738	2018-05-24	41,925,955	81,500	2.89	1,449,290,728	1,660,267,818	39.60	2018-05-21
1739	2018-05-23	41,844,455	-31,880	2.89	1,449,290,728	1,715,622,655	41.00	2018-05-18
1740	2018-05-21	41,876,335	-87,097	2.89	1,449,290,728	1,683,428,667	40.20	2018-05-17
1741	2018-05-18	41,963,432	55,000	2.90	1,449,290,728	1,689,028,138	40.25	2018-05-16
1742	2018-05-17	41,908,432	691,500	2.89	1,449,290,728	1,714,054,869	40.90	2018-05-15
1743	2018-05-16	41,216,932	109,913	2.84	1,449,290,728	1,613,642,888	39.15	2018-05-14
1744	2018-05-15	41,107,019	-69,696	2.84	1,449,290,728	1,590,841,635	38.70	2018-05-11
1745	2018-05-14	41,176,715	-286,346	2.84	1,449,290,728	1,577,068,185	38.30	2018-05-10
1746	2018-05-11	41,463,061	-26,000	2.86	1,449,290,728	1,575,596,318	38.00	2018-05-09
1747	2018-05-10	41,489,061	-46,607	2.86	1,449,290,728	1,582,807,677	38.15	2018-05-08
1748	2018-05-09	41,535,668	136,000	2.87	1,449,290,728	1,559,664,333	37.55	2018-05-07
1749	2018-05-08	41,399,668	-358,250	2.86	1,449,290,728	1,575,257,367	38.05	2018-05-04
1750	2018-05-07	41,757,918	16,100	2.88	1,449,290,728	1,582,625,092	37.90	2018-05-03
1751	2018-05-04	41,741,818	90,382	2.88	1,449,290,728	1,600,798,720	38.35	2018-05-02
1752	2018-05-03	41,651,436	-580,315	2.87	1,449,290,728	1,570,259,137	37.70	2018-04-30
1753	2018-05-02	42,231,751	-328,341	2.91	1,449,290,728	1,583,690,663	37.50	2018-04-27
1754	2018-04-30	42,560,092	-44,591	2.94	1,449,290,728	1,581,107,418	37.15	2018-04-26
1755	2018-04-27	42,604,683	-160,500	2.94	1,448,944,728	1,569,982,569	36.85	2018-04-25
1756	2018-04-26	42,765,183	13,215	2.95	1,448,944,728	1,558,790,920	36.45	2018-04-24
1757	2018-04-25	42,751,968	-11,139	2.95	1,448,944,728	1,524,107,659	35.65	2018-04-23
1758	2018-04-24	42,763,107	-566,468	2.95	1,448,944,728	1,537,333,697	35.95	2018-04-20
1759	2018-04-23	43,329,575	44,985	2.99	1,448,944,728	1,607,527,233	37.10	2018-04-19
1760	2018-04-20	43,284,590	-51,800	2.99	1,448,944,728	1,582,051,765	36.55	2018-04-18
1761	2018-04-19	43,336,390	-224,324	2.99	1,448,944,728	1,570,944,138	36.25	2018-04-17
1762	2018-04-18	43,560,714	106,363	3.01	1,448,944,728	1,563,829,633	35.90	2018-04-16
1763	2018-04-17	43,454,351	1,852	3.00	1,448,944,728	1,586,083,812	36.50	2018-04-13
1764	2018-04-16	43,452,499	-152,500	3.00	1,448,944,728	1,596,879,338	36.75	2018-04-12
1765	2018-04-13	43,604,999	1,233	3.01	1,448,944,728	1,582,861,464	36.30	2018-04-11
1766	2018-04-12	43,603,766	-80,441	3.01	1,448,944,728	1,578,456,329	36.20	2018-04-10
1767	2018-04-11	43,684,207	-134,558	3.01	1,448,944,728	1,579,184,083	36.15	2018-04-09
1768	2018-04-10	43,818,765	-49,622	3.02	1,448,944,728	1,555,566,158	35.50	2018-04-06
1769	2018-04-09	43,868,387	-117,956	3.03	1,448,944,728	1,570,488,255	35.80	2018-04-04
1770	2018-04-06	43,986,343	65,900	3.04	1,448,944,728	1,563,714,494	35.55	2018-04-03
1771	2018-04-04	43,920,443	-151,740	3.03	1,448,944,728	1,552,587,660	35.35	2018-03-29
1772	2018-04-03	44,072,183	93,696	3.04	1,448,944,728	1,560,155,278	35.40	2018-03-28
1773	2018-03-29	43,978,487	-5,500	3.04	1,448,494,728	1,583,225,532	36.00	2018-03-27
1774	2018-03-28	43,983,987	-26,000	3.04	1,448,494,728	1,596,618,728	36.30	2018-03-26
1775	2018-03-27	44,009,987	-40,000	3.04	1,448,494,728	1,573,357,035	35.75	2018-03-23
1776	2018-03-26	44,049,987	-13,306	3.04	1,448,494,728	1,594,609,529	36.20	2018-03-22
1777	2018-03-23	44,063,293	353,999	3.04	1,448,494,728	1,577,465,889	35.80	2018-03-21
1778	2018-03-22	43,709,294	15,685	3.02	1,448,494,728	1,564,792,725	35.80	2018-03-20
1779	2018-03-21	43,693,609	-1,097,082	3.02	1,448,494,728	1,551,123,120	35.50	2018-03-19
1780	2018-03-20	44,790,691	1,137,107	3.09	1,448,494,728	1,583,350,927	35.35	2018-03-16
1781	2018-03-19	43,653,584	-163,147	3.01	1,448,494,728	1,499,500,610	34.35	2018-03-15
1782	2018-03-16	43,816,731	-31,180	3.02	1,448,494,728	1,520,440,566	34.70	2018-03-14
1783	2018-03-15	43,847,911	307,654	3.03	1,448,494,728	1,499,598,556	34.20	2018-03-13
1784	2018-03-14	43,540,257	211,037	3.01	1,448,494,728	1,504,315,879	34.55	2018-03-12
1785	2018-03-13	43,329,220	-121,900	2.99	1,448,494,728	1,484,025,785	34.25	2018-03-09
1786	2018-03-12	43,451,120	-15,227	3.00	1,448,494,728	1,514,271,532	34.85	2018-03-08
1787	2018-03-09	43,466,347	1,074,262	3.00	1,448,494,728	1,495,242,337	34.40	2018-03-07
1788	2018-03-08	42,392,085	-182,690	2.93	1,448,494,728	1,485,842,579	35.05	2018-03-06
1789	2018-03-07	42,574,775	100,240	2.94	1,448,494,728	1,483,730,909	34.85	2018-03-05
1790	2018-03-06	42,474,535	-14,775	2.93	1,448,494,728	1,512,093,446	35.60	2018-03-02
1791	2018-03-05	42,489,310	-123,260	2.93	1,448,494,728	1,512,619,436	35.60	2018-03-01
1792	2018-03-02	42,612,570	656	2.94	1,448,494,728	1,514,876,864	35.55	2018-02-28
1793	2018-03-01	42,611,914	-4,000	2.94	1,448,494,728	1,512,722,947	35.50	2018-02-27
1794	2018-02-28	42,615,914	-20,725	2.94	1,448,494,728	1,546,957,678	36.30	2018-02-26
1795	2018-02-27	42,636,639	-51,704	2.94	1,448,278,228	1,509,337,021	35.40	2018-02-23
1796	2018-02-26	42,688,343	-116,338	2.95	1,448,278,228	1,511,167,342	35.40	2018-02-22
1797	2018-02-23	42,804,681	243,707	2.96	1,448,278,228	1,511,005,239	35.30	2018-02-21
1798	2018-02-22	42,560,974	46,854	2.94	1,448,278,228	1,489,634,090	35.00	2018-02-20
1799	2018-02-21	42,514,120	-289,823	2.94	1,448,278,228	1,477,365,670	34.75	2018-02-14
1800	2018-02-20	42,803,943	-39,139	2.96	1,448,278,228	1,436,072,288	33.55	2018-02-13
1801	2018-02-14	42,843,082	-461,720	2.96	1,448,278,228	1,448,096,172	33.80	2018-02-12
1802	2018-02-13	43,304,802	333,230	2.99	1,448,278,228	1,472,363,268	34.00	2018-02-09
1803	2018-02-12	42,971,572	5,720	2.97	1,448,278,228	1,480,370,655	34.45	2018-02-08
1804	2018-02-09	42,965,852	-14,000	2.97	1,448,278,228	1,516,694,576	35.30	2018-02-07
1805	2018-02-08	42,979,852	-944	2.97	1,448,278,228	1,502,145,827	34.95	2018-02-06
1806	2018-02-07	42,980,796	-53,670	2.97	1,448,278,228	1,566,650,014	36.45	2018-02-05
1807	2018-02-06	43,034,466	-83,170	2.97	1,448,278,228	1,618,095,922	37.60	2018-02-02
1808	2018-02-05	43,117,636	-272,360	2.98	1,448,278,228	1,625,534,877	37.70	2018-02-01
1809	2018-02-02	43,389,996	15,820	3.00	1,448,278,228	1,622,785,850	37.40	2018-01-31
1810	2018-02-01	43,374,176	-11,370	2.99	1,448,278,228	1,611,350,638	37.15	2018-01-30
1811	2018-01-31	43,385,546	-81,000	3.00	1,448,278,228	1,607,434,479	37.05	2018-01-29
1812	2018-01-30	43,466,546	41,710	3.00	1,447,897,728	1,608,262,202	37.00	2018-01-26
1813	2018-01-29	43,424,836	-143,167	3.00	1,447,897,728	1,509,013,051	34.75	2018-01-25
1814	2018-01-26	43,568,003	116,720	3.01	1,447,897,728	1,537,950,506	35.30	2018-01-24
1815	2018-01-25	43,451,283	500	3.00	1,447,897,728	1,527,312,597	35.15	2018-01-23
1816	2018-01-24	43,450,783	-540,633	3.00	1,447,897,728	1,503,397,092	34.60	2018-01-22
1817	2018-01-23	43,991,416	485,294	3.04	1,447,897,728	1,478,111,578	33.60	2018-01-19
1818	2018-01-22	43,506,122	-132,064	3.00	1,447,897,728	1,472,682,230	33.85	2018-01-18
1819	2018-01-19	43,638,186	122,000	3.01	1,447,897,728	1,527,336,510	35.00	2018-01-17
1820	2018-01-18	43,516,186	51,660	3.01	1,447,897,728	1,553,527,840	35.70	2018-01-16
1821	2018-01-17	43,464,526	-18,771	3.00	1,447,897,728	1,545,163,899	35.55	2018-01-15
1822	2018-01-16	43,483,297	-60,682	3.00	1,447,897,728	1,593,662,835	36.65	2018-01-12
1823	2018-01-15	43,543,979	-72,020	3.01	1,447,897,728	1,574,114,841	36.15	2018-01-11
1824	2018-01-12	43,615,999	3,871	3.01	1,447,897,728	1,576,718,364	36.15	2018-01-10
1825	2018-01-11	43,612,128	-2,300	3.01	1,447,599,228	1,591,842,672	36.50	2018-01-09
1826	2018-01-10	43,614,428	-23,719	3.01	1,447,526,728	1,596,288,065	36.60	2018-01-08
1827	2018-01-09	43,638,147	-2,500	3.02	1,447,190,228	1,608,065,717	36.85	2018-01-05
1828	2018-01-08	43,640,647	-28,130	3.02	1,447,190,228	1,579,791,421	36.20	2018-01-04
1829	2018-01-05	43,668,777	-68,124	3.02	1,447,056,728	1,576,442,850	36.10	2018-01-03
1830	2018-01-04	43,736,901	-27,360	3.02	1,446,825,728	1,561,407,366	35.70	2018-01-02
1831	2018-01-03	43,764,261	-394,842	3.02	1,446,825,728	1,538,313,774	35.15	2017-12-29
1832	2018-01-02	44,159,103	316,449	3.05	1,446,537,728	1,565,440,201	35.45	2017-12-28
1833	2017-12-29	43,842,654	31,934	3.03	1,446,501,228	1,558,606,350	35.55	2017-12-27
1834	2017-12-28	43,810,720	-30,060	3.03	1,446,501,228	1,511,469,840	34.50	2017-12-22
1835	2017-12-27	43,840,780	-196,441	3.03	1,446,165,228	1,488,394,481	33.95	2017-12-21
1836	2017-12-22	44,037,221	-101,490	3.05	1,446,165,228	1,495,063,653	33.95	2017-12-20
1837	2017-12-21	44,138,711	18,700	3.05	1,446,165,228	1,460,991,334	33.10	2017-12-19
1838	2017-12-20	44,120,011	-15,500	3.05	1,446,165,228	1,486,844,371	33.70	2017-12-18
1839	2017-12-19	44,135,511	-74,500	3.05	1,446,165,228	1,469,712,516	33.30	2017-12-15
1840	2017-12-18	44,210,011	-50,743	3.06	1,446,165,228	1,452,298,861	32.85	2017-12-14
1841	2017-12-15	44,260,754	-355,723	3.06	1,446,165,228	1,453,965,769	32.85	2017-12-13
1842	2017-12-14	44,616,477	189,000	3.09	1,446,165,228	1,479,036,213	33.15	2017-12-12
1843	2017-12-13	44,427,477	-37,646	3.07	1,446,165,228	1,474,992,236	33.20	2017-12-11
1844	2017-12-12	44,465,123	-593,160	3.07	1,446,165,228	1,474,018,827	33.15	2017-12-08
1845	2017-12-11	45,058,283	216,231	3.12	1,446,165,228	1,459,888,369	32.40	2017-12-07
1846	2017-12-08	44,842,052	-143,059	3.10	1,446,165,228	1,482,029,819	33.05	2017-12-06
1847	2017-12-07	44,985,111	136,629	3.11	1,446,165,228	1,509,250,474	33.55	2017-12-05
1848	2017-12-06	44,848,482	-58,772	3.10	1,446,165,228	1,542,787,781	34.40	2017-12-04
1849	2017-12-05	44,907,254	-125,094	3.11	1,446,165,228	1,551,545,626	34.55	2017-12-01
1850	2017-12-04	45,032,348	-71,337	3.11	1,446,165,228	1,553,616,006	34.50	2017-11-30
1851	2017-12-01	45,103,685	-49,090	3.12	1,446,165,228	1,556,077,133	34.50	2017-11-29
1852	2017-11-30	45,152,775	-3,502	3.12	1,446,165,228	1,553,255,460	34.40	2017-11-28
1853	2017-11-29	45,156,277	-176,850	3.12	1,445,487,728	1,562,407,184	34.60	2017-11-27
1854	2017-11-28	45,333,127	-5,500	3.14	1,445,487,728	1,573,059,507	34.70	2017-11-24
1855	2017-11-27	45,338,627	196,028	3.14	1,445,487,728	1,573,250,357	34.70	2017-11-23
1856	2017-11-24	45,142,599	-73,878	3.12	1,445,487,728	1,541,619,756	34.15	2017-11-22
1857	2017-11-23	45,216,477	-26,281	3.13	1,445,487,728	1,528,316,923	33.80	2017-11-21
1858	2017-11-22	45,242,758	50,780	3.13	1,445,487,728	1,538,253,772	34.00	2017-11-20
1859	2017-11-21	45,191,978	-376,500	3.13	1,445,487,728	1,525,229,258	33.75	2017-11-17
1860	2017-11-20	45,568,478	47,000	3.15	1,445,487,728	1,556,163,524	34.15	2017-11-16
1861	2017-11-17	45,521,478	-58,448	3.15	1,445,487,728	1,609,184,247	35.35	2017-11-15
1862	2017-11-16	45,579,926	-35,000	3.15	1,445,487,728	1,599,855,403	35.10	2017-11-14
1863	2017-11-15	45,614,926	-28,800	3.16	1,445,487,728	1,601,083,903	35.10	2017-11-13
1864	2017-11-14	45,643,726	-10,500	3.16	1,445,487,728	1,595,248,224	34.95	2017-11-10
1865	2017-11-13	45,654,226	-207,700	3.16	1,445,487,728	1,602,463,333	35.10	2017-11-09
1866	2017-11-10	45,861,926	-110,680	3.17	1,445,487,728	1,616,632,892	35.25	2017-11-08
1867	2017-11-09	45,972,606	-16,600	3.18	1,445,487,728	1,625,131,622	35.35	2017-11-07
1868	2017-11-08	45,989,206	-265,500	3.18	1,445,487,728	1,628,017,892	35.40	2017-11-06
1869	2017-11-07	46,254,706	-121,500	3.20	1,445,487,728	1,635,103,857	35.35	2017-11-03
1870	2017-11-06	46,376,206	-128,504	3.21	1,445,487,728	1,646,355,313	35.50	2017-11-02
1871	2017-11-03	46,504,710	-14,500	3.22	1,445,487,728	1,620,689,144	34.85	2017-11-01
1872	2017-11-02	46,519,210	-222,500	3.22	1,445,487,728	1,632,824,271	35.10	2017-10-31
1873	2017-11-01	46,741,710	679,000	3.23	1,445,487,728	1,638,296,936	35.05	2017-10-30
1874	2017-10-31	46,062,710	-1,038,500	3.19	1,445,487,728	1,598,376,037	34.70	2017-10-27
1875	2017-10-30	47,101,210	-114,500	3.26	1,444,333,228	1,632,056,927	34.65	2017-10-26
1876	2017-10-27	47,215,710	-84,680	3.27	1,444,333,228	1,647,828,279	34.90	2017-10-25
1877	2017-10-26	47,300,390	-41,840	3.27	1,444,333,228	1,638,958,514	34.65	2017-10-24
1878	2017-10-25	47,342,230	13,838	3.28	1,444,333,228	1,661,712,273	35.10	2017-10-23
1879	2017-10-24	47,328,392	-613,500	3.28	1,444,333,228	1,649,394,461	34.85	2017-10-20
1880	2017-10-23	47,941,892	-51,458	3.32	1,444,333,228	1,665,980,747	34.75	2017-10-19
1881	2017-10-20	47,993,350	-4,632	3.32	1,444,333,228	1,667,768,913	34.75	2017-10-18
1882	2017-10-19	47,997,982	-36,674	3.32	1,444,333,228	1,660,730,177	34.60	2017-10-17
1883	2017-10-18	48,034,656	438,017	3.33	1,444,333,228	1,642,785,235	34.20	2017-10-16
1884	2017-10-17	47,596,639	-23,000	3.30	1,444,333,228	1,584,968,079	33.30	2017-10-13
1885	2017-10-16	47,619,639	-215,660	3.30	1,444,333,228	1,616,686,744	33.95	2017-10-12
1886	2017-10-13	47,835,299	-46,344	3.31	1,444,333,228	1,585,740,162	33.15	2017-10-11
1887	2017-10-12	47,881,643	4,500	3.32	1,444,333,228	1,639,946,273	34.25	2017-10-10
1888	2017-10-11	47,877,143	-6,600	3.31	1,444,333,228	1,618,247,433	33.80	2017-10-09
1889	2017-10-10	47,883,743	-458,600	3.32	1,444,333,228	1,613,682,139	33.70	2017-10-06
1890	2017-10-09	48,342,343	-488,035	3.35	1,444,333,228	1,633,971,193	33.80	2017-10-04
1891	2017-10-06	48,830,378	685,919	3.38	1,444,333,228	1,672,440,447	34.25	2017-10-03
1892	2017-10-04	48,144,459	-17,279	3.33	1,444,333,228	1,557,473,249	32.35	2017-09-29
1893	2017-10-03	48,161,738	-143,200	3.33	1,444,333,228	1,565,256,485	32.50	2017-09-28
1894	2017-09-29	48,304,938	-132,094	3.35	1,443,707,228	1,565,079,991	32.40	2017-09-27
1895	2017-09-28	48,437,032	48,210	3.36	1,443,707,228	1,545,141,321	31.90	2017-09-26
1896	2017-09-27	48,388,822	-21,310	3.35	1,443,707,228	1,538,764,540	31.80	2017-09-25
1897	2017-09-26	48,410,132	-95,009	3.35	1,443,707,228	1,583,011,316	32.70	2017-09-22
1898	2017-09-25	48,505,141	-22,900	3.36	1,443,707,228	1,595,819,139	32.90	2017-09-21
1899	2017-09-22	48,528,041	-13,400	3.36	1,443,707,228	1,562,602,920	32.20	2017-09-20
1900	2017-09-21	48,541,441	-51,500	3.36	1,443,707,228	1,567,888,544	32.30	2017-09-19
1901	2017-09-20	48,592,941	-158,000	3.37	1,443,707,228	1,571,981,641	32.35	2017-09-18
1902	2017-09-19	48,750,941	-14,500	3.38	1,443,707,228	1,538,092,189	31.55	2017-09-15
1903	2017-09-18	48,765,441	43,367	3.38	1,443,707,228	1,543,426,208	31.65	2017-09-14
1904	2017-09-15	48,722,074	-29,581	3.37	1,443,707,228	1,559,106,368	32.00	2017-09-13
1905	2017-09-14	48,751,655	21,500	3.38	1,443,707,228	1,555,177,795	31.90	2017-09-12
1906	2017-09-13	48,730,155	128,733	3.38	1,443,707,228	1,559,364,960	32.00	2017-09-11
1907	2017-09-12	48,601,422	217,500	3.37	1,443,707,228	1,543,095,149	31.75	2017-09-08
1908	2017-09-11	48,383,922	-86,938	3.35	1,443,707,228	1,511,997,563	31.25	2017-09-07
1909	2017-09-08	48,470,860	48,837	3.36	1,443,707,228	1,490,478,945	30.75	2017-09-06
1910	2017-09-07	48,422,023	-7,500	3.35	1,443,707,228	1,488,977,207	30.75	2017-09-05
1911	2017-09-06	48,429,523	22,000	3.35	1,443,707,228	1,481,943,404	30.60	2017-09-04
1912	2017-09-04	48,407,523	-62,538	3.35	1,443,707,228	1,500,633,213	31.00	2017-08-31
1913	2017-09-01	48,470,061	-794,090	3.36	1,443,707,228	1,490,454,376	30.75	2017-08-30
1914	2017-08-31	49,264,151	-853,500	3.41	1,443,707,228	1,505,019,813	30.55	2017-08-29
1915	2017-08-30	50,117,651	451,500	3.47	1,443,272,728	1,513,553,060	30.20	2017-08-28
1916	2017-08-29	49,666,151	-629,000	3.44	1,443,272,728	1,489,984,530	30.00	2017-08-25
1917	2017-08-28	50,295,151	61,000	3.48	1,443,272,728	1,523,943,075	30.30	2017-08-24
1918	2017-08-25	50,234,151	-193,000	3.48	1,443,272,728	1,454,278,671	28.95	2017-08-22
1919	2017-08-24	50,427,151	769,955	3.49	1,443,272,728	1,406,917,513	27.90	2017-08-21
1920	2017-08-22	49,657,196	-39,000	3.44	1,443,272,728	1,358,124,311	27.35	2017-08-18
1921	2017-08-21	49,696,196	-17,500	3.44	1,443,272,728	1,361,675,770	27.40	2017-08-17
1922	2017-08-18	49,713,696	1,500	3.44	1,443,272,728	1,367,126,640	27.50	2017-08-16
1923	2017-08-17	49,712,196	-25,000	3.44	1,443,272,728	1,384,484,659	27.85	2017-08-15
1924	2017-08-16	49,737,196	-49,000	3.45	1,443,272,728	1,382,694,049	27.80	2017-08-14
1925	2017-08-15	49,786,196	50,000	3.45	1,443,272,728	1,381,566,939	27.75	2017-08-11
1926	2017-08-14	49,736,196	5,000	3.45	1,443,272,728	1,397,587,108	28.10	2017-08-10
1927	2017-08-11	49,731,196	6,720	3.45	1,443,272,728	1,412,365,966	28.40	2017-08-09
1928	2017-08-10	49,724,476	-6,000	3.45	1,443,272,728	1,399,743,999	28.15	2017-08-08
1929	2017-08-09	49,730,476	-631,000	3.45	1,443,272,728	1,397,426,376	28.10	2017-08-07
1930	2017-08-08	50,361,476	681,500	3.49	1,443,272,728	1,427,747,845	28.35	2017-08-04
1931	2017-08-07	49,679,976	-39,500	3.44	1,443,272,728	1,398,491,324	28.15	2017-08-03
1932	2017-08-04	49,719,476	20,000	3.44	1,443,272,728	1,387,173,380	27.90	2017-08-02
1933	2017-08-03	49,699,476	51,500	3.44	1,443,272,728	1,381,645,433	27.80	2017-08-01
1934	2017-08-02	49,647,976	44,295	3.44	1,443,272,728	1,360,354,542	27.40	2017-07-31
1935	2017-08-01	49,603,681	-16,000	3.44	1,443,272,728	1,356,660,675	27.35	2017-07-28
1936	2017-07-31	49,619,681	16,000	3.44	1,443,272,728	1,349,655,323	27.20	2017-07-27
1937	2017-07-28	49,603,681	50,500	3.44	1,443,272,728	1,336,819,203	26.95	2017-07-26
1938	2017-07-27	49,553,181	-125,500	3.43	1,443,272,728	1,315,636,956	26.55	2017-07-25
1939	2017-07-26	49,678,681	159,000	3.44	1,443,272,728	1,311,517,178	26.40	2017-07-24
1940	2017-07-25	49,519,681	-224,500	3.43	1,443,272,728	1,312,271,547	26.50	2017-07-21
1941	2017-07-24	49,744,181	-23,514	3.45	1,443,272,728	1,318,220,797	26.50	2017-07-20
1942	2017-07-21	49,767,695	115,500	3.45	1,443,272,728	1,323,820,687	26.60	2017-07-19
1943	2017-07-20	49,652,195	62,500	3.44	1,443,272,728	1,335,644,046	26.90	2017-07-18
1944	2017-07-19	49,589,695	174,500	3.44	1,443,272,728	1,331,483,311	26.85	2017-07-17
1945	2017-07-18	49,415,195	-773,000	3.42	1,443,272,728	1,329,268,746	26.90	2017-07-14
1946	2017-07-17	50,188,195	193,000	3.48	1,443,272,728	1,332,496,577	26.55	2017-07-13
1947	2017-07-14	49,995,195	670,500	3.46	1,443,272,728	1,319,873,148	26.40	2017-07-12
1948	2017-07-13	49,324,695	58,500	3.42	1,443,272,728	1,309,570,652	26.55	2017-07-11
1949	2017-07-12	49,266,195	9,500	3.41	1,443,272,728	1,303,090,858	26.45	2017-07-10
1950	2017-07-11	49,256,695	24,500	3.41	1,443,272,728	1,305,302,418	26.50	2017-07-07
1951	2017-07-10	49,232,195	12,500	3.41	1,443,272,728	1,314,499,607	26.70	2017-07-06
1952	2017-07-06	49,219,695	-21,000	3.41	1,443,272,728	1,289,556,009	26.20	2017-07-04
1953	2017-07-05	49,240,695	22,500	3.41	1,443,272,728	1,304,878,418	26.50	2017-07-03
1954	2017-07-04	49,218,195	-642,000	3.41	1,443,272,728	1,304,282,168	26.50	2017-06-30
1955	2017-07-03	49,860,195	750,500	3.45	1,443,272,728	1,326,281,187	26.60	2017-06-29
1956	2017-06-30	49,109,695	54,000	3.40	1,443,272,728	1,294,040,463	26.35	2017-06-28
1957	2017-06-29	49,055,695	102,000	3.40	1,443,272,728	1,295,070,348	26.40	2017-06-27
1958	2017-06-28	48,953,695	66,000	3.39	1,443,272,728	1,292,377,548	26.40	2017-06-26
1959	2017-06-27	48,887,695	-59,500	3.39	1,443,272,728	1,290,635,148	26.40	2017-06-23
1960	2017-06-26	48,947,195	-568,500	3.39	1,443,272,728	1,279,969,149	26.15	2017-06-22
1961	2017-06-23	49,515,695	44,000	3.43	1,443,272,728	1,307,214,348	26.40	2017-06-21
1962	2017-06-22	49,471,695	14,995	3.43	1,443,272,728	1,320,894,257	26.70	2017-06-20
1963	2017-06-21	49,456,700	-4,323,500	3.43	1,443,272,728	1,335,330,900	27.00	2017-06-19
1964	2017-06-20	53,780,200	4,371,658	3.73	1,443,272,728	1,433,242,330	26.65	2017-06-16
1965	2017-06-19	49,408,542	4,500	3.42	1,443,272,728	1,348,853,197	27.30	2017-06-15
1966	2017-06-16	49,404,042	54,048	3.42	1,443,272,728	1,351,200,549	27.35	2017-06-14
1967	2017-06-15	49,349,994	-1,500	3.42	1,443,272,728	1,362,059,834	27.60	2017-06-13
1968	2017-06-14	49,351,494	18,500	3.42	1,443,272,728	1,354,698,510	27.45	2017-06-12
1969	2017-06-13	49,332,994	500	3.42	1,443,272,728	1,366,523,934	27.70	2017-06-09
1970	2017-06-12	49,332,494	3,294	3.42	1,443,272,728	1,366,510,084	27.70	2017-06-08
1971	2017-06-09	49,329,200	18,500	3.42	1,443,272,728	1,371,351,760	27.80	2017-06-07
1972	2017-06-08	49,310,700	56,000	3.42	1,443,272,728	1,351,113,180	27.40	2017-06-06
1973	2017-06-07	49,254,700	17,000	3.41	1,443,272,728	1,327,414,165	26.95	2017-06-05
1974	2017-06-06	49,237,700	-27,000	3.41	1,443,272,728	1,331,879,785	27.05	2017-06-02
1975	2017-06-05	49,264,700	21,000	3.41	1,443,272,728	1,372,021,895	27.85	2017-06-01
1976	2017-06-02	49,243,700	-21,995	3.41	1,443,272,728	1,356,663,935	27.55	2017-05-31
1977	2017-06-01	49,265,695	53,000	3.41	1,443,272,728	1,367,123,036	27.75	2017-05-29
1978	2017-05-31	49,212,695	2,500	3.41	1,443,272,728	1,363,191,652	27.70	2017-05-26
1979	2017-05-29	49,210,195	-24,500	3.41	1,443,252,728	1,363,122,402	27.70	2017-05-25
1980	2017-05-26	49,234,695	-472,500	3.41	1,443,252,728	1,358,877,582	27.60	2017-05-24
1981	2017-05-25	49,707,195	520,000	3.44	1,443,252,728	1,381,860,021	27.80	2017-05-23
1982	2017-05-24	49,187,195	-23,000	3.41	1,443,252,728	1,394,456,978	28.35	2017-05-22
1983	2017-05-23	49,210,195	17,000	3.41	1,443,252,728	1,402,490,558	28.50	2017-05-19
1984	2017-05-19	49,193,195	-6,040,500	3.41	1,443,252,728	1,367,570,821	27.80	2017-05-17
1985	2017-05-18	55,233,695	-45,000	3.83	1,443,252,728	1,532,735,036	27.75	2017-05-16
1986	2017-05-17	55,278,695	707,000	3.83	1,443,252,728	1,561,623,134	28.25	2017-05-15
1987	2017-05-16	54,571,695	102,000	3.78	1,443,252,728	1,555,293,308	28.50	2017-05-12
1988	2017-05-15	54,469,695	498,000	3.77	1,443,252,728	1,574,174,186	28.90	2017-05-11
1989	2017-05-12	53,971,695	4,372,309	3.74	1,443,252,728	1,575,973,494	29.20	2017-05-10
1990	2017-05-11	49,599,386	309,952	3.44	1,443,252,728	1,421,022,409	28.65	2017-05-09
1991	2017-05-10	49,289,434	88,000	3.42	1,443,252,728	1,412,142,284	28.65	2017-05-08
1992	2017-05-09	49,201,434	-45,000	3.41	1,443,252,728	1,412,081,156	28.70	2017-05-05
1993	2017-05-08	49,246,434	35,000	3.41	1,443,252,728	1,428,146,586	29.00	2017-05-04
1994	2017-05-05	49,211,434	-31,500	3.41	1,443,252,728	1,446,816,160	29.40	2017-05-02
1995	2017-05-04	49,242,934	-9,500	3.41	1,443,252,728	1,432,969,379	29.10	2017-04-28
1996	2017-05-02	49,252,434	67,000	3.41	1,443,252,728	1,416,007,478	28.75	2017-04-27
1997	2017-04-28	49,185,434	-726,261	3.41	1,443,172,728	1,396,866,326	28.40	2017-04-26
1998	2017-04-27	49,911,695	-27,000	3.46	1,443,172,728	1,432,465,647	28.70	2017-04-25
1999	2017-04-26	49,938,695	148,500	3.46	1,443,172,728	1,398,283,460	28.00	2017-04-24
2000	2017-04-25	49,790,195	87,000	3.45	1,443,172,728	1,399,104,480	28.10	2017-04-21
2001	2017-04-24	49,703,195	-13,500	3.44	1,443,172,728	1,456,303,614	29.30	2017-04-20
2002	2017-04-21	49,716,695	28,500	3.44	1,443,172,728	1,479,071,676	29.75	2017-04-19
2003	2017-04-20	49,688,195	-31,000	3.44	1,443,172,728	1,475,739,392	29.70	2017-04-18
2004	2017-04-19	49,719,195	-26,000	3.45	1,443,172,728	1,491,575,850	30.00	2017-04-13
2005	2017-04-18	49,745,195	25,500	3.45	1,443,172,728	1,489,868,590	29.95	2017-04-12
2006	2017-04-13	49,719,695	-136,000	3.45	1,443,172,728	1,456,787,064	29.30	2017-04-11
2007	2017-04-12	49,855,695	-25,000	3.45	1,443,172,728	1,490,685,281	29.90	2017-04-10
2008	2017-04-11	49,880,695	49,000	3.46	1,443,172,728	1,459,010,329	29.25	2017-04-07
2009	2017-04-10	49,831,695	75,491	3.45	1,443,172,728	1,445,119,155	29.00	2017-04-06
2010	2017-04-07	49,756,204	63,500	3.45	1,443,172,728	1,440,442,106	28.95	2017-04-05
2011	2017-04-06	49,692,704	16,000	3.44	1,443,172,728	1,376,487,901	27.70	2017-04-03
2012	2017-04-05	49,676,704	-53,000	3.44	1,443,172,728	1,338,787,173	26.95	2017-03-31
2013	2017-04-03	49,729,704	10,500	3.45	1,443,172,728	1,342,702,008	27.00	2017-03-30
2014	2017-03-31	49,719,204	149,000	3.45	1,443,172,728	1,342,418,508	27.00	2017-03-29
2015	2017-03-30	49,570,204	73,500	3.43	1,443,147,728	1,338,395,508	27.00	2017-03-28
2016	2017-03-29	49,496,704	33,000	3.43	1,443,147,728	1,331,461,338	26.90	2017-03-27
2017	2017-03-28	49,463,704	-2,000	3.43	1,443,147,728	1,352,832,304	27.35	2017-03-24
2018	2017-03-27	49,465,704	343,500	3.43	1,443,147,728	1,352,887,004	27.35	2017-03-23
2019	2017-03-24	49,122,204	-157,753	3.40	1,443,147,728	1,326,299,508	27.00	2017-03-22
2020	2017-03-23	49,279,957	238,000	3.41	1,443,147,728	1,323,166,845	26.85	2017-03-21
2021	2017-03-22	49,041,957	-173,000	3.40	1,443,147,728	1,314,324,448	26.80	2017-03-20
2022	2017-03-21	49,214,957	87,000	3.41	1,443,147,728	1,264,824,395	25.70	2017-03-17
2023	2017-03-20	49,127,957	-1,000	3.40	1,443,147,728	1,257,675,699	25.60	2017-03-16
2024	2017-03-17	49,128,957	43,000	3.40	1,443,147,728	1,260,157,747	25.65	2017-03-15
2025	2017-03-16	49,085,957	28,500	3.40	1,443,147,728	1,261,509,095	25.70	2017-03-14
2026	2017-03-15	49,057,457	-515,000	3.40	1,443,147,728	1,260,776,645	25.70	2017-03-13
2027	2017-03-14	49,572,457	691,000	3.44	1,443,147,728	1,261,619,031	25.45	2017-03-10
2028	2017-03-13	48,881,457	76,500	3.39	1,443,147,728	1,219,592,352	24.95	2017-03-09
2029	2017-03-10	48,804,957	12,000	3.38	1,443,147,728	1,217,683,677	24.95	2017-03-08
2030	2017-03-08	48,792,957	9,500	3.38	1,443,147,728	1,195,427,447	24.50	2017-03-06
2031	2017-03-07	48,783,457	38,500	3.38	1,443,147,728	1,192,755,524	24.45	2017-03-03
2032	2017-03-06	48,744,957	-6,000	3.38	1,443,147,728	1,196,688,694	24.55	2017-03-02
2033	2017-03-03	48,750,957	424,500	3.38	1,443,147,728	1,189,523,351	24.40	2017-03-01
2034	2017-03-02	48,326,457	-652,017	3.35	1,443,147,728	1,150,169,677	23.80	2017-02-28
2035	2017-03-01	48,978,474	760,000	3.39	1,443,147,728	1,173,034,452	23.95	2017-02-27
2036	2017-02-28	48,218,474	136,500	3.34	1,443,147,728	1,164,476,147	24.15	2017-02-24
2037	2017-02-27	48,081,974	37,500	3.33	1,443,147,728	1,173,200,166	24.40	2017-02-23
2038	2017-02-24	48,044,474	-1,689,000	3.33	1,443,147,728	1,153,067,376	24.00	2017-02-22
2039	2017-02-23	49,733,474	1,583,500	3.45	1,443,147,728	1,181,170,008	23.75	2017-02-21
2040	2017-02-22	48,149,974	-33,500	3.34	1,443,147,728	1,136,339,386	23.60	2017-02-20
2041	2017-02-21	48,183,474	-35,000	3.34	1,443,147,728	1,141,948,334	23.70	2017-02-17
2042	2017-02-20	48,218,474	99,000	3.34	1,443,147,728	1,121,079,521	23.25	2017-02-16
2043	2017-02-17	48,119,474	286,000	3.33	1,443,147,728	1,123,589,718	23.35	2017-02-15
2044	2017-02-16	47,833,474	-165,500	3.31	1,443,147,728	1,116,911,618	23.35	2017-02-14
2045	2017-02-15	47,998,974	59,500	3.33	1,443,147,728	1,130,375,838	23.55	2017-02-13
2046	2017-02-14	47,939,474	147,000	3.32	1,443,147,728	1,116,989,744	23.30	2017-02-10
2047	2017-02-13	47,792,474	115,000	3.31	1,443,147,728	1,092,058,031	22.85	2017-02-09
2048	2017-02-10	47,677,474	62,500	3.30	1,443,147,728	1,067,975,418	22.40	2017-02-08
2049	2017-02-09	47,614,974	500	3.30	1,443,147,728	1,049,910,177	22.05	2017-02-07
2050	2017-02-07	47,614,474	81,000	3.30	1,443,147,728	1,049,899,152	22.05	2017-02-03
2051	2017-02-06	47,533,474	-836,000	3.29	1,443,147,728	1,033,853,060	21.75	2017-02-02
2052	2017-02-03	48,369,474	335,500	3.35	1,443,147,728	1,068,965,375	22.10	2017-02-01
2053	2017-02-02	48,033,974	579,500	3.33	1,443,147,728	1,051,944,031	21.90	2017-01-26
2054	2017-02-01	47,454,474	631,000	3.29	1,443,147,728	1,020,271,191	21.50	2017-01-25
2055	2017-01-26	46,823,474	89,824	3.24	1,443,147,728	1,009,045,865	21.55	2017-01-24
2056	2017-01-25	46,733,650	17,500	3.24	1,443,147,728	1,004,773,475	21.50	2017-01-23
2057	2017-01-24	46,716,150	85,000	3.24	1,443,147,728	1,009,068,840	21.60	2017-01-20
2058	2017-01-23	46,631,150	-17,000	3.23	1,443,147,728	1,018,890,628	21.85	2017-01-19
2059	2017-01-20	46,648,150	17,000	3.23	1,443,147,728	1,030,924,115	22.10	2017-01-18
2060	2017-01-19	46,631,150	125,500	3.23	1,443,147,728	1,018,890,628	21.85	2017-01-17
2061	2017-01-18	46,505,650	93,500	3.22	1,443,147,728	1,027,774,865	22.10	2017-01-16
2062	2017-01-17	46,412,150	189,500	3.22	1,443,147,728	1,025,708,515	22.10	2017-01-13
2063	2017-01-16	46,222,650	131,500	3.20	1,443,147,728	1,016,898,300	22.00	2017-01-12
2064	2017-01-13	46,091,150	202,000	3.19	1,443,147,728	1,018,614,415	22.10	2017-01-11
2065	2017-01-12	45,889,150	116,500	3.18	1,443,147,728	1,002,677,928	21.85	2017-01-10
2066	2017-01-11	45,772,650	12,500	3.17	1,443,147,728	993,266,505	21.70	2017-01-09
2067	2017-01-10	45,760,150	136,000	3.17	1,443,147,728	986,131,233	21.55	2017-01-06
2068	2017-01-09	45,624,150	-13,500	3.16	1,443,147,728	978,638,018	21.45	2017-01-05
2069	2017-01-06	45,637,650	121,500	3.16	1,443,147,728	967,518,180	21.20	2017-01-04
2070	2017-01-05	45,516,150	-352,500	3.15	1,443,147,728	976,321,418	21.45	2017-01-03
2071	2017-01-04	45,868,650	564,000	3.18	1,443,147,728	965,535,083	21.05	2016-12-30
2072	2017-01-03	45,304,650	226,000	3.14	1,443,147,728	946,867,185	20.90	2016-12-29
2073	2016-12-30	45,078,650	-1,566,000	3.12	1,443,147,728	942,143,785	20.90	2016-12-28
2074	2016-12-29	46,644,650	119,500	3.23	1,443,147,728	974,873,185	20.90	2016-12-23
2075	2016-12-28	46,525,150	809,500	3.22	1,443,147,728	974,701,893	20.95	2016-12-22
2076	2016-12-23	45,715,650	305,000	3.17	1,443,147,728	962,314,433	21.05	2016-12-21
2077	2016-12-22	45,410,650	133,500	3.15	1,443,147,728	949,082,585	20.90	2016-12-20
2078	2016-12-21	45,277,150	86,000	3.14	1,443,147,728	959,875,580	21.20	2016-12-19
2079	2016-12-20	45,191,150	262,000	3.13	1,443,147,728	969,350,168	21.45	2016-12-16
2080	2016-12-19	44,929,150	142,000	3.11	1,443,147,728	974,962,555	21.70	2016-12-15
2081	2016-12-16	44,787,150	-675,000	3.10	1,443,147,728	980,838,585	21.90	2016-12-14
2082	2016-12-15	45,462,150	49,500	3.15	1,443,147,728	1,011,532,838	22.25	2016-12-13
2083	2016-12-14	45,412,650	-9,500	3.15	1,443,147,728	987,725,138	21.75	2016-12-12
2084	2016-12-13	45,422,150	-53,500	3.15	1,443,147,728	1,006,100,623	22.15	2016-12-09
2085	2016-12-12	45,475,650	-2,087,065	3.15	1,443,147,728	1,009,559,430	22.20	2016-12-08
2086	2016-12-09	47,562,715	2,335,000	3.30	1,443,147,728	1,036,867,187	21.80	2016-12-07
2087	2016-12-08	45,227,715	125,500	3.13	1,443,147,728	963,350,330	21.30	2016-12-06
2088	2016-12-07	45,102,215	1,364,500	3.13	1,443,147,728	971,952,733	21.55	2016-12-05
2089	2016-12-06	43,737,715	208,000	3.03	1,443,147,728	942,547,758	21.55	2016-12-02
2090	2016-12-05	43,529,715	383,000	3.02	1,443,147,728	938,065,358	21.55	2016-12-01
2091	2016-12-02	43,146,715	114,141	2.99	1,443,147,728	957,857,073	22.20	2016-11-30
2092	2016-12-01	43,032,574	-54,141	2.98	1,443,147,728	899,380,797	20.90	2016-11-29
2093	2016-11-30	43,086,715	140,000	2.99	1,443,147,728	898,358,008	20.85	2016-11-28
2094	2016-11-29	42,946,715	-1,731,500	2.98	1,443,147,728	897,586,344	20.90	2016-11-25
2095	2016-11-28	44,678,215	-540,500	3.10	1,443,147,728	933,774,694	20.90	2016-11-24
2096	2016-11-25	45,218,715	2,046,000	3.13	1,443,147,728	958,636,758	21.20	2016-11-23
2097	2016-11-24	43,172,715	98,500	2.99	1,443,147,728	917,420,194	21.25	2016-11-22
2098	2016-11-23	43,074,215	54,000	2.98	1,443,147,728	904,558,515	21.00	2016-11-21
2099	2016-11-22	43,020,215	251,000	2.98	1,443,147,728	892,669,461	20.75	2016-11-18
2100	2016-11-21	42,769,215	-243,000	2.96	1,443,147,728	900,291,976	21.05	2016-11-17
2101	2016-11-18	43,012,215	21,500	2.98	1,443,147,728	909,708,347	21.15	2016-11-16
2102	2016-11-17	42,990,715	1,057,500	2.98	1,443,147,728	911,403,158	21.20	2016-11-15
2103	2016-11-16	41,933,215	226,000	2.91	1,443,147,728	891,080,819	21.25	2016-11-14
2104	2016-11-15	41,707,215	159,000	2.89	1,443,147,728	913,388,009	21.90	2016-11-11
2105	2016-11-14	41,548,215	-2,058,500	2.88	1,443,147,728	924,447,784	22.25	2016-11-10
2106	2016-11-11	43,606,715	113,000	3.02	1,443,147,728	976,790,416	22.40	2016-11-09
2107	2016-11-10	43,493,715	66,500	3.01	1,443,147,728	982,957,959	22.60	2016-11-08
2108	2016-11-09	43,427,215	337,000	3.01	1,443,147,728	992,311,863	22.85	2016-11-07
2109	2016-11-08	43,090,215	127,000	2.99	1,443,147,728	1,057,864,778	24.55	2016-11-04
2110	2016-11-07	42,963,215	60,700	2.98	1,443,147,728	1,067,635,893	24.85	2016-11-03
2111	2016-11-04	42,902,515	42,000	2.97	1,443,147,728	1,048,966,492	24.45	2016-11-02
2112	2016-11-03	42,860,515	2,500	2.97	1,443,147,728	1,056,511,695	24.65	2016-11-01
2113	2016-11-02	42,858,015	25,500	2.97	1,443,147,728	1,052,164,268	24.55	2016-10-31
2114	2016-11-01	42,832,515	79,000	2.97	1,443,147,728	1,060,104,746	24.75	2016-10-28
2115	2016-10-31	42,753,515	-16,000	2.96	1,443,147,728	1,064,562,524	24.90	2016-10-27
2116	2016-10-28	42,769,515	93,500	2.96	1,443,147,728	1,069,237,875	25.00	2016-10-26
2117	2016-10-27	42,676,015	85,000	2.96	1,443,147,728	1,064,766,574	24.95	2016-10-25
2118	2016-10-26	42,591,015	103,000	2.95	1,443,147,728	1,056,257,172	24.80	2016-10-24
2119	2016-10-25	42,488,015	70,500	2.94	1,443,147,728	1,030,334,364	24.25	2016-10-20
2120	2016-10-24	42,417,515	46,000	2.94	1,443,147,728	1,034,987,366	24.40	2016-10-19
2121	2016-10-20	42,371,515	209,500	2.94	1,443,147,728	1,035,983,542	24.45	2016-10-18
2122	2016-10-19	42,162,015	500	2.92	1,443,147,728	1,022,428,864	24.25	2016-10-17
2123	2016-10-18	42,161,515	-100,500	2.92	1,443,147,728	1,018,200,587	24.15	2016-10-14
2124	2016-10-17	42,262,015	60,000	2.93	1,443,147,728	1,024,853,864	24.25	2016-10-13
2125	2016-10-14	42,202,015	-38,641	2.92	1,443,147,728	1,019,178,662	24.15	2016-10-12
2126	2016-10-13	42,240,656	-1,908,859	2.93	1,443,147,728	1,037,008,105	24.55	2016-10-11
2127	2016-10-12	44,149,515	1,986,000	3.06	1,443,147,728	1,097,115,448	24.85	2016-10-07
2128	2016-10-11	42,163,515	101,000	2.92	1,443,147,728	1,062,520,578	25.20	2016-10-06
2129	2016-10-07	42,062,515	17,000	2.91	1,443,147,728	1,053,666,001	25.05	2016-10-05
2130	2016-10-06	42,045,515	466,500	2.91	1,443,147,728	1,063,751,530	25.30	2016-10-04
2131	2016-10-05	41,579,015	1,584,500	2.88	1,443,147,728	1,047,791,178	25.20	2016-10-03
2132	2016-10-04	39,994,515	94,000	2.77	1,443,147,728	1,015,860,681	25.40	2016-09-30
2133	2016-10-03	39,900,515	-1,000	2.76	1,443,147,728	1,017,463,133	25.50	2016-09-29
2134	2016-09-30	39,901,515	23,000	2.76	1,443,147,728	1,013,498,481	25.40	2016-09-28
2135	2016-09-29	39,878,515	-234,000	2.76	1,443,147,728	1,014,908,207	25.45	2016-09-27
2136	2016-09-28	40,112,515	341,500	2.78	1,443,147,728	1,006,824,127	25.10	2016-09-26
2137	2016-09-27	39,771,015	-48,000	2.76	1,443,147,728	1,006,206,680	25.30	2016-09-23
2138	2016-09-26	39,819,015	112,000	2.76	1,443,147,728	1,011,402,981	25.40	2016-09-22
2139	2016-09-23	39,707,015	3,500	2.75	1,443,147,728	980,763,271	24.70	2016-09-21
2140	2016-09-22	39,703,515	80,120	2.75	1,443,147,728	992,587,875	25.00	2016-09-20
2141	2016-09-21	39,623,395	234,500	2.75	1,443,147,728	954,923,820	24.10	2016-09-19
2142	2016-09-20	39,388,895	88,660	2.73	1,443,147,728	937,455,701	23.80	2016-09-15
2143	2016-09-19	39,300,235	141,680	2.72	1,443,147,728	921,590,511	23.45	2016-09-14
2144	2016-09-15	39,158,555	-575,000	2.71	1,443,147,728	908,478,476	23.20	2016-09-13
2145	2016-09-14	39,733,555	788,000	2.75	1,443,147,728	925,791,832	23.30	2016-09-12
2146	2016-09-13	38,945,555	-5,074,500	2.70	1,443,147,728	928,851,487	23.85	2016-09-09
2147	2016-09-12	44,020,055	5,002,500	3.05	1,443,147,728	1,038,873,298	23.60	2016-09-08
2148	2016-09-09	39,017,555	-2,201,832	2.70	1,443,147,728	916,912,543	23.50	2016-09-07
2149	2016-09-08	41,219,387	-79,335	2.86	1,443,147,728	966,594,625	23.45	2016-09-06
2150	2016-09-07	41,298,722	-36,000	2.86	1,443,147,728	951,935,542	23.05	2016-09-05
2151	2016-09-06	41,334,722	-4,736,022	2.86	1,443,147,728	934,164,717	22.60	2016-09-02
2152	2016-09-05	46,070,744	277,929	3.19	1,443,147,728	1,043,502,352	22.65	2016-09-01
2153	2016-09-02	45,792,815	561,680	3.17	1,443,147,728	1,032,627,978	22.55	2016-08-31
2154	2016-09-01	45,231,135	5,591,000	3.13	1,443,147,728	1,022,223,651	22.60	2016-08-30
2155	2016-08-31	39,640,135	-5,362,000	2.75	1,443,147,728	899,831,065	22.70	2016-08-29
2156	2016-08-30	45,002,135	6,411,120	3.12	1,443,147,728	1,026,048,678	22.80	2016-08-26
2157	2016-08-29	38,591,015	138,480	2.67	1,443,147,728	883,734,244	22.90	2016-08-25
2158	2016-08-26	38,452,535	28,500	2.66	1,443,147,728	870,949,918	22.65	2016-08-24
2159	2016-08-25	38,424,035	76,400	2.66	1,443,147,728	872,225,595	22.70	2016-08-23
2160	2016-08-24	38,347,635	102,500	2.66	1,443,147,728	862,821,788	22.50	2016-08-22
2161	2016-08-23	38,245,135	65,700	2.65	1,443,147,728	868,164,565	22.70	2016-08-19
2162	2016-08-22	38,179,435	107,360	2.65	1,443,147,728	868,582,146	22.75	2016-08-18
2163	2016-08-19	38,072,075	-105,820	2.64	1,443,147,728	864,236,103	22.70	2016-08-17
2164	2016-08-18	38,177,895	25,500	2.65	1,443,147,728	849,458,164	22.25	2016-08-16
2165	2016-08-17	38,152,395	34,000	2.64	1,443,147,728	850,798,409	22.30	2016-08-15
2166	2016-08-16	38,118,395	15,120	2.64	1,443,147,728	851,946,128	22.35	2016-08-12
2167	2016-08-15	38,103,275	66,480	2.64	1,443,147,728	845,892,705	22.20	2016-08-11
2168	2016-08-12	38,036,795	38,500	2.64	1,443,147,728	840,613,170	22.10	2016-08-10
2169	2016-08-11	37,998,295	30,900	2.63	1,443,147,728	845,462,064	22.25	2016-08-09
2170	2016-08-10	37,967,395	335,280	2.63	1,443,147,728	837,181,060	22.05	2016-08-08
2171	2016-08-09	37,632,115	284,186	2.61	1,443,147,728	803,445,655	21.35	2016-08-05
2172	2016-08-08	37,347,929	28,374	2.59	1,443,147,728	786,173,905	21.05	2016-08-04
2173	2016-08-05	37,319,555	143,680	2.59	1,443,147,728	787,442,611	21.10	2016-08-03
2174	2016-08-04	37,175,875	-178,500	2.58	1,443,147,728	793,704,931	21.35	2016-08-01
2175	2016-08-03	37,354,375	410,472	2.59	1,443,147,728	791,912,750	21.20	2016-07-29
2176	2016-08-01	36,943,903	306,720	2.56	1,443,147,728	790,599,524	21.40	2016-07-28
2177	2016-07-29	36,637,183	103,000	2.54	1,443,147,728	769,380,843	21.00	2016-07-27
2178	2016-07-28	36,534,183	123,400	2.53	1,443,147,728	767,217,843	21.00	2016-07-26
2179	2016-07-27	36,410,783	54,000	2.52	1,443,147,728	762,805,904	20.95	2016-07-25
2180	2016-07-26	36,356,783	393,260	2.52	1,443,147,728	758,038,926	20.85	2016-07-22
2181	2016-07-25	35,963,523	81,600	2.49	1,443,147,728	748,041,278	20.80	2016-07-21
2182	2016-07-22	35,881,923	148,642	2.49	1,443,147,728	728,403,037	20.30	2016-07-20
2183	2016-07-21	35,733,281	95,000	2.48	1,443,147,728	713,236,289	19.96	2016-07-19
2184	2016-07-20	35,638,281	12,280	2.47	1,443,147,728	712,052,854	19.98	2016-07-18
2185	2016-07-19	35,626,001	76,240	2.47	1,443,147,728	705,394,820	19.80	2016-07-15
2186	2016-07-18	35,549,761	153,864	2.46	1,443,147,728	702,463,277	19.76	2016-07-14
2187	2016-07-15	35,395,897	114,000	2.45	1,443,147,728	696,591,253	19.68	2016-07-13
2188	2016-07-14	35,281,897	123,380	2.44	1,443,147,728	692,936,457	19.64	2016-07-12
2189	2016-07-13	35,158,517	189,000	2.44	1,443,147,728	686,294,252	19.52	2016-07-11
2190	2016-07-12	34,969,517	302,260	2.42	1,443,147,728	671,414,726	19.20	2016-07-08
2191	2016-07-11	34,667,257	149,728	2.40	1,443,147,728	667,691,370	19.26	2016-07-07
2192	2016-07-08	34,517,529	118,424	2.39	1,443,147,728	659,975,154	19.12	2016-07-06
2193	2016-07-07	34,399,105	27,740	2.38	1,443,147,728	661,838,780	19.24	2016-07-05
2194	2016-07-06	34,371,365	88,752	2.38	1,443,147,728	666,804,481	19.40	2016-07-04
2195	2016-07-05	34,282,613	233,176	2.38	1,443,147,728	654,112,256	19.08	2016-06-30
2196	2016-07-04	34,049,437	151,500	2.36	1,443,147,728	642,853,371	18.88	2016-06-29
2197	2016-06-30	33,897,937	149,300	2.35	1,443,147,728	627,111,835	18.50	2016-06-28
2198	2016-06-29	33,748,637	206,500	2.34	1,443,147,728	624,349,785	18.50	2016-06-27
2199	2016-06-28	33,542,137	146,400	2.32	1,443,147,728	619,187,849	18.46	2016-06-24
2200	2016-06-27	33,395,737	45,940	2.31	1,443,147,728	625,168,197	18.72	2016-06-23
2201	2016-06-24	33,349,797	219,424	2.31	1,443,147,728	622,974,208	18.68	2016-06-22
2202	2016-06-23	33,130,373	105,740	2.30	1,443,147,728	619,537,975	18.70	2016-06-21
2203	2016-06-22	33,024,633	-44,348	2.29	1,443,147,728	622,844,578	18.86	2016-06-20
2204	2016-06-21	33,068,981	-2,436	2.29	1,443,147,728	625,003,741	18.90	2016-06-17
2205	2016-06-20	33,071,417	113,864	2.29	1,443,147,728	629,018,351	19.02	2016-06-16
2206	2016-06-17	32,957,553	-23,000	2.28	1,443,147,728	632,125,867	19.18	2016-06-15
2207	2016-06-16	32,980,553	58,240	2.29	1,443,147,728	626,630,507	19.00	2016-06-14
2208	2016-06-15	32,922,313	155,500	2.28	1,443,147,728	620,914,823	18.86	2016-06-13
2209	2016-06-14	32,766,813	237,760	2.27	1,443,147,728	630,433,482	19.24	2016-06-10
2210	2016-06-13	32,529,053	259,888	2.25	1,443,147,728	631,063,628	19.40	2016-06-08
2211	2016-06-10	32,269,165	104,434	2.24	1,443,147,728	630,539,484	19.54	2016-06-07
2212	2016-06-08	32,164,731	17,000	2.23	1,443,147,728	626,568,960	19.48	2016-06-06
2213	2016-06-07	32,147,731	90,240	2.23	1,443,147,728	630,095,528	19.60	2016-06-03
2214	2016-06-06	32,057,491	109,960	2.22	1,443,147,728	628,967,973	19.62	2016-06-02
2215	2016-06-03	31,947,531	176,000	2.21	1,443,147,728	623,615,805	19.52	2016-06-01
2216	2016-06-02	31,771,531	169,300	2.20	1,443,147,728	617,003,132	19.42	2016-05-31
2217	2016-06-01	31,602,231	206,500	2.19	1,443,147,728	606,762,835	19.20	2016-05-30
2218	2016-05-31	31,395,731	233,900	2.18	1,443,147,728	600,286,377	19.12	2016-05-27
2219	2016-05-30	31,161,831	31,800	2.16	1,443,147,728	595,190,972	19.10	2016-05-26
2220	2016-05-27	31,130,031	136,360	2.16	1,443,147,728	592,093,190	19.02	2016-05-25
2221	2016-05-26	30,993,671	36,100	2.15	1,443,147,728	591,979,116	19.10	2016-05-24
2222	2016-05-25	30,957,571	-3,611,000	2.15	1,443,147,728	597,481,120	19.30	2016-05-23
2223	2016-05-24	34,568,571	3,499,740	2.40	1,443,147,728	658,185,592	19.04	2016-05-20
2224	2016-05-23	31,068,831	126,960	2.15	1,443,147,728	589,065,036	18.96	2016-05-19
2225	2016-05-20	30,941,871	-213,500	2.14	1,443,147,728	594,083,923	19.20	2016-05-18
2226	2016-05-19	31,155,371	112,600	2.16	1,443,147,728	605,660,412	19.44	2016-05-17
2227	2016-05-18	31,042,771	82,500	2.15	1,443,147,728	591,054,360	19.04	2016-05-16
2228	2016-05-17	30,960,271	-2,771,450	2.15	1,443,147,728	590,102,765	19.06	2016-05-13
2229	2016-05-16	33,731,721	126,004	2.34	1,443,147,728	647,649,043	19.20	2016-05-12
2230	2016-05-13	33,605,717	-10,659,820	2.33	1,443,147,728	653,967,253	19.46	2016-05-11
2231	2016-05-12	44,265,537	-95,260	3.07	1,443,147,728	891,950,571	20.15	2016-05-10
2232	2016-05-11	44,360,797	141,000	3.07	1,443,147,728	891,652,020	20.10	2016-05-09
2233	2016-05-10	44,219,797	3,866,632	3.06	1,443,147,728	897,661,879	20.30	2016-05-06
2234	2016-05-09	40,353,165	6,065,432	2.80	1,443,147,728	841,363,490	20.85	2016-05-05
2235	2016-05-06	34,287,733	1,913,500	2.38	1,443,147,728	720,042,393	21.00	2016-05-04
2236	2016-05-05	32,374,233	-3,526,740	2.24	1,443,147,728	683,096,316	21.10	2016-05-03
2237	2016-05-04	35,900,973	3,717,200	2.49	1,443,147,728	759,305,579	21.15	2016-04-29
2238	2016-05-03	32,183,773	1,250,109	2.23	1,443,147,728	687,123,554	21.35	2016-04-28
2239	2016-04-29	30,933,664	21,180	2.14	1,443,147,728	666,620,459	21.55	2016-04-27
2240	2016-04-28	30,912,484	47,600	2.14	1,443,147,728	676,983,400	21.90	2016-04-26
2241	2016-04-27	30,864,884	-278,000	2.14	1,443,147,728	674,397,715	21.85	2016-04-25
2242	2016-04-26	31,142,884	225,620	2.16	1,443,147,728	672,686,294	21.60	2016-04-22
2243	2016-04-25	30,917,264	63,480	2.14	1,443,147,728	673,996,355	21.80	2016-04-21
2244	2016-04-22	30,853,784	16,500	2.14	1,443,147,728	669,527,113	21.70	2016-04-20
2245	2016-04-21	30,837,284	74,400	2.14	1,443,147,728	673,794,655	21.85	2016-04-19
2246	2016-04-20	30,762,884	-1,500	2.13	1,443,147,728	673,707,160	21.90	2016-04-18
2247	2016-04-19	30,764,384	111,130	2.13	1,443,147,728	678,354,667	22.05	2016-04-15
2248	2016-04-18	30,653,254	45,574	2.12	1,443,147,728	672,838,925	21.95	2016-04-14
2249	2016-04-15	30,607,680	42,462	2.12	1,443,147,728	664,186,656	21.70	2016-04-13
2250	2016-04-14	30,565,218	42,240	2.12	1,443,147,728	647,982,622	21.20	2016-04-12
2251	2016-04-13	30,522,978	-46,500	2.12	1,443,147,728	650,139,431	21.30	2016-04-11
2252	2016-04-12	30,569,478	15,992	2.12	1,443,147,728	640,430,564	20.95	2016-04-08
2253	2016-04-11	30,553,486	-108,116	2.12	1,443,147,728	641,623,206	21.00	2016-04-07
2254	2016-04-08	30,661,602	94,000	2.12	1,443,147,728	642,360,562	20.95	2016-04-06
2255	2016-04-07	30,567,602	-3,520	2.12	1,443,147,728	643,448,022	21.05	2016-04-05
2256	2016-04-06	30,571,122	-205,800	2.12	1,443,147,728	649,636,343	21.25	2016-04-01
2257	2016-04-05	30,776,922	387,288	2.13	1,443,147,728	655,548,439	21.30	2016-03-31
2258	2016-04-01	30,389,634	37,744	2.11	1,443,147,728	639,701,796	21.05	2016-03-30
2259	2016-03-31	30,351,890	47,880	2.10	1,443,147,728	622,213,745	20.50	2016-03-29
2260	2016-03-30	30,304,010	70,876	2.10	1,443,147,728	627,293,007	20.70	2016-03-24
2261	2016-03-29	30,233,134	15,000	2.09	1,443,147,728	640,942,441	21.20	2016-03-23
2262	2016-03-24	30,218,134	40,500	2.09	1,443,147,728	642,135,348	21.25	2016-03-22
2263	2016-03-23	30,177,634	25,500	2.09	1,443,147,728	639,765,841	21.20	2016-03-21
2264	2016-03-22	30,152,134	127,260	2.09	1,443,147,728	636,210,027	21.10	2016-03-18
2265	2016-03-21	30,024,874	137,382	2.08	1,443,147,728	630,522,354	21.00	2016-03-17
2266	2016-03-18	29,887,492	9,006	2.07	1,443,147,728	615,682,335	20.60	2016-03-16
2267	2016-03-17	29,878,486	262,600	2.07	1,443,147,728	616,990,736	20.65	2016-03-15
2268	2016-03-16	29,615,886	-98,000	2.05	1,443,147,728	602,683,280	20.35	2016-03-14
2269	2016-03-15	29,713,886	-26,760	2.06	1,443,147,728	582,986,443	19.62	2016-03-11
2270	2016-03-14	29,740,646	158,960	2.06	1,443,147,728	576,968,532	19.40	2016-03-10
2271	2016-03-11	29,581,686	-24,000	2.05	1,443,147,728	580,392,679	19.62	2016-03-09
2272	2016-03-10	29,605,686	37,500	2.05	1,443,147,728	585,600,469	19.78	2016-03-08
2273	2016-03-09	29,568,186	145,000	2.05	1,443,147,728	590,180,993	19.96	2016-03-07
2274	2016-03-08	29,423,186	195,400	2.04	1,443,147,728	579,636,764	19.70	2016-03-04
2275	2016-03-07	29,227,786	141,140	2.03	1,443,147,728	567,603,604	19.42	2016-03-03
2276	2016-03-04	29,086,646	181,860	2.02	1,443,147,728	563,117,467	19.36	2016-03-02
2277	2016-03-03	28,904,786	3,600	2.00	1,443,147,728	539,941,402	18.68	2016-03-01
2278	2016-03-02	28,901,186	-28,000	2.00	1,443,147,728	527,735,656	18.26	2016-02-29
2279	2016-03-01	28,929,186	51,240	2.00	1,443,147,728	535,189,941	18.50	2016-02-26
2280	2016-02-29	28,877,946	60,960	2.00	1,443,147,728	525,001,058	18.18	2016-02-25
2281	2016-02-26	28,816,986	2,500	2.00	1,443,147,728	534,843,260	18.56	2016-02-24
2282	2016-02-25	28,814,486	19,000	2.00	1,443,147,728	542,864,916	18.84	2016-02-23
2283	2016-02-24	28,795,486	86,500	2.00	1,443,147,728	549,993,783	19.10	2016-02-22
2284	2016-02-23	28,708,986	104,480	1.99	1,443,147,728	540,303,117	18.82	2016-02-19
2285	2016-02-22	28,604,506	24,450	1.98	1,443,147,728	530,899,631	18.56	2016-02-18
2286	2016-02-19	28,580,056	51,052	1.98	1,443,147,728	519,585,418	18.18	2016-02-17
2287	2016-02-18	28,529,004	78,520	1.98	1,443,147,728	523,221,933	18.34	2016-02-16
2288	2016-02-17	28,450,484	-5,500	1.97	1,443,147,728	518,367,818	18.22	2016-02-15
2289	2016-02-16	28,455,984	90,668	1.97	1,443,147,728	499,117,959	17.54	2016-02-12
2290	2016-02-15	28,365,316	88,672	1.97	1,443,147,728	506,604,544	17.86	2016-02-11
2291	2016-02-12	28,276,644	269,400	1.96	1,443,147,728	510,676,191	18.06	2016-02-05
2292	2016-02-11	28,007,244	111,788	1.94	1,443,147,728	477,803,583	17.06	2016-02-04
2293	2016-02-05	27,895,456	193,292	1.93	1,443,147,728	473,106,934	16.96	2016-02-03
2294	2016-02-04	27,702,164	82,600	1.92	1,443,147,728	475,923,178	17.18	2016-02-02
2295	2016-02-03	27,619,564	14,277	1.91	1,443,147,728	483,342,370	17.50	2016-02-01
2296	2016-02-02	27,605,287	29,740	1.91	1,443,147,728	493,582,532	17.88	2016-01-29
2297	2016-02-01	27,575,547	30,960	1.91	1,443,147,728	483,123,583	17.52	2016-01-28
2298	2016-01-29	27,544,587	45,500	1.91	1,443,147,728	475,970,463	17.28	2016-01-27
2299	2016-01-28	27,499,087	515,000	1.90	1,445,856,228	471,884,333	17.16	2016-01-26
2300	2016-01-27	26,984,087	-389,500	1.87	1,445,856,228	482,475,476	17.88	2016-01-25
2301	2016-01-26	27,373,587	156,400	1.89	1,445,856,228	482,322,603	17.62	2016-01-22
2302	2016-01-25	27,217,187	123,244	1.88	1,445,856,228	478,478,147	17.58	2016-01-21
2303	2016-01-22	27,093,943	102,142	1.87	1,445,856,228	498,528,551	18.40	2016-01-20
2304	2016-01-21	26,991,801	85,600	1.87	1,445,856,228	523,640,939	19.40	2016-01-19
2305	2016-01-20	26,906,201	5,500	1.86	1,445,856,228	513,908,439	19.10	2016-01-18
2306	2016-01-19	26,900,701	171,240	1.86	1,445,856,228	521,873,599	19.40	2016-01-15
2307	2016-01-18	26,729,461	55,816	1.85	1,445,856,228	518,551,543	19.40	2016-01-14
2308	2016-01-15	26,673,645	-12,000	1.84	1,445,856,228	520,136,078	19.50	2016-01-13
2309	2016-01-14	26,685,645	53,500	1.85	1,445,856,228	512,898,097	19.22	2016-01-12
2310	2016-01-13	26,632,145	69,500	1.84	1,445,856,228	516,130,970	19.38	2016-01-11
2311	2016-01-12	26,562,645	128,840	1.84	1,445,856,228	527,002,877	19.84	2016-01-08
2312	2016-01-11	26,433,805	-101,686	1.83	1,445,856,228	535,284,551	20.25	2016-01-07
2313	2016-01-08	26,535,491	47,331	1.84	1,445,856,228	549,284,664	20.70	2016-01-06
2314	2016-01-07	26,488,160	47,380	1.83	1,445,856,228	550,953,728	20.80	2016-01-05
2315	2016-01-05	26,440,780	-327,593	1.83	1,445,856,228	568,476,770	21.50	2015-12-30
2316	2016-01-04	26,768,373	6,500	1.85	1,445,856,228	572,843,182	21.40	2015-12-29
2317	2015-12-30	26,761,873	97,000	1.85	1,445,856,228	570,027,895	21.30	2015-12-28
2318	2015-12-29	26,664,873	-168,230	1.84	1,445,856,228	565,295,308	21.20	2015-12-23
2319	2015-12-28	26,833,103	350,600	1.86	1,445,856,228	563,495,163	21.00	2015-12-22
2320	2015-12-23	26,482,503	-35,000	1.83	1,445,856,228	561,429,064	21.20	2015-12-21
2321	2015-12-22	26,517,503	-6,042	1.83	1,445,856,228	563,496,939	21.25	2015-12-18
2322	2015-12-21	26,523,545	74,528	1.83	1,445,856,228	566,277,686	21.35	2015-12-17
2323	2015-12-18	26,449,017	-40,457	1.83	1,445,856,228	559,396,710	21.15	2015-12-16
2324	2015-12-17	26,489,474	-1,073	1.83	1,445,856,228	550,981,059	20.80	2015-12-15
2325	2015-12-16	26,490,547	48,000	1.83	1,445,856,228	552,327,905	20.85	2015-12-14
2326	2015-12-15	26,442,547	95,700	1.83	1,445,856,228	560,581,996	21.20	2015-12-11
2327	2015-12-14	26,346,847	-81,040	1.82	1,445,856,228	562,505,183	21.35	2015-12-10
2328	2015-12-11	26,427,887	208,740	1.83	1,445,856,228	572,163,754	21.65	2015-12-09
2329	2015-12-10	26,219,147	111,676	1.81	1,445,856,228	563,711,661	21.50	2015-12-08
2330	2015-12-09	26,107,471	7,000	1.81	1,445,856,228	558,699,879	21.40	2015-12-07
2331	2015-12-08	26,100,471	10,620	1.81	1,445,856,228	558,550,079	21.40	2015-12-04
2332	2015-12-07	26,089,851	27,980	1.80	1,445,856,228	562,236,289	21.55	2015-12-03
2333	2015-12-04	26,061,871	-29,500	1.80	1,445,856,228	566,845,694	21.75	2015-12-02
2334	2015-12-03	26,091,371	-30,285	1.80	1,445,856,228	566,182,751	21.70	2015-12-01
2335	2015-12-02	26,121,656	-47,711	1.81	1,445,856,228	570,758,184	21.85	2015-11-30
2336	2015-12-01	26,169,367	136,700	1.81	1,445,856,228	580,959,947	22.20	2015-11-27
2337	2015-11-30	26,032,667	140,460	1.80	1,445,856,228	584,433,374	22.45	2015-11-26
2338	2015-11-27	25,892,207	-63,420	1.79	1,445,856,228	578,690,826	22.35	2015-11-25
2339	2015-11-26	25,955,627	100,100	1.80	1,445,856,228	580,108,263	22.35	2015-11-24
2340	2015-11-25	25,855,527	-115	1.79	1,445,856,228	575,285,476	22.25	2015-11-23
2341	2015-11-24	25,855,642	15,120	1.79	1,445,856,228	575,288,035	22.25	2015-11-20
2342	2015-11-23	25,840,522	-40,520	1.79	1,445,856,228	560,739,327	21.70	2015-11-19
2343	2015-11-20	25,881,042	-1,852,000	1.79	1,445,856,228	556,442,403	21.50	2015-11-18
2344	2015-11-19	27,733,042	2,180	1.92	1,445,856,228	604,580,316	21.80	2015-11-17
2345	2015-11-18	27,730,862	149,000	1.92	1,445,856,228	600,373,162	21.65	2015-11-16
2346	2015-11-17	27,581,862	1,922,710	1.91	1,445,856,228	599,905,499	21.75	2015-11-13
2347	2015-11-16	25,659,152	47,460	1.77	1,445,856,228	574,765,005	22.40	2015-11-12
2348	2015-11-13	25,611,692	8,995	1.77	1,445,856,228	568,579,562	22.20	2015-11-11
2349	2015-11-12	25,602,697	186,600	1.77	1,445,856,228	561,979,199	21.95	2015-11-10
2350	2015-11-11	25,416,097	7,000	1.76	1,445,856,228	573,132,987	22.55	2015-11-09
2351	2015-11-10	25,409,097	37,620	1.76	1,445,856,228	584,409,231	23.00	2015-11-06
2352	2015-11-09	25,371,477	-50,520	1.75	1,445,856,228	582,275,397	22.95	2015-11-05
2353	2015-11-06	25,421,997	34,000	1.76	1,445,856,228	588,519,231	23.15	2015-11-04
2354	2015-11-05	25,387,997	6,500	1.76	1,445,856,228	585,193,331	23.05	2015-11-03
2355	2015-11-04	25,381,497	49,000	1.76	1,445,856,228	578,698,132	22.80	2015-11-02
2356	2015-11-03	25,332,497	67,440	1.75	1,445,856,228	582,647,431	23.00	2015-10-30
2357	2015-11-02	25,265,057	32,814	1.75	1,445,856,228	583,622,817	23.10	2015-10-29
2358	2015-10-30	25,232,243	47,462	1.75	1,445,856,228	585,388,038	23.20	2015-10-28
2359	2015-10-29	25,184,781	37,240	1.74	1,445,856,228	584,286,919	23.20	2015-10-27
2360	2015-10-28	25,147,541	1,500	1.74	1,445,856,228	588,452,459	23.40	2015-10-26
2361	2015-10-27	25,146,041	-250,892	1.74	1,445,856,228	584,645,453	23.25	2015-10-23
2362	2015-10-26	25,396,933	291,932	1.76	1,445,856,228	586,669,152	23.10	2015-10-22
2363	2015-10-23	25,105,001	-33,000	1.74	1,445,856,228	576,159,773	22.95	2015-10-20
2364	2015-10-22	25,138,001	73,500	1.74	1,445,856,228	580,687,823	23.10	2015-10-19
2365	2015-10-20	25,064,501	68,000	1.73	1,445,856,228	584,002,873	23.30	2015-10-16
2366	2015-10-19	24,996,501	35,460	1.73	1,445,856,228	569,920,223	22.80	2015-10-15
2367	2015-10-16	24,961,041	73,462	1.73	1,445,856,228	559,127,318	22.40	2015-10-14
2368	2015-10-15	24,887,579	54,740	1.72	1,445,856,228	556,237,391	22.35	2015-10-13
2369	2015-10-14	24,832,839	-18,000	1.72	1,445,856,228	571,155,297	23.00	2015-10-12
2370	2015-10-13	24,850,839	5,096	1.72	1,445,856,228	562,871,503	22.65	2015-10-09
2371	2015-10-12	24,845,743	27,884	1.72	1,445,856,228	554,060,069	22.30	2015-10-08
2372	2015-10-09	24,817,859	-31,000	1.72	1,445,856,228	549,715,577	22.15	2015-10-07
2373	2015-10-08	24,848,859	-96,500	1.72	1,445,856,228	536,735,354	21.60	2015-10-06
2374	2015-10-07	24,945,359	152,500	1.73	1,445,856,228	538,819,754	21.60	2015-10-05
2375	2015-10-06	24,792,859	55,560	1.71	1,445,856,228	521,889,682	21.05	2015-10-02
2376	2015-10-05	24,737,299	10,619	1.71	1,445,856,228	524,430,739	21.20	2015-09-30
2377	2015-10-02	24,726,680	-41,949	1.71	1,445,856,228	529,150,952	21.40	2015-09-29
2378	2015-09-30	24,768,629	-3,779	1.71	1,445,856,228	542,432,975	21.90	2015-09-25
2379	2015-09-29	24,772,408	52,379	1.71	1,445,856,228	530,129,531	21.40	2015-09-24
2380	2015-09-25	24,720,029	-30,000	1.71	1,445,856,228	530,244,622	21.45	2015-09-23
2381	2015-09-24	24,750,029	-389,532	1.71	1,445,856,228	544,500,638	22.00	2015-09-22
2382	2015-09-23	25,139,561	407,500	1.74	1,445,856,228	554,327,320	22.05	2015-09-21
2383	2015-09-22	24,732,061	26,579	1.71	1,445,856,228	545,341,945	22.05	2015-09-18
2384	2015-09-21	24,705,482	-276,000	1.71	1,445,856,228	536,108,959	21.70	2015-09-17
2385	2015-09-18	24,981,482	245,000	1.73	1,445,856,228	540,849,085	21.65	2015-09-16
2386	2015-09-17	24,736,482	262,100	1.71	1,445,856,228	538,018,484	21.75	2015-09-15
2387	2015-09-16	24,474,382	4,500	1.69	1,445,856,228	535,988,966	21.90	2015-09-14
2388	2015-09-15	24,469,882	16,608	1.69	1,445,856,228	549,348,851	22.45	2015-09-11
2389	2015-09-14	24,453,274	28,932	1.69	1,445,856,228	541,640,019	22.15	2015-09-10
2390	2015-09-11	24,424,342	115,500	1.69	1,445,856,228	553,211,346	22.65	2015-09-09
2391	2015-09-10	24,308,842	-140,826	1.68	1,445,856,228	542,087,177	22.30	2015-09-08
2392	2015-09-09	24,449,668	-2,932,500	1.69	1,445,856,228	528,112,829	21.60	2015-09-07
2393	2015-09-08	27,382,168	-840,500	1.89	1,445,856,228	606,515,021	22.15	2015-09-04
2394	2015-09-07	28,222,668	-512,000	1.95	1,445,856,228	618,076,429	21.90	2015-09-02
2395	2015-09-04	28,734,668	471,100	1.99	1,445,856,228	649,403,497	22.60	2015-09-01
2396	2015-09-02	28,263,568	-9,500	1.95	1,445,856,228	655,714,778	23.20	2015-08-31
2397	2015-09-01	28,273,068	771,000	1.96	1,445,856,228	654,521,524	23.15	2015-08-28
2398	2015-08-31	27,502,068	2,905,255	1.90	1,445,856,228	638,047,978	23.20	2015-08-27
2399	2015-08-28	24,596,813	-195,500	1.70	1,445,856,228	560,807,336	22.80	2015-08-26
2400	2015-08-27	24,792,313	538,906	1.71	1,445,856,228	559,066,658	22.55	2015-08-25
2401	2015-08-26	24,253,407	163,500	1.68	1,445,856,228	559,041,031	23.05	2015-08-24
2402	2015-08-25	24,089,907	66,000	1.67	1,445,856,228	574,544,282	23.85	2015-08-21
2403	2015-08-24	24,023,907	-74,500	1.66	1,445,856,228	589,786,917	24.55	2015-08-20
2404	2015-08-21	24,098,407	104,000	1.67	1,445,856,228	590,410,972	24.50	2015-08-19
2405	2015-08-20	23,994,407	43,880	1.66	1,445,856,228	584,263,810	24.35	2015-08-18
2406	2015-08-19	23,950,527	3,000	1.66	1,445,856,228	598,763,175	25.00	2015-08-17
2407	2015-08-18	23,947,527	1,000	1.66	1,445,856,228	607,069,809	25.35	2015-08-14
2408	2015-08-17	23,946,527	44,000	1.66	1,445,856,228	605,847,133	25.30	2015-08-13
2409	2015-08-13	23,902,527	-19,500	1.65	1,445,856,228	631,026,713	26.40	2015-08-11
2410	2015-08-12	23,922,027	65,000	1.65	1,445,856,228	638,718,121	26.70	2015-08-10
2411	2015-08-06	23,857,027	14,471	1.65	1,445,856,228	671,575,310	28.15	2015-08-04
2412	2015-08-05	23,842,556	-415,000	1.65	1,445,856,228	681,897,102	28.60	2015-08-03
2413	2015-08-04	24,257,556	-702,000	1.68	1,445,856,228	702,256,246	28.95	2015-07-31
2414	2015-08-03	24,959,556	13,500	1.73	1,445,856,228	707,603,413	28.35	2015-07-30
2415	2015-07-31	24,946,056	16,500	1.73	1,445,856,228	697,242,265	27.95	2015-07-29
2416	2015-07-30	24,929,556	25,000	1.72	1,445,831,228	705,506,435	28.30	2015-07-28
2417	2015-07-29	24,904,556	212,500	1.72	1,445,831,228	704,798,935	28.30	2015-07-27
2418	2015-07-28	24,692,056	860,500	1.71	1,445,831,228	717,304,227	29.05	2015-07-24
2419	2015-07-27	23,831,556	-1,000	1.65	1,445,831,228	708,988,791	29.75	2015-07-23
2420	2015-07-24	23,832,556	54,000	1.65	1,445,831,228	706,635,285	29.65	2015-07-22
2421	2015-07-23	23,778,556	-205,700	1.64	1,445,831,228	689,578,124	29.00	2015-07-21
2422	2015-07-22	23,984,256	-702,000	1.66	1,445,831,228	689,547,360	28.75	2015-07-20
2423	2015-07-21	24,686,256	-178,500	1.71	1,445,831,228	707,261,234	28.65	2015-07-17
2424	2015-07-20	24,864,756	-25,500	1.72	1,445,831,228	709,888,784	28.55	2015-07-16
2425	2015-07-17	24,890,256	1,084,500	1.72	1,445,831,228	711,861,322	28.60	2015-07-15
2426	2015-07-16	23,805,756	-1,105,500	1.65	1,445,831,228	674,893,183	28.35	2015-07-14
2427	2015-07-15	24,911,256	23,000	1.72	1,445,831,228	702,497,419	28.20	2015-07-13
2428	2015-07-13	24,888,256	-113,000	1.72	1,445,831,228	686,915,866	27.60	2015-07-09
2429	2015-07-10	25,001,256	-35,000	1.73	1,445,831,228	680,034,163	27.20	2015-07-08
2430	2015-07-09	25,036,256	670,500	1.73	1,445,831,228	703,518,794	28.10	2015-07-07
2431	2015-07-08	24,365,756	189,000	1.69	1,445,831,228	694,424,046	28.50	2015-07-06
2432	2015-07-07	24,176,756	135,500	1.67	1,445,831,228	730,138,031	30.20	2015-07-03
2433	2015-07-06	24,041,256	114,000	1.66	1,445,831,228	732,056,245	30.45	2015-07-02
2434	2015-07-03	23,927,256	151,500	1.65	1,445,831,228	727,388,582	30.40	2015-06-30
2435	2015-07-02	23,775,756	5,327	1.64	1,445,831,228	718,027,831	30.20	2015-06-29
2436	2015-06-30	23,770,429	55,000	1.64	1,445,831,228	720,243,999	30.30	2015-06-26
2437	2015-06-29	23,715,429	422,000	1.64	1,445,791,228	730,435,213	30.80	2015-06-25
2438	2015-06-26	23,293,429	495,500	1.61	1,445,791,228	703,461,556	30.20	2015-06-24
2439	2015-06-25	22,797,929	378,435	1.58	1,445,791,228	690,777,249	30.30	2015-06-23
2440	2015-06-24	22,419,494	-49,249	1.55	1,445,791,228	674,826,769	30.10	2015-06-22
2441	2015-06-23	22,468,743	78,995	1.55	1,445,791,228	674,062,290	30.00	2015-06-19
2442	2015-06-22	22,389,748	22,831	1.55	1,445,791,228	682,887,314	30.50	2015-06-18
2443	2015-06-19	22,366,917	467,000	1.55	1,445,791,228	687,782,698	30.75	2015-06-17
2444	2015-06-18	21,899,917	-16,500	1.51	1,445,791,228	664,662,481	30.35	2015-06-16
2445	2015-06-17	21,916,417	-478,200	1.52	1,445,791,228	667,354,898	30.45	2015-06-15
2446	2015-06-16	22,394,617	11,244	1.55	1,445,791,228	690,873,934	30.85	2015-06-12
2447	2015-06-15	22,383,373	407,875	1.55	1,445,791,228	689,407,888	30.80	2015-06-11
2448	2015-06-12	21,975,498	205,125	1.52	1,445,791,228	675,746,564	30.75	2015-06-10
2449	2015-06-11	21,770,373	-309,634	1.51	1,445,791,228	669,438,970	30.75	2015-06-09
2450	2015-06-10	22,080,007	-12,268	1.53	1,445,791,228	692,208,219	31.35	2015-06-08
2451	2015-06-09	22,092,275	49,107	1.53	1,445,791,228	705,848,186	31.95	2015-06-05
2452	2015-06-08	22,043,168	-35,969	1.52	1,445,791,228	719,709,435	32.65	2015-06-04
2453	2015-06-05	22,079,137	-1,222,000	1.53	1,445,791,228	735,235,262	33.30	2015-06-03
2454	2015-06-04	23,301,137	-53,490	1.61	1,445,791,228	763,112,237	32.75	2015-06-02
2455	2015-06-03	23,354,627	4,500	1.62	1,445,791,228	764,864,034	32.75	2015-06-01
2456	2015-06-02	23,350,127	-5,900	1.62	1,445,791,228	755,376,608	32.35	2015-05-29
2457	2015-06-01	23,356,027	104,250	1.62	1,445,791,228	778,923,500	33.35	2015-05-28
2458	2015-05-29	23,251,777	-558,586	1.61	1,445,420,228	788,235,240	33.90	2015-05-27
2459	2015-05-28	23,810,363	104,898	1.65	1,445,420,228	807,171,306	33.90	2015-05-26
2460	2015-05-27	23,705,465	-55,310	1.64	1,445,420,228	794,133,078	33.50	2015-05-22
2461	2015-05-26	23,760,775	12,000	1.64	1,445,420,228	773,413,226	32.55	2015-05-21
2462	2015-05-22	23,748,775	3,354	1.64	1,445,420,228	775,397,504	32.65	2015-05-20
2463	2015-05-21	23,745,421	-20,600	1.64	1,445,420,228	772,913,454	32.55	2015-05-19
2464	2015-05-20	23,766,021	53,500	1.64	1,445,420,228	774,772,285	32.60	2015-05-18
2465	2015-05-19	23,712,521	-153,000	1.64	1,445,420,228	775,399,437	32.70	2015-05-15
2466	2015-05-18	23,865,521	154,140	1.65	1,445,420,228	774,436,156	32.45	2015-05-14
2467	2015-05-15	23,711,381	-12,494	1.64	1,445,420,228	763,506,468	32.20	2015-05-13
2468	2015-05-14	23,723,875	-47,976	1.64	1,445,420,228	768,653,550	32.40	2015-05-12
2469	2015-05-13	23,771,851	-22,500	1.64	1,445,420,228	758,322,047	31.90	2015-05-11
2470	2015-05-12	23,794,351	-658,716	1.65	1,445,420,228	767,367,820	32.25	2015-05-08
2471	2015-05-11	24,453,067	-42,500	1.69	1,445,420,228	784,943,451	32.10	2015-05-07
2472	2015-05-08	24,495,567	-482,500	1.69	1,445,420,228	799,780,263	32.65	2015-05-06
2473	2015-05-07	24,978,067	402,639	1.73	1,445,420,228	824,276,211	33.00	2015-05-05
2474	2015-05-06	24,575,428	-96,000	1.70	1,445,420,228	796,243,867	32.40	2015-05-04
2475	2015-05-05	24,671,428	-21,000	1.71	1,445,420,228	782,084,268	31.70	2015-04-30
2476	2015-05-04	24,692,428	566,399	1.71	1,445,420,228	771,638,375	31.25	2015-04-29
2477	2015-04-30	24,126,029	-132,068	1.67	1,445,420,228	762,382,516	31.60	2015-04-28
2478	2015-04-29	24,258,097	-128,399	1.68	1,444,898,228	768,981,675	31.70	2015-04-27
2479	2015-04-28	24,386,496	374,100	1.69	1,444,898,228	748,665,427	30.70	2015-04-24
2480	2015-04-27	24,012,396	347,000	1.66	1,444,898,228	726,374,979	30.25	2015-04-23
2481	2015-04-24	23,665,396	-55,000	1.64	1,444,898,228	721,794,578	30.50	2015-04-22
2482	2015-04-23	23,720,396	37,000	1.64	1,444,898,228	722,286,058	30.45	2015-04-21
2483	2015-04-22	23,683,396	-18,000	1.64	1,444,898,228	716,422,729	30.25	2015-04-20
2484	2015-04-21	23,701,396	35,000	1.64	1,444,898,228	722,892,578	30.50	2015-04-17
2485	2015-04-20	23,666,396	-138,000	1.64	1,444,898,228	717,091,799	30.30	2015-04-16
2486	2015-04-17	23,804,396	324,500	1.65	1,444,898,228	709,371,001	29.80	2015-04-15
2487	2015-04-16	23,479,896	-159,500	1.63	1,444,898,228	696,178,916	29.65	2015-04-14
2488	2015-04-15	23,639,396	50,500	1.64	1,444,898,228	690,270,363	29.20	2015-04-13
2489	2015-04-14	23,588,896	392,236	1.63	1,444,898,228	679,360,205	28.80	2015-04-10
2490	2015-04-13	23,196,660	66,000	1.61	1,444,898,228	663,424,476	28.60	2015-04-09
2491	2015-04-10	23,130,660	12,000	1.60	1,444,898,228	643,032,348	27.80	2015-04-08
2492	2015-04-09	23,118,660	-212,898	1.60	1,444,898,228	628,827,552	27.20	2015-04-02
2493	2015-04-08	23,331,558	160,595	1.61	1,444,898,228	631,118,644	27.05	2015-04-01
2494	2015-04-02	23,170,963	82,025	1.60	1,444,898,228	624,457,453	26.95	2015-03-31
2495	2015-04-01	23,088,938	-110,000	1.60	1,444,898,228	617,629,092	26.75	2015-03-30
2496	2015-03-31	23,198,938	87,012	1.61	1,444,898,228	614,771,857	26.50	2015-03-27
2497	2015-03-30	23,111,926	92,000	1.60	1,444,853,228	602,065,672	26.05	2015-03-26
2498	2015-03-27	23,019,926	-24,500	1.59	1,444,853,228	597,367,080	25.95	2015-03-25
2499	2015-03-26	23,044,426	167,554	1.59	1,444,853,228	593,393,970	25.75	2015-03-24
2500	2015-03-25	22,876,872	-328,932	1.58	1,444,853,228	591,367,141	25.85	2015-03-23
2501	2015-03-24	23,205,804	243,748	1.61	1,444,853,228	599,870,033	25.85	2015-03-20
2502	2015-03-23	22,962,056	43,900	1.59	1,444,853,228	584,384,325	25.45	2015-03-19
2503	2015-03-20	22,918,156	357,500	1.59	1,444,853,228	554,619,375	24.20	2015-03-18
2504	2015-03-19	22,560,656	-83,380	1.56	1,444,853,228	548,223,941	24.30	2015-03-17
2505	2015-03-18	22,644,036	52,500	1.57	1,444,853,228	557,043,286	24.60	2015-03-16
2506	2015-03-17	22,591,536	92,084	1.56	1,444,853,228	559,140,516	24.75	2015-03-13
2507	2015-03-16	22,499,452	-36,000	1.56	1,444,853,228	560,236,355	24.90	2015-03-12
2508	2015-03-13	22,535,452	12,500	1.56	1,444,853,228	562,259,527	24.95	2015-03-11
2509	2015-03-12	22,522,952	-114,360	1.56	1,444,853,228	568,704,538	25.25	2015-03-10
2510	2015-03-10	22,637,312	-67,440	1.57	1,444,853,228	577,251,456	25.50	2015-03-06
2511	2015-03-09	22,704,752	149,460	1.57	1,444,853,228	585,782,602	25.80	2015-03-05
2512	2015-03-06	22,555,292	-106,500	1.56	1,444,853,228	585,309,827	25.95	2015-03-04
2513	2015-03-05	22,661,792	65,396	1.57	1,444,853,228	592,605,861	26.15	2015-03-03
2514	2015-03-04	22,596,396	-387,000	1.56	1,444,853,228	579,597,557	25.65	2015-03-02
2515	2015-03-03	22,983,396	329,272	1.59	1,444,853,228	595,269,956	25.90	2015-02-27
2516	2015-03-02	22,654,124	-31,000	1.57	1,444,853,228	592,405,343	26.15	2015-02-26
2517	2015-02-27	22,685,124	-14,500	1.57	1,444,818,728	594,350,249	26.20	2015-02-25
2518	2015-02-26	22,699,624	55,312	1.57	1,444,818,728	595,865,130	26.25	2015-02-24
2519	2015-02-25	22,644,312	500	1.57	1,444,818,728	601,206,484	26.55	2015-02-23
2520	2015-02-24	22,643,812	-14,372	1.57	1,444,818,728	597,796,637	26.40	2015-02-17
2521	2015-02-23	22,658,184	96,000	1.57	1,444,818,728	597,043,148	26.35	2015-02-16
2522	2015-02-17	22,562,184	-143,160	1.56	1,444,818,728	601,282,204	26.65	2015-02-13
2523	2015-02-16	22,705,344	140,000	1.57	1,444,818,728	608,503,219	26.80	2015-02-12
2524	2015-02-13	22,565,344	73,000	1.56	1,444,818,728	607,007,754	26.90	2015-02-11
2525	2015-02-12	22,492,344	-188,360	1.56	1,444,818,728	603,919,436	26.85	2015-02-10
2526	2015-02-11	22,680,704	70,000	1.57	1,444,818,728	604,440,762	26.65	2015-02-09
2527	2015-02-10	22,610,704	220,060	1.56	1,444,818,728	607,097,402	26.85	2015-02-06
2528	2015-02-09	22,390,644	-186,100	1.55	1,444,818,728	604,547,388	27.00	2015-02-05
2529	2015-02-06	22,576,744	94,000	1.56	1,444,818,728	609,572,088	27.00	2015-02-04
2530	2015-02-05	22,482,744	127,120	1.56	1,444,818,728	610,406,500	27.15	2015-02-03
2531	2015-02-04	22,355,624	18,385	1.55	1,444,818,728	613,661,879	27.45	2015-02-02
2532	2015-02-03	22,337,239	-152,160	1.55	1,444,818,728	614,274,073	27.50	2015-01-30
2533	2015-02-02	22,489,399	112,158	1.56	1,444,818,728	617,334,003	27.45	2015-01-29
2534	2015-01-30	22,377,241	14,743	1.55	1,444,653,228	619,849,576	27.70	2015-01-28
2535	2015-01-29	22,362,498	-71,800	1.55	1,444,653,228	612,732,445	27.40	2015-01-27
2536	2015-01-28	22,434,298	50,000	1.55	1,444,653,228	622,551,770	27.75	2015-01-26
2537	2015-01-27	22,384,298	-235,183	1.55	1,444,653,228	624,521,914	27.90	2015-01-23
2538	2015-01-26	22,619,481	122,939	1.57	1,444,653,228	626,559,624	27.70	2015-01-22
2539	2015-01-23	22,496,542	-75,000	1.56	1,444,653,228	620,904,559	27.60	2015-01-21
2540	2015-01-22	22,571,542	44,120	1.56	1,444,653,228	615,074,520	27.25	2015-01-20
2541	2015-01-21	22,527,422	-423,500	1.56	1,444,653,228	614,998,621	27.30	2015-01-19
2542	2015-01-20	22,950,922	403,021	1.59	1,444,653,228	630,002,809	27.45	2015-01-16
2543	2015-01-19	22,547,901	25,900	1.56	1,444,653,228	624,576,858	27.70	2015-01-15
2544	2015-01-15	22,522,001	6,498	1.56	1,444,653,228	627,237,728	27.85	2015-01-13
2545	2015-01-14	22,515,503	-33,500	1.56	1,444,653,228	623,679,433	27.70	2015-01-12
2546	2015-01-13	22,549,003	-53,696	1.56	1,444,653,228	625,734,833	27.75	2015-01-09
2547	2015-01-12	22,602,699	124,520	1.56	1,444,653,228	631,745,437	27.95	2015-01-08
2548	2015-01-09	22,478,179	-907	1.56	1,444,653,228	631,636,830	28.10	2015-01-07
2549	2015-01-08	22,479,086	-26,466	1.56	1,444,653,228	631,662,317	28.10	2015-01-06
2550	2015-01-07	22,505,552	-76,000	1.56	1,444,653,228	636,907,122	28.30	2015-01-05
2551	2015-01-06	22,581,552	61,368	1.56	1,444,653,228	642,445,154	28.45	2015-01-02
2552	2015-01-05	22,520,184	9,084	1.56	1,444,653,228	630,565,152	28.00	2014-12-30
2553	2015-01-02	22,511,100	-8,000	1.56	1,444,653,228	633,687,465	28.15	2014-12-29
2554	2014-12-30	22,519,100	33,628	1.56	1,444,573,228	633,912,665	28.15	2014-12-23
2555	2014-12-29	22,485,472	-222,200	1.56	1,444,573,228	635,214,584	28.25	2014-12-22
2556	2014-12-23	22,707,672	4,260	1.57	1,444,573,228	640,356,350	28.20	2014-12-19
2557	2014-12-22	22,703,412	-45,600	1.57	1,444,573,228	628,884,512	27.70	2014-12-18
2558	2014-12-19	22,749,012	-67,500	1.57	1,444,573,228	631,285,083	27.75	2014-12-17
2559	2014-12-18	22,816,512	78,326	1.58	1,444,573,228	638,862,336	28.00	2014-12-16
2560	2014-12-17	22,738,186	-576,000	1.57	1,444,573,228	646,901,392	28.45	2014-12-15
2561	2014-12-16	23,314,186	544,560	1.61	1,444,573,228	664,454,301	28.50	2014-12-12
2562	2014-12-15	22,769,626	83,400	1.58	1,444,573,228	628,441,678	27.60	2014-12-11
2563	2014-12-12	22,686,226	-12,000	1.57	1,444,573,228	630,677,083	27.80	2014-12-10
2564	2014-12-11	22,698,226	-43,380	1.57	1,444,573,228	620,796,481	27.35	2014-12-09
2565	2014-12-10	22,741,606	-8,200	1.57	1,444,573,228	629,942,486	27.70	2014-12-08
2566	2014-12-09	22,749,806	-365,045	1.57	1,444,573,228	633,582,097	27.85	2014-12-05
2567	2014-12-08	23,114,851	-60,000	1.60	1,444,573,228	639,125,630	27.65	2014-12-04
2568	2014-12-05	23,174,851	467,500	1.60	1,444,573,228	641,943,373	27.70	2014-12-03
2569	2014-12-04	22,707,351	41,640	1.57	1,444,573,228	632,399,725	27.85	2014-12-02
2570	2014-12-02	22,665,711	-27,820	1.57	1,444,573,228	633,506,622	27.95	2014-11-28
2571	2014-12-01	22,693,531	-131,661	1.57	1,444,573,228	630,880,162	27.80	2014-11-27
2572	2014-11-28	22,825,192	-1,664,500	1.58	1,444,517,228	636,822,857	27.90	2014-11-26
2573	2014-11-27	24,489,692	108,120	1.70	1,444,517,228	672,242,045	27.45	2014-11-25
2574	2014-11-26	24,381,572	-1,544,000	1.69	1,444,517,228	666,835,994	27.35	2014-11-24
2575	2014-11-25	25,925,572	-300,260	1.79	1,444,517,228	696,101,608	26.85	2014-11-21
2576	2014-11-24	26,225,832	127,300	1.82	1,444,517,228	698,918,423	26.65	2014-11-20
2577	2014-11-21	26,098,532	-648,300	1.81	1,444,517,228	700,745,584	26.85	2014-11-19
2578	2014-11-20	26,746,832	-379,860	1.85	1,444,517,228	718,152,439	26.85	2014-11-18
2579	2014-11-19	27,126,692	-775,000	1.88	1,444,517,228	726,995,346	26.80	2014-11-17
2580	2014-11-18	27,901,692	54,560	1.93	1,444,517,228	746,370,261	26.75	2014-11-14
2581	2014-11-17	27,847,132	32,681	1.93	1,444,517,228	728,202,502	26.15	2014-11-13
2582	2014-11-13	27,814,451	-218,380	1.93	1,444,517,228	744,036,564	26.75	2014-11-11
2583	2014-11-12	28,032,831	-285,500	1.94	1,444,517,228	748,476,588	26.70	2014-11-10
2584	2014-11-11	28,318,331	61,459	1.96	1,444,517,228	740,524,356	26.15	2014-11-07
2585	2014-11-10	28,256,872	178,000	1.96	1,444,517,228	741,742,890	26.25	2014-11-06
2586	2014-11-07	28,078,872	-126,500	1.94	1,444,517,228	741,282,221	26.40	2014-11-05
2587	2014-11-06	28,205,372	103,140	1.95	1,444,517,228	746,032,089	26.45	2014-11-04
2588	2014-11-05	28,102,232	12,000	1.95	1,444,517,228	744,709,148	26.50	2014-11-03
2589	2014-11-04	28,090,232	-118,440	1.94	1,444,517,228	747,200,171	26.60	2014-10-31
2590	2014-11-03	28,208,672	50,900	1.95	1,444,517,228	740,477,640	26.25	2014-10-30
2591	2014-10-31	28,157,772	30,500	1.95	1,444,517,228	732,102,072	26.00	2014-10-29
2592	2014-10-30	28,127,272	82,120	1.95	1,444,517,228	727,089,981	25.85	2014-10-28
2593	2014-10-29	28,045,152	14,000	1.94	1,444,517,228	734,782,982	26.20	2014-10-27
2594	2014-10-28	28,031,152	-4,260	1.94	1,444,517,228	734,416,182	26.20	2014-10-24
2595	2014-10-27	28,035,412	133,500	1.94	1,444,517,228	728,920,712	26.00	2014-10-23
2596	2014-10-24	27,901,912	-160,000	1.93	1,444,517,228	722,659,521	25.90	2014-10-22
2597	2014-10-23	28,061,912	14,780	1.94	1,444,517,228	723,997,330	25.80	2014-10-21
2598	2014-10-22	28,047,132	99,500	1.94	1,444,517,228	727,823,075	25.95	2014-10-20
2599	2014-10-21	27,947,632	330,060	1.93	1,444,517,228	718,254,142	25.70	2014-10-17
2600	2014-10-20	27,617,572	-2,600	1.91	1,444,517,228	713,914,236	25.85	2014-10-16
2601	2014-10-17	27,620,172	-109,500	1.91	1,444,517,228	713,981,446	25.85	2014-10-15
2602	2014-10-16	27,729,672	309,396	1.92	1,444,517,228	720,971,472	26.00	2014-10-14
2603	2014-10-15	27,420,276	55,064	1.90	1,444,517,228	710,185,148	25.90	2014-10-13
2604	2014-10-14	27,365,212	-7,508	1.89	1,444,517,228	707,390,730	25.85	2014-10-10
2605	2014-10-13	27,372,720	-62,000	1.89	1,444,517,228	707,584,812	25.85	2014-10-09
2606	2014-10-10	27,434,720	89,000	1.90	1,444,517,228	711,930,984	25.95	2014-10-08
2607	2014-10-09	27,345,720	235,217	1.89	1,444,517,228	712,356,006	26.05	2014-10-07
2608	2014-10-08	27,110,503	-17,881	1.88	1,444,517,228	711,650,704	26.25	2014-10-06
2609	2014-10-07	27,128,384	38,971	1.88	1,444,517,228	699,912,307	25.80	2014-10-03
2610	2014-10-06	27,089,413	294,213	1.88	1,444,517,228	707,033,679	26.10	2014-09-30
2611	2014-10-03	26,795,200	237,000	1.85	1,444,517,228	699,354,720	26.10	2014-09-29
2612	2014-09-30	26,558,200	58,740	1.84	1,444,517,228	705,120,210	26.55	2014-09-26
2613	2014-09-29	26,499,460	-298,000	1.83	1,444,497,228	716,810,393	27.05	2014-09-25
2614	2014-09-26	26,797,460	225,000	1.86	1,444,497,228	718,171,928	26.80	2014-09-24
2615	2014-09-25	26,572,460	157,710	1.84	1,444,497,228	704,170,190	26.50	2014-09-23
2616	2014-09-24	26,414,750	-219,000	1.83	1,444,497,228	703,953,088	26.65	2014-09-22
2617	2014-09-23	26,633,750	281,304	1.84	1,444,497,228	724,438,000	27.20	2014-09-19
2618	2014-09-22	26,352,446	-46,040	1.82	1,444,497,228	727,327,510	27.60	2014-09-18
2619	2014-09-19	26,398,486	41,000	1.83	1,444,497,228	728,598,214	27.60	2014-09-17
2620	2014-09-18	26,357,486	13,074	1.82	1,444,497,228	731,420,237	27.75	2014-09-16
2621	2014-09-17	26,344,412	-64,509	1.82	1,444,497,228	735,009,095	27.90	2014-09-15
2622	2014-09-16	26,408,921	-624,734	1.83	1,444,497,228	746,052,018	28.25	2014-09-12
2623	2014-09-15	27,033,655	-1,351,000	1.87	1,444,497,228	766,404,119	28.35	2014-09-11
2624	2014-09-12	28,384,655	2,072,533	1.97	1,444,497,228	818,897,297	28.85	2014-09-10
2625	2014-09-11	26,312,122	20,039	1.82	1,444,497,228	757,789,114	28.80	2014-09-08
2626	2014-09-10	26,292,083	33,560	1.82	1,444,497,228	755,897,386	28.75	2014-09-05
2627	2014-09-08	26,258,523	-2,137,299	1.82	1,444,497,228	762,810,093	29.05	2014-09-04
2628	2014-09-05	28,395,822	-29,500	1.97	1,444,497,228	820,639,256	28.90	2014-09-03
2629	2014-09-04	28,425,322	-301,952	1.97	1,444,497,228	820,070,540	28.85	2014-09-02
2630	2014-09-03	28,727,274	40,000	1.99	1,444,497,228	820,163,673	28.55	2014-09-01
2631	2014-09-02	28,687,274	868,240	1.99	1,444,497,228	826,193,491	28.80	2014-08-29
2632	2014-09-01	27,819,034	-481,000	1.93	1,444,497,228	808,142,938	29.05	2014-08-28
2633	2014-08-29	28,300,034	71,894	1.96	1,444,402,228	826,360,993	29.20	2014-08-27
2634	2014-08-28	28,228,140	684,210	1.95	1,444,402,228	817,204,653	28.95	2014-08-26
2635	2014-08-27	27,543,930	308,000	1.91	1,444,402,228	786,379,202	28.55	2014-08-25
2636	2014-08-26	27,235,930	312,060	1.89	1,444,402,228	765,329,633	28.10	2014-08-22
2637	2014-08-25	26,923,870	213,900	1.86	1,444,402,228	743,098,812	27.60	2014-08-21
2638	2014-08-22	26,709,970	225,000	1.85	1,444,402,228	743,872,665	27.85	2014-08-20
2639	2014-08-21	26,484,970	143,634	1.83	1,444,402,228	712,445,693	26.90	2014-08-19
2640	2014-08-20	26,341,336	-16,500	1.82	1,444,402,228	700,679,538	26.60	2014-08-18
2641	2014-08-19	26,357,836	12,740	1.82	1,444,402,228	703,754,221	26.70	2014-08-15
2642	2014-08-18	26,345,096	182,915	1.82	1,444,402,228	708,683,082	26.90	2014-08-14
2643	2014-08-15	26,162,181	29,347	1.81	1,444,402,228	711,611,323	27.20	2014-08-13
2644	2014-08-14	26,132,834	-10,764	1.81	1,444,402,228	706,893,160	27.05	2014-08-12
2645	2014-08-13	26,143,598	-541,629	1.81	1,444,402,228	700,648,426	26.80	2014-08-11
2646	2014-08-12	26,685,227	-327,440	1.85	1,444,402,228	713,829,822	26.75	2014-08-08
2647	2014-08-11	27,012,667	-243,383	1.87	1,444,402,228	726,640,742	26.90	2014-08-07
2648	2014-08-08	27,256,050	49,344	1.89	1,444,402,228	734,550,548	26.95	2014-08-06
2649	2014-08-07	27,206,706	185,725	1.88	1,444,402,228	744,103,409	27.35	2014-08-05
2650	2014-08-06	27,020,981	-63,000	1.87	1,444,402,228	747,130,125	27.65	2014-08-04
2651	2014-08-05	27,083,981	18,740	1.88	1,444,402,228	762,414,065	28.15	2014-08-01
2652	2014-08-04	27,065,241	128,000	1.87	1,444,402,228	771,359,369	28.50	2014-07-31
2653	2014-08-01	26,937,241	-13,618	1.86	1,444,402,228	769,058,231	28.55	2014-07-30
2654	2014-07-31	26,950,859	-72,790	1.87	1,444,402,228	754,624,052	28.00	2014-07-29
2655	2014-07-30	27,023,649	-169,000	1.87	1,444,362,228	749,906,260	27.75	2014-07-28
2656	2014-07-29	27,192,649	332,178	1.88	1,444,362,228	766,832,702	28.20	2014-07-25
2657	2014-07-28	26,860,471	63,312	1.86	1,444,362,228	768,209,471	28.60	2014-07-24
2658	2014-07-25	26,797,159	459,500	1.86	1,444,362,228	754,340,026	28.15	2014-07-23
2659	2014-07-24	26,337,659	2,620	1.82	1,444,362,228	734,820,686	27.90	2014-07-22
2660	2014-07-23	26,335,039	8,000	1.82	1,444,362,228	726,847,076	27.60	2014-07-21
2661	2014-07-22	26,327,039	27,560	1.82	1,444,362,228	734,524,388	27.90	2014-07-18
2662	2014-07-21	26,299,479	33,113	1.82	1,444,362,228	727,180,594	27.65	2014-07-17
2663	2014-07-18	26,266,366	-1,833	1.82	1,444,362,228	734,144,930	27.95	2014-07-16
2664	2014-07-17	26,268,199	18,210	1.82	1,444,362,228	732,882,752	27.90	2014-07-15
2665	2014-07-16	26,249,989	11,500	1.82	1,444,362,228	729,749,694	27.80	2014-07-14
2666	2014-07-15	26,238,489	12,804	1.82	1,444,362,228	729,429,994	27.80	2014-07-11
2667	2014-07-14	26,225,685	61,993	1.82	1,444,362,228	730,385,327	27.85	2014-07-10
2668	2014-07-10	26,163,692	3,998	1.81	1,444,362,228	737,816,114	28.20	2014-07-08
2669	2014-07-09	26,159,694	-12,500	1.81	1,444,362,228	732,471,432	28.00	2014-07-07
2670	2014-07-08	26,172,194	30,116	1.81	1,444,362,228	726,278,384	27.75	2014-07-04
2671	2014-07-07	26,142,078	84,052	1.81	1,444,362,228	728,056,872	27.85	2014-07-03
2672	2014-07-04	26,058,026	16,656	1.80	1,444,362,228	716,595,715	27.50	2014-07-02
2673	2014-07-03	26,041,370	153,099	1.80	1,444,362,228	705,721,127	27.10	2014-06-30
2674	2014-07-02	25,888,271	12,560	1.79	1,444,362,228	695,100,076	26.85	2014-06-27
2675	2014-06-30	25,875,711	42,859	1.79	1,444,362,228	698,644,197	27.00	2014-06-26
2676	2014-06-27	25,832,852	2,000	1.79	1,444,347,728	691,028,791	26.75	2014-06-25
2677	2014-06-26	25,830,852	3,620	1.79	1,444,347,728	690,975,291	26.75	2014-06-24
2678	2014-06-25	25,827,232	429,500	1.79	1,444,347,728	690,878,456	26.75	2014-06-23
2679	2014-06-24	25,397,732	73,740	1.76	1,444,347,728	676,849,558	26.65	2014-06-20
2680	2014-06-23	25,323,992	40,780	1.75	1,444,347,728	676,150,586	26.70	2014-06-19
2681	2014-06-20	25,283,212	1,840	1.75	1,444,347,728	664,948,476	26.30	2014-06-18
2682	2014-06-19	25,281,372	111,981	1.75	1,444,347,728	667,428,221	26.40	2014-06-17
2683	2014-06-18	25,169,391	-9,240	1.74	1,444,347,728	670,764,270	26.65	2014-06-16
2684	2014-06-17	25,178,631	-361,696	1.74	1,444,347,728	663,456,927	26.35	2014-06-13
2685	2014-06-16	25,540,327	40,960	1.77	1,444,347,728	674,264,633	26.40	2014-06-12
2686	2014-06-13	25,499,367	-39,500	1.77	1,444,347,728	678,283,162	26.60	2014-06-11
2687	2014-06-12	25,538,867	3,258	1.77	1,444,347,728	680,610,806	26.65	2014-06-10
2688	2014-06-11	25,535,609	39,500	1.77	1,444,347,728	670,309,736	26.25	2014-06-09
2689	2014-06-10	25,496,109	32,616	1.77	1,444,347,728	665,448,445	26.10	2014-06-06
2690	2014-06-09	25,463,493	-14,448	1.76	1,444,347,728	658,231,294	25.85	2014-06-05
2691	2014-06-06	25,477,941	7,656	1.76	1,444,347,728	657,330,878	25.80	2014-06-04
2692	2014-06-05	25,470,285	447,991	1.76	1,444,347,728	654,586,325	25.70	2014-06-03
2693	2014-06-04	25,022,294	23,121	1.73	1,444,347,728	638,068,497	25.50	2014-05-30
2694	2014-06-03	24,999,173	246,400	1.73	1,444,347,728	626,229,284	25.05	2014-05-29
2695	2014-05-30	24,752,773	55,500	1.71	1,444,347,728	621,294,602	25.10	2014-05-28
2696	2014-05-29	24,697,273	-165,880	1.71	1,444,347,728	614,962,098	24.90	2014-05-27
2697	2014-05-28	24,863,153	-6,685	1.72	1,444,347,728	619,092,510	24.90	2014-05-26
2698	2014-05-27	24,869,838	158,480	1.72	1,444,347,728	618,015,474	24.85	2014-05-23
2699	2014-05-26	24,711,358	-279,114	1.71	1,444,347,728	599,250,432	24.25	2014-05-22
2700	2014-05-23	24,990,472	389,167	1.73	1,444,347,728	617,264,658	24.70	2014-05-21
2701	2014-05-22	24,601,305	159,006	1.70	1,444,347,728	602,731,973	24.50	2014-05-20
2702	2014-05-21	24,442,299	-580,393	1.69	1,444,347,728	596,392,096	24.40	2014-05-19
2703	2014-05-20	25,022,692	549,770	1.73	1,444,347,728	615,558,223	24.60	2014-05-16
2704	2014-05-19	24,472,922	100,660	1.69	1,444,347,728	597,139,297	24.40	2014-05-15
2705	2014-05-16	24,372,262	70,080	1.69	1,444,347,728	595,901,806	24.45	2014-05-14
2706	2014-05-15	24,302,182	-10,712	1.68	1,444,347,728	583,252,368	24.00	2014-05-13
2707	2014-05-14	24,312,894	-18,000	1.68	1,444,347,728	573,784,298	23.60	2014-05-12
2708	2014-05-13	24,330,894	-851,431	1.68	1,444,347,728	568,126,375	23.35	2014-05-09
2709	2014-05-12	25,182,325	-442,726	1.74	1,444,347,728	588,007,289	23.35	2014-05-08
2710	2014-05-09	25,625,051	-1,174,528	1.77	1,444,347,728	615,001,224	24.00	2014-05-07
2711	2014-05-08	26,799,579	2,837,765	1.86	1,444,347,728	653,909,728	24.40	2014-05-05
2712	2014-05-07	23,961,814	-26,038	1.66	1,444,347,728	596,649,169	24.90	2014-05-02
2713	2014-05-05	23,987,852	123,477	1.66	1,444,347,728	610,490,833	25.45	2014-04-30
2714	2014-05-02	23,864,375	2,896	1.65	1,444,347,728	614,507,656	25.75	2014-04-29
2715	2014-04-30	23,861,479	-11,141	1.65	1,444,347,728	615,626,158	25.80	2014-04-28
2716	2014-04-29	23,872,620	32,492	1.65	1,444,343,228	619,494,489	25.95	2014-04-25
2717	2014-04-28	23,840,128	100,324	1.65	1,444,343,228	623,419,347	26.15	2014-04-24
2718	2014-04-25	23,739,804	-13,928	1.64	1,444,343,228	625,543,835	26.35	2014-04-23
2719	2014-04-24	23,753,732	39,868	1.64	1,444,343,228	629,473,898	26.50	2014-04-22
2720	2014-04-23	23,713,864	142,312	1.64	1,444,343,228	631,974,476	26.65	2014-04-17
2721	2014-04-22	23,571,552	65,344	1.63	1,444,343,228	622,288,973	26.40	2014-04-16
2722	2014-04-17	23,506,208	-47,145	1.63	1,444,343,228	631,141,685	26.85	2014-04-15
2723	2014-04-16	23,553,353	45,256	1.63	1,444,343,228	632,407,528	26.85	2014-04-14
2724	2014-04-15	23,508,097	79,720	1.63	1,444,343,228	635,894,024	27.05	2014-04-11
2725	2014-04-14	23,428,377	117,520	1.62	1,444,343,228	629,051,922	26.85	2014-04-10
2726	2014-04-11	23,310,857	-18,660	1.61	1,444,343,228	624,730,968	26.80	2014-04-09
2727	2014-04-10	23,329,517	165,685	1.62	1,444,343,228	626,397,531	26.85	2014-04-08
2728	2014-04-09	23,163,832	83,822	1.60	1,444,343,228	618,474,314	26.70	2014-04-07
2729	2014-04-08	23,080,010	93,500	1.60	1,444,343,228	612,774,266	26.55	2014-04-04
2730	2014-04-07	22,986,510	-135,000	1.59	1,444,343,228	612,590,492	26.65	2014-04-03
2731	2014-04-04	23,121,510	109,426	1.60	1,444,343,228	615,032,166	26.60	2014-04-02
2732	2014-04-03	23,012,084	27,200	1.59	1,444,343,228	599,464,788	26.05	2014-04-01
2733	2014-04-02	22,984,884	-27,341	1.59	1,444,343,228	593,010,007	25.80	2014-03-31
2734	2014-04-01	23,012,225	17,169	1.59	1,444,343,228	566,100,735	24.60	2014-03-28
2735	2014-03-31	22,995,056	41,380	1.59	1,444,343,228	565,678,378	24.60	2014-03-27
2736	2014-03-28	22,953,676	159,691	1.59	1,444,343,228	564,660,430	24.60	2014-03-26
2737	2014-03-27	22,793,985	-55,869	1.58	1,444,343,228	558,452,633	24.50	2014-03-25
2738	2014-03-26	22,849,854	29,000	1.58	1,444,343,228	549,538,989	24.05	2014-03-24
2739	2014-03-25	22,820,854	-59,960	1.58	1,444,343,228	531,725,898	23.30	2014-03-21
2740	2014-03-24	22,880,814	116,402	1.58	1,444,343,228	525,114,681	22.95	2014-03-20
2741	2014-03-21	22,764,412	60,500	1.58	1,444,343,228	542,931,226	23.85	2014-03-19
2742	2014-03-20	22,703,912	40,742	1.57	1,444,343,228	533,541,932	23.50	2014-03-18
2743	2014-03-19	22,663,170	-163,500	1.57	1,444,343,228	515,587,118	22.75	2014-03-17
2744	2014-03-18	22,826,670	123,000	1.58	1,444,343,228	530,720,078	23.25	2014-03-14
2745	2014-03-17	22,703,670	119,179	1.57	1,444,343,228	552,834,365	24.35	2014-03-13
2746	2014-03-14	22,584,491	29,503	1.56	1,444,343,228	561,224,601	24.85	2014-03-12
2747	2014-03-13	22,554,988	78,440	1.56	1,444,343,228	572,896,695	25.40	2014-03-11
2748	2014-03-12	22,476,548	10,000	1.56	1,444,343,228	560,789,873	24.95	2014-03-10
2749	2014-03-11	22,466,548	26,040	1.56	1,444,343,228	570,650,319	25.40	2014-03-07
2750	2014-03-10	22,440,508	34,340	1.55	1,444,343,228	573,354,979	25.55	2014-03-06
2751	2014-03-07	22,406,168	6,125,720	1.55	1,444,343,228	566,876,050	25.30	2014-03-05
2752	2014-03-06	16,280,448	-32,500	1.13	1,444,343,228	415,965,446	25.55	2014-03-04
2753	2014-03-05	16,312,948	18,983	1.13	1,444,343,228	412,717,584	25.30	2014-03-03
2754	2014-03-04	16,293,965	32,000	1.13	1,444,343,228	417,125,504	25.60	2014-02-28
2755	2014-03-03	16,261,965	71,436	1.13	1,444,343,228	410,614,616	25.25	2014-02-27
2756	2014-02-28	16,190,529	-35,340	1.12	1,444,343,228	412,048,963	25.45	2014-02-26
2757	2014-02-27	16,225,869	152,240	1.12	1,444,343,228	412,948,366	25.45	2014-02-25
2758	2014-02-26	16,073,629	-1,655	1.11	1,444,343,228	406,662,814	25.30	2014-02-24
2759	2014-02-25	16,075,284	22,500	1.11	1,444,343,228	415,546,091	25.85	2014-02-21
2760	2014-02-24	16,052,784	38,000	1.11	1,444,343,228	411,753,910	25.65	2014-02-20
2761	2014-02-21	16,014,784	135,930	1.11	1,444,343,228	405,974,774	25.35	2014-02-19
2762	2014-02-20	15,878,854	-33,000	1.10	1,444,343,228	411,262,319	25.90	2014-02-18
2763	2014-02-19	15,911,854	35,000	1.10	1,444,343,228	415,299,389	26.10	2014-02-17
2764	2014-02-18	15,876,854	-3,000	1.10	1,444,343,228	414,385,889	26.10	2014-02-14
2765	2014-02-17	15,879,854	-60,000	1.10	1,444,343,228	412,876,204	26.00	2014-02-13
2766	2014-02-14	15,939,854	160,866	1.10	1,444,343,228	409,654,248	25.70	2014-02-12
2767	2014-02-13	15,778,988	75,612	1.09	1,444,343,228	401,575,245	25.45	2014-02-11
2768	2014-02-12	15,703,376	-15,000	1.09	1,444,343,228	397,295,413	25.30	2014-02-10
2769	2014-02-11	15,718,376	31,014	1.09	1,444,343,228	405,534,101	25.80	2014-02-07
2770	2014-02-10	15,687,362	34,158	1.09	1,444,343,228	394,537,154	25.15	2014-02-06
2771	2014-02-07	15,653,204	102,500	1.08	1,444,343,228	398,374,042	25.45	2014-02-05
2772	2014-02-06	15,550,704	17,500	1.08	1,444,343,228	382,547,318	24.60	2014-02-04
2773	2014-02-05	15,533,204	80,773	1.08	1,444,343,228	393,766,721	25.35	2014-01-29
2774	2014-02-04	15,452,431	-150,295	1.07	1,444,343,228	378,584,560	24.50	2014-01-28
2775	2014-01-29	15,602,726	202,500	1.08	1,444,293,228	383,827,060	24.60	2014-01-27
2776	2014-01-28	15,400,226	-39,000	1.07	1,444,293,228	386,545,673	25.10	2014-01-24
2777	2014-01-27	15,439,226	-33,114	1.07	1,444,293,228	402,963,799	26.10	2014-01-23
2778	2014-01-24	15,472,340	260,000	1.07	1,444,293,228	406,148,925	26.25	2014-01-22
2779	2014-01-23	15,212,340	-69,900	1.05	1,444,293,228	379,547,883	24.95	2014-01-21
2780	2014-01-22	15,282,240	41,081	1.06	1,444,293,228	388,933,008	25.45	2014-01-20
2781	2014-01-21	15,241,159	-44,000	1.06	1,444,293,228	398,556,308	26.15	2014-01-17
2782	2014-01-20	15,285,159	221,000	1.06	1,444,293,228	397,414,134	26.00	2014-01-16
2783	2014-01-17	15,064,159	-91,500	1.04	1,444,293,228	396,940,590	26.35	2014-01-15
2784	2014-01-16	15,155,659	-5,957,834	1.05	1,444,293,228	394,047,134	26.00	2014-01-14
2785	2014-01-15	21,113,493	342	1.46	1,444,293,228	552,117,842	26.15	2014-01-13
2786	2014-01-14	21,113,151	-34,783	1.46	1,444,293,228	555,275,871	26.30	2014-01-10
2787	2014-01-13	21,147,934	241,234	1.46	1,444,293,228	554,075,871	26.20	2014-01-09
2788	2014-01-10	20,906,700	78,500	1.45	1,444,293,228	557,163,555	26.65	2014-01-08
2789	2014-01-09	20,828,200	-8,500	1.44	1,444,293,228	555,071,530	26.65	2014-01-07
2790	2014-01-08	20,836,700	-100,500	1.44	1,444,293,228	558,423,560	26.80	2014-01-06
2791	2014-01-07	20,937,200	109,000	1.45	1,444,293,228	566,351,260	27.05	2014-01-03
2792	2014-01-06	20,828,200	-280,500	1.44	1,444,293,228	562,361,400	27.00	2014-01-02
2793	2014-01-03	21,108,700	-1,439,944	1.46	1,444,293,228	565,713,160	26.80	2013-12-30
2794	2014-01-02	22,548,644	55,334	1.56	1,444,293,228	605,431,091	26.85	2013-12-27
2795	2013-12-30	22,493,310	-2,119,306	1.56	1,444,273,228	603,945,374	26.85	2013-12-23
2796	2013-12-27	24,612,616	2,024,000	1.70	1,444,273,228	657,156,847	26.70	2013-12-20
2797	2013-12-23	22,588,616	766,820	1.56	1,444,273,228	603,116,047	26.70	2013-12-19
2798	2013-12-20	21,821,796	-349,733	1.51	1,444,273,228	609,919,198	27.95	2013-12-18
2799	2013-12-19	22,171,529	125,500	1.54	1,444,273,228	606,391,318	27.35	2013-12-17
2800	2013-12-18	22,046,029	-692	1.53	1,444,273,228	601,856,592	27.30	2013-12-16
2801	2013-12-17	22,046,721	-48,000	1.53	1,444,273,228	617,308,188	28.00	2013-12-13
2802	2013-12-16	22,094,721	-12,000	1.53	1,444,273,228	615,337,980	27.85	2013-12-12
2803	2013-12-13	22,106,721	-152,619	1.53	1,444,273,228	600,197,475	27.15	2013-12-11
2804	2013-12-12	22,259,340	-38,851	1.54	1,444,273,228	616,583,718	27.70	2013-12-10
2805	2013-12-11	22,298,191	27,643	1.54	1,444,273,228	618,774,800	27.75	2013-12-09
2806	2013-12-10	22,270,548	-327,174	1.54	1,444,273,228	630,256,508	28.30	2013-12-06
2807	2013-12-09	22,597,722	18,759	1.56	1,444,273,228	639,515,533	28.30	2013-12-05
2808	2013-12-06	22,578,963	-6,847	1.56	1,444,273,228	648,016,238	28.70	2013-12-04
2809	2013-12-05	22,585,810	-203,600	1.56	1,444,273,228	668,539,976	29.60	2013-12-03
2810	2013-12-04	22,789,410	-9,540	1.58	1,444,273,228	680,263,889	29.85	2013-12-02
2811	2013-12-03	22,798,950	-1,551,000	1.58	1,444,273,228	699,927,765	30.70	2013-11-29
2812	2013-12-02	24,349,950	-49,039	1.69	1,444,273,228	758,500,943	31.15	2013-11-28
2813	2013-11-29	24,398,989	1,188,000	1.69	1,444,273,228	842,985,070	34.55	2013-11-27
2814	2013-11-28	23,210,989	473,894	1.61	1,443,923,228	819,347,912	35.30	2013-11-26
2815	2013-11-27	22,737,095	315,830	1.57	1,443,878,228	807,166,873	35.50	2013-11-25
2816	2013-11-26	22,421,265	18,193	1.55	1,442,998,228	793,712,781	35.40	2013-11-22
2817	2013-11-25	22,403,072	-32,187	1.55	1,442,998,228	781,867,213	34.90	2013-11-21
2818	2013-11-22	22,435,259	248,000	1.55	1,442,998,228	778,503,487	34.70	2013-11-20
2819	2013-11-21	22,187,259	79,275	1.54	1,442,998,228	759,913,621	34.25	2013-11-19
2820	2013-11-20	22,107,984	-137,880	1.53	1,442,998,228	751,671,456	34.00	2013-11-18
2821	2013-11-19	22,245,864	565,330	1.54	1,442,998,228	747,461,030	33.60	2013-11-15
2822	2013-11-18	21,680,534	229,000	1.50	1,442,998,228	713,289,569	32.90	2013-11-14
2823	2013-11-15	21,451,534	224,000	1.49	1,442,998,228	703,610,315	32.80	2013-11-13
2824	2013-11-14	21,227,534	147,306	1.47	1,442,998,228	701,569,999	33.05	2013-11-12
2825	2013-11-13	21,080,228	10,854	1.46	1,442,998,228	696,701,535	33.05	2013-11-11
2826	2013-11-12	21,069,374	702,500	1.46	1,442,998,228	697,396,279	33.10	2013-11-08
2827	2013-11-11	20,366,874	337,300	1.41	1,442,998,228	664,978,436	32.65	2013-11-07
2828	2013-11-08	20,029,574	34,235	1.39	1,442,798,228	659,974,463	32.95	2013-11-06
2829	2013-11-07	19,995,339	55,620	1.39	1,442,798,228	662,845,488	33.15	2013-11-05
2830	2013-11-06	19,939,719	-120,500	1.38	1,442,798,228	668,977,572	33.55	2013-11-04
2831	2013-11-05	20,060,219	51,500	1.39	1,442,798,228	673,020,347	33.55	2013-11-01
2832	2013-11-04	20,008,719	89,579	1.39	1,442,798,228	672,292,958	33.60	2013-10-31
2833	2013-11-01	19,919,140	61,319	1.38	1,442,798,228	666,295,233	33.45	2013-10-30
2834	2013-10-31	19,857,821	-155	1.38	1,442,798,228	662,258,330	33.35	2013-10-29
2835	2013-10-30	19,857,976	-22,961	1.38	1,442,798,228	661,270,601	33.30	2013-10-28
2836	2013-10-29	19,880,937	16,113	1.38	1,442,798,228	660,047,108	33.20	2013-10-25
2837	2013-10-28	19,864,824	44,970	1.38	1,442,798,228	655,539,192	33.00	2013-10-24
2838	2013-10-25	19,819,854	32,000	1.37	1,442,798,228	660,001,138	33.30	2013-10-23
2839	2013-10-24	19,787,854	-209,000	1.37	1,442,798,228	651,020,397	32.90	2013-10-22
2840	2013-10-23	19,996,854	157,838	1.39	1,442,798,228	657,896,497	32.90	2013-10-21
2841	2013-10-22	19,839,016	107,360	1.38	1,442,798,228	667,582,888	33.65	2013-10-18
2842	2013-10-21	19,731,656	-21,000	1.37	1,442,798,228	663,970,224	33.65	2013-10-17
2843	2013-10-18	19,752,656	31,903	1.37	1,442,473,228	658,751,078	33.35	2013-10-16
2844	2013-10-17	19,720,753	40,691	1.37	1,442,473,228	652,756,924	33.10	2013-10-15
2845	2013-10-16	19,680,062	-225,650	1.36	1,442,473,228	656,330,068	33.35	2013-10-11
2846	2013-10-15	19,905,712	266,391	1.38	1,442,473,228	660,869,638	33.20	2013-10-10
2847	2013-10-11	19,639,321	-389,466	1.36	1,442,473,228	651,043,491	33.15	2013-10-09
2848	2013-10-10	20,028,787	462,117	1.39	1,442,473,228	661,951,410	33.05	2013-10-08
2849	2013-10-09	19,566,670	1,755	1.36	1,441,798,228	648,635,111	33.15	2013-10-07
2850	2013-10-08	19,564,915	18,000	1.36	1,441,798,228	657,381,144	33.60	2013-10-04
2851	2013-10-07	19,546,915	11,192	1.36	1,441,798,228	658,731,036	33.70	2013-10-03
2852	2013-10-04	19,535,723	-35,007	1.35	1,441,798,228	659,330,651	33.75	2013-10-02
2853	2013-10-03	19,570,730	35,390	1.36	1,441,798,228	646,812,627	33.05	2013-09-30
2854	2013-10-02	19,535,340	-110,573	1.35	1,441,798,228	655,410,657	33.55	2013-09-27
2855	2013-09-30	19,645,913	-135,901	1.36	1,441,798,228	657,155,790	33.45	2013-09-26
2856	2013-09-27	19,781,814	121,579	1.37	1,441,598,228	659,723,497	33.35	2013-09-25
2857	2013-09-26	19,660,235	17,194	1.36	1,441,598,228	644,855,708	32.80	2013-09-24
2858	2013-09-25	19,643,041	93,000	1.36	1,441,598,228	646,256,049	32.90	2013-09-23
2859	2013-09-24	19,550,041	16,400	1.36	1,441,598,228	641,241,345	32.80	2013-09-19
2860	2013-09-23	19,533,641	71,345	1.35	1,441,598,228	625,076,512	32.00	2013-09-18
2861	2013-09-19	19,462,296	86,490	1.35	1,441,598,228	622,793,472	32.00	2013-09-17
2862	2013-09-18	19,375,806	-24,483	1.34	1,441,598,228	612,275,470	31.60	2013-09-16
2863	2013-09-17	19,400,289	-10,500	1.35	1,441,598,228	603,348,988	31.10	2013-09-13
2864	2013-09-16	19,410,789	132,604	1.35	1,441,598,228	600,763,920	30.95	2013-09-12
2865	2013-09-13	19,278,185	64,000	1.34	1,441,598,228	606,298,918	31.45	2013-09-11
2866	2013-09-12	19,214,185	28,000	1.33	1,441,598,228	605,246,828	31.50	2013-09-10
2867	2013-09-11	19,186,185	2,475	1.33	1,441,098,228	612,039,302	31.90	2013-09-09
2868	2013-09-10	19,183,710	37,033	1.33	1,441,098,228	606,205,236	31.60	2013-09-06
2869	2013-09-09	19,146,677	96,690	1.33	1,441,098,228	610,778,996	31.90	2013-09-05
2870	2013-09-06	19,049,987	-4,111,500	1.32	1,441,098,228	599,122,091	31.45	2013-09-04
2871	2013-09-05	23,161,487	50,500	1.61	1,441,098,228	730,744,915	31.55	2013-09-03
2872	2013-09-04	23,110,987	-52,000	1.60	1,441,098,228	737,240,485	31.90	2013-09-02
2873	2013-09-03	23,162,987	-35,991	1.61	1,441,098,228	727,317,792	31.40	2013-08-30
2874	2013-09-02	23,198,978	3,328,971	1.61	1,441,098,228	719,168,318	31.00	2013-08-29
2875	2013-08-30	19,870,007	1,079,500	1.38	1,441,098,228	619,944,218	31.20	2013-08-28
2876	2013-08-29	18,790,507	-659,736	1.30	1,441,098,228	606,933,376	32.30	2013-08-27
2877	2013-08-28	19,450,243	666,000	1.35	1,441,098,228	633,105,410	32.55	2013-08-26
2878	2013-08-27	18,784,243	-28,500	1.30	1,441,098,228	617,062,383	32.85	2013-08-23
2879	2013-08-26	18,812,743	61,858	1.31	1,441,098,228	611,414,148	32.50	2013-08-22
2880	2013-08-23	18,750,885	6,500	1.30	1,441,098,228	610,341,307	32.55	2013-08-21
2881	2013-08-22	18,744,385	-108,500	1.30	1,441,098,228	614,815,828	32.80	2013-08-20
2882	2013-08-21	18,852,885	-466,869	1.31	1,441,098,228	624,973,138	33.15	2013-08-19
2883	2013-08-20	19,319,754	-541,594	1.34	1,441,098,228	646,245,771	33.45	2013-08-16
2884	2013-08-19	19,861,348	-508,691	1.38	1,441,098,228	672,306,630	33.85	2013-08-15
2885	2013-08-16	20,370,039	-365,702	1.41	1,441,098,228	683,414,808	33.55	2013-08-13
2886	2013-08-15	20,735,741	760,154	1.44	1,441,098,228	695,684,111	33.55	2013-08-12
2887	2013-08-13	19,975,587	97,000	1.39	1,441,098,228	663,189,488	33.20	2013-08-09
2888	2013-08-12	19,878,587	-105,500	1.38	1,441,098,228	660,963,018	33.25	2013-08-08
2889	2013-08-09	19,984,087	159,000	1.39	1,441,098,228	668,467,710	33.45	2013-08-07
2890	2013-08-08	19,825,087	34,402	1.38	1,441,098,228	670,087,941	33.80	2013-08-06
2891	2013-08-07	19,790,685	3,000	1.37	1,441,098,228	667,935,619	33.75	2013-08-05
2892	2013-08-06	19,787,685	1,506,798	1.37	1,441,098,228	675,749,443	34.15	2013-08-02
2893	2013-08-05	18,280,887	-90,597	1.27	1,441,098,228	605,097,360	33.10	2013-08-01
2894	2013-08-02	18,371,484	266,500	1.27	1,441,098,228	586,050,340	31.90	2013-07-31
2895	2013-08-01	18,104,984	11,500	1.26	1,441,098,228	584,790,983	32.30	2013-07-30
2896	2013-07-31	18,093,484	-14,000	1.26	1,441,098,228	589,847,578	32.60	2013-07-29
2897	2013-07-30	18,107,484	22,000	1.26	1,439,898,228	584,871,733	32.30	2013-07-26
2898	2013-07-29	18,085,484	62,500	1.26	1,439,898,228	585,969,682	32.40	2013-07-25
2899	2013-07-26	18,022,984	167,000	1.25	1,439,898,228	584,845,831	32.45	2013-07-24
2900	2013-07-25	17,855,984	-10,000	1.24	1,439,898,228	564,249,094	31.60	2013-07-23
2901	2013-07-24	17,865,984	-6,000	1.24	1,439,898,228	550,272,307	30.80	2013-07-22
2902	2013-07-23	17,871,984	-14,000	1.24	1,439,898,228	553,137,905	30.95	2013-07-19
2903	2013-07-22	17,885,984	29,000	1.24	1,439,898,228	552,676,906	30.90	2013-07-18
2904	2013-07-19	17,856,984	56,500	1.24	1,439,898,228	556,245,052	31.15	2013-07-17
2905	2013-07-18	17,800,484	-44,733	1.24	1,439,898,228	551,815,004	31.00	2013-07-16
2906	2013-07-17	17,845,217	73,000	1.24	1,439,898,228	553,201,727	31.00	2013-07-15
2907	2013-07-16	17,772,217	59,000	1.23	1,439,898,228	550,050,116	30.95	2013-07-12
2908	2013-07-15	17,713,217	96,000	1.23	1,439,898,228	547,338,405	30.90	2013-07-11
2909	2013-07-12	17,617,217	100,000	1.22	1,439,898,228	537,325,119	30.50	2013-07-10
2910	2013-07-11	17,517,217	-24,000	1.22	1,439,898,228	534,275,119	30.50	2013-07-09
2911	2013-07-10	17,541,217	14,500	1.22	1,439,898,228	528,867,693	30.15	2013-07-08
2912	2013-07-09	17,526,717	18,000	1.22	1,439,898,228	536,317,540	30.60	2013-07-05
2913	2013-07-08	17,508,717	-84,490	1.22	1,439,898,228	522,635,202	29.85	2013-07-04
2914	2013-07-05	17,593,207	11,717	1.22	1,439,898,228	529,555,531	30.10	2013-07-03
2915	2013-07-04	17,581,490	108,072	1.22	1,439,898,228	540,630,818	30.75	2013-07-02
2916	2013-07-03	17,473,418	41,326	1.21	1,439,898,228	531,191,907	30.40	2013-06-28
2917	2013-07-02	17,432,092	94,000	1.21	1,439,898,228	519,476,342	29.80	2013-06-27
2918	2013-06-28	17,338,092	59,000	1.20	1,439,883,228	513,207,523	29.60	2013-06-26
2919	2013-06-27	17,279,092	-462,957	1.20	1,439,883,228	498,501,804	28.85	2013-06-25
2920	2013-06-26	17,742,049	416,855	1.23	1,439,883,228	518,954,933	29.25	2013-06-24
2921	2013-06-25	17,325,194	202,684	1.20	1,439,883,228	505,895,665	29.20	2013-06-21
2922	2013-06-24	17,122,510	-23,071	1.19	1,439,883,228	507,682,422	29.65	2013-06-20
2923	2013-06-21	17,145,581	102,888	1.19	1,439,883,228	521,225,662	30.40	2013-06-19
2924	2013-06-20	17,042,693	-358	1.18	1,439,883,228	518,097,867	30.40	2013-06-18
2925	2013-06-18	17,043,051	86,500	1.18	1,439,883,228	509,587,225	29.90	2013-06-14
2926	2013-06-17	16,956,551	-679,739	1.18	1,439,883,228	501,066,082	29.55	2013-06-13
2927	2013-06-14	17,636,290	625,302	1.22	1,439,883,228	529,088,700	30.00	2013-06-11
2928	2013-06-13	17,010,988	37,360	1.18	1,439,883,228	519,685,683	30.55	2013-06-10
2929	2013-06-11	16,973,628	-59,000	1.18	1,439,883,228	515,149,610	30.35	2013-06-07
2930	2013-06-10	17,032,628	10,000	1.18	1,439,883,228	516,940,260	30.35	2013-06-06
2931	2013-06-07	17,022,628	353,500	1.18	1,439,883,228	524,296,942	30.80	2013-06-05
2932	2013-06-06	16,669,128	93,000	1.16	1,439,883,228	526,744,445	31.60	2013-06-04
2933	2013-06-05	16,576,128	-653,455	1.15	1,439,883,228	526,292,064	31.75	2013-06-03
2934	2013-06-04	17,229,583	-546,000	1.20	1,439,883,228	542,731,865	31.50	2013-05-31
2935	2013-06-03	17,775,583	728,500	1.23	1,439,883,228	561,708,423	31.60	2013-05-30
2936	2013-05-31	17,047,083	613,000	1.18	1,439,883,228	559,996,677	32.85	2013-05-29
2937	2013-05-30	16,434,083	40,000	1.14	1,439,873,228	543,968,147	33.10	2013-05-28
2938	2013-05-29	16,394,083	-14,000	1.14	1,439,873,228	544,283,556	33.20	2013-05-27
2939	2013-05-28	16,408,083	-9,347	1.14	1,439,873,228	551,311,589	33.60	2013-05-24
2940	2013-05-27	16,417,430	-121,456	1.14	1,439,873,228	556,550,877	33.90	2013-05-23
2941	2013-05-24	16,538,886	151,500	1.15	1,439,873,228	561,495,180	33.95	2013-05-22
2942	2013-05-23	16,387,386	36,000	1.14	1,439,873,228	562,087,340	34.30	2013-05-21
2943	2013-05-22	16,351,386	-550,070	1.14	1,439,873,228	564,940,386	34.55	2013-05-20
2944	2013-05-21	16,901,456	123,553	1.17	1,439,873,228	571,269,213	33.80	2013-05-16
2945	2013-05-20	16,777,903	279,500	1.17	1,439,873,228	576,320,968	34.35	2013-05-15
2946	2013-05-16	16,498,403	-22,689	1.15	1,439,873,228	572,494,584	34.70	2013-05-14
2947	2013-05-15	16,521,092	-15,000	1.15	1,439,873,228	574,934,002	34.80	2013-05-13
2948	2013-05-14	16,536,092	-8,837	1.15	1,439,873,228	587,031,266	35.50	2013-05-10
2949	2013-05-13	16,544,929	384	1.15	1,439,873,228	590,653,965	35.70	2013-05-09
2950	2013-05-10	16,544,545	-2,572,655	1.15	1,439,873,228	587,331,348	35.50	2013-05-08
2951	2013-05-09	19,117,200	-77,121	1.33	1,439,873,228	677,704,740	35.45	2013-05-07
2952	2013-05-08	19,194,321	-243,613	1.33	1,439,873,228	690,995,556	36.00	2013-05-06
2953	2013-05-07	19,437,934	-10,547	1.35	1,439,873,228	691,018,554	35.55	2013-05-03
2954	2013-05-06	19,448,481	1,192,675	1.35	1,439,873,228	694,310,772	35.70	2013-05-02
2955	2013-05-03	18,255,806	89,539	1.27	1,439,873,228	640,778,791	35.10	2013-04-30
2956	2013-05-02	18,166,267	1,057,502	1.26	1,439,873,228	638,544,285	35.15	2013-04-29
2957	2013-04-30	17,108,765	-627,625	1.19	1,439,873,228	603,939,405	35.30	2013-04-26
2958	2013-04-29	17,736,390	1,250,000	1.23	1,439,868,228	624,320,928	35.20	2013-04-25
2959	2013-04-26	16,486,390	40,654	1.14	1,439,868,228	578,672,289	35.10	2013-04-24
2960	2013-04-25	16,445,736	-38,500	1.14	1,439,868,228	564,911,032	34.35	2013-04-23
2961	2013-04-24	16,484,236	-156,500	1.14	1,439,868,228	566,233,507	34.35	2013-04-22
2962	2013-04-23	16,640,736	-40,500	1.16	1,439,868,228	564,952,987	33.95	2013-04-19
2963	2013-04-22	16,681,236	-543,515	1.16	1,439,868,228	564,659,839	33.85	2013-04-18
2964	2013-04-19	17,224,751	-126,500	1.20	1,439,868,228	588,225,247	34.15	2013-04-17
2965	2013-04-18	17,351,251	531,085	1.21	1,439,868,228	576,929,096	33.25	2013-04-16
2966	2013-04-17	16,820,166	-92,000	1.17	1,439,868,228	572,726,652	34.05	2013-04-15
2967	2013-04-16	16,912,166	-1,936,615	1.17	1,439,868,228	581,778,510	34.40	2013-04-12
2968	2013-04-15	18,848,781	52,500	1.31	1,439,868,228	648,398,066	34.40	2013-04-11
2969	2013-04-12	18,796,281	15,911	1.31	1,439,868,228	644,712,438	34.30	2013-04-10
2970	2013-04-11	18,780,370	-119,109	1.30	1,439,868,228	640,410,617	34.10	2013-04-09
2971	2013-04-10	18,899,479	-38,391	1.31	1,439,868,228	643,527,260	34.05	2013-04-08
2972	2013-04-09	18,937,870	87,332	1.32	1,439,868,228	653,356,515	34.50	2013-04-05
2973	2013-04-08	18,850,538	-110,645	1.31	1,439,868,228	655,998,722	34.80	2013-04-03
2974	2013-04-05	18,961,183	39,500	1.32	1,439,868,228	658,901,109	34.75	2013-04-02
2975	2013-04-03	18,921,683	264,608	1.31	1,439,868,228	651,851,979	34.45	2013-03-28
2976	2013-04-02	18,657,075	568,502	1.30	1,439,868,228	646,467,649	34.65	2013-03-27
2977	2013-03-28	18,088,573	229,500	1.26	1,439,868,228	613,202,625	33.90	2013-03-26
2978	2013-03-27	17,859,073	2,581,773	1.24	1,439,868,228	606,315,528	33.95	2013-03-25
2979	2013-03-26	15,277,300	-330,306	1.06	1,439,868,228	527,066,850	34.50	2013-03-22
2980	2013-03-25	15,607,606	284,679	1.08	1,439,868,228	543,144,689	34.80	2013-03-21
2981	2013-03-22	15,322,927	337,645	1.06	1,439,868,228	535,536,299	34.95	2013-03-20
2982	2013-03-21	14,985,282	-18,729	1.04	1,439,868,228	519,989,285	34.70	2013-03-19
2983	2013-03-20	15,004,011	9,000	1.04	1,439,868,228	522,889,783	34.85	2013-03-18
2984	2013-03-19	14,995,011	-2,420	1.04	1,439,868,228	529,323,888	35.30	2013-03-15
2985	2013-03-18	14,997,431	3,500	1.04	1,439,868,228	542,907,002	36.20	2013-03-14
2986	2013-03-15	14,993,931	1,768	1.04	1,439,868,228	550,277,268	36.70	2013-03-13
2987	2013-03-14	14,992,163	2,951,193	1.04	1,439,868,228	562,955,721	37.55	2013-03-12
2988	2013-03-13	12,040,970	-38,239	0.84	1,439,868,228	455,750,715	37.85	2013-03-11
2989	2013-03-12	12,079,209	17,665	0.84	1,439,868,228	454,782,219	37.65	2013-03-08
2990	2013-03-11	12,061,544	37,816	0.84	1,439,868,228	454,720,209	37.70	2013-03-07
2991	2013-03-08	12,023,728	48,734	0.84	1,439,868,228	451,490,986	37.55	2013-03-06
2992	2013-03-07	11,974,994	37,994	0.83	1,439,868,228	455,648,522	38.05	2013-03-05
2993	2013-03-06	11,937,000	2,950,514	0.83	1,439,868,228	464,946,150	38.95	2013-03-04
2994	2013-03-05	8,986,486	-31,342	0.62	1,439,868,228	358,111,467	39.85	2013-03-01
2995	2013-03-04	9,017,828	-17,045	0.63	1,439,868,228	359,811,337	39.90	2013-02-28
2996	2013-03-01	9,034,873	24,553	0.63	1,439,868,228	357,329,227	39.55	2013-02-27
2997	2013-02-28	9,010,320	-81,000	0.63	1,439,868,228	352,303,512	39.10	2013-02-26
2998	2013-02-27	9,091,320	65,037	0.63	1,439,868,228	358,198,008	39.40	2013-02-25
2999	2013-02-26	9,026,283	-56,391	0.63	1,439,868,228	359,246,063	39.80	2013-02-22
3000	2013-02-25	9,082,674	57,558	0.63	1,439,868,228	363,761,094	40.05	2013-02-21
3001	2013-02-22	9,025,116	6,644	0.63	1,439,868,228	360,553,384	39.95	2013-02-20
3002	2013-02-21	9,018,472	5,455	0.63	1,439,868,228	358,484,262	39.75	2013-02-19
3003	2013-02-20	9,013,017	11,680	0.63	1,439,868,228	360,971,331	40.05	2013-02-18
3004	2013-02-19	9,001,337	-500	0.63	1,439,868,228	363,203,948	40.35	2013-02-15
3005	2013-02-18	9,001,837	-112,500	0.63	1,439,868,228	362,323,939	40.25	2013-02-14
3006	2013-02-15	9,114,337	105,812	0.63	1,439,868,228	357,282,010	39.20	2013-02-08
3007	2013-02-14	9,008,525	46,434	0.63	1,439,868,228	353,584,606	39.25	2013-02-07
3008	2013-02-08	8,962,091	-21,854	0.62	1,439,868,228	362,068,476	40.40	2013-02-06
3009	2013-02-07	8,983,945	25,894	0.62	1,439,868,228	366,095,759	40.75	2013-02-05
3010	2013-02-06	8,958,051	3,256	0.62	1,439,868,228	372,654,922	41.60	2013-02-04
3011	2013-02-05	8,954,795	-100,338	0.62	1,439,868,228	375,205,911	41.90	2013-02-01
3012	2013-02-04	9,055,133	62,633	0.63	1,439,868,228	379,410,073	41.90	2013-01-31
3013	2013-02-01	8,992,500	-2,084	0.62	1,439,868,228	378,134,625	42.05	2013-01-30
3014	2013-01-31	8,994,584	51,500	0.62	1,439,868,228	380,021,174	42.25	2013-01-29
3015	2013-01-30	8,943,084	5,800	0.62	1,439,683,228	375,609,528	42.00	2013-01-28
3016	2013-01-29	8,937,284	9,256	0.62	1,439,683,228	372,684,743	41.70	2013-01-25
3017	2013-01-28	8,928,028	-71,399	0.62	1,439,683,228	373,637,972	41.85	2013-01-24
3018	2013-01-25	8,999,427	190,574	0.63	1,439,683,228	381,575,705	42.40	2013-01-23
3019	2013-01-24	8,808,853	-95,015	0.61	1,439,683,228	377,459,351	42.85	2013-01-22
3020	2013-01-23	8,903,868	1,996,288	0.62	1,439,683,228	380,640,357	42.75	2013-01-21
3021	2013-01-22	6,907,580	57,675	0.48	1,439,683,228	294,262,908	42.60	2013-01-18
3022	2013-01-21	6,849,905	1,678	0.48	1,439,683,228	290,435,972	42.40	2013-01-17
3023	2013-01-18	6,848,227	-179,339	0.48	1,439,683,228	291,049,648	42.50	2013-01-16
3024	2013-01-17	7,027,566	-21,500	0.49	1,439,683,228	295,860,529	42.10	2013-01-15
3025	2013-01-16	7,049,066	118,500	0.49	1,439,683,228	295,355,865	41.90	2013-01-14
3026	2013-01-15	6,930,566	6,000	0.48	1,439,683,228	286,232,376	41.30	2013-01-11
3027	2013-01-14	6,924,566	287,578	0.48	1,439,683,228	285,638,348	41.25	2013-01-10
3028	2013-01-11	6,636,988	400,945	0.46	1,439,683,228	273,112,056	41.15	2013-01-09
3029	2013-01-10	6,236,043	202,857	0.43	1,439,576,728	255,677,763	41.00	2013-01-08
3030	2013-01-09	6,033,186	54,572	0.42	1,439,130,728	246,153,989	40.80	2013-01-07
3031	2013-01-08	5,978,614	101,000	0.42	1,439,130,728	243,329,590	40.70	2013-01-04
3032	2013-01-07	5,877,614	-383,406	0.41	1,439,130,728	238,925,009	40.65	2013-01-03
3033	2013-01-04	6,261,020	-5,800	0.44	1,439,130,728	253,571,310	40.50	2013-01-02
3034	2013-01-03	6,266,820	-8,345,896	0.44	1,439,130,728	252,239,505	40.25	2012-12-28
3035	2013-01-02	14,612,716	3,480	1.02	1,439,130,728	588,161,819	40.25	2012-12-27
3036	2012-12-28	14,609,236	-1,432	1.02	1,439,042,728	586,560,825	40.15	2012-12-21
3037	2012-12-27	14,610,668	8,534	1.02	1,439,042,728	585,887,787	40.10	2012-12-20
3038	2012-12-21	14,602,134	-107,559	1.01	1,439,042,728	587,735,894	40.25	2012-12-19
3039	2012-12-20	14,709,693	110,405	1.02	1,439,042,728	591,329,659	40.20	2012-12-18
3040	2012-12-19	14,599,288	1,500	1.01	1,439,042,728	588,351,306	40.30	2012-12-17
3041	2012-12-18	14,597,788	472	1.01	1,439,042,728	588,290,856	40.30	2012-12-14
3042	2012-12-17	14,597,316	-11,484	1.01	1,439,042,728	586,812,103	40.20	2012-12-13
3043	2012-12-14	14,608,800	20,228	1.02	1,439,042,728	576,317,160	39.45	2012-12-12
3044	2012-12-13	14,588,572	-1,364	1.01	1,439,042,728	582,813,451	39.95	2012-12-11
3045	2012-12-12	14,589,936	-8,056	1.01	1,439,042,728	586,515,427	40.20	2012-12-10
3046	2012-12-11	14,597,992	-3,500	1.01	1,439,042,728	583,919,680	40.00	2012-12-07
3047	2012-12-10	14,601,492	1,634	1.01	1,439,042,728	580,409,307	39.75	2012-12-06
3048	2012-12-07	14,599,858	-5,212	1.01	1,439,042,728	583,264,327	39.95	2012-12-05
3049	2012-12-06	14,605,070	5,429	1.01	1,439,042,728	582,742,293	39.90	2012-12-04
3050	2012-12-05	14,599,641	7,493	1.01	1,439,042,728	580,335,730	39.75	2012-12-03
3051	2012-12-04	14,592,148	-14,000	1.01	1,439,042,728	577,119,453	39.55	2012-11-30
3052	2012-12-03	14,606,148	25,114	1.01	1,439,042,728	578,403,461	39.60	2012-11-29
3053	2012-11-30	14,581,034	6,862	1.01	1,439,042,728	580,325,153	39.80	2012-11-28
3054	2012-11-29	14,574,172	24,500	1.01	1,438,993,228	576,408,503	39.55	2012-11-27
3055	2012-11-28	14,549,672	5,000	1.01	1,438,993,228	573,984,560	39.45	2012-11-26
3056	2012-11-27	14,544,672	-8,000	1.01	1,438,993,228	570,878,376	39.25	2012-11-23
3057	2012-11-26	14,552,672	8,500	1.01	1,438,993,228	567,554,208	39.00	2012-11-22
3058	2012-11-23	14,544,172	-5,403	1.01	1,438,993,228	564,313,874	38.80	2012-11-21
3059	2012-11-22	14,549,575	-11,277	1.01	1,438,993,228	565,978,468	38.90	2012-11-20
3060	2012-11-21	14,560,852	-46,000	1.01	1,438,993,228	562,776,930	38.65	2012-11-19
3061	2012-11-20	14,606,852	-44,195	1.02	1,438,993,228	571,127,913	39.10	2012-11-16
3062	2012-11-19	14,651,047	44,775	1.02	1,438,993,228	575,053,595	39.25	2012-11-15
3063	2012-11-16	14,606,272	4,782	1.02	1,438,993,228	571,835,549	39.15	2012-11-14
3064	2012-11-15	14,601,490	-27,964	1.01	1,438,993,228	567,997,961	38.90	2012-11-13
3065	2012-11-14	14,629,454	-71,000	1.02	1,438,993,228	571,280,179	39.05	2012-11-12
3066	2012-11-13	14,700,454	35,522	1.02	1,438,993,228	573,317,706	39.00	2012-11-09
3067	2012-11-12	14,664,932	-115,921	1.02	1,438,993,228	575,598,581	39.25	2012-11-08
3068	2012-11-09	14,780,853	105,687	1.03	1,438,993,228	580,148,480	39.25	2012-11-07
3069	2012-11-08	14,675,166	64,000	1.02	1,438,993,228	576,000,266	39.25	2012-11-06
3070	2012-11-07	14,611,166	-108,994	1.02	1,438,993,228	572,027,149	39.15	2012-11-05
3071	2012-11-06	14,720,160	56,753	1.02	1,438,993,228	578,502,288	39.30	2012-11-02
3072	2012-11-05	14,663,407	7,000	1.02	1,438,993,228	572,606,043	39.05	2012-11-01
3073	2012-11-02	14,656,407	68,737	1.02	1,438,993,228	563,538,849	38.45	2012-10-31
3074	2012-11-01	14,587,670	-94,000	1.01	1,438,993,228	560,895,912	38.45	2012-10-30
3075	2012-10-31	14,681,670	151,841	1.02	1,438,993,228	570,382,880	38.85	2012-10-29
3076	2012-10-30	14,529,829	-11,000	1.01	1,438,983,228	583,372,634	40.15	2012-10-26
3077	2012-10-29	14,540,829	-10,500	1.01	1,438,983,228	580,906,119	39.95	2012-10-25
3078	2012-10-26	14,551,329	14,410	1.01	1,438,983,228	582,780,726	40.05	2012-10-24
3079	2012-10-25	14,536,919	-65,500	1.01	1,438,983,228	580,023,068	39.90	2012-10-22
3080	2012-10-24	14,602,419	-61,500	1.01	1,438,983,228	578,985,913	39.65	2012-10-19
3081	2012-10-22	14,663,919	122,475	1.02	1,438,983,228	583,623,976	39.80	2012-10-18
3082	2012-10-19	14,541,444	-37,503	1.01	1,438,983,228	580,203,616	39.90	2012-10-17
3083	2012-10-18	14,578,947	-13,500	1.01	1,438,983,228	579,513,143	39.75	2012-10-16
3084	2012-10-17	14,592,447	-9,000	1.01	1,438,983,228	580,049,768	39.75	2012-10-15
3085	2012-10-16	14,601,447	-18,719	1.01	1,438,983,228	581,867,663	39.85	2012-10-12
3086	2012-10-15	14,620,166	-23,733	1.02	1,438,983,228	580,420,590	39.70	2012-10-11
3087	2012-10-12	14,643,899	-43,804	1.02	1,438,983,228	593,077,910	40.50	2012-10-10
3088	2012-10-11	14,687,703	4,448	1.02	1,438,983,228	591,914,431	40.30	2012-10-09
3089	2012-10-10	14,683,255	-1,848	1.02	1,438,983,228	591,001,014	40.25	2012-10-08
3090	2012-10-09	14,685,103	150,032	1.02	1,438,983,228	594,012,416	40.45	2012-10-05
3091	2012-10-08	14,535,071	14,229	1.01	1,438,983,228	585,036,608	40.25	2012-10-04
3092	2012-10-05	14,520,842	-105,334	1.01	1,438,983,228	585,915,975	40.35	2012-10-03
3093	2012-10-04	14,626,176	70,699	1.02	1,438,983,228	573,346,099	39.20	2012-09-28
3094	2012-10-03	14,555,477	-61,723	1.01	1,438,983,228	571,302,472	39.25	2012-09-27
3095	2012-09-28	14,617,200	36,944	1.02	1,438,863,228	576,648,540	39.45	2012-09-26
3096	2012-09-26	14,580,256	-11,725	1.01	1,438,863,228	574,462,086	39.40	2012-09-24
3097	2012-09-25	14,591,981	-114,586	1.01	1,438,863,228	580,760,844	39.80	2012-09-21
3098	2012-09-24	14,706,567	-11,500	1.02	1,438,863,228	583,850,710	39.70	2012-09-20
3099	2012-09-21	14,718,067	-40,637	1.02	1,438,863,228	582,835,453	39.60	2012-09-19
3100	2012-09-20	14,758,704	-118,600	1.03	1,438,863,228	580,017,067	39.30	2012-09-18
3101	2012-09-19	14,877,304	-301,014	1.03	1,438,863,228	580,958,721	39.05	2012-09-17
3102	2012-09-18	15,178,318	-291,300	1.05	1,438,863,228	588,918,738	38.80	2012-09-14
3103	2012-09-17	15,469,618	-85,500	1.08	1,438,863,228	592,486,369	38.30	2012-09-13
3104	2012-09-14	15,555,118	35,800	1.08	1,438,863,228	593,427,752	38.15	2012-09-12
3105	2012-09-13	15,519,318	-96,700	1.08	1,438,863,228	586,630,220	37.80	2012-09-11
3106	2012-09-12	15,616,018	18,856	1.09	1,438,863,228	589,504,680	37.75	2012-09-10
3107	2012-09-11	15,597,162	6,413	1.08	1,438,863,228	577,094,994	37.00	2012-09-07
3108	2012-09-10	15,590,749	-38,769	1.08	1,438,863,228	566,723,726	36.35	2012-09-06
3109	2012-09-07	15,629,518	-1,538,500	1.09	1,438,863,228	571,258,883	36.55	2012-09-05
3110	2012-09-06	17,168,018	12,700	1.19	1,438,863,228	631,783,062	36.80	2012-09-04
3111	2012-09-05	17,155,318	26,000	1.19	1,438,863,228	632,173,468	36.85	2012-09-03
3112	2012-09-04	17,129,318	-1,470,300	1.19	1,438,863,228	631,215,368	36.85	2012-08-31
3113	2012-09-03	18,599,618	27,500	1.29	1,438,863,228	681,676,000	36.65	2012-08-30
3114	2012-08-31	18,572,118	-97,200	1.29	1,438,863,228	701,097,455	37.75	2012-08-29
3115	2012-08-30	18,669,318	31,300	1.30	1,438,863,228	703,833,289	37.70	2012-08-28
3116	2012-08-29	18,638,018	-32,300	1.30	1,438,863,228	707,312,783	37.95	2012-08-27
3117	2012-08-28	18,670,318	36,800	1.30	1,438,863,228	705,738,020	37.80	2012-08-24
3118	2012-08-27	18,633,518	28,000	1.30	1,438,863,228	710,868,712	38.15	2012-08-23
3119	2012-08-24	18,605,518	24,500	1.29	1,438,863,228	698,637,201	37.55	2012-08-22
3120	2012-08-23	18,581,018	23,700	1.29	1,438,863,228	702,362,480	37.80	2012-08-21
3121	2012-08-22	18,557,318	34,500	1.29	1,438,863,228	707,033,816	38.10	2012-08-20
3122	2012-08-21	18,522,818	5,713	1.29	1,438,863,228	709,423,929	38.30	2012-08-17
3123	2012-08-20	18,517,105	-50,000	1.29	1,438,863,228	702,724,135	37.95	2012-08-16
3124	2012-08-17	18,567,105	-1,095,200	1.29	1,438,863,228	705,549,990	38.00	2012-08-15
3125	2012-08-16	19,662,305	34,300	1.37	1,438,863,228	739,302,668	37.60	2012-08-14
3126	2012-08-15	19,628,005	19,077	1.36	1,438,863,228	735,068,787	37.45	2012-08-13
3127	2012-08-14	19,608,928	-62,520	1.36	1,438,863,228	742,197,925	37.85	2012-08-10
3128	2012-08-13	19,671,448	-13,047	1.37	1,438,863,228	739,646,445	37.60	2012-08-09
3129	2012-08-10	19,684,495	10,540	1.37	1,438,863,228	739,152,787	37.55	2012-08-08
3130	2012-08-09	19,673,955	-73,800	1.37	1,438,863,228	724,985,242	36.85	2012-08-07
3131	2012-08-08	19,747,755	-256,500	1.37	1,438,863,228	726,717,384	36.80	2012-08-06
3132	2012-08-07	20,004,255	-81,573	1.39	1,438,863,228	719,152,967	35.95	2012-08-03
3133	2012-08-06	20,085,828	-331,118	1.40	1,438,863,228	722,085,517	35.95	2012-08-02
3134	2012-08-03	20,416,946	4,800	1.42	1,438,863,228	731,947,514	35.85	2012-08-01
3135	2012-08-02	20,412,146	30,611	1.42	1,438,863,228	727,693,005	35.65	2012-07-31
3136	2012-08-01	20,381,535	24,791	1.42	1,438,863,228	719,468,186	35.30	2012-07-30
3137	2012-07-31	20,356,744	13,644	1.41	1,438,863,228	722,664,412	35.50	2012-07-27
3138	2012-07-30	20,343,100	39,548	1.41	1,438,568,228	715,059,965	35.15	2012-07-26
3139	2012-07-27	20,303,552	-55	1.41	1,438,568,228	713,669,853	35.15	2012-07-25
3140	2012-07-26	20,303,607	9,042	1.41	1,438,568,228	714,686,966	35.20	2012-07-24
3141	2012-07-25	20,294,565	-78,647	1.41	1,438,568,228	716,398,145	35.30	2012-07-23
3142	2012-07-24	20,373,212	112,217	1.42	1,438,568,228	724,267,687	35.55	2012-07-20
3143	2012-07-23	20,260,995	4,274	1.41	1,438,568,228	724,330,571	35.75	2012-07-19
3144	2012-07-20	20,256,721	47,294	1.41	1,438,568,228	726,203,448	35.85	2012-07-18
3145	2012-07-19	20,209,427	-130,970	1.40	1,438,568,228	722,487,015	35.75	2012-07-17
3146	2012-07-18	20,340,397	-16,336	1.41	1,438,568,228	722,084,094	35.50	2012-07-16
3147	2012-07-17	20,356,733	-116,471	1.42	1,438,568,228	723,681,858	35.55	2012-07-13
3148	2012-07-16	20,473,204	-43,331	1.42	1,438,568,228	719,633,121	35.15	2012-07-12
3149	2012-07-13	20,516,535	-100,463	1.43	1,438,568,228	721,156,205	35.15	2012-07-11
3150	2012-07-12	20,616,998	-128,895	1.43	1,438,568,228	721,594,930	35.00	2012-07-10
3151	2012-07-11	20,745,893	-115,173	1.44	1,438,568,228	717,807,898	34.60	2012-07-09
3152	2012-07-10	20,861,066	-100,709	1.45	1,438,568,228	737,438,683	35.35	2012-07-06
3153	2012-07-09	20,961,775	-238,849	1.46	1,438,568,228	717,940,794	34.25	2012-07-05
3154	2012-07-06	21,200,624	20,310	1.47	1,438,568,228	727,181,403	34.30	2012-07-04
3155	2012-07-05	21,180,314	41,175	1.47	1,438,568,228	711,658,550	33.60	2012-07-03
3156	2012-07-04	21,139,139	112,077	1.47	1,438,568,228	698,648,544	33.05	2012-06-29
3157	2012-07-03	21,027,062	128,448	1.46	1,438,568,228	689,687,634	32.80	2012-06-28
3158	2012-06-29	20,898,614	-7,500	1.45	1,438,518,228	677,115,094	32.40	2012-06-27
3159	2012-06-28	20,906,114	-76,969	1.45	1,438,518,228	665,859,731	31.85	2012-06-26
3160	2012-06-27	20,983,083	19,081	1.46	1,438,518,228	666,212,885	31.75	2012-06-25
3161	2012-06-26	20,964,002	158,438	1.46	1,438,518,228	673,992,664	32.15	2012-06-22
3162	2012-06-25	20,805,564	-3,000	1.45	1,438,518,228	675,140,552	32.45	2012-06-21
3163	2012-06-22	20,808,564	41,440	1.45	1,438,518,228	677,318,758	32.55	2012-06-20
3164	2012-06-21	20,767,124	168,861	1.44	1,438,518,228	646,895,913	31.15	2012-06-19
3165	2012-06-20	20,598,263	30,742	1.43	1,438,518,228	620,007,716	30.10	2012-06-18
3166	2012-06-19	20,567,521	97,500	1.43	1,438,518,228	613,940,502	29.85	2012-06-15
3167	2012-06-18	20,470,021	-11,044	1.42	1,438,518,228	612,053,628	29.90	2012-06-14
3168	2012-06-15	20,481,065	66,521	1.42	1,438,518,228	616,480,057	30.10	2012-06-13
3169	2012-06-14	20,414,544	-57,054	1.42	1,438,518,228	622,643,592	30.50	2012-06-12
3170	2012-06-13	20,471,598	-230,500	1.42	1,438,518,228	619,265,840	30.25	2012-06-11
3171	2012-06-12	20,702,098	164,000	1.44	1,438,518,228	618,992,730	29.90	2012-06-08
3172	2012-06-11	20,538,098	251,500	1.43	1,438,518,228	624,358,179	30.40	2012-06-07
3173	2012-06-08	20,286,598	102,780	1.41	1,438,518,228	616,712,579	30.40	2012-06-06
3174	2012-06-07	20,183,818	111,780	1.40	1,438,518,228	611,569,685	30.30	2012-06-05
3175	2012-06-06	20,072,038	56,960	1.40	1,438,518,228	609,186,353	30.35	2012-06-04
3176	2012-06-05	20,015,078	69,500	1.39	1,438,518,228	618,465,910	30.90	2012-06-01
3177	2012-06-04	19,945,578	41,210	1.39	1,438,518,228	616,318,360	30.90	2012-05-31
3178	2012-06-01	19,904,368	-256,710	1.38	1,438,518,228	624,997,155	31.40	2012-05-30
3179	2012-05-31	20,161,078	124,970	1.40	1,438,518,228	631,041,741	31.30	2012-05-29
3180	2012-05-30	20,036,108	145,500	1.39	1,438,518,228	621,119,348	31.00	2012-05-28
3181	2012-05-29	19,890,608	6,785	1.38	1,438,518,228	610,641,666	30.70	2012-05-25
3182	2012-05-28	19,883,823	-2,000	1.38	1,438,518,228	623,357,851	31.35	2012-05-24
3183	2012-05-25	19,885,823	27,300	1.38	1,438,518,228	635,352,045	31.95	2012-05-23
3184	2012-05-24	19,858,523	49,800	1.38	1,438,518,228	644,409,071	32.45	2012-05-22
3185	2012-05-23	19,808,723	4,340,670	1.38	1,438,518,228	634,869,572	32.05	2012-05-21
3186	2012-05-22	15,468,053	6,500	1.08	1,438,518,228	491,110,683	31.75	2012-05-18
3187	2012-05-21	15,461,553	17,500	1.07	1,438,518,228	497,088,929	32.15	2012-05-17
3188	2012-05-18	15,444,053	70,086	1.07	1,438,518,228	484,943,264	31.40	2012-05-16
3189	2012-05-17	15,373,967	-7,700	1.07	1,438,518,228	503,497,419	32.75	2012-05-15
3190	2012-05-16	15,381,667	-94,000	1.07	1,438,518,228	502,980,511	32.70	2012-05-14
3191	2012-05-15	15,475,667	47,500	1.08	1,438,518,228	513,792,144	33.20	2012-05-11
3192	2012-05-14	15,428,167	128,706	1.07	1,438,518,228	517,615,003	33.55	2012-05-10
3193	2012-05-11	15,299,461	192,657	1.06	1,438,518,228	521,711,620	34.10	2012-05-09
3194	2012-05-10	15,106,804	-990,000	1.05	1,438,518,228	525,716,779	34.80	2012-05-08
3195	2012-05-09	16,096,804	-38,500	1.12	1,438,518,228	556,949,418	34.60	2012-05-07
3196	2012-05-08	16,135,304	15,000	1.12	1,438,518,228	576,837,118	35.75	2012-05-04
3197	2012-05-07	16,120,304	41,500	1.12	1,438,518,228	578,718,914	35.90	2012-05-03
3198	2012-05-04	16,078,804	119,000	1.12	1,438,518,228	573,209,363	35.65	2012-05-02
3199	2012-05-03	15,959,804	462,500	1.11	1,438,518,228	565,775,052	35.45	2012-04-30
3200	2012-05-02	15,497,304	-239,500	1.08	1,438,518,228	536,981,584	34.65	2012-04-27
3201	2012-04-30	15,736,804	113,500	1.09	1,438,518,228	550,001,300	34.95	2012-04-26
3202	2012-04-27	15,623,304	127,000	1.09	1,438,506,040	541,347,484	34.65	2012-04-25
3203	2012-04-26	15,496,304	205,596	1.08	1,438,506,040	541,595,825	34.95	2012-04-24
3204	2012-04-25	15,290,708	-8,070	1.06	1,438,506,040	529,058,497	34.60	2012-04-23
3205	2012-04-24	15,298,778	-48,000	1.06	1,438,506,040	534,692,291	34.95	2012-04-20
3206	2012-04-23	15,346,778	64,500	1.07	1,438,506,040	543,275,941	35.40	2012-04-19
3207	2012-04-20	15,282,278	-212,231	1.06	1,438,506,040	537,172,072	35.15	2012-04-18
3208	2012-04-19	15,494,509	236,500	1.08	1,438,506,040	542,307,815	35.00	2012-04-17
3209	2012-04-18	15,258,009	-15,500	1.06	1,438,506,040	543,948,021	35.65	2012-04-16
3210	2012-04-17	15,273,509	24,000	1.06	1,438,506,040	546,027,947	35.75	2012-04-13
3211	2012-04-16	15,249,509	-5,500	1.06	1,438,506,040	536,020,241	35.15	2012-04-12
3212	2012-04-13	15,255,009	47,500	1.06	1,438,506,040	530,874,313	34.80	2012-04-11
3213	2012-04-12	15,207,509	-313,037	1.06	1,438,506,040	536,064,692	35.25	2012-04-10
3214	2012-04-11	15,520,546	227,929	1.08	1,438,506,040	547,875,274	35.30	2012-04-05
3215	2012-04-10	15,292,617	-446,231	1.06	1,438,506,040	531,418,441	34.75	2012-04-03
3216	2012-04-05	15,738,848	529,000	1.09	1,438,506,040	547,711,910	34.80	2012-04-02
3217	2012-04-03	15,209,848	43,700	1.06	1,438,506,040	531,584,188	34.95	2012-03-30
3218	2012-04-02	15,166,148	21,500	1.05	1,438,506,040	542,948,098	35.80	2012-03-29
3219	2012-03-30	15,144,648	-35,200	1.05	1,438,435,676	548,236,258	36.20	2012-03-28
3220	2012-03-29	15,179,848	78,500	1.06	1,438,435,676	546,474,528	36.00	2012-03-27
3221	2012-03-28	15,101,348	15,000	1.05	1,438,435,676	539,118,124	35.70	2012-03-26
3222	2012-03-26	15,086,348	16,000	1.05	1,438,435,676	540,091,258	35.80	2012-03-22
3223	2012-03-22	15,070,348	-378,500	1.05	1,438,435,676	551,574,737	36.60	2012-03-20
3224	2012-03-21	15,448,848	-582,500	1.07	1,438,435,676	565,427,837	36.60	2012-03-19
3225	2012-03-20	16,031,348	19,200	1.11	1,438,435,676	551,478,371	34.40	2012-03-16
3226	2012-03-19	16,012,148	105,500	1.11	1,438,435,676	560,425,180	35.00	2012-03-15
3227	2012-03-16	15,906,648	-192,000	1.11	1,438,435,676	574,229,993	36.10	2012-03-14
3228	2012-03-15	16,098,648	82,800	1.12	1,438,435,676	566,672,410	35.20	2012-03-13
3229	2012-03-14	16,015,848	10,500	1.11	1,438,435,676	546,140,417	34.10	2012-03-12
3230	2012-03-13	16,005,348	21,000	1.11	1,438,435,676	548,983,436	34.30	2012-03-09
3231	2012-03-12	15,984,348	21,500	1.11	1,438,435,676	553,857,658	34.65	2012-03-08
3232	2012-03-09	15,962,848	9,000	1.11	1,438,435,676	544,333,117	34.10	2012-03-07
3233	2012-03-07	15,953,848	14,000	1.11	1,438,435,676	563,968,527	35.35	2012-03-05
3234	2012-03-06	15,939,848	15,280	1.11	1,438,435,676	573,834,528	36.00	2012-03-02
3235	2012-03-05	15,924,568	-350,500	1.11	1,438,435,676	566,914,621	35.60	2012-03-01
3236	2012-03-02	16,275,068	80,500	1.13	1,438,435,676	598,922,502	36.80	2012-02-29
3237	2012-03-01	16,194,568	42,300	1.13	1,438,435,676	574,907,164	35.50	2012-02-28
3238	2012-02-29	16,152,268	-5,500	1.12	1,438,435,676	571,790,287	35.40	2012-02-27
3239	2012-02-28	16,157,768	-51,000	1.12	1,438,385,676	577,640,206	35.75	2012-02-24
3240	2012-02-27	16,208,768	69,200	1.13	1,438,385,676	577,842,579	35.65	2012-02-23
3241	2012-02-24	16,139,568	119,500	1.12	1,438,385,676	576,989,556	35.75	2012-02-22
3242	2012-02-23	16,020,068	20,000	1.11	1,438,385,676	565,508,400	35.30	2012-02-21
3243	2012-02-22	16,000,068	11,000	1.11	1,438,385,676	574,402,441	35.90	2012-02-20
3244	2012-02-21	15,989,068	-32,800	1.11	1,438,385,676	570,010,274	35.65	2012-02-17
3245	2012-02-20	16,021,868	-157,358	1.11	1,438,385,676	562,367,567	35.10	2012-02-16
3246	2012-02-17	16,179,226	-192,142	1.12	1,438,385,676	564,654,987	34.90	2012-02-15
3247	2012-02-16	16,371,368	321,120	1.14	1,438,385,676	554,989,375	33.90	2012-02-14
3248	2012-02-15	16,050,248	-1,500	1.12	1,438,385,676	512,805,424	31.95	2012-02-13
3249	2012-02-14	16,051,748	-320,143	1.12	1,438,385,676	520,076,635	32.40	2012-02-10
3250	2012-02-13	16,371,891	267,902	1.14	1,438,385,676	536,998,025	32.80	2012-02-09
3251	2012-02-10	16,103,989	27,000	1.12	1,438,385,676	512,106,850	31.80	2012-02-08
3252	2012-02-09	16,076,989	-118,500	1.12	1,438,385,676	495,171,261	30.80	2012-02-07
3253	2012-02-08	16,195,489	-228,000	1.13	1,438,385,676	498,821,061	30.80	2012-02-06
3254	2012-02-07	16,423,489	-52,500	1.14	1,438,385,676	499,274,066	30.40	2012-02-03
3255	2012-02-06	16,475,989	207,000	1.15	1,438,385,676	493,455,871	29.95	2012-02-02
3256	2012-02-03	16,268,989	-52,000	1.13	1,438,385,676	484,815,872	29.80	2012-02-01
3257	2012-02-02	16,320,989	132,500	1.13	1,438,385,676	485,549,423	29.75	2012-01-31
3258	2012-02-01	16,188,489	-3,500	1.13	1,438,385,676	471,085,030	29.10	2012-01-30
3259	2012-01-31	16,191,989	-3,500	1.13	1,438,385,676	481,711,673	29.75	2012-01-27
3260	2012-01-30	16,195,489	-73,000	1.13	1,438,365,676	485,864,670	30.00	2012-01-26
3261	2012-01-27	16,268,489	181,500	1.13	1,438,365,676	470,159,332	28.90	2012-01-20
3262	2012-01-26	16,086,989	16,774	1.12	1,438,365,676	459,283,536	28.55	2012-01-19
3263	2012-01-20	16,070,215	56,000	1.12	1,438,365,676	427,467,719	26.60	2012-01-18
3264	2012-01-19	16,014,215	291,000	1.11	1,438,365,676	424,376,698	26.50	2012-01-17
3265	2012-01-18	15,723,215	-143,000	1.09	1,438,365,676	415,092,876	26.40	2012-01-16
3266	2012-01-17	15,866,215	232,000	1.10	1,438,365,676	420,454,698	26.50	2012-01-13
3267	2012-01-16	15,634,215	23,000	1.09	1,438,365,676	414,306,698	26.50	2012-01-12
3268	2012-01-13	15,611,215	-42,500	1.09	1,438,365,676	408,233,272	26.15	2012-01-11
3269	2012-01-12	15,653,715	183,544	1.09	1,438,365,676	407,779,276	26.05	2012-01-10
3270	2012-01-11	15,470,171	-10,000	1.08	1,438,365,676	402,997,955	26.05	2012-01-09
3271	2012-01-10	15,480,171	117,500	1.08	1,438,365,676	402,484,446	26.00	2012-01-06
3272	2012-01-09	15,362,671	-2,500	1.07	1,438,365,676	401,733,847	26.15	2012-01-05
3273	2012-01-06	15,365,171	54,640	1.07	1,438,365,676	401,030,963	26.10	2012-01-04
3274	2012-01-05	15,310,531	43,000	1.06	1,438,365,676	395,777,226	25.85	2012-01-03
3275	2012-01-04	15,267,531	53,500	1.06	1,438,365,676	392,375,547	25.70	2011-12-30
3276	2012-01-03	15,214,031	157,000	1.06	1,438,365,676	395,564,806	26.00	2011-12-29
3277	2011-12-30	15,057,031	30,000	1.05	1,438,365,676	389,977,103	25.90	2011-12-28
3278	2011-12-29	15,027,031	164,000	1.04	1,438,365,676	390,702,806	26.00	2011-12-23
3279	2011-12-28	14,863,031	-8,000	1.03	1,438,365,676	385,695,654	25.95	2011-12-22
3280	2011-12-23	14,871,031	-8,500	1.03	1,438,365,676	382,185,497	25.70	2011-12-21
3281	2011-12-22	14,879,531	319,000	1.03	1,438,365,676	377,196,111	25.35	2011-12-20
3282	2011-12-21	14,560,531	17,000	1.01	1,438,365,676	364,741,302	25.05	2011-12-19
3283	2011-12-20	14,543,531	-3,500	1.01	1,438,365,676	367,224,158	25.25	2011-12-16
3284	2011-12-19	14,547,031	82,000	1.01	1,438,365,676	360,766,369	24.80	2011-12-15
3285	2011-12-16	14,465,031	-58,000	1.01	1,438,365,676	370,304,794	25.60	2011-12-14
3286	2011-12-15	14,523,031	244,500	1.01	1,438,365,676	369,611,139	25.45	2011-12-13
3287	2011-12-14	14,278,531	-250,500	0.99	1,438,365,676	366,244,320	25.65	2011-12-12
3288	2011-12-13	14,529,031	340,000	1.01	1,438,365,676	377,028,354	25.95	2011-12-09
3289	2011-12-12	14,189,031	15,000	0.99	1,438,365,676	378,847,128	26.70	2011-12-08
3290	2011-12-09	14,174,031	459,500	0.99	1,438,365,676	381,281,434	26.90	2011-12-07
3291	2011-12-08	13,714,531	63,500	0.95	1,438,365,676	367,549,431	26.80	2011-12-06
3292	2011-12-07	13,651,031	-984,500	0.95	1,438,365,676	368,577,837	27.00	2011-12-05
3293	2011-12-06	14,635,531	232,000	1.02	1,438,365,676	391,500,454	26.75	2011-12-02
3294	2011-12-05	14,403,531	165,500	1.00	1,438,360,676	388,895,337	27.00	2011-12-01
3295	2011-12-02	14,238,031	1,194,198	0.99	1,438,355,676	374,460,215	26.30	2011-11-30
3296	2011-12-01	13,043,833	69,500	0.91	1,438,355,676	352,183,491	27.00	2011-11-29
3297	2011-11-30	12,974,333	127,500	0.90	1,438,355,676	347,063,408	26.75	2011-11-28
3298	2011-11-29	12,846,833	137,500	0.89	1,438,355,676	342,368,099	26.65	2011-11-25
3299	2011-11-28	12,709,333	91,000	0.88	1,438,355,676	342,516,524	26.95	2011-11-24
3300	2011-11-25	12,618,333	25,527	0.88	1,438,355,676	341,325,908	27.05	2011-11-23
3301	2011-11-24	12,592,806	-128,230	0.88	1,438,355,676	346,931,805	27.55	2011-11-22
3302	2011-11-23	12,721,036	512,300	0.88	1,438,355,676	349,828,490	27.50	2011-11-21
3303	2011-11-22	12,208,736	38,680	0.85	1,438,355,676	346,117,666	28.35	2011-11-18
3304	2011-11-21	12,170,056	227,000	0.85	1,438,355,676	351,714,618	28.90	2011-11-17
3305	2011-11-18	11,943,056	-71,500	0.83	1,438,355,676	345,751,471	28.95	2011-11-16
3306	2011-11-17	12,014,556	53,500	0.84	1,438,355,676	351,425,763	29.25	2011-11-15
3307	2011-11-16	11,961,056	43,500	0.83	1,438,355,676	349,262,835	29.20	2011-11-14
3308	2011-11-15	11,917,556	-500	0.83	1,438,355,676	346,205,002	29.05	2011-11-11
3309	2011-11-14	11,918,056	326,000	0.83	1,438,355,676	344,431,818	28.90	2011-11-10
3310	2011-11-11	11,592,056	5,500	0.81	1,438,355,676	353,557,708	30.50	2011-11-09
3311	2011-11-10	11,586,556	158,500	0.81	1,438,355,676	349,334,663	30.15	2011-11-08
3312	2011-11-09	11,428,056	241,500	0.79	1,438,355,676	343,413,083	30.05	2011-11-07
3313	2011-11-08	11,186,556	59,000	0.78	1,438,355,676	340,071,302	30.40	2011-11-04
3314	2011-11-07	11,127,556	77,000	0.77	1,438,355,676	332,713,924	29.90	2011-11-03
3315	2011-11-04	11,050,556	95,000	0.77	1,438,355,676	332,621,736	30.10	2011-11-02
3316	2011-11-03	10,955,556	-500	0.76	1,438,355,676	313,328,902	28.60	2011-11-01
3317	2011-11-02	10,956,056	-556,500	0.76	1,438,355,676	316,082,216	28.85	2011-10-31
3318	2011-11-01	11,512,556	778,500	0.80	1,438,355,676	334,439,752	29.05	2011-10-28
3319	2011-10-31	10,734,056	-834,000	0.75	1,438,355,676	314,507,841	29.30	2011-10-27
3320	2011-10-28	11,568,056	390,500	0.80	1,438,355,676	326,219,179	28.20	2011-10-26
3321	2011-10-27	11,177,556	557,000	0.78	1,438,355,676	319,119,224	28.55	2011-10-25
3322	2011-10-26	10,620,556	255,744	0.74	1,438,355,676	301,623,790	28.40	2011-10-24
3323	2011-10-25	10,364,812	146,500	0.72	1,438,355,676	285,032,330	27.50	2011-10-21
3324	2011-10-24	10,218,312	672,958	0.71	1,438,355,676	287,134,567	28.10	2011-10-20
3325	2011-10-21	9,545,354	24,090	0.66	1,438,355,676	270,610,786	28.35	2011-10-19
3326	2011-10-20	9,521,264	240,500	0.66	1,438,355,676	268,975,708	28.25	2011-10-18
3327	2011-10-19	9,280,764	-81,500	0.65	1,438,355,676	270,070,232	29.10	2011-10-17
3328	2011-10-18	9,362,264	-129,000	0.65	1,438,355,676	276,186,788	29.50	2011-10-14
3329	2011-10-17	9,491,264	136,000	0.66	1,438,355,676	281,890,541	29.70	2011-10-13
3330	2011-10-14	9,355,264	284,500	0.65	1,438,355,676	261,947,392	28.00	2011-10-12
3331	2011-10-13	9,070,764	-103,500	0.63	1,438,355,676	238,107,555	26.25	2011-10-11
3332	2011-10-12	9,174,264	173,000	0.64	1,438,355,676	233,485,019	25.45	2011-10-10
3333	2011-10-11	9,001,264	327,000	0.63	1,438,355,676	238,983,559	26.55	2011-10-07
3334	2011-10-10	8,674,264	-366,000	0.60	1,438,355,676	217,724,026	25.10	2011-10-06
3335	2011-10-07	9,040,264	-21,160,000	0.63	1,438,355,676	216,966,336	24.00	2011-10-04
3336	2011-10-06	30,200,264	384,000	2.10	1,438,355,676	721,786,310	23.90	2011-10-03
3337	2011-10-04	29,816,264	1,680,564	2.07	1,438,355,676	746,897,413	25.05	2011-09-30
3338	2011-10-03	28,135,700	56,500	1.96	1,438,355,676	711,833,210	25.30	2011-09-28
3339	2011-09-30	28,079,200	-343,500	1.95	1,438,355,676	701,980,000	25.00	2011-09-27
3340	2011-09-28	28,422,700	547,000	1.98	1,438,355,676	676,460,260	23.80	2011-09-26
3341	2011-09-27	27,875,700	-1,592,500	1.94	1,438,355,676	703,861,425	25.25	2011-09-23
3342	2011-09-26	29,468,200	561,500	2.05	1,438,355,676	744,072,050	25.25	2011-09-22
3343	2011-09-23	28,906,700	505,500	2.01	1,438,355,676	761,691,545	26.35	2011-09-21
3344	2011-09-22	28,401,200	163,000	1.97	1,438,355,676	748,371,620	26.35	2011-09-20
3345	2011-09-21	28,238,200	585,500	1.96	1,438,355,676	749,724,210	26.55	2011-09-19
3346	2011-09-20	27,652,700	-635,000	1.92	1,438,355,676	760,449,250	27.50	2011-09-16
3347	2011-09-19	28,287,700	983,000	1.97	1,438,355,676	782,154,905	27.65	2011-09-15
3348	2011-09-16	27,304,700	-63,500	1.90	1,438,355,676	791,836,300	29.00	2011-09-14
3349	2011-09-15	27,368,200	475,481	1.90	1,438,293,488	803,256,670	29.35	2011-09-12
3350	2011-09-14	26,892,719	312,500	1.87	1,438,293,488	824,261,837	30.65	2011-09-09
3351	2011-09-12	26,580,219	143,000	1.85	1,438,293,488	834,618,877	31.40	2011-09-08
3352	2011-09-09	26,437,219	-1,062,331	1.84	1,438,293,488	835,416,120	31.60	2011-09-07
3353	2011-09-08	27,499,550	-1,750,943	1.91	1,438,293,488	863,485,870	31.40	2011-09-06
3354	2011-09-07	29,250,493	335,000	2.03	1,438,293,488	938,940,825	32.10	2011-09-05
3355	2011-09-06	28,915,493	462,000	2.01	1,438,293,488	948,428,170	32.80	2011-09-02
3356	2011-09-05	28,453,493	248,500	1.98	1,438,293,488	950,346,666	33.40	2011-09-01
3357	2011-09-02	28,204,993	2,088,983	1.96	1,438,293,488	949,098,014	33.65	2011-08-31
3358	2011-09-01	26,116,010	100,500	1.82	1,438,293,488	870,968,934	33.35	2011-08-30
3359	2011-08-31	26,015,510	115,000	1.81	1,438,293,488	849,406,402	32.65	2011-08-29
3360	2011-08-30	25,900,510	-379,000	1.80	1,438,283,488	853,421,805	32.95	2011-08-26
3361	2011-08-29	26,279,510	175,500	1.83	1,438,283,488	872,479,732	33.20	2011-08-25
3362	2011-08-26	26,104,010	406,500	1.81	1,438,283,488	831,412,719	31.85	2011-08-24
3363	2011-08-25	25,697,510	50,000	1.79	1,438,283,488	842,878,328	32.80	2011-08-23
3364	2011-08-24	25,647,510	4,000	1.78	1,438,283,488	838,673,577	32.70	2011-08-22
3365	2011-08-23	25,643,510	149,000	1.78	1,438,283,488	851,364,532	33.20	2011-08-19
3366	2011-08-22	25,494,510	35,000	1.77	1,438,283,488	873,186,968	34.25	2011-08-18
3367	2011-08-19	25,459,510	30,000	1.77	1,438,283,488	865,623,340	34.00	2011-08-17
3368	2011-08-18	25,429,510	93,000	1.77	1,438,283,488	862,060,389	33.90	2011-08-16
3369	2011-08-17	25,336,510	110,500	1.76	1,438,283,488	863,974,991	34.10	2011-08-15
3370	2011-08-16	25,226,010	89,500	1.75	1,438,283,488	851,377,838	33.75	2011-08-12
3371	2011-08-15	25,136,510	138,500	1.75	1,438,283,488	844,586,736	33.60	2011-08-11
3372	2011-08-12	24,998,010	-49,500	1.74	1,438,283,488	842,432,937	33.70	2011-08-10
3373	2011-08-11	25,047,510	-582,000	1.74	1,438,283,488	840,343,961	33.55	2011-08-09
3374	2011-08-10	25,629,510	783,473	1.78	1,438,283,488	884,218,095	34.50	2011-08-08
3375	2011-08-09	24,846,037	45,500	1.73	1,438,283,488	891,972,728	35.90	2011-08-05
3376	2011-08-08	24,800,537	91,000	1.72	1,438,283,488	923,820,003	37.25	2011-08-04
3377	2011-08-05	24,709,537	-15,746	1.72	1,438,283,488	935,255,975	37.85	2011-08-03
3378	2011-08-04	24,725,283	-50,500	1.72	1,438,283,488	950,687,131	38.45	2011-08-02
3379	2011-08-03	24,775,783	65,500	1.72	1,438,283,488	948,912,489	38.30	2011-08-01
3380	2011-08-02	24,710,283	88,000	1.72	1,438,283,488	934,048,697	37.80	2011-07-29
3381	2011-08-01	24,622,283	53,500	1.71	1,438,283,488	933,184,526	37.90	2011-07-28
3382	2011-07-29	24,568,783	-15,500	1.71	1,438,283,488	928,699,997	37.80	2011-07-27
3383	2011-07-28	24,584,283	94,500	1.71	1,438,283,488	924,369,041	37.60	2011-07-26
3384	2011-07-27	24,489,783	15,500	1.70	1,438,283,488	906,121,971	37.00	2011-07-25
3385	2011-07-26	24,474,283	41,000	1.70	1,438,283,488	912,890,756	37.30	2011-07-22
3386	2011-07-25	24,433,283	32,500	1.70	1,438,283,488	902,809,807	36.95	2011-07-21
3387	2011-07-22	24,400,783	-450,500	1.70	1,438,283,488	885,748,423	36.30	2011-07-20
3388	2011-07-21	24,851,283	286,500	1.73	1,438,283,488	884,705,675	35.60	2011-07-19
3389	2011-07-20	24,564,783	308,000	1.71	1,438,283,488	876,962,753	35.70	2011-07-18
3390	2011-07-19	24,256,783	107,500	1.69	1,438,283,488	873,244,188	36.00	2011-07-15
3391	2011-07-18	24,149,283	-117,500	1.68	1,438,278,488	883,863,758	36.60	2011-07-14
3392	2011-07-15	24,266,783	-17,500	1.69	1,438,278,488	891,804,275	36.75	2011-07-13
3393	2011-07-14	24,284,283	241,500	1.69	1,438,278,488	888,804,758	36.60	2011-07-12
3394	2011-07-13	24,042,783	-138,000	1.67	1,438,278,488	900,402,223	37.45	2011-07-11
3395	2011-07-12	24,180,783	146,144	1.68	1,438,278,488	900,734,167	37.25	2011-07-08
3396	2011-07-11	24,034,639	212,000	1.67	1,438,278,488	894,088,571	37.20	2011-07-07
3397	2011-07-08	23,822,639	-54,000	1.66	1,438,278,488	902,878,018	37.90	2011-07-06
3398	2011-07-07	23,876,639	102,000	1.66	1,438,278,488	903,730,786	37.85	2011-07-05
3399	2011-07-06	23,774,639	47,000	1.65	1,438,278,488	896,303,890	37.70	2011-07-04
3400	2011-07-05	23,727,639	-50,000	1.65	1,438,278,488	889,786,463	37.50	2011-06-30
3401	2011-07-04	23,777,639	39,115	1.65	1,438,278,488	870,261,587	36.60	2011-06-29
3402	2011-06-30	23,738,524	94,543	1.65	1,438,278,488	856,960,716	36.10	2011-06-28
3403	2011-06-29	23,643,981	-249,043	1.64	1,438,278,488	867,734,103	36.70	2011-06-27
3404	2011-06-28	23,893,024	236,985	1.66	1,438,278,488	875,679,330	36.65	2011-06-24
3405	2011-06-27	23,656,039	-160,151	1.64	1,438,278,488	853,983,008	36.10	2011-06-23
3406	2011-06-24	23,816,190	89,000	1.66	1,438,278,488	864,527,697	36.30	2011-06-22
3407	2011-06-23	23,727,190	74,356	1.65	1,438,278,488	869,601,514	36.65	2011-06-21
3408	2011-06-22	23,652,834	52,756	1.64	1,438,278,488	870,424,291	36.80	2011-06-20
3409	2011-06-21	23,600,078	62,256	1.64	1,438,278,488	881,462,913	37.35	2011-06-17
3410	2011-06-20	23,537,822	-75,719	1.64	1,438,278,488	886,198,998	37.65	2011-06-16
3411	2011-06-17	23,613,541	121,000	1.64	1,438,278,488	898,495,235	38.05	2011-06-15
3412	2011-06-16	23,492,541	46,000	1.63	1,438,278,488	893,891,185	38.05	2011-06-14
3413	2011-06-15	23,446,541	-126,013	1.63	1,438,278,488	895,657,866	38.20	2011-06-13
3414	2011-06-14	23,572,554	307,000	1.64	1,438,278,488	920,508,234	39.05	2011-06-10
3415	2011-06-13	23,265,554	33,000	1.62	1,438,278,488	918,989,383	39.50	2011-06-09
3416	2011-06-10	23,232,554	-2,000	1.62	1,438,078,488	916,524,255	39.45	2011-06-08
3417	2011-06-09	23,234,554	32,828	1.62	1,438,078,488	918,926,611	39.55	2011-06-07
3418	2011-06-08	23,201,726	101,500	1.61	1,438,053,488	930,389,213	40.10	2011-06-03
3419	2011-06-07	23,100,226	-280,000	1.61	1,438,053,488	919,388,995	39.80	2011-06-02
3420	2011-06-03	23,380,226	24,900	1.63	1,438,053,488	934,040,029	39.95	2011-06-01
3421	2011-06-02	23,355,326	180,500	1.62	1,438,053,488	927,206,442	39.70	2011-05-31
3422	2011-05-31	23,174,826	42,500	1.61	1,438,053,488	895,707,025	38.65	2011-05-27
3423	2011-05-30	23,132,326	36,000	1.61	1,438,053,488	890,594,551	38.50	2011-05-26
3424	2011-05-26	23,096,326	43,500	1.61	1,438,053,488	892,673,000	38.65	2011-05-24
3425	2011-05-25	23,052,826	56,000	1.60	1,438,053,488	884,075,877	38.35	2011-05-23
3426	2011-05-24	22,996,826	55,000	1.60	1,438,053,488	888,827,325	38.65	2011-05-20
3427	2011-05-23	22,941,826	-427,500	1.60	1,438,053,488	893,584,123	38.95	2011-05-19
3428	2011-05-20	23,369,326	96,000	1.63	1,438,053,488	895,045,186	38.30	2011-05-18
3429	2011-05-19	23,273,326	56,500	1.62	1,438,053,488	887,877,387	38.15	2011-05-17
3430	2011-05-18	23,216,826	214,294	1.61	1,438,053,488	884,561,071	38.10	2011-05-16
3431	2011-05-17	23,002,532	87,500	1.60	1,438,053,488	902,849,381	39.25	2011-05-13
3432	2011-05-16	22,915,032	70,000	1.59	1,437,853,488	902,852,261	39.40	2011-05-12
3433	2011-05-13	22,845,032	-350,172	1.59	1,437,853,488	904,663,267	39.60	2011-05-11
3434	2011-05-12	23,195,204	-157,000	1.61	1,437,603,488	927,808,160	40.00	2011-05-09
3435	2011-05-11	23,352,204	504,500	1.62	1,437,603,488	927,082,499	39.70	2011-05-06
3436	2011-05-09	22,847,704	-91,500	1.59	1,437,603,488	921,904,856	40.35	2011-05-05
3437	2011-05-06	22,939,204	117,500	1.60	1,437,603,488	923,302,961	40.25	2011-05-04
3438	2011-05-05	22,821,704	-223,000	1.59	1,437,403,488	931,125,523	40.80	2011-05-03
3439	2011-05-04	23,044,704	-3,066,500	1.60	1,437,403,488	954,050,746	41.40	2011-04-29
3440	2011-05-03	26,111,204	-720,500	1.82	1,437,403,488	1,078,392,725	41.30	2011-04-28
3441	2011-04-29	26,831,704	-192,500	1.87	1,437,403,488	1,108,149,375	41.30	2011-04-27
3442	2011-04-28	27,024,204	23,500	1.88	1,437,403,488	1,103,938,733	40.85	2011-04-26
3443	2011-04-27	27,000,704	-895,000	1.88	1,437,403,488	1,102,978,758	40.85	2011-04-21
3444	2011-04-26	27,895,704	4,796,445	1.94	1,437,403,488	1,103,275,093	39.55	2011-04-20
3445	2011-04-21	23,099,259	269,500	1.61	1,437,403,488	897,406,212	38.85	2011-04-19
3446	2011-04-20	22,829,759	-94,000	1.59	1,437,403,488	898,351,017	39.35	2011-04-18
3447	2011-04-19	22,923,759	4,500	1.59	1,437,403,488	914,657,984	39.90	2011-04-15
3448	2011-04-18	22,919,259	135,500	1.59	1,437,403,488	921,354,212	40.20	2011-04-14
3449	2011-04-15	22,783,759	-306,303	1.59	1,437,378,488	911,350,360	40.00	2011-04-13
3450	2011-04-14	23,090,062	424,500	1.61	1,437,378,488	910,902,946	39.45	2011-04-12
3451	2011-04-13	22,665,562	-37,000	1.58	1,437,378,488	913,422,149	40.30	2011-04-11
3452	2011-04-12	22,702,562	139,000	1.58	1,437,378,488	910,372,736	40.10	2011-04-08
3453	2011-04-11	22,563,562	31,500	1.57	1,437,378,488	898,029,768	39.80	2011-04-07
3454	2011-04-08	22,532,062	-136,500	1.57	1,437,378,488	908,042,099	40.30	2011-04-06
3455	2011-04-07	22,668,562	-322,500	1.58	1,437,378,488	910,142,764	40.15	2011-04-04
3456	2011-04-06	22,991,062	-56,500	1.60	1,437,378,488	901,249,630	39.20	2011-04-01
3457	2011-04-04	23,047,562	-247,500	1.60	1,437,378,488	896,550,162	38.90	2011-03-31
3458	2011-04-01	23,295,062	-56,000	1.62	1,437,328,488	886,377,109	38.05	2011-03-30
3459	2011-03-31	23,351,062	156,000	1.62	1,437,078,488	873,329,719	37.40	2011-03-29
3460	2011-03-30	23,195,062	174,000	1.61	1,437,078,488	866,335,566	37.35	2011-03-28
3461	2011-03-29	23,021,062	659,500	1.60	1,437,078,488	855,232,453	37.15	2011-03-25
3462	2011-03-28	22,361,562	345,500	1.56	1,437,078,488	847,503,200	37.90	2011-03-24
3463	2011-03-25	22,016,062	138,500	1.53	1,437,078,488	842,114,372	38.25	2011-03-23
3464	2011-03-24	21,877,562	81,430	1.52	1,436,978,488	849,943,284	38.85	2011-03-22
3465	2011-03-23	21,796,132	420,000	1.52	1,436,978,488	821,714,176	37.70	2011-03-21
3466	2011-03-22	21,376,132	194,000	1.49	1,436,978,488	797,329,724	37.30	2011-03-18
3467	2011-03-21	21,182,132	-3,333	1.47	1,436,878,488	795,389,057	37.55	2011-03-17
3468	2011-03-18	21,185,465	4,333	1.47	1,436,878,488	807,166,217	38.10	2011-03-16
3469	2011-03-17	21,181,132	4,500	1.47	1,436,878,488	796,410,563	37.60	2011-03-15
3470	2011-03-16	21,176,632	-253,702	1.47	1,436,878,488	814,241,500	38.45	2011-03-14
3471	2011-03-15	21,430,334	432,000	1.49	1,436,878,488	819,710,276	38.25	2011-03-11
3472	2011-03-14	20,998,334	-9,000	1.46	1,436,828,488	815,785,276	38.85	2011-03-10
3473	2011-03-11	21,007,334	-25,500	1.46	1,436,828,488	838,192,627	39.90	2011-03-09
3474	2011-03-10	21,032,834	-199,100	1.46	1,436,828,488	843,416,643	40.10	2011-03-08
3475	2011-03-09	21,231,934	-51,500	1.48	1,436,828,488	852,462,150	40.15	2011-03-07
3476	2011-03-08	21,283,434	168,500	1.48	1,436,828,488	839,631,471	39.45	2011-03-04
3477	2011-03-07	21,114,934	550,000	1.47	1,436,828,488	824,538,173	39.05	2011-03-03
3478	2011-03-04	20,564,934	-18,500	1.43	1,436,828,488	797,919,439	38.80	2011-03-02
3479	2011-03-03	20,583,434	-78,000	1.43	1,436,828,488	790,403,866	38.40	2011-03-01
3480	2011-03-02	20,661,434	116,500	1.44	1,436,828,488	778,936,062	37.70	2011-02-28
3481	2011-03-01	20,544,934	-23,500	1.43	1,436,828,488	772,489,518	37.60	2011-02-25
3482	2011-02-28	20,568,434	-72,500	1.43	1,436,828,488	768,231,010	37.35	2011-02-24
3483	2011-02-25	20,640,934	106,000	1.44	1,436,808,488	768,874,792	37.25	2011-02-23
3484	2011-02-24	20,534,934	164,000	1.43	1,436,788,488	772,113,518	37.60	2011-02-22
3485	2011-02-23	20,370,934	26,500	1.42	1,436,723,488	781,225,319	38.35	2011-02-21
3486	2011-02-22	20,344,434	23,000	1.42	1,436,723,488	789,364,039	38.80	2011-02-18
3487	2011-02-21	20,321,434	-52,500	1.41	1,436,723,488	782,375,209	38.50	2011-02-17
3488	2011-02-18	20,373,934	-41,500	1.42	1,436,723,488	793,564,729	38.95	2011-02-16
3489	2011-02-17	20,415,434	-1,335,458	1.42	1,436,648,488	791,098,068	38.75	2011-02-15
3490	2011-02-16	21,750,892	-1,258,342	1.51	1,436,473,488	839,584,431	38.60	2011-02-14
3491	2011-02-15	23,009,234	270,000	1.60	1,436,473,488	866,297,660	37.65	2011-02-11
3492	2011-02-14	22,739,234	2,194,285	1.58	1,436,473,488	870,912,662	38.30	2011-02-10
3493	2011-02-11	20,544,949	822,500	1.43	1,436,423,488	809,470,991	39.40	2011-02-09
3494	2011-02-10	19,722,449	-96,285	1.37	1,436,358,488	793,828,572	40.25	2011-02-08
3495	2011-02-09	19,818,734	-2,261,785	1.38	1,436,233,488	800,676,854	40.40	2011-02-07
3496	2011-02-08	22,080,519	1,204,500	1.54	1,436,191,280	905,301,279	41.00	2011-02-01
3497	2011-02-07	20,876,019	505,500	1.45	1,436,191,280	869,486,191	41.65	2011-01-31
3498	2011-02-01	20,370,519	405,000	1.42	1,436,031,280	860,654,428	42.25	2011-01-28
3499	2011-01-31	19,965,519	500,500	1.39	1,436,031,280	845,539,730	42.35	2011-01-27
3500	2011-01-28	19,465,019	44,000	1.36	1,436,031,280	836,022,566	42.95	2011-01-26
3501	2011-01-27	19,421,019	55,500	1.35	1,436,031,280	852,582,734	43.90	2011-01-25
3502	2011-01-26	19,365,519	-89,500	1.35	1,436,031,280	841,431,801	43.45	2011-01-24
3503	2011-01-25	19,455,019	-468,500	1.35	1,436,031,280	830,729,311	42.70	2011-01-21
3504	2011-01-24	19,923,519	782,000	1.39	1,436,031,280	847,745,733	42.55	2011-01-20
3505	2011-01-21	19,141,519	-2,500	1.33	1,436,031,280	821,171,165	42.90	2011-01-19
3506	2011-01-20	19,144,019	-5,000	1.33	1,436,031,280	827,978,822	43.25	2011-01-18
3507	2011-01-19	19,149,019	68,500	1.33	1,436,031,280	819,578,013	42.80	2011-01-17
3508	2011-01-18	19,080,519	-3,000	1.33	1,436,031,280	820,462,317	43.00	2011-01-14
3509	2011-01-17	19,083,519	-15,500	1.33	1,436,031,280	825,362,197	43.25	2011-01-13
3510	2011-01-14	19,099,019	282,500	1.33	1,436,031,280	829,852,376	43.45	2011-01-12
3511	2011-01-13	18,816,519	-13,000	1.31	1,436,031,280	818,518,577	43.50	2011-01-11
3512	2011-01-12	18,829,519	-8,500	1.31	1,436,031,280	818,142,601	43.45	2011-01-10
3513	2011-01-11	18,838,019	28,500	1.31	1,436,031,280	821,337,628	43.60	2011-01-07
3514	2011-01-10	18,809,519	34,500	1.31	1,436,031,280	819,154,552	43.55	2011-01-06
3515	2011-01-07	18,775,019	-50,500	1.31	1,436,031,280	813,897,074	43.35	2011-01-05
3516	2011-01-06	18,825,519	206,000	1.31	1,436,031,280	800,084,558	42.50	2011-01-04
3517	2011-01-05	18,619,519	-103,000	1.30	1,436,031,280	774,571,990	41.60	2011-01-03
3518	2011-01-04	18,722,519	166,500	1.30	1,436,031,280	771,367,783	41.20	2010-12-30
3519	2011-01-03	18,556,019	35,500	1.29	1,436,031,280	765,435,784	41.25	2010-12-29
3520	2010-12-30	18,520,519	103,500	1.29	1,436,031,280	765,823,461	41.35	2010-12-28
3521	2010-12-29	18,417,019	5,500	1.28	1,436,031,280	761,543,736	41.35	2010-12-23
3522	2010-12-28	18,411,519	32,500	1.28	1,436,031,280	767,760,342	41.70	2010-12-22
3523	2010-12-23	18,379,019	-47,000	1.28	1,436,031,280	749,863,975	40.80	2010-12-21
3524	2010-12-22	18,426,019	49,000	1.28	1,436,031,280	747,175,070	40.55	2010-12-20
3525	2010-12-21	18,377,019	-168,000	1.28	1,436,031,280	753,457,779	41.00	2010-12-17
3526	2010-12-20	18,545,019	210,500	1.29	1,436,031,280	751,073,270	40.50	2010-12-16
3527	2010-12-17	18,334,519	-101,000	1.28	1,436,031,280	742,548,020	40.50	2010-12-15
3528	2010-12-16	18,435,519	89,000	1.28	1,436,031,280	754,934,503	40.95	2010-12-14
3529	2010-12-15	18,346,519	-133,500	1.28	1,436,031,280	733,860,760	40.00	2010-12-13
3530	2010-12-14	18,480,019	-69,000	1.29	1,436,031,280	732,732,753	39.65	2010-12-10
3531	2010-12-13	18,549,019	-474,500	1.29	1,436,031,280	739,178,407	39.85	2010-12-09
3532	2010-12-10	19,023,519	682,500	1.32	1,436,031,280	734,307,833	38.60	2010-12-08
3533	2010-12-09	18,341,019	127,500	1.28	1,436,031,280	714,382,690	38.95	2010-12-07
3534	2010-12-08	18,213,519	-259,420	1.27	1,436,031,280	709,416,565	38.95	2010-12-06
3535	2010-12-07	18,472,939	309,500	1.29	1,435,881,280	733,375,678	39.70	2010-12-03
3536	2010-12-06	18,163,439	55,000	1.26	1,435,881,280	725,629,388	39.95	2010-12-02
3537	2010-12-03	18,108,439	-274,000	1.26	1,435,881,280	720,715,872	39.80	2010-12-01
3538	2010-12-02	18,382,439	74,280	1.28	1,435,881,280	720,591,609	39.20	2010-11-30
3539	2010-12-01	18,308,159	88,000	1.28	1,435,881,280	722,256,873	39.45	2010-11-29
3540	2010-11-30	18,220,159	-1,045,000	1.27	1,435,881,280	715,141,241	39.25	2010-11-26
3541	2010-11-29	19,265,159	776,500	1.34	1,435,881,280	760,973,781	39.50	2010-11-25
3542	2010-11-26	18,488,659	387,500	1.29	1,435,881,280	732,150,896	39.60	2010-11-24
3543	2010-11-25	18,101,159	-269,500	1.26	1,435,881,280	719,521,070	39.75	2010-11-23
3544	2010-11-24	18,370,659	-190,000	1.28	1,435,806,280	744,011,690	40.50	2010-11-22
3545	2010-11-23	18,560,659	236,394	1.29	1,435,806,280	777,691,612	41.90	2010-11-19
3546	2010-11-22	18,324,265	-31,000	1.28	1,435,806,280	781,529,902	42.65	2010-11-18
3547	2010-11-19	18,355,265	203,000	1.28	1,435,806,280	775,509,946	42.25	2010-11-17
3548	2010-11-18	18,152,265	210,500	1.26	1,435,806,280	764,210,357	42.10	2010-11-16
3549	2010-11-17	17,941,765	68,792	1.25	1,435,706,280	775,084,248	43.20	2010-11-15
3550	2010-11-16	17,872,973	147,500	1.24	1,435,706,280	780,155,271	43.65	2010-11-12
3551	2010-11-15	17,725,473	-79,000	1.23	1,435,706,280	787,897,275	44.45	2010-11-11
3552	2010-11-12	17,804,473	15,500	1.24	1,435,686,280	809,213,298	45.45	2010-11-10
3553	2010-11-11	17,788,973	-84,500	1.24	1,435,686,280	814,734,963	45.80	2010-11-09
3554	2010-11-10	17,873,473	-60,000	1.24	1,435,686,280	834,691,189	46.70	2010-11-08
3555	2010-11-09	17,933,473	-35,800	1.25	1,435,686,280	823,146,411	45.90	2010-11-05
3556	2010-11-08	17,969,273	109,500	1.25	1,435,686,280	818,500,385	45.55	2010-11-04
3557	2010-11-05	17,859,773	-371,106	1.24	1,435,686,280	801,903,808	44.90	2010-11-03
3558	2010-11-04	18,230,879	685,000	1.27	1,435,536,280	816,743,379	44.80	2010-11-02
3559	2010-11-03	17,545,879	-29,500	1.22	1,435,536,280	777,282,440	44.30	2010-11-01
3560	2010-11-02	17,575,379	112,000	1.22	1,435,536,280	755,741,297	43.00	2010-10-29
3561	2010-11-01	17,463,379	82,000	1.22	1,435,536,280	745,686,283	42.70	2010-10-28
3562	2010-10-29	17,381,379	243,500	1.21	1,435,536,280	729,148,849	41.95	2010-10-27
3563	2010-10-28	17,137,879	14,800	1.19	1,435,536,280	750,639,100	43.80	2010-10-26
3564	2010-10-27	17,123,079	-46,350	1.19	1,435,511,280	762,833,169	44.55	2010-10-25
3565	2010-10-26	17,169,429	50,500	1.20	1,435,511,280	769,190,419	44.80	2010-10-22
3566	2010-10-25	17,118,929	-417,191	1.19	1,435,511,280	750,665,037	43.85	2010-10-21
3567	2010-10-22	17,536,120	281,500	1.22	1,435,410,969	781,234,146	44.55	2010-10-20
3568	2010-10-21	17,254,620	-13,000	1.20	1,435,410,969	789,398,865	45.75	2010-10-19
3569	2010-10-20	17,267,620	371,000	1.20	1,435,410,969	777,042,900	45.00	2010-10-18
3570	2010-10-19	16,896,620	71,000	1.18	1,435,410,969	775,554,858	45.90	2010-10-15
3571	2010-10-18	16,825,620	-12,689	1.17	1,435,260,969	777,343,644	46.20	2010-10-14
3572	2010-10-15	16,838,309	72,000	1.17	1,435,260,969	752,672,412	44.70	2010-10-13
3573	2010-10-14	16,766,309	500	1.17	1,435,260,969	753,645,590	44.95	2010-10-12
3574	2010-10-13	16,765,809	-148,500	1.17	1,435,260,969	748,593,372	44.65	2010-10-11
3575	2010-10-12	16,914,309	83,000	1.18	1,435,260,969	737,463,872	43.60	2010-10-08
3576	2010-10-11	16,831,309	-5,500	1.17	1,435,260,969	717,855,329	42.65	2010-10-07
3577	2010-10-08	16,836,809	9,000	1.17	1,435,090,969	712,197,021	42.30	2010-10-06
3578	2010-10-07	16,827,809	14,000	1.17	1,435,090,969	707,609,368	42.05	2010-10-05
3579	2010-10-06	16,813,809	-210,406	1.17	1,435,090,969	720,471,716	42.85	2010-10-04
3580	2010-10-05	17,024,215	362,500	1.19	1,435,090,969	718,421,873	42.20	2010-09-30
3581	2010-10-04	16,661,715	141,000	1.16	1,435,090,969	703,957,459	42.25	2010-09-29
3582	2010-09-30	16,520,715	-538,500	1.15	1,435,090,969	702,956,423	42.55	2010-09-28
3583	2010-09-29	17,059,215	635,500	1.19	1,435,090,969	742,075,853	43.50	2010-09-27
3584	2010-09-28	16,423,715	19,500	1.14	1,434,957,658	697,186,702	42.45	2010-09-24
3585	2010-09-27	16,404,215	105,500	1.14	1,434,957,658	705,381,245	43.00	2010-09-22
3586	2010-09-24	16,298,715	-66,500	1.14	1,434,795,658	698,399,938	42.85	2010-09-21
3587	2010-09-22	16,365,215	64,000	1.14	1,434,795,658	697,158,159	42.60	2010-09-20
3588	2010-09-21	16,301,215	167,500	1.14	1,434,795,658	684,651,030	42.00	2010-09-17
3589	2010-09-20	16,133,715	74,500	1.12	1,434,795,658	660,675,629	40.95	2010-09-16
3590	2010-09-17	16,059,215	-217,674	1.12	1,434,765,658	660,836,697	41.15	2010-09-15
3591	2010-09-16	16,276,889	337,000	1.13	1,434,765,658	665,724,760	40.90	2010-09-14
3592	2010-09-15	15,939,889	-12,500	1.11	1,434,765,658	639,986,543	40.15	2010-09-13
3593	2010-09-14	15,952,389	-67,500	1.11	1,434,765,658	634,905,082	39.80	2010-09-10
3594	2010-09-13	16,019,889	-2,721,506	1.12	1,434,765,658	636,790,588	39.75	2010-09-09
3595	2010-09-10	18,741,395	199,500	1.31	1,434,765,658	739,348,033	39.45	2010-09-08
3596	2010-09-09	18,541,895	18,000	1.29	1,434,765,658	750,946,748	40.50	2010-09-07
3597	2010-09-08	18,523,895	-20,000	1.29	1,434,765,658	752,070,137	40.60	2010-09-06
3598	2010-09-07	18,543,895	2,000	1.29	1,434,765,658	741,755,800	40.00	2010-09-03
3599	2010-09-06	18,541,895	2,919,206	1.29	1,434,745,658	731,477,758	39.45	2010-09-02
3600	2010-09-03	15,622,689	-171,000	1.09	1,434,745,658	611,628,274	39.15	2010-09-01
3601	2010-09-02	15,793,689	19,500	1.10	1,434,745,658	619,112,609	39.20	2010-08-31
3602	2010-09-01	15,774,189	290,000	1.10	1,434,745,658	624,657,884	39.60	2010-08-30
3603	2010-08-31	15,484,189	-132,000	1.08	1,434,745,658	601,560,743	38.85	2010-08-27
3604	2010-08-30	15,616,189	-91,000	1.09	1,434,620,658	603,565,705	38.65	2010-08-26
3605	2010-08-27	15,707,189	5,000	1.09	1,434,620,658	610,224,293	38.85	2010-08-25
3606	2010-08-26	15,702,189	6,000	1.09	1,434,620,658	605,319,386	38.55	2010-08-24
3607	2010-08-25	15,696,189	289,500	1.09	1,434,620,658	606,657,705	38.65	2010-08-23
3608	2010-08-24	15,406,689	11,500	1.07	1,434,620,658	592,387,192	38.45	2010-08-20
3609	2010-08-23	15,395,189	41,000	1.07	1,434,620,658	596,563,574	38.75	2010-08-19
3610	2010-08-20	15,354,189	-91,000	1.07	1,434,620,658	591,903,986	38.55	2010-08-18
3611	2010-08-19	15,445,189	30,000	1.08	1,434,620,658	595,412,036	38.55	2010-08-17
3612	2010-08-18	15,415,189	214,500	1.07	1,434,620,658	586,547,941	38.05	2010-08-16
3613	2010-08-17	15,200,689	-150,500	1.06	1,434,620,658	597,387,078	39.30	2010-08-13
3614	2010-08-16	15,351,189	494,500	1.07	1,434,620,658	587,182,979	38.25	2010-08-12
3615	2010-08-13	14,856,689	63,000	1.04	1,434,620,658	580,896,540	39.10	2010-08-11
3616	2010-08-12	14,793,689	-380,070	1.03	1,434,620,658	583,611,031	39.45	2010-08-10
3617	2010-08-11	15,173,759	207,500	1.06	1,434,620,658	609,985,112	40.20	2010-08-09
3618	2010-08-10	14,966,259	42,000	1.04	1,434,620,658	602,391,925	40.25	2010-08-06
3619	2010-08-09	14,924,259	-36,500	1.04	1,434,620,658	601,447,638	40.30	2010-08-05
3620	2010-08-06	14,960,759	42,500	1.04	1,434,620,658	604,414,664	40.40	2010-08-04
3621	2010-08-05	14,918,259	-18,500	1.04	1,434,600,658	595,984,447	39.95	2010-08-03
3622	2010-08-04	14,936,759	-197,500	1.04	1,434,600,658	594,483,008	39.80	2010-08-02
3623	2010-08-03	15,134,259	-124,500	1.05	1,434,600,658	592,506,240	39.15	2010-07-30
3624	2010-08-02	15,258,759	107,000	1.06	1,434,600,658	599,669,229	39.30	2010-07-29
3625	2010-07-30	15,151,759	409,500	1.06	1,434,600,658	593,191,365	39.15	2010-07-28
3626	2010-07-29	14,742,259	103,000	1.03	1,434,600,658	588,953,247	39.95	2010-07-27
3627	2010-07-28	14,639,259	-1,500	1.02	1,434,600,658	575,322,879	39.30	2010-07-26
3628	2010-07-27	14,640,759	118,500	1.02	1,434,600,658	574,649,791	39.25	2010-07-23
3629	2010-07-26	14,522,259	16,500	1.01	1,434,600,658	553,298,068	38.10	2010-07-22
3630	2010-07-23	14,505,759	14,000	1.01	1,434,600,658	547,592,402	37.75	2010-07-21
3631	2010-07-22	14,491,759	101,000	1.01	1,434,600,658	542,716,375	37.45	2010-07-20
3632	2010-07-21	14,390,759	93,500	1.00	1,434,600,658	531,019,007	36.90	2010-07-19
3633	2010-07-20	14,297,259	72,000	1.00	1,434,600,658	533,287,761	37.30	2010-07-16
3634	2010-07-19	14,225,259	130,500	0.99	1,434,600,658	532,735,950	37.45	2010-07-15
3635	2010-07-16	14,094,759	-799,500	0.98	1,434,600,658	527,143,987	37.40	2010-07-14
3636	2010-07-15	14,894,259	-542,500	1.04	1,434,570,658	551,087,583	37.00	2010-07-13
3637	2010-07-14	15,436,759	-261,500	1.08	1,434,570,658	571,931,921	37.05	2010-07-12
3638	2010-07-13	15,698,259	683,000	1.09	1,434,570,658	569,846,802	36.30	2010-07-09
3639	2010-07-12	15,015,259	308,000	1.05	1,434,570,658	521,029,487	34.70	2010-07-08
3640	2010-07-09	14,707,259	114,500	1.03	1,434,570,658	494,163,902	33.60	2010-07-07
3641	2010-07-08	14,592,759	132,500	1.02	1,434,570,658	488,127,789	33.45	2010-07-06
3642	2010-07-07	14,460,259	-20,500	1.01	1,434,570,658	485,864,702	33.60	2010-07-05
3643	2010-07-06	14,480,759	29,000	1.01	1,434,570,658	485,105,427	33.50	2010-07-02
3644	2010-07-05	14,451,759	-54,500	1.01	1,434,570,658	492,082,394	34.05	2010-06-30
3645	2010-07-02	14,506,259	-154,500	1.01	1,434,570,658	497,564,684	34.30	2010-06-29
3646	2010-06-30	14,660,759	-248,960	1.02	1,434,570,658	516,058,717	35.20	2010-06-28
3647	2010-06-29	14,909,719	-318,324	1.04	1,434,570,658	518,858,221	34.80	2010-06-25
3648	2010-06-28	15,228,043	1,039,900	1.06	1,434,570,658	537,549,918	35.30	2010-06-24
3649	2010-06-25	14,188,143	-315,000	0.99	1,434,570,658	509,354,334	35.90	2010-06-23
3650	2010-06-24	14,503,143	-474,400	1.01	1,434,570,658	533,715,662	36.80	2010-06-22
3651	2010-06-23	14,977,543	-118,500	1.04	1,434,570,658	551,173,582	36.80	2010-06-21
3652	2010-06-22	15,096,043	149,188	1.05	1,434,570,658	534,399,922	35.40	2010-06-18
3653	2010-06-21	14,946,855	177,200	1.04	1,434,570,658	511,182,441	34.20	2010-06-17
3654	2010-06-18	14,769,655	205,500	1.03	1,434,570,658	505,122,201	34.20	2010-06-15
3655	2010-06-17	14,564,155	734,000	1.02	1,434,570,658	487,899,193	33.50	2010-06-14
3656	2010-06-15	13,830,155	76,123	0.96	1,434,570,658	458,469,638	33.15	2010-06-11
3657	2010-06-14	13,754,032	81,500	0.96	1,434,570,658	442,192,129	32.15	2010-06-10
3658	2010-06-11	13,672,532	186,000	0.95	1,434,570,658	432,735,638	31.65	2010-06-09
3659	2010-06-10	13,486,532	441,500	0.94	1,434,570,658	429,546,044	31.85	2010-06-08
3660	2010-06-09	13,045,032	41,000	0.91	1,434,570,658	410,266,256	31.45	2010-06-07
3661	2010-06-08	13,004,032	55,500	0.91	1,434,570,658	417,429,427	32.10	2010-06-04
3662	2010-06-07	12,948,532	-82,000	0.90	1,434,560,658	415,647,877	32.10	2010-06-03
3663	2010-06-04	13,030,532	410,000	0.91	1,434,550,658	406,552,598	31.20	2010-06-02
3664	2010-06-03	12,620,532	154,800	0.88	1,434,540,658	401,332,918	31.80	2010-06-01
3665	2010-06-02	12,465,732	15,000	0.87	1,434,540,658	405,136,290	32.50	2010-05-31
3666	2010-06-01	12,450,732	651,500	0.87	1,434,540,658	402,781,180	32.35	2010-05-28
3667	2010-05-31	11,799,232	94,000	0.82	1,434,540,658	378,755,347	32.10	2010-05-27
3668	2010-05-28	11,705,232	236,500	0.82	1,434,540,658	364,032,715	31.10	2010-05-26
3669	2010-05-27	11,468,732	-102,000	0.80	1,434,540,658	355,530,692	31.00	2010-05-25
3670	2010-05-26	11,570,732	52,500	0.81	1,434,530,658	372,577,570	32.20	2010-05-24
3671	2010-05-25	11,518,232	-34,958	0.80	1,434,530,658	363,976,131	31.60	2010-05-20
3672	2010-05-24	11,553,190	-39,500	0.81	1,434,530,658	372,590,378	32.25	2010-05-19
3673	2010-05-20	11,592,690	161,000	0.81	1,434,515,356	381,399,501	32.90	2010-05-18
3674	2010-05-19	11,431,690	63,500	0.80	1,434,515,356	373,816,263	32.70	2010-05-17
3675	2010-05-18	11,368,190	-679,500	0.79	1,434,515,356	381,971,184	33.60	2010-05-14
3676	2010-05-17	12,047,690	764,500	0.84	1,434,515,356	407,814,307	33.85	2010-05-13
3677	2010-05-14	11,283,190	-28,100	0.79	1,434,515,356	381,371,822	33.80	2010-05-12
3678	2010-05-13	11,311,290	-14,318	0.79	1,434,515,356	384,583,860	34.00	2010-05-11
3679	2010-05-12	11,325,608	167,500	0.79	1,434,515,356	387,902,074	34.25	2010-05-10
3680	2010-05-11	11,158,108	-340,079	0.78	1,434,515,356	376,028,240	33.70	2010-05-07
3681	2010-05-10	11,498,187	900,075	0.80	1,434,495,356	389,213,630	33.85	2010-05-06
3682	2010-05-07	10,598,112	-816,788	0.74	1,434,495,356	363,515,242	34.30	2010-05-05
3683	2010-05-06	11,414,900	991,500	0.80	1,434,495,356	402,375,225	35.25	2010-05-04
3684	2010-05-05	10,423,400	-1,079,500	0.73	1,434,465,356	373,157,720	35.80	2010-05-03
3685	2010-05-04	11,502,900	1,437,500	0.80	1,434,435,356	418,705,560	36.40	2010-04-30
3686	2010-05-03	10,065,400	-4,674,730	0.70	1,434,395,356	369,903,450	36.75	2010-04-29
3687	2010-04-30	14,740,130	283,105	1.03	1,434,365,356	552,754,875	37.50	2010-04-28
3688	2010-04-29	14,457,025	-146,500	1.01	1,434,360,356	550,089,801	38.05	2010-04-27
3689	2010-04-28	14,603,525	4,391,207	1.02	1,434,275,356	564,426,241	38.65	2010-04-26
3690	2010-04-27	10,212,318	-136,342	0.71	1,434,225,356	388,578,700	38.05	2010-04-23
3691	2010-04-26	10,348,660	982,496	0.72	1,434,225,356	390,144,482	37.70	2010-04-22
3692	2010-04-23	9,366,164	-23,500	0.65	1,434,225,356	359,192,389	38.35	2010-04-21
3693	2010-04-22	9,389,664	-18,000	0.65	1,434,225,356	367,605,346	39.15	2010-04-20
3694	2010-04-21	9,407,664	-74,500	0.66	1,434,220,356	365,958,130	38.90	2010-04-19
3695	2010-04-20	9,482,164	130,500	0.66	1,429,553,442	377,864,235	39.85	2010-04-16
3696	2010-04-19	9,351,664	-1,750,500	0.65	1,429,553,442	385,288,557	41.20	2010-04-15
3697	2010-04-16	11,102,164	1,731,500	0.78	1,429,553,442	461,850,022	41.60	2010-04-14
3698	2010-04-15	9,370,664	-259,625	0.66	1,429,553,442	396,379,087	42.30	2010-04-13
3699	2010-04-14	9,630,289	300,000	0.67	1,429,553,442	403,027,595	41.85	2010-04-12
3700	2010-04-13	9,330,289	37,011	0.65	1,429,553,442	391,872,138	42.00	2010-04-09
3701	2010-04-12	9,293,278	192,000	0.65	1,429,553,442	392,640,996	42.25	2010-04-08
3702	2010-04-09	9,101,278	-39,500	0.64	1,429,553,442	390,899,890	42.95	2010-04-07
3703	2010-04-08	9,140,778	-202,500	0.64	1,429,553,442	388,026,026	42.45	2010-04-01
3704	2010-04-07	9,343,278	494,991	0.65	1,429,453,442	389,147,529	41.65	2010-03-31
3705	2010-04-01	8,848,287	-10,500	0.62	1,429,353,442	368,973,568	41.70	2010-03-30
3706	2010-03-31	8,858,787	193,000	0.62	1,429,353,442	378,713,144	42.75	2010-03-29
3707	2010-03-30	8,665,787	301,000	0.61	1,429,353,442	364,829,633	42.10	2010-03-26
3708	2010-03-29	8,364,787	32,500	0.59	1,429,353,442	346,720,421	41.45	2010-03-25
3709	2010-03-26	8,332,287	-137,500	0.58	1,429,353,442	344,123,453	41.30	2010-03-24
3710	2010-03-25	8,469,787	109,375	0.59	1,429,353,442	345,143,820	40.75	2010-03-23
3711	2010-03-24	8,360,412	6,125	0.58	1,429,353,442	341,104,810	40.80	2010-03-22
3712	2010-03-23	8,354,287	13,000	0.58	1,429,353,442	340,019,481	40.70	2010-03-19
3713	2010-03-22	8,341,287	84,500	0.58	1,429,353,442	339,490,381	40.70	2010-03-18
3714	2010-03-19	8,256,787	43,000	0.58	1,429,353,442	320,776,175	38.85	2010-03-17
3715	2010-03-18	8,213,787	161,500	0.57	1,429,353,442	328,551,480	40.00	2010-03-16
3716	2010-03-17	8,052,287	-5,052	0.56	1,429,243,442	319,675,794	39.70	2010-03-15
3717	2010-03-16	8,057,339	35,052	0.56	1,429,243,442	320,682,092	39.80	2010-03-12
3718	2010-03-15	8,022,287	46,500	0.56	1,429,183,442	318,083,680	39.65	2010-03-11
3719	2010-03-12	7,975,787	4,000	0.56	1,429,138,442	315,442,376	39.55	2010-03-10
3720	2010-03-11	7,971,787	197,000	0.56	1,429,138,442	314,885,587	39.50	2010-03-09
3721	2010-03-10	7,774,787	153,000	0.54	1,429,138,442	305,937,868	39.35	2010-03-08
3722	2010-03-09	7,621,787	500	0.53	1,429,138,442	292,295,531	38.35	2010-03-05
3723	2010-03-08	7,621,287	-187,000	0.53	1,429,078,442	291,133,163	38.20	2010-03-04
3724	2010-03-05	7,808,287	-62,000	0.55	1,429,078,442	297,886,149	38.15	2010-03-03
3725	2010-03-04	7,870,287	539,000	0.55	1,429,078,442	298,283,877	37.90	2010-03-02
3726	2010-03-03	7,331,287	-211,000	0.51	1,429,078,442	277,489,213	37.85	2010-03-01
3727	2010-03-02	7,542,287	114,000	0.53	1,429,078,442	278,687,505	36.95	2010-02-26
3728	2010-03-01	7,428,287	-500	0.52	1,429,078,442	272,989,547	36.75	2010-02-25
3729	2010-02-26	7,428,787	-52,500	0.52	1,429,078,442	271,522,165	36.55	2010-02-24
3730	2010-02-25	7,481,287	-403,000	0.52	1,429,078,442	271,196,654	36.25	2010-02-23
3731	2010-02-24	7,884,287	-532,000	0.55	1,429,078,442	279,103,760	35.40	2010-02-22
3732	2010-02-23	8,416,287	106,000	0.59	1,429,078,442	297,094,931	35.30	2010-02-19
3733	2010-02-22	8,310,287	585,500	0.58	1,429,078,442	300,832,389	36.20	2010-02-18
3734	2010-02-19	7,724,787	296,000	0.54	1,429,078,442	289,679,513	37.50	2010-02-17
3735	2010-02-18	7,428,787	1,095,000	0.52	1,429,078,442	274,122,240	36.90	2010-02-12
3736	2010-02-17	6,333,787	133,500	0.44	1,429,078,442	226,749,575	35.80	2010-02-11
3737	2010-02-12	6,200,287	27,000	0.43	1,429,078,442	223,210,332	36.00	2010-02-10
3738	2010-02-11	6,173,287	52,000	0.43	1,428,993,442	220,077,682	35.65	2010-02-09
3739	2010-02-10	6,121,287	-103,000	0.43	1,428,953,442	212,408,659	34.70	2010-02-08
3740	2010-02-09	6,224,287	783,150	0.44	1,428,953,442	217,538,831	34.95	2010-02-05
3741	2010-02-08	5,441,137	50,400	0.38	1,428,953,442	194,792,705	35.80	2010-02-04
3742	2010-02-05	5,390,737	364,000	0.38	1,428,953,442	196,761,901	36.50	2010-02-03
3743	2010-02-04	5,026,737	183,500	0.35	1,428,953,442	177,192,479	35.25	2010-02-02
3744	2010-02-03	4,843,237	-1,276,550	0.34	1,428,953,442	170,966,266	35.30	2010-02-01
3745	2010-02-02	6,119,787	1,219,500	0.43	1,428,953,442	212,356,609	34.70	2010-01-29
3746	2010-02-01	4,900,287	-1,152,000	0.34	1,428,953,442	172,000,074	35.10	2010-01-28
3747	2010-01-29	6,052,287	1,222,500	0.42	1,428,953,442	215,461,417	35.60	2010-01-27
3748	2010-01-28	4,829,787	-155,000	0.34	1,428,953,442	173,872,332	36.00	2010-01-26
3749	2010-01-27	4,984,787	334,000	0.35	1,428,953,442	183,190,922	36.75	2010-01-25
3750	2010-01-26	4,650,787	-337,500	0.33	1,428,953,442	171,148,962	36.80	2010-01-22
3751	2010-01-25	4,988,287	-233,000	0.35	1,428,953,442	181,573,647	36.40	2010-01-21
3752	2010-01-22	5,221,287	435,000	0.37	1,428,953,442	197,103,584	37.75	2010-01-20
3753	2010-01-21	4,786,287	136,000	0.33	1,428,953,442	185,707,936	38.80	2010-01-19
3754	2010-01-20	4,650,287	148,500	0.33	1,428,953,442	177,640,963	38.20	2010-01-18
3755	2010-01-19	4,501,787	102,600	0.32	1,428,953,442	171,743,174	38.15	2010-01-15
3756	2010-01-18	4,399,187	-946,889	0.31	1,428,953,442	170,028,578	38.65	2010-01-14
3757	2010-01-15	5,346,076	-1,008,000	0.37	1,428,953,442	207,695,053	38.85	2010-01-13
3758	2010-01-14	6,354,076	-12,500	0.44	1,428,953,442	259,881,708	40.90	2010-01-12
3759	2010-01-13	6,366,576	19,000	0.45	1,428,953,442	259,756,301	40.80	2010-01-11
3760	2010-01-12	6,347,576	49,500	0.44	1,428,953,442	254,537,798	40.10	2010-01-08
3761	2010-01-11	6,298,076	121,500	0.44	1,428,953,442	253,182,655	40.20	2010-01-07
3762	2010-01-08	6,176,576	52,000	0.43	1,428,953,442	251,386,643	40.70	2010-01-06
3763	2010-01-07	6,124,576	231,500	0.43	1,428,953,442	248,045,328	40.50	2010-01-05
3764	2010-01-06	5,893,076	-201,600	0.41	1,428,953,442	235,133,732	39.90	2010-01-04
3765	2010-01-05	6,094,676	-72,000	0.43	1,428,953,442	241,653,903	39.65	2009-12-30
3766	2010-01-04	6,166,676	233,000	0.43	1,428,953,442	240,500,364	39.00	2009-12-29
3767	2009-12-30	5,933,676	-50,479	0.42	1,428,953,442	232,006,732	39.10	2009-12-28
3768	2009-12-29	5,984,155	-275,000	0.42	1,428,953,442	233,382,045	39.00	2009-12-23
3769	2009-12-28	6,259,155	-529,420	0.44	1,428,953,442	239,412,679	38.25	2009-12-22
3770	2009-12-23	6,788,575	847,150	0.48	1,428,953,442	264,414,996	38.95	2009-12-21
3771	2009-12-22	5,941,425	-757,000	0.42	1,428,953,442	234,983,359	39.55	2009-12-18
3772	2009-12-21	6,698,425	-163,168	0.47	1,428,953,442	270,951,291	40.45	2009-12-17
3773	2009-12-18	6,861,593	682,701	0.48	1,428,943,442	282,354,552	41.15	2009-12-16
3774	2009-12-17	6,178,892	304,400	0.43	1,428,943,442	257,659,796	41.70	2009-12-15
3775	2009-12-16	5,874,492	-499,500	0.41	1,428,943,442	249,665,910	42.50	2009-12-14
3776	2009-12-15	6,373,992	303,945	0.45	1,428,443,442	276,631,253	43.40	2009-12-11
3777	2009-12-14	6,070,047	-113,125	0.42	1,428,443,442	262,226,030	43.20	2009-12-10
3778	2009-12-11	6,183,172	24,005	0.43	1,428,443,442	265,258,079	42.90	2009-12-09
3779	2009-12-10	6,159,167	54,880	0.43	1,428,443,442	266,383,973	43.25	2009-12-08
3780	2009-12-09	6,104,287	-365,850	0.43	1,428,443,442	264,620,841	43.35	2009-12-07
3781	2009-12-08	6,470,137	-361,500	0.45	1,428,443,442	281,450,960	43.50	2009-12-04
3782	2009-12-07	6,831,637	553,590	0.48	1,428,443,442	290,686,154	42.55	2009-12-03
3783	2009-12-04	6,278,047	24,000	0.44	1,428,443,442	265,247,486	42.25	2009-12-02
3784	2009-12-03	6,254,047	-2,092,700	0.44	1,428,443,442	258,917,546	41.40	2009-12-01
3785	2009-12-02	8,346,747	-251,000	0.58	1,428,443,442	328,444,494	39.35	2009-11-30
3786	2009-12-01	8,597,747	576,320	0.60	1,428,443,442	328,433,935	38.20	2009-11-27
3787	2009-11-30	8,021,427	1,153,000	0.56	1,428,443,442	320,054,937	39.90	2009-11-26
3788	2009-11-27	6,868,427	1,333,500	0.48	1,428,443,442	278,858,136	40.60	2009-11-25
3789	2009-11-26	5,534,927	69,880	0.39	1,428,443,442	226,101,768	40.85	2009-11-24
3790	2009-11-25	5,465,047	74,150	0.38	1,428,443,442	222,700,665	40.75	2009-11-23
3791	2009-11-24	5,390,897	14,500	0.38	1,428,433,442	217,792,239	40.40	2009-11-20
3792	2009-11-23	5,376,397	-110,300	0.38	1,428,433,442	218,819,358	40.70	2009-11-19
3793	2009-11-20	5,486,697	75,200	0.38	1,428,433,442	226,051,916	41.20	2009-11-18
3794	2009-11-19	5,411,497	208,800	0.38	1,428,433,442	230,800,347	42.65	2009-11-17
3795	2009-11-18	5,202,697	119,000	0.36	1,428,433,442	220,074,083	42.30	2009-11-16
3796	2009-11-17	5,083,697	-9,450	0.36	1,428,433,442	211,227,610	41.55	2009-11-13
3797	2009-11-16	5,093,147	304,270	0.36	1,428,433,442	213,657,517	41.95	2009-11-12
3798	2009-11-13	4,788,877	79,500	0.34	1,428,433,442	204,245,604	42.65	2009-11-11
3799	2009-11-12	4,709,377	76,500	0.33	1,428,433,442	206,506,181	43.85	2009-11-10
3800	2009-11-11	4,632,877	-202,265	0.32	1,428,433,442	198,982,067	42.95	2009-11-09
3801	2009-11-10	4,835,142	219,000	0.34	1,428,433,442	205,251,778	42.45	2009-11-06
3802	2009-11-09	4,616,142	7,710	0.32	1,428,433,442	194,339,578	42.10	2009-11-05
3803	2009-11-06	4,608,432	77,500	0.32	1,428,433,442	193,554,144	42.00	2009-11-04
3804	2009-11-05	4,530,932	-53,500	0.32	1,428,433,442	191,658,424	42.30	2009-11-03
3805	2009-11-04	4,584,432	63,000	0.32	1,428,433,442	198,505,906	43.30	2009-11-02
3806	2009-11-03	4,521,432	-706,000	0.32	1,428,423,442	199,847,294	44.20	2009-10-30
3807	2009-11-02	5,227,432	732,500	0.37	1,428,423,442	217,983,914	41.70	2009-10-29
3808	2009-10-30	4,494,932	-204,500	0.31	1,428,423,442	194,630,556	43.30	2009-10-28
3809	2009-10-29	4,699,432	-48,500	0.33	1,428,423,442	209,359,696	44.55	2009-10-27
3810	2009-10-28	4,747,932	-60,807	0.33	1,428,423,442	216,980,492	45.70	2009-10-23
3811	2009-10-27	4,808,739	672,158	0.34	1,428,413,442	218,797,625	45.50	2009-10-22
3812	2009-10-23	4,136,581	-277,000	0.29	1,428,413,442	192,144,187	46.45	2009-10-21
3813	2009-10-22	4,413,581	-1,090,000	0.31	1,428,351,254	204,128,121	46.25	2009-10-20
3814	2009-10-21	5,503,581	-134,142	0.39	1,428,336,254	246,835,608	44.85	2009-10-19
3815	2009-10-20	5,637,723	424,500	0.39	1,428,336,254	250,314,901	44.40	2009-10-16
3816	2009-10-19	5,213,223	-558,133	0.37	1,428,036,254	233,291,729	44.75	2009-10-15
3817	2009-10-16	5,771,356	-52,655	0.40	1,428,016,254	254,516,800	44.10	2009-10-14
3818	2009-10-15	5,824,011	38,618	0.41	1,428,016,254	246,938,066	42.40	2009-10-13
3819	2009-10-14	5,785,393	69,500	0.41	1,428,016,254	243,854,315	42.15	2009-10-12
3820	2009-10-13	5,715,893	-623,000	0.40	1,428,016,254	238,638,533	41.75	2009-10-09
3821	2009-10-12	6,338,893	-599,000	0.44	1,428,016,254	264,014,893	41.65	2009-10-08
3822	2009-10-09	6,937,893	-1,269,500	0.49	1,428,016,254	278,903,299	40.20	2009-10-07
3823	2009-10-08	8,207,393	2,227,500	0.57	1,428,016,254	305,315,020	37.20	2009-10-06
3824	2009-10-07	5,979,893	302,000	0.42	1,428,016,254	225,142,971	37.65	2009-10-05
3825	2009-10-06	5,677,893	182,500	0.40	1,428,016,254	223,708,984	39.40	2009-10-02
3826	2009-10-05	5,495,393	-111,000	0.38	1,428,016,254	227,784,040	41.45	2009-09-30
3827	2009-10-02	5,606,393	-43,000	0.39	1,428,016,254	228,460,515	40.75	2009-09-29
3828	2009-09-30	5,649,393	232,500	0.40	1,428,016,254	219,196,448	38.80	2009-09-28
3829	2009-09-29	5,416,893	49,500	0.38	1,428,016,254	215,863,186	39.85	2009-09-25
3830	2009-09-28	5,367,393	21,962	0.38	1,428,016,254	218,452,895	40.70	2009-09-24
3831	2009-09-25	5,345,431	-242,700	0.37	1,427,966,254	214,619,055	40.15	2009-09-23
3832	2009-09-24	5,588,131	-243,500	0.39	1,427,966,254	222,128,207	39.75	2009-09-22
3833	2009-09-23	5,831,631	56,000	0.41	1,427,966,254	232,098,914	39.80	2009-09-21
3834	2009-09-22	5,775,631	-640,500	0.40	1,427,966,254	225,249,609	39.00	2009-09-18
3835	2009-09-21	6,416,131	-273,500	0.45	1,427,966,254	263,061,371	41.00	2009-09-17
3836	2009-09-18	6,689,631	87,500	0.47	1,427,966,254	265,243,869	39.65	2009-09-16
3837	2009-09-17	6,602,131	22,000	0.46	1,427,966,254	262,104,601	39.70	2009-09-15
3838	2009-09-16	6,580,131	7,000	0.46	1,427,956,254	259,586,168	39.45	2009-09-14
3839	2009-09-15	6,573,131	-11,000	0.46	1,427,956,254	262,596,583	39.95	2009-09-11
3840	2009-09-14	6,584,131	-345,095	0.46	1,427,956,254	259,743,968	39.45	2009-09-10
3841	2009-09-11	6,929,226	-350,000	0.49	1,427,936,254	268,507,508	38.75	2009-09-09
3842	2009-09-10	7,279,226	162,500	0.51	1,427,936,254	275,518,704	37.85	2009-09-08
3843	2009-09-09	7,116,726	5,000	0.50	1,427,936,254	265,453,880	37.30	2009-09-07
3844	2009-09-08	7,111,726	279,000	0.50	1,427,936,254	263,133,862	37.00	2009-09-04
3845	2009-09-07	6,832,726	-135,500	0.48	1,427,936,254	246,319,772	36.05	2009-09-03
3846	2009-09-04	6,968,226	134,800	0.49	1,427,936,254	247,023,612	35.45	2009-09-02
3847	2009-09-03	6,833,426	-122,000	0.48	1,427,936,254	249,420,049	36.50	2009-09-01
3848	2009-09-02	6,955,426	103,500	0.49	1,427,936,254	255,264,134	36.70	2009-08-31
3849	2009-09-01	6,851,926	183,000	0.48	1,427,936,254	253,863,858	37.05	2009-08-28
3850	2009-08-31	6,668,926	584,000	0.47	1,427,936,254	246,083,369	36.90	2009-08-27
3851	2009-08-28	6,084,926	-69,000	0.43	1,427,936,254	223,012,538	36.65	2009-08-26
3852	2009-08-27	6,153,926	-33,000	0.43	1,427,936,254	235,387,670	38.25	2009-08-25
3853	2009-08-26	6,186,926	10,000	0.43	1,427,699,759	238,505,997	38.55	2009-08-24
3854	2009-08-25	6,176,926	-25,000	0.43	1,427,699,759	239,973,575	38.85	2009-08-21
3855	2009-08-24	6,201,926	-5,500	0.43	1,427,699,759	233,502,514	37.65	2009-08-20
3856	2009-08-21	6,207,426	216,000	0.43	1,427,699,759	224,708,821	36.20	2009-08-19
3857	2009-08-20	5,991,426	-52,200	0.42	1,427,699,759	216,889,621	36.20	2009-08-18
3858	2009-08-19	6,043,626	192,500	0.42	1,427,699,759	211,829,091	35.05	2009-08-17
3859	2009-08-18	5,851,126	49,500	0.41	1,427,699,759	215,906,549	36.90	2009-08-14
3860	2009-08-17	5,801,626	-246,000	0.41	1,427,699,759	212,049,430	36.55	2009-08-13
3861	2009-08-14	6,047,626	28,500	0.42	1,427,699,759	223,762,162	37.00	2009-08-12
3862	2009-08-13	6,019,126	-8,500	0.42	1,427,699,759	226,921,050	37.70	2009-08-11
3863	2009-08-12	6,027,626	-32,000	0.42	1,427,699,759	235,077,414	39.00	2009-08-10
3864	2009-08-11	6,059,626	40,500	0.42	1,427,699,759	222,994,237	36.80	2009-08-07
3865	2009-08-10	6,019,126	98,000	0.42	1,427,699,759	231,736,351	38.50	2009-08-06
3866	2009-08-07	5,921,126	22,000	0.41	1,427,699,759	232,404,196	39.25	2009-08-05
3867	2009-08-06	5,899,126	-21,800	0.41	1,427,699,759	235,080,171	39.85	2009-08-04
3868	2009-08-05	5,920,926	-111,800	0.41	1,427,699,759	237,429,133	40.10	2009-08-03
3869	2009-08-04	6,032,726	98,300	0.42	1,427,699,759	241,309,040	40.00	2009-07-31
3870	2009-08-03	5,934,426	77,000	0.42	1,427,699,759	233,222,942	39.30	2009-07-30
3871	2009-07-31	5,857,426	76,500	0.41	1,427,699,759	230,782,584	39.40	2009-07-29
3872	2009-07-30	5,780,926	-384,500	0.40	1,427,699,759	229,791,809	39.75	2009-07-28
3873	2009-07-29	6,165,426	-525,500	0.43	1,427,699,759	243,534,327	39.50	2009-07-27
3874	2009-07-28	6,690,926	-107,000	0.47	1,427,699,759	261,280,660	39.05	2009-07-24
3875	2009-07-27	6,797,926	183,000	0.48	1,427,699,759	267,498,388	39.35	2009-07-23
3876	2009-07-24	6,614,926	30,031	0.46	1,427,699,759	251,367,188	38.00	2009-07-22
3877	2009-07-23	6,584,895	4,987	0.46	1,427,699,759	254,176,947	38.60	2009-07-21
3878	2009-07-22	6,579,908	-121,000	0.46	1,427,699,759	247,075,545	37.55	2009-07-20
3879	2009-07-21	6,700,908	64,000	0.47	1,427,699,759	240,562,597	35.90	2009-07-17
3880	2009-07-20	6,636,908	-616,500	0.46	1,427,699,759	232,291,780	35.00	2009-07-16
3881	2009-07-17	7,253,408	-290,863	0.51	1,427,699,759	249,517,235	34.40	2009-07-15
3882	2009-07-16	7,544,271	517,000	0.53	1,427,699,759	262,540,631	34.80	2009-07-14
3883	2009-07-15	7,027,271	-930,500	0.49	1,427,699,759	235,764,942	33.55	2009-07-13
3884	2009-07-14	7,957,771	-1,000	0.56	1,427,699,759	280,909,316	35.30	2009-07-10
3885	2009-07-13	7,958,771	-33,518	0.56	1,427,699,759	271,792,030	34.15	2009-07-09
3886	2009-07-10	7,992,289	-251,000	0.56	1,427,699,759	272,137,440	34.05	2009-07-08
3887	2009-07-09	8,243,289	-222,700	0.58	1,427,699,759	289,339,444	35.10	2009-07-07
3888	2009-07-08	8,465,989	607,500	0.59	1,427,699,759	305,198,903	36.05	2009-07-06
3889	2009-07-07	7,858,489	-1,184,500	0.55	1,427,699,759	281,726,831	35.85	2009-07-03
3890	2009-07-06	9,042,989	-40,500	0.63	1,427,699,759	318,765,362	35.25	2009-07-02
3891	2009-07-03	9,083,489	1,148,459	0.64	1,427,699,759	308,838,626	34.00	2009-06-30
3892	2009-07-02	7,935,030	101,600	0.56	1,427,699,759	270,981,275	34.15	2009-06-29
3893	2009-06-30	7,833,430	154,000	0.55	1,427,699,759	271,036,678	34.60	2009-06-26
3894	2009-06-29	7,679,430	-384,900	0.54	1,427,669,759	263,020,478	34.25	2009-06-25
3895	2009-06-26	8,064,330	161,500	0.56	1,427,669,759	274,590,437	34.05	2009-06-24
3896	2009-06-25	7,902,830	-130,000	0.55	1,427,669,759	265,535,088	33.60	2009-06-23
3897	2009-06-24	8,032,830	-500	0.56	1,427,669,759	275,124,428	34.25	2009-06-22
3898	2009-06-23	8,033,330	63,500	0.56	1,427,669,759	269,116,555	33.50	2009-06-19
3899	2009-06-22	7,969,830	-290,986	0.56	1,427,669,759	255,433,052	32.05	2009-06-18
3900	2009-06-19	8,260,816	-195,000	0.58	1,427,669,759	270,954,765	32.80	2009-06-17
3901	2009-06-18	8,455,816	-196,343	0.59	1,427,669,759	274,391,229	32.45	2009-06-16
3902	2009-06-16	8,652,159	129,500	0.61	1,427,669,759	292,875,582	33.85	2009-06-12
3903	2009-06-15	8,522,659	1,500	0.60	1,427,669,759	291,474,938	34.20	2009-06-11
3904	2009-06-12	8,521,159	213,500	0.60	1,427,669,759	287,589,116	33.75	2009-06-10
3905	2009-06-11	8,307,659	-110,000	0.58	1,427,669,759	275,814,279	33.20	2009-06-09
3906	2009-06-10	8,417,659	-811,000	0.59	1,427,669,759	296,722,480	35.25	2009-06-08
3907	2009-06-09	9,228,659	-37,000	0.65	1,427,669,759	332,231,724	36.00	2009-06-05
3908	2009-06-08	9,265,659	-601,000	0.65	1,427,669,759	332,637,158	35.90	2009-06-04
3909	2009-06-05	9,866,659	721,500	0.69	1,427,664,759	357,173,056	36.20	2009-06-03
3910	2009-06-04	9,145,159	113,000	0.64	1,427,664,759	311,849,922	34.10	2009-06-02
3911	2009-06-03	9,032,159	30,500	0.63	1,427,664,759	317,480,389	35.15	2009-06-01
3912	2009-06-02	9,001,659	606,904	0.63	1,427,664,759	295,704,498	32.85	2009-05-29
3913	2009-06-01	8,394,755	-2,126,500	0.59	1,427,664,759	265,693,996	31.65	2009-05-27
3914	2009-05-29	10,521,255	653,046	0.74	1,427,664,759	316,689,776	30.10	2009-05-26
3915	2009-05-27	9,868,209	-802,500	0.69	1,427,664,759	284,697,830	28.85	2009-05-25
3916	2009-05-26	10,670,709	-656,500	0.75	1,427,664,759	301,981,065	28.30	2009-05-22
3917	2009-05-25	11,327,209	-107,580	0.79	1,427,664,759	333,586,305	29.45	2009-05-21
3918	2009-05-22	11,434,789	-3,500	0.80	1,427,664,759	343,615,409	30.05	2009-05-20
3919	2009-05-21	11,438,289	117,500	0.80	1,427,664,759	337,429,526	29.50	2009-05-19
3920	2009-05-20	11,320,789	-1,071,000	0.79	1,427,664,759	317,548,131	28.05	2009-05-18
3921	2009-05-19	12,391,789	-303,000	0.87	1,427,664,759	342,013,376	27.60	2009-05-15
3922	2009-05-18	12,694,789	-1,016,000	0.89	1,427,664,759	348,471,958	27.45	2009-05-14
3923	2009-05-15	13,710,789	-639,500	0.96	1,427,664,759	407,895,973	29.75	2009-05-13
3924	2009-05-14	14,350,289	1,450,000	1.01	1,427,664,759	401,808,092	28.00	2009-05-12
3925	2009-05-13	12,900,289	1,350,954	0.90	1,427,664,759	362,498,121	28.10	2009-05-11
3926	2009-05-12	11,549,335	-41,500	0.81	1,427,664,759	317,606,713	27.50	2009-05-08
3927	2009-05-11	11,590,835	-159,000	0.81	1,427,664,759	318,747,963	27.50	2009-05-07
3928	2009-05-08	11,749,835	-3,797,020	0.82	1,427,264,759	318,420,529	27.10	2009-05-06
3929	2009-05-07	15,546,855	-777,500	1.09	1,427,264,759	411,214,315	26.45	2009-05-05
3930	2009-05-06	16,324,355	2,011,700	1.14	1,427,264,759	429,330,537	26.30	2009-05-04
3931	2009-05-05	14,312,655	113,500	1.00	1,427,264,759	339,209,924	23.70	2009-04-30
3932	2009-05-04	14,199,155	-383,000	0.99	1,427,264,759	306,701,748	21.60	2009-04-29
3933	2009-04-30	14,582,155	800,500	1.02	1,427,264,759	302,579,716	20.75	2009-04-28
3934	2009-04-29	13,781,655	-581,500	0.97	1,427,264,759	299,750,996	21.75	2009-04-27
3935	2009-04-28	14,363,155	157,507	1.01	1,427,264,759	339,688,616	23.65	2009-04-24
3936	2009-04-27	14,205,648	296,000	1.00	1,427,264,759	329,571,034	23.20	2009-04-23
3937	2009-04-24	13,909,648	8,000	0.97	1,427,264,759	326,876,728	23.50	2009-04-22
3938	2009-04-23	13,901,648	144,000	0.97	1,427,264,759	314,872,327	22.65	2009-04-21
3939	2009-04-22	13,757,648	562,500	0.96	1,427,264,759	323,992,610	23.55	2009-04-20
3940	2009-04-21	13,195,148	-442,000	0.92	1,427,264,759	312,725,008	23.70	2009-04-17
3941	2009-04-20	13,637,148	467,000	0.96	1,427,264,759	309,563,260	22.70	2009-04-16
3942	2009-04-17	13,170,148	-554,029	0.92	1,427,264,759	304,888,926	23.15	2009-04-15
3943	2009-04-16	13,724,177	-1,070,500	0.96	1,427,264,759	327,321,621	23.85	2009-04-14
3944	2009-04-15	14,794,677	2,823,000	1.04	1,427,264,759	339,537,837	22.95	2009-04-09
3945	2009-04-14	11,971,677	643,500	0.84	1,427,264,759	264,574,062	22.10	2009-04-08
3946	2009-04-09	11,328,177	417,000	0.79	1,427,264,759	248,653,485	21.95	2009-04-07
3947	2009-04-08	10,911,177	-815,005	0.76	1,427,189,759	248,774,836	22.80	2009-04-06
3948	2009-04-07	11,726,182	2,044,000	0.82	1,427,189,759	264,425,404	22.55	2009-04-03
3949	2009-04-06	9,682,182	594,247	0.68	1,427,189,759	201,389,386	20.80	2009-04-02
3950	2009-04-03	9,087,935	523,500	0.64	1,427,189,759	175,033,628	19.26	2009-04-01
3951	2009-04-02	8,564,435	718,153	0.60	1,427,189,759	160,154,935	18.70	2009-03-31
3952	2009-04-01	7,846,282	992,000	0.55	1,427,189,759	138,879,191	17.70	2009-03-30
3953	2009-03-31	6,854,282	1,096,500	0.48	1,427,189,759	131,053,872	19.12	2009-03-27
3954	2009-03-30	5,757,782	-1,999,350	0.40	1,427,189,759	108,361,457	18.82	2009-03-26
3955	2009-03-27	7,757,132	990,000	0.54	1,427,189,759	143,817,227	18.54	2009-03-25
3956	2009-03-26	6,767,132	-308,000	0.47	1,427,189,759	127,357,424	18.82	2009-03-24
3957	2009-03-25	7,075,132	-341,000	0.50	1,427,189,759	127,352,376	18.00	2009-03-23
3958	2009-03-24	7,416,132	-168,000	0.52	1,427,189,759	122,514,501	16.52	2009-03-20
3959	2009-03-23	7,584,132	-392,500	0.53	1,427,189,759	133,480,723	17.60	2009-03-19
3960	2009-03-20	7,976,632	49,000	0.56	1,427,189,759	134,007,418	16.80	2009-03-18
3961	2009-03-19	7,927,632	-580,000	0.56	1,427,189,759	127,000,665	16.02	2009-03-17
3962	2009-03-18	8,507,632	4,500	0.60	1,427,189,759	133,569,822	15.70	2009-03-16
3963	2009-03-17	8,503,132	62,000	0.60	1,427,189,759	133,329,110	15.68	2009-03-13
3964	2009-03-16	8,441,132	-1,000	0.59	1,427,189,759	124,591,108	14.76	2009-03-12
3965	2009-03-13	8,442,132	-483,500	0.59	1,427,189,759	124,943,554	14.80	2009-03-11
3966	2009-03-12	8,925,632	143,000	0.63	1,427,189,759	127,279,512	14.26	2009-03-10
3967	2009-03-11	8,782,632	-136,500	0.62	1,427,189,759	126,645,553	14.42	2009-03-09
3968	2009-03-10	8,919,132	-189,500	0.62	1,427,189,759	130,040,945	14.58	2009-03-06
3969	2009-03-09	9,108,632	5,500	0.64	1,427,189,759	135,718,617	14.90	2009-03-05
3970	2009-03-06	9,103,132	8,000	0.64	1,427,189,759	135,636,667	14.90	2009-03-04
3971	2009-03-05	9,095,132	-164,500	0.64	1,427,189,759	123,693,795	13.60	2009-03-03
3972	2009-03-04	9,259,632	-450,500	0.65	1,427,189,759	126,486,573	13.66	2009-03-02
3973	2009-03-03	9,710,132	914,000	0.68	1,427,189,759	143,321,548	14.76	2009-02-27
3974	2009-03-02	8,796,132	-827,500	0.62	1,427,189,759	125,784,688	14.30	2009-02-26
3975	2009-02-27	9,623,632	1,040,000	0.67	1,427,189,759	138,965,246	14.44	2009-02-25
3976	2009-02-26	8,583,632	2,500	0.60	1,427,189,759	120,170,848	14.00	2009-02-24
3977	2009-02-25	8,581,132	-367,000	0.60	1,427,189,759	123,053,433	14.34	2009-02-23
3978	2009-02-24	8,948,132	2,222,000	0.63	1,427,189,759	122,410,446	13.68	2009-02-20
3979	2009-02-23	6,726,132	118,475	0.47	1,427,189,759	96,452,733	14.34	2009-02-19
3980	2009-02-20	6,607,657	-1,357,500	0.46	1,427,189,759	97,132,558	14.70	2009-02-18
3981	2009-02-19	7,965,157	1,765,050	0.56	1,427,189,759	121,070,386	15.20	2009-02-17
3982	2009-02-18	6,200,107	167,500	0.43	1,427,189,759	100,441,733	16.20	2009-02-16
3983	2009-02-17	6,032,607	-35,000	0.42	1,427,189,759	102,433,667	16.98	2009-02-13
3984	2009-02-16	6,067,607	198,000	0.43	1,427,189,759	106,425,827	17.54	2009-02-12
3985	2009-02-13	5,869,607	-94,000	0.41	1,427,189,759	103,539,867	17.64	2009-02-11
3986	2009-02-12	5,963,607	761,500	0.42	1,427,189,759	108,418,375	18.18	2009-02-10
3987	2009-02-11	5,202,107	-101,500	0.36	1,427,189,759	94,158,137	18.10	2009-02-09
3988	2009-02-10	5,303,607	141,500	0.37	1,427,189,759	93,237,411	17.58	2009-02-06
3989	2009-02-09	5,162,107	5,000	0.36	1,427,189,759	85,381,250	16.54	2009-02-05
3990	2009-02-06	5,157,107	-3,000	0.36	1,427,189,759	85,917,403	16.66	2009-02-04
3991	2009-02-05	5,160,107	-253,900	0.36	1,427,189,759	85,864,180	16.64	2009-02-03
3992	2009-02-04	5,414,007	-14,668,500	0.38	1,427,189,759	94,745,123	17.50	2009-02-02
3993	2009-02-03	20,082,507	-6,500	1.41	1,427,189,759	372,731,330	18.56	2009-01-30
3994	2009-02-02	20,089,007	-6,000	1.41	1,427,189,759	377,673,332	18.80	2009-01-29
3995	2009-01-30	20,095,007	-4,000	1.41	1,427,189,759	353,672,123	17.60	2009-01-23
3996	2009-01-29	20,099,007	24,395	1.41	1,427,189,759	352,134,603	17.52	2009-01-22
3997	2009-01-23	20,074,612	141,500	1.41	1,427,189,759	359,737,047	17.92	2009-01-21
3998	2009-01-22	19,933,112	283,000	1.40	1,427,189,759	368,762,572	18.50	2009-01-20
3999	2009-01-21	19,650,112	78,500	1.38	1,427,189,759	371,387,117	18.90	2009-01-19
4000	2009-01-20	19,571,612	-180,311	1.37	1,427,189,759	364,031,983	18.60	2009-01-16
4001	2009-01-19	19,751,923	32,500	1.38	1,427,189,759	339,338,037	17.18	2009-01-15
4002	2009-01-16	19,719,423	152,900	1.38	1,427,189,759	352,977,672	17.90	2009-01-14
4003	2009-01-15	19,566,523	-162,000	1.37	1,427,189,759	332,630,891	17.00	2009-01-13
4004	2009-01-14	19,728,523	-2,000	1.38	1,427,189,759	373,658,226	18.94	2009-01-12
4005	2009-01-13	19,730,523	-101,500	1.38	1,427,189,759	413,354,457	20.95	2009-01-09
4006	2009-01-12	19,832,023	-188,100	1.39	1,427,189,759	399,615,263	20.15	2009-01-08
4007	2009-01-09	20,020,123	-811,843	1.40	1,427,189,759	420,422,583	21.00	2009-01-07
4008	2009-01-08	20,831,966	2,500	1.46	1,427,189,759	446,845,671	21.45	2009-01-06
4009	2009-01-07	20,829,466	-506,800	1.46	1,427,189,759	444,709,099	21.35	2009-01-05
4010	2009-01-06	21,336,266	277,050	1.49	1,427,189,759	426,725,320	20.00	2009-01-02
4011	2009-01-05	21,059,216	-259,001	1.48	1,427,189,759	387,489,574	18.40	2008-12-30
4012	2009-01-02	21,318,217	3,500	1.49	1,427,189,759	393,534,286	18.46	2008-12-29
4013	2008-12-30	21,314,717	-19,500	1.49	1,427,189,759	395,174,853	18.54	2008-12-23
4014	2008-12-29	21,334,217	-1,129,050	1.49	1,427,189,759	416,017,232	19.50	2008-12-22
4015	2008-12-23	22,463,267	-135,285	1.57	1,427,189,759	399,846,153	17.80	2008-12-19
4016	2008-12-22	22,598,552	17,500	1.58	1,427,189,759	383,723,413	16.98	2008-12-18
4017	2008-12-19	22,581,052	235,000	1.58	1,427,189,759	388,394,094	17.20	2008-12-17
4018	2008-12-18	22,346,052	33,000	1.57	1,427,189,759	367,816,016	16.46	2008-12-16
4019	2008-12-17	22,313,052	88,503	1.56	1,427,189,759	366,826,575	16.44	2008-12-15
4020	2008-12-16	22,224,549	-185,000	1.56	1,427,189,759	349,814,401	15.74	2008-12-12
4021	2008-12-15	22,409,549	1,650,250	1.57	1,427,189,759	378,721,378	16.90	2008-12-11
4022	2008-12-12	20,759,299	608,000	1.45	1,427,189,759	342,528,434	16.50	2008-12-10
4023	2008-12-11	20,151,299	349,500	1.41	1,427,189,759	326,451,044	16.20	2008-12-09
4024	2008-12-10	19,801,799	377,501	1.39	1,427,189,759	310,888,244	15.70	2008-12-08
4025	2008-12-09	19,424,298	-729,500	1.36	1,427,189,759	282,817,779	14.56	2008-12-05
4026	2008-12-08	20,153,798	-108,148	1.41	1,427,189,759	294,245,451	14.60	2008-12-04
4027	2008-12-05	20,261,946	1,405,500	1.42	1,427,189,759	309,602,535	15.28	2008-12-03
4028	2008-12-04	18,856,446	44,000	1.32	1,427,189,759	297,931,847	15.80	2008-12-02
4029	2008-12-03	18,812,446	-469,200	1.32	1,427,189,759	316,801,591	16.84	2008-12-01
4030	2008-12-02	19,281,646	3,185,500	1.35	1,427,189,759	329,716,147	17.10	2008-11-28
4031	2008-12-01	16,096,146	231,574	1.13	1,427,189,759	256,572,567	15.94	2008-11-27
4032	2008-11-28	15,864,572	-696,498	1.11	1,427,189,759	218,931,094	13.80	2008-11-26
4033	2008-11-27	16,561,070	284,485	1.16	1,427,189,759	200,388,947	12.10	2008-11-25
4034	2008-11-26	16,276,585	-585,217	1.14	1,427,189,759	195,970,083	12.04	2008-11-24
4035	2008-11-25	16,861,802	487,895	1.18	1,427,189,759	205,713,984	12.20	2008-11-21
4036	2008-11-24	16,373,907	1,891,057	1.15	1,427,189,759	193,212,103	11.80	2008-11-20
4037	2008-11-21	14,482,850	-98,467	1.01	1,427,189,759	174,952,828	12.08	2008-11-19
4038	2008-11-20	14,581,317	-44,832	1.02	1,427,189,759	177,892,067	12.20	2008-11-18
4039	2008-11-19	14,626,149	526,679	1.02	1,427,189,759	179,901,633	12.30	2008-11-17
4040	2008-11-18	14,099,470	-512,500	0.99	1,427,189,759	173,423,481	12.30	2008-11-14
4041	2008-11-17	14,611,970	1,017,020	1.02	1,427,189,759	196,677,116	13.46	2008-11-13
4042	2008-11-14	13,594,950	-298,058	0.95	1,427,189,759	200,933,361	14.78	2008-11-12
4043	2008-11-13	13,893,008	-221,554	0.97	1,427,189,759	206,450,099	14.86	2008-11-11
4044	2008-11-12	14,114,562	-1,726,050	0.99	1,427,189,759	218,775,711	15.50	2008-11-10
4045	2008-11-11	15,840,612	2,133,716	1.11	1,427,189,759	240,460,490	15.18	2008-11-07
4046	2008-11-10	13,706,896	44,519	0.96	1,427,189,759	229,453,439	16.74	2008-11-06
4047	2008-11-07	13,662,377	260,404	0.96	1,427,189,759	260,951,401	19.10	2008-11-05
4048	2008-11-06	13,401,973	88,480	0.94	1,427,189,759	236,946,883	17.68	2008-11-04
4049	2008-11-05	13,313,493	-364,000	0.93	1,427,189,759	249,494,859	18.74	2008-11-03
4050	2008-11-04	13,677,493	4,020	0.96	1,427,189,759	258,231,068	18.88	2008-10-31
4051	2008-11-03	13,673,473	144,946	0.96	1,427,189,759	240,379,655	17.58	2008-10-30
4052	2008-10-31	13,528,527	-168,910	0.95	1,427,189,759	214,562,438	15.86	2008-10-29
4053	2008-10-30	13,697,437	416,043	0.96	1,426,954,765	217,789,248	15.90	2008-10-28
4054	2008-10-29	13,281,394	1,201,422	0.93	1,426,954,765	205,330,351	15.46	2008-10-27
4055	2008-10-28	12,079,972	8,267,256	0.85	1,426,954,765	227,103,474	18.80	2008-10-24
4056	2008-10-27	3,812,716	174,426	0.27	1,426,954,765	77,779,406	20.40	2008-10-23
4057	2008-10-24	3,638,290	-130,436	0.25	1,426,954,765	75,130,689	20.65	2008-10-22
4058	2008-10-23	3,768,726	129,534	0.26	1,426,954,765	87,057,571	23.10	2008-10-21
4059	2008-10-22	3,639,192	-2,660	0.26	1,426,954,765	80,790,062	22.20	2008-10-20
4060	2008-10-21	3,641,852	103,402	0.26	1,426,954,765	73,201,225	20.10	2008-10-17
4061	2008-10-20	3,538,450	-396,306	0.25	1,426,954,765	70,769,000	20.00	2008-10-16
4062	2008-10-17	3,934,756	312,645	0.28	1,426,954,765	84,793,992	21.55	2008-10-15
4063	2008-10-16	3,622,111	132,024	0.25	1,426,954,765	84,032,975	23.20	2008-10-14
4064	2008-10-15	3,490,087	-225,518	0.24	1,426,954,765	69,452,731	19.90	2008-10-13
4065	2008-10-14	3,715,605	-1,194,509	0.26	1,426,954,765	69,704,750	18.76	2008-10-10
4066	2008-10-13	4,910,114	-745,457	0.34	1,426,954,765	103,112,394	21.00	2008-10-09
4067	2008-10-10	5,655,571	2,102,117	0.40	1,426,954,765	114,242,534	20.20	2008-10-08
4068	2008-10-09	3,553,454	-148,500	0.25	1,426,954,765	79,419,697	22.35	2008-10-06
4069	2008-10-08	3,701,954	294,000	0.26	1,426,954,765	86,070,431	23.25	2008-10-03
4070	2008-10-06	3,407,954	-331,653	0.24	1,426,954,765	83,494,873	24.50	2008-10-02
4071	2008-10-03	3,739,607	-2,039,030	0.26	1,426,954,765	92,368,293	24.70	2008-09-30
4072	2008-10-02	5,778,637	1,911,000	0.40	1,426,954,765	144,465,925	25.00	2008-09-29
4073	2008-09-30	3,867,637	-20,192	0.27	1,426,954,765	109,067,363	28.20	2008-09-26
4074	2008-09-29	3,887,829	-174,898	0.27	1,426,954,765	108,081,646	27.80	2008-09-25
4075	2008-09-26	4,062,727	-795,000	0.28	1,426,954,765	104,615,220	25.75	2008-09-24
4076	2008-09-25	4,857,727	122,000	0.34	1,426,954,765	136,016,356	28.00	2008-09-23
4077	2008-09-24	4,735,727	1,120,601	0.33	1,426,954,765	143,729,314	30.35	2008-09-22
4078	2008-09-23	3,615,126	-583,693	0.25	1,426,954,765	108,273,024	29.95	2008-09-19
4079	2008-09-22	4,198,819	53,994	0.29	1,426,954,765	115,887,404	27.60	2008-09-18
4080	2008-09-19	4,144,825	810,908	0.29	1,426,954,765	129,111,299	31.15	2008-09-17
4081	2008-09-18	3,333,917	-1,218,912	0.23	1,426,954,765	101,684,469	30.50	2008-09-16
4082	2008-09-17	4,552,829	-546,553	0.32	1,426,954,765	141,137,699	31.00	2008-09-12
4083	2008-09-16	5,099,382	860,040	0.36	1,426,954,765	158,080,842	31.00	2008-09-11
4084	2008-09-12	4,239,342	368,090	0.30	1,426,954,765	134,811,076	31.80	2008-09-10
4085	2008-09-11	3,871,252	302,000	0.27	1,426,954,765	131,235,443	33.90	2008-09-09
4086	2008-09-10	3,569,252	298,000	0.25	1,426,954,765	125,280,745	35.10	2008-09-08
4087	2008-09-09	3,271,252	-550,079	0.23	1,426,954,765	112,858,194	34.50	2008-09-05
4088	2008-09-08	3,821,331	79,486	0.27	1,426,954,765	137,567,916	36.00	2008-09-04
4089	2008-09-04	3,741,845	-520,865	0.26	1,426,954,765	134,332,236	35.90	2008-09-02
4090	2008-09-03	4,262,710	-72,646	0.30	1,426,954,765	156,441,457	36.70	2008-09-01
4091	2008-09-02	4,335,356	-96,714	0.30	1,426,954,765	163,009,386	37.60	2008-08-29
4092	2008-09-01	4,432,070	187,960	0.31	1,426,954,765	160,884,141	36.30	2008-08-28
4093	2008-08-29	4,244,110	196,500	0.30	1,426,954,765	147,270,617	34.70	2008-08-27
4094	2008-08-28	4,047,610	1,434,000	0.28	1,426,954,765	136,606,838	33.75	2008-08-26
4095	2008-08-27	2,613,610	54,500	0.18	1,426,954,765	91,737,711	35.10	2008-08-25
4096	2008-08-26	2,559,110	581,500	0.18	1,426,954,765	88,929,073	34.75	2008-08-21
4097	2008-08-25	1,977,610	428,500	0.14	1,426,954,765	69,611,872	35.20	2008-08-20
4098	2008-08-21	1,549,110	281,500	0.11	1,426,954,765	54,296,306	35.05	2008-08-19
4099	2008-08-20	1,267,610	45,000	0.09	1,426,954,765	47,535,375	37.50	2008-08-18
4100	2008-08-19	1,222,610	-481,146	0.09	1,426,954,765	46,092,397	37.70	2008-08-15
4101	2008-08-18	1,703,756	43,985	0.12	1,426,954,765	64,742,728	38.00	2008-08-14
4102	2008-08-15	1,659,771	196,692	0.12	1,426,954,765	63,735,206	38.40	2008-08-13
4103	2008-08-14	1,463,079	504,500	0.10	1,426,954,765	58,815,776	40.20	2008-08-12
4104	2008-08-13	958,579	62,000	0.07	1,426,954,765	38,295,231	39.95	2008-08-11
4105	2008-08-12	896,579	-23,500	0.06	1,426,954,765	36,356,278	40.55	2008-08-08
4106	2008-08-11	920,079	-86,500	0.06	1,426,954,765	36,803,160	40.00	2008-08-07
4107	2008-08-08	1,006,579	57,000	0.07	1,426,954,765	39,659,213	39.40	2008-08-05
4108	2008-08-07	949,579	71,000	0.07	1,426,954,765	38,932,739	41.00	2008-08-04
4109	2008-08-05	878,579	80,323	0.06	1,426,954,765	37,076,034	42.20	2008-08-01
4110	2008-08-04	798,256	-78,001	0.06	1,426,954,765	33,287,275	41.70	2008-07-31
4111	2008-08-01	876,257	-16,000	0.06	1,426,954,765	35,094,093	40.05	2008-07-30
4112	2008-07-31	892,257	-32,000	0.06	1,426,954,765	34,798,023	39.00	2008-07-29
4113	2008-07-30	924,257	103,500	0.06	1,426,835,887	36,600,577	39.60	2008-07-28
4114	2008-07-29	820,757	-1,329,500	0.06	1,426,835,887	32,255,750	39.30	2008-07-25
4115	2008-07-28	2,150,257	-152,701	0.15	1,426,835,887	89,020,640	41.40	2008-07-24
4116	2008-07-25	2,302,958	-872,797	0.16	1,426,835,887	94,421,278	41.00	2008-07-23
4117	2008-07-24	3,175,755	103,566	0.22	1,426,835,887	122,266,568	38.50	2008-07-22
4118	2008-07-23	3,072,189	452,500	0.22	1,426,835,887	112,442,117	36.60	2008-07-21
4119	2008-07-22	2,619,689	121,000	0.18	1,426,835,887	90,510,255	34.55	2008-07-18
4120	2008-07-21	2,498,689	185,500	0.18	1,426,835,887	85,954,902	34.40	2008-07-17
4121	2008-07-18	2,313,189	649,687	0.16	1,426,835,887	79,573,702	34.40	2008-07-16
4122	2008-07-17	1,663,502	-24,180	0.12	1,426,835,887	59,969,247	36.05	2008-07-15
4123	2008-07-16	1,687,682	-304,000	0.12	1,426,835,887	65,144,525	38.60	2008-07-14
4124	2008-07-15	1,991,682	172,000	0.14	1,426,835,887	80,065,616	40.20	2008-07-11
4125	2008-07-14	1,819,682	323,000	0.13	1,426,835,887	72,059,407	39.60	2008-07-10
4126	2008-07-11	1,496,682	245,826	0.10	1,426,835,887	60,166,616	40.20	2008-07-09
4127	2008-07-10	1,250,856	18,000	0.09	1,426,835,887	49,471,355	39.55	2008-07-08
4128	2008-07-09	1,232,856	-117,323	0.09	1,426,835,887	51,286,810	41.60	2008-07-07
4129	2008-07-08	1,350,179	-179,498	0.09	1,426,835,887	54,817,267	40.60	2008-07-04
4130	2008-07-07	1,529,677	-122,500	0.11	1,426,835,887	60,422,242	39.50	2008-07-03
4131	2008-07-04	1,652,177	-105,500	0.12	1,426,835,887	65,260,992	39.50	2008-07-02
4132	2008-07-03	1,757,677	-372,500	0.12	1,426,835,887	71,976,873	40.95	2008-06-30
4133	2008-07-02	2,130,177	266,646	0.15	1,426,835,887	89,041,399	41.80	2008-06-27
4134	2008-06-30	1,863,531	-102,956	0.13	1,426,835,887	79,200,068	42.50	2008-06-26
4135	2008-06-27	1,966,487	-138,259	0.14	1,425,167,147	88,098,618	44.80	2008-06-25
4136	2008-06-26	2,104,746	-158,508	0.15	1,425,167,147	89,872,654	42.70	2008-06-24
4137	2008-06-25	2,263,254	-374,395	0.16	1,425,167,147	100,827,966	44.55	2008-06-23
4138	2008-06-24	2,637,649	-125,505	0.19	1,425,167,147	121,331,854	46.00	2008-06-20
4139	2008-06-23	2,763,154	289,532	0.19	1,425,167,147	130,006,396	47.05	2008-06-19
4140	2008-06-20	2,473,622	-545,500	0.17	1,425,167,147	120,712,754	48.80	2008-06-18
4141	2008-06-19	3,019,122	742,000	0.21	1,425,167,147	144,917,856	48.00	2008-06-17
4142	2008-06-18	2,277,122	6,969	0.16	1,425,167,147	107,935,583	47.40	2008-06-16
4143	2008-06-17	2,270,153	-204,926	0.16	1,425,167,147	105,562,115	46.50	2008-06-13
4144	2008-06-16	2,475,079	261,174	0.17	1,425,167,147	115,091,174	46.50	2008-06-12
4145	2008-06-13	2,213,905	254,251	0.16	1,425,167,147	108,592,040	49.05	2008-06-11
4146	2008-06-12	1,959,654	100,505	0.14	1,425,167,147	100,922,181	51.50	2008-06-10
4147	2008-06-11	1,859,149	472,100	0.13	1,425,167,147	99,278,557	53.40	2008-06-06
4148	2008-06-10	1,387,049	25,000	0.10	1,425,167,147	73,513,597	53.00	2008-06-05
4149	2008-06-06	1,362,049	-162,000	0.10	1,425,167,147	73,210,134	53.75	2008-06-04
4150	2008-06-05	1,524,049	15,395	0.11	1,425,167,147	82,908,266	54.40	2008-06-03
4151	2008-06-04	1,508,654	-130,500	0.11	1,425,167,147	82,297,076	54.55	2008-06-02
4152	2008-06-03	1,639,154	-176,000	0.12	1,425,167,147	87,448,866	53.35	2008-05-30
4153	2008-06-02	1,815,154	177,000	0.13	1,425,167,147	93,843,462	51.70	2008-05-29
4154	2008-05-30	1,638,154	-27,500	0.11	1,424,855,445	85,593,547	52.25	2008-05-28
4155	2008-05-29	1,665,654	-69,000	0.12	1,424,855,445	87,446,835	52.50	2008-05-27
4156	2008-05-28	1,734,654	-67,100	0.12	1,424,855,445	88,901,018	51.25	2008-05-26
4157	2008-05-27	1,801,754	-49,000	0.13	1,424,855,445	92,970,506	51.60	2008-05-23
4158	2008-05-26	1,850,754	200,819	0.13	1,424,855,445	93,463,077	50.50	2008-05-22
4159	2008-05-23	1,649,935	175,582	0.12	1,424,855,445	84,971,653	51.50	2008-05-21
4160	2008-05-22	1,474,353	880,814	0.10	1,424,855,445	77,845,838	52.80	2008-05-20
4161	2008-05-21	593,539	-1,166,900	0.04	1,424,855,445	32,140,137	54.15	2008-05-19
4162	2008-05-20	1,760,439	5,500	0.12	1,424,855,445	95,063,706	54.00	2008-05-16
4163	2008-05-19	1,754,939	-296,500	0.12	1,424,855,445	94,766,706	54.00	2008-05-15
4164	2008-05-16	2,051,439	-182,000	0.14	1,424,855,445	110,880,278	54.05	2008-05-14
4165	2008-05-15	2,233,439	-315,250	0.16	1,424,855,445	122,615,801	54.90	2008-05-13
4166	2008-05-14	2,548,689	-2,237,050	0.18	1,424,855,445	136,482,296	53.55	2008-05-09
4167	2008-05-13	4,785,739	156,500	0.34	1,424,855,445	256,994,184	53.70	2008-05-08
4168	2008-05-09	4,629,239	-424,950	0.32	1,424,855,445	259,931,770	56.15	2008-05-07
4169	2008-05-08	5,054,189	-352,515	0.35	1,424,855,445	285,056,260	56.40	2008-05-06
4170	2008-05-07	5,406,704	26,070	0.38	1,424,855,445	310,615,145	57.45	2008-05-05
4171	2008-05-06	5,380,634	-370,641	0.38	1,424,855,445	299,163,250	55.60	2008-05-02
4172	2008-05-05	5,751,275	-854,624	0.40	1,424,855,445	303,379,756	52.75	2008-04-30
4173	2008-05-02	6,605,899	-10,580,742	0.46	1,424,855,445	346,809,698	52.50	2008-04-29
4174	2008-04-30	17,186,641	-1,939,809	1.21	1,424,855,445	877,378,023	51.05	2008-04-28
4175	2008-04-29	19,126,450	14,392,571	1.34	1,424,628,046	975,448,950	51.00	2008-04-25
4176	2008-04-28	4,733,879	2,004,499	0.33	1,424,628,046	233,616,929	49.35	2008-04-24
4177	2008-04-25	2,729,380	-22,000	0.19	1,424,628,046	130,327,895	47.75	2008-04-23
4178	2008-04-24	2,751,380	-67,993	0.19	1,424,628,046	132,616,516	48.20	2008-04-22
4179	2008-04-23	2,819,373	-129,500	0.20	1,424,628,046	135,470,873	48.05	2008-04-21
4180	2008-04-22	2,948,873	-362,000	0.21	1,424,628,046	137,122,595	46.50	2008-04-18
4181	2008-04-21	3,310,873	60,000	0.23	1,424,628,046	153,293,420	46.30	2008-04-17
4182	2008-04-18	3,250,873	-27,001	0.23	1,424,628,046	142,388,237	43.80	2008-04-16
4183	2008-04-17	3,277,874	-118,587	0.23	1,424,628,046	144,226,456	44.00	2008-04-15
4184	2008-04-16	3,396,461	-55,505	0.24	1,424,628,046	150,123,576	44.20	2008-04-14
4185	2008-04-15	3,451,966	292,639	0.24	1,424,628,046	158,272,641	45.85	2008-04-11
4186	2008-04-14	3,159,327	85,430	0.22	1,424,628,046	144,855,143	45.85	2008-04-10
4187	2008-04-11	3,073,897	-54,121	0.22	1,424,628,046	144,473,159	47.00	2008-04-09
4188	2008-04-10	3,128,018	630,488	0.22	1,424,628,046	152,803,679	48.85	2008-04-08
4189	2008-04-09	2,497,530	95,500	0.18	1,424,628,046	122,628,723	49.10	2008-04-07
4190	2008-04-08	2,402,030	-478,500	0.17	1,424,628,046	117,699,470	49.00	2008-04-03
4191	2008-04-07	2,880,530	-261,450	0.20	1,424,628,046	137,401,281	47.70	2008-04-02
4192	2008-04-03	3,141,980	69,857	0.22	1,424,628,046	144,688,179	46.05	2008-04-01
4193	2008-04-02	3,072,123	-217,062	0.22	1,424,628,046	144,082,569	46.90	2008-03-31
4194	2008-04-01	3,289,185	-601,854	0.23	1,424,628,046	157,880,880	48.00	2008-03-28
4195	2008-03-31	3,891,039	-309,187	0.27	1,424,628,046	176,458,619	45.35	2008-03-27
4196	2008-03-28	4,200,226	199,000	0.29	1,424,628,046	194,260,453	46.25	2008-03-26
4197	2008-03-27	4,001,226	-361,000	0.28	1,424,628,046	179,655,047	44.90	2008-03-25
4198	2008-03-26	4,362,226	-267,000	0.31	1,424,628,046	169,908,703	38.95	2008-03-20
4199	2008-03-25	4,629,226	-797,500	0.32	1,424,628,046	194,196,031	41.95	2008-03-19
4200	2008-03-20	5,426,726	877,000	0.38	1,424,628,046	211,642,314	39.00	2008-03-18
4201	2008-03-19	4,549,726	-3,500	0.32	1,424,628,046	184,491,389	40.55	2008-03-17
4202	2008-03-18	4,553,226	-494,552	0.32	1,424,628,046	195,561,057	42.95	2008-03-14
4203	2008-03-17	5,047,778	182,049	0.35	1,424,628,046	222,102,232	44.00	2008-03-13
4204	2008-03-14	4,865,729	212,409	0.34	1,424,628,046	232,095,273	47.70	2008-03-12
4205	2008-03-13	4,653,320	-163,108	0.33	1,424,628,046	219,171,372	47.10	2008-03-11
4206	2008-03-12	4,816,428	-411,978	0.34	1,424,628,046	227,094,580	47.15	2008-03-10
4207	2008-03-11	5,228,406	66,367	0.37	1,424,628,046	261,158,880	49.95	2008-03-07
4208	2008-03-10	5,162,039	-573,308	0.36	1,424,628,046	259,908,664	50.35	2008-03-06
4209	2008-03-07	5,735,347	708,650	0.40	1,424,628,046	286,480,583	49.95	2008-03-05
4210	2008-03-06	5,026,697	-218,000	0.35	1,424,628,046	255,858,877	50.90	2008-03-04
4211	2008-03-05	5,244,697	213,165	0.37	1,424,628,046	272,724,244	52.00	2008-03-03
4212	2008-03-04	5,031,532	-197,821	0.35	1,424,628,046	267,174,349	53.10	2008-02-29
4213	2008-03-03	5,229,353	431,533	0.37	1,424,628,046	279,247,450	53.40	2008-02-28
4214	2008-02-29	4,797,820	-244,995	0.34	1,424,628,046	247,327,621	51.55	2008-02-27
4215	2008-02-28	5,042,815	278,500	0.35	1,424,278,046	251,888,609	49.95	2008-02-26
4216	2008-02-27	4,764,315	-423	0.33	1,424,278,046	239,168,613	50.20	2008-02-25
4217	2008-02-26	4,764,738	281,989	0.33	1,424,278,046	242,286,927	50.85	2008-02-22
4218	2008-02-25	4,482,749	-299,000	0.31	1,424,278,046	226,602,962	50.55	2008-02-21
4219	2008-02-22	4,781,749	-158,551	0.34	1,424,278,046	241,717,412	50.55	2008-02-20
4220	2008-02-21	4,940,300	-177,608	0.35	1,424,278,046	259,365,750	52.50	2008-02-19
4221	2008-02-20	5,117,908	107,000	0.36	1,424,278,046	262,804,576	51.35	2008-02-18
4222	2008-02-19	5,010,908	-272,397	0.35	1,424,278,046	264,575,942	52.80	2008-02-15
4223	2008-02-18	5,283,305	347,500	0.37	1,424,278,046	281,600,157	53.30	2008-02-14
4224	2008-02-15	4,935,805	420,500	0.35	1,424,278,046	253,206,797	51.30	2008-02-13
4225	2008-02-14	4,515,305	-101,756	0.32	1,424,278,046	224,410,659	49.70	2008-02-12
4226	2008-02-13	4,617,061	758,000	0.32	1,424,278,046	226,928,548	49.15	2008-02-11
4227	2008-02-12	3,859,061	-1,659,431	0.27	1,424,278,046	211,090,637	54.70	2008-02-05
4228	2008-02-11	5,518,492	-1,397,139	0.39	1,424,278,046	298,826,342	54.15	2008-02-04
4229	2008-02-05	6,915,631	13,304	0.49	1,424,278,046	349,930,929	50.60	2008-02-01
4230	2008-02-04	6,902,327	515,524	0.48	1,424,278,046	356,505,190	51.65	2008-01-31
4231	2008-02-01	6,386,803	-267,338	0.45	1,424,278,046	321,256,191	50.30	2008-01-30
4232	2008-01-31	6,654,141	630,738	0.47	1,424,278,046	338,363,070	50.85	2008-01-29
4233	2008-01-30	6,023,403	-713,377	0.42	1,424,278,046	312,012,275	51.80	2008-01-28
4234	2008-01-29	6,736,780	1,585,500	0.47	1,424,278,046	378,270,197	56.15	2008-01-25
4235	2008-01-28	5,151,280	-97,000	0.36	1,424,278,046	279,199,376	54.20	2008-01-24
4236	2008-01-25	5,248,280	480,120	0.37	1,424,278,046	284,981,604	54.30	2008-01-23
4237	2008-01-24	4,768,160	481,000	0.33	1,424,278,046	246,037,056	51.60	2008-01-22
4238	2008-01-23	4,287,160	20,880	0.30	1,424,278,046	227,433,838	53.05	2008-01-21
4239	2008-01-22	4,266,280	2,799	0.30	1,424,278,046	245,737,728	57.60	2008-01-18
4240	2008-01-21	4,263,481	190,000	0.30	1,424,278,046	239,394,458	56.15	2008-01-17
4241	2008-01-18	4,073,481	-110,959	0.29	1,424,278,046	228,318,610	56.05	2008-01-16
4242	2008-01-17	4,184,440	125,986	0.29	1,424,278,046	243,952,852	58.30	2008-01-15
4243	2008-01-16	4,058,454	-116,500	0.28	1,424,278,046	244,724,776	60.30	2008-01-14
4244	2008-01-15	4,174,954	42,340	0.29	1,424,278,046	253,002,212	60.60	2008-01-11
4245	2008-01-14	4,132,614	-159,000	0.29	1,424,278,046	251,262,931	60.80	2008-01-10
4246	2008-01-11	4,291,614	-634,760	0.30	1,424,278,046	263,075,938	61.30	2008-01-09
4247	2008-01-10	4,926,374	183,000	0.35	1,424,278,046	300,262,495	60.95	2008-01-08
4248	2008-01-09	4,743,374	-305,500	0.33	1,424,278,046	300,967,080	63.45	2008-01-07
4249	2008-01-08	5,048,874	-412,000	0.35	1,424,278,046	327,419,479	64.85	2008-01-04
4250	2008-01-07	5,460,874	105,500	0.38	1,424,278,046	332,294,183	60.85	2008-01-03
4251	2008-01-04	5,355,374	83,500	0.38	1,424,278,046	334,443,106	62.45	2008-01-02
4252	2008-01-03	5,271,874	-137,000	0.37	1,424,278,046	331,600,875	62.90	2007-12-28
4253	2008-01-02	5,408,874	419,363	0.38	1,424,278,046	340,759,062	63.00	2007-12-27
4254	2007-12-28	4,989,511	93,500	0.35	1,422,795,975	303,362,269	60.80	2007-12-21
4255	2007-12-27	4,896,011	351,797	0.34	1,422,795,975	278,093,425	56.80	2007-12-20
4256	2007-12-21	4,544,214	-538,979	0.32	1,422,795,975	263,564,412	58.00	2007-12-19
4257	2007-12-20	5,083,193	-96,000	0.36	1,422,795,975	286,437,926	56.35	2007-12-18
4258	2007-12-19	5,179,193	-71,000	0.36	1,422,795,975	289,775,848	55.95	2007-12-17
4259	2007-12-18	5,250,193	-1,032,164	0.37	1,422,795,975	320,786,792	61.10	2007-12-14
4260	2007-12-17	6,282,357	-1,291,212	0.44	1,422,795,975	396,102,609	63.05	2007-12-13
4261	2007-12-14	7,573,569	312,500	0.53	1,422,795,975	493,039,342	65.10	2007-12-12
4262	2007-12-13	7,261,069	523,256	0.51	1,422,795,975	470,880,325	64.85	2007-12-11
4263	2007-12-12	6,737,813	49,841	0.47	1,422,795,975	418,081,297	62.05	2007-12-10
4264	2007-12-11	6,687,972	-272,119	0.47	1,422,795,975	419,670,243	62.75	2007-12-07
4265	2007-12-10	6,960,091	-835,605	0.49	1,422,795,975	480,246,279	69.00	2007-12-06
4266	2007-12-07	7,795,696	401,710	0.55	1,422,795,975	536,343,885	68.80	2007-12-05
4267	2007-12-06	7,393,986	-125,750	0.52	1,422,795,975	513,142,628	69.40	2007-12-04
4268	2007-12-05	7,519,736	2,551,569	0.53	1,422,795,975	512,470,008	68.15	2007-12-03
4269	2007-12-04	4,968,167	-39,898	0.35	1,422,795,975	347,523,282	69.95	2007-11-30
4270	2007-12-03	5,008,065	-534,152	0.35	1,422,795,975	333,537,129	66.60	2007-11-29
4271	2007-11-30	5,542,217	-165,876	0.39	1,422,795,975	348,051,228	62.80	2007-11-28
4272	2007-11-29	5,708,093	-1,537,784	0.40	1,413,297,647	337,919,106	59.20	2007-11-27
4273	2007-11-28	7,245,877	543,000	0.51	1,413,297,647	441,636,203	60.95	2007-11-26
4274	2007-11-27	6,702,877	100,000	0.47	1,413,297,647	403,848,339	60.25	2007-11-23
4275	2007-11-26	6,602,877	944,858	0.47	1,413,297,647	388,579,311	58.85	2007-11-22
4276	2007-11-23	5,658,019	1,431,290	0.40	1,413,297,647	347,968,169	61.50	2007-11-21
4277	2007-11-22	4,226,729	937,432	0.30	1,413,297,647	266,283,927	63.00	2007-11-20
4278	2007-11-21	3,289,297	-915,500	0.23	1,413,297,647	212,159,657	64.50	2007-11-19
4279	2007-11-20	4,204,797	-85,750	0.30	1,413,297,647	267,425,089	63.60	2007-11-16
4280	2007-11-19	4,290,547	150,209	0.30	1,413,297,647	286,179,485	66.70	2007-11-15
4281	2007-11-16	4,140,338	1,041,632	0.29	1,413,297,647	276,988,612	66.90	2007-11-14
4282	2007-11-15	3,098,706	-41,500	0.22	1,413,297,647	201,415,890	65.00	2007-11-13
4283	2007-11-14	3,140,206	-1,508,411	0.22	1,413,297,647	208,980,709	66.55	2007-11-12
4284	2007-11-13	4,648,617	1,051,953	0.33	1,413,297,647	320,522,142	68.95	2007-11-09
4285	2007-11-12	3,596,664	-292,856	0.25	1,413,297,647	255,183,311	70.95	2007-11-08
4286	2007-11-09	3,889,520	-985,032	0.28	1,413,297,647	278,100,680	71.50	2007-11-07
4287	2007-11-08	4,874,552	-333,240	0.34	1,413,297,647	315,139,787	64.65	2007-11-06
4288	2007-11-07	5,207,792	183,500	0.37	1,413,297,647	333,298,688	64.00	2007-11-05
4289	2007-11-06	5,024,292	-570,000	0.36	1,413,297,647	351,700,440	70.00	2007-11-02
4290	2007-11-05	5,594,292	1,439,079	0.40	1,413,297,647	398,313,590	71.20	2007-11-01
4291	2007-11-02	4,155,213	-658,000	0.29	1,413,297,647	276,529,425	66.55	2007-10-31
4292	2007-11-01	4,813,213	169,000	0.34	1,413,297,647	335,962,267	69.80	2007-10-30
4293	2007-10-31	4,644,213	-203,198	0.33	1,413,297,647	339,724,181	73.15	2007-10-29
4294	2007-10-30	4,847,411	-306,500	0.36	1,341,639,112	331,078,171	68.30	2007-10-26
4295	2007-10-29	5,153,911	455,500	0.38	1,341,639,112	316,965,527	61.50	2007-10-25
4296	2007-10-26	4,698,411	-1,382,603	0.35	1,341,639,112	281,669,739	59.95	2007-10-24
4297	2007-10-25	6,081,014	-238,500	0.45	1,341,639,112	363,644,637	59.80	2007-10-23
4298	2007-10-24	6,319,514	-3,500	0.47	1,341,639,112	367,795,715	58.20	2007-10-22
4299	2007-10-23	6,323,014	-102,361	0.47	1,341,639,112	380,645,443	60.20	2007-10-18
4300	2007-10-22	6,425,375	-683,000	0.48	1,341,639,112	379,739,663	59.10	2007-10-17
4301	2007-10-18	7,108,375	-829,000	0.53	1,341,639,112	428,635,013	60.30	2007-10-16
4302	2007-10-17	7,937,375	-20,414	0.59	1,341,639,112	484,179,875	61.00	2007-10-15
4303	2007-10-16	7,957,789	1,800,995	0.59	1,341,639,112	481,446,235	60.50	2007-10-12
4304	2007-10-15	6,156,794	2,248,000	0.46	1,341,639,112	375,564,434	61.00	2007-10-11
4305	2007-10-12	3,908,794	268,000	0.29	1,341,639,112	238,436,434	61.00	2007-10-10
4306	2007-10-11	3,640,794	-176,514	0.27	1,341,639,112	221,542,315	60.85	2007-10-09
4307	2007-10-10	3,817,308	-2,317,395	0.28	1,341,639,112	234,191,846	61.35	2007-10-08
4308	2007-10-09	6,134,703	-181,586	0.46	1,341,639,112	363,174,418	59.20	2007-10-05
4309	2007-10-08	6,316,289	722,616	0.47	1,341,639,112	371,397,793	58.80	2007-10-04
4310	2007-10-05	5,593,673	-232,611	0.42	1,341,639,112	349,604,563	62.50	2007-10-03
4311	2007-10-04	5,826,284	-1,618,800	0.43	1,341,639,112	380,747,659	65.35	2007-10-02
4312	2007-10-03	7,445,084	-1,047,005	0.55	1,341,639,112	444,471,515	59.70	2007-09-28
4313	2007-10-02	8,492,089	-112,349	0.63	1,341,639,112	518,017,429	61.00	2007-09-27
4314	2007-09-28	8,604,438	-972,500	0.64	1,341,082,359	520,568,499	60.50	2007-09-25
4315	2007-09-27	9,576,938	80,000	0.71	1,341,082,359	577,968,208	60.35	2007-09-24
4316	2007-09-25	9,496,938	1,275,000	0.71	1,341,082,359	569,341,433	59.95	2007-09-21
4317	2007-09-24	8,221,938	5,197,384	0.61	1,341,082,359	512,637,834	62.35	2007-09-20
4318	2007-09-21	3,024,554	202,926	0.23	1,341,082,359	188,580,942	62.35	2007-09-19
4319	2007-09-20	2,821,628	-331,000	0.21	1,341,082,359	162,949,017	57.75	2007-09-18
4320	2007-09-19	3,152,628	-934,153	0.24	1,341,082,359	186,635,578	59.20	2007-09-17
4321	2007-09-18	4,086,781	-43,000	0.30	1,341,082,359	250,315,336	61.25	2007-09-14
4322	2007-09-17	4,129,781	-104,500	0.31	1,341,082,359	242,418,145	58.70	2007-09-13
4323	2007-09-14	4,234,281	50,500	0.32	1,341,082,359	255,327,144	60.30	2007-09-12
4324	2007-09-13	4,183,781	43,000	0.31	1,341,082,359	240,567,408	57.50	2007-09-11
4325	2007-09-12	4,140,781	93,000	0.31	1,341,082,359	238,094,908	57.50	2007-09-10
4326	2007-09-11	4,047,781	-114,995	0.30	1,341,082,359	237,604,745	58.70	2007-09-07
4327	2007-09-10	4,162,776	-4,995	0.31	1,341,082,359	239,567,759	57.55	2007-09-06
4328	2007-09-07	4,167,771	167,497	0.31	1,341,082,359	241,939,107	58.05	2007-09-05
4329	2007-09-06	4,000,274	-4,448	0.30	1,341,082,359	227,015,550	56.75	2007-09-04
4330	2007-09-05	4,004,722	-62,054	0.30	1,341,082,359	227,267,974	56.75	2007-09-03
4331	2007-09-04	4,066,776	533,000	0.30	1,341,082,359	234,652,975	57.70	2007-08-31
4332	2007-09-03	3,533,776	-222,786	0.26	1,341,082,359	200,718,477	56.80	2007-08-30
4333	2007-08-31	3,756,562	48,500	0.28	1,341,082,359	208,489,191	55.50	2007-08-29
4334	2007-08-30	3,708,062	-247,000	0.28	1,337,154,537	219,517,270	59.20	2007-08-28
4335	2007-08-29	3,955,062	-1,603,886	0.30	1,337,154,537	233,941,917	59.15	2007-08-27
4336	2007-08-28	5,558,948	504,440	0.42	1,337,154,537	307,409,824	55.30	2007-08-24
4337	2007-08-27	5,054,508	749,618	0.38	1,337,154,537	281,536,096	55.70	2007-08-23
4338	2007-08-24	4,304,890	-580,602	0.32	1,337,154,537	217,612,190	50.55	2007-08-22
4339	2007-08-23	4,885,492	-446,500	0.37	1,337,154,537	244,763,149	50.10	2007-08-21
4340	2007-08-22	5,331,992	-167,893	0.40	1,337,154,537	259,401,411	48.65	2007-08-20
4341	2007-08-21	5,499,885	331,156	0.41	1,337,154,537	241,444,952	43.90	2007-08-17
4342	2007-08-20	5,168,729	-2,426,939	0.39	1,337,154,537	235,952,479	45.65	2007-08-16
4343	2007-08-17	7,595,668	-264,000	0.57	1,337,154,537	385,859,934	50.80	2007-08-15
4344	2007-08-16	7,859,668	-240,422	0.59	1,337,154,537	425,994,006	54.20	2007-08-14
4345	2007-08-15	8,100,090	-61,300	0.61	1,337,154,537	442,264,914	54.60	2007-08-13
4346	2007-08-14	8,161,390	-49,780	0.61	1,337,154,537	457,853,979	56.10	2007-08-10
4347	2007-08-13	8,211,170	-357,600	0.61	1,337,154,537	473,373,951	57.65	2007-08-09
4348	2007-08-10	8,568,770	-574,820	0.64	1,337,154,537	485,849,259	56.70	2007-08-08
4349	2007-08-09	9,143,590	-55,500	0.68	1,337,154,537	482,324,373	52.75	2007-08-07
4350	2007-08-08	9,199,090	70,000	0.69	1,337,154,537	484,792,043	52.70	2007-08-06
4351	2007-08-07	9,129,090	-56,500	0.68	1,337,154,537	497,535,405	54.50	2007-08-03
4352	2007-08-06	9,185,590	-282,834	0.69	1,337,154,537	505,207,450	55.00	2007-08-02
4353	2007-08-03	9,468,424	72,834	0.71	1,337,154,537	525,024,111	55.45	2007-08-01
4354	2007-08-02	9,395,590	-575,911	0.70	1,337,154,537	538,367,307	57.30	2007-07-31
4355	2007-08-01	9,971,501	3,819,789	0.75	1,337,154,537	550,925,430	55.25	2007-07-30
4356	2007-07-31	6,151,712	-643,500	0.46	1,337,154,537	333,730,376	54.25	2007-07-27
4357	2007-07-30	6,795,212	-259,500	0.51	1,322,938,871	385,968,042	56.80	2007-07-26
4358	2007-07-27	7,054,712	-337,500	0.53	1,322,938,871	407,409,618	57.75	2007-07-25
4359	2007-07-26	7,392,212	47,168	0.56	1,322,938,871	431,335,570	58.35	2007-07-24
4360	2007-07-25	7,345,044	1,059,974	0.56	1,322,938,871	425,645,300	57.95	2007-07-23
4361	2007-07-24	6,285,070	25,392	0.48	1,322,938,871	362,020,032	57.60	2007-07-20
4362	2007-07-23	6,259,678	-265,431	0.47	1,322,938,871	342,404,387	54.70	2007-07-19
4363	2007-07-20	6,525,109	630,141	0.49	1,322,938,871	357,249,718	54.75	2007-07-18
4364	2007-07-19	5,894,968	49,217	0.45	1,322,938,871	333,360,440	56.55	2007-07-17
4365	2007-07-18	5,845,751	366,511	0.44	1,322,938,871	332,330,944	56.85	2007-07-16
4366	2007-07-17	5,479,240	-68,598	0.41	1,322,938,871	313,412,528	57.20	2007-07-13
4367	2007-07-16	5,547,838	463,498	0.42	1,322,938,871	302,357,171	54.50	2007-07-12
4368	2007-07-13	5,084,340	2,692,981	0.38	1,322,938,871	275,825,445	54.25	2007-07-11
4369	2007-07-12	2,391,359	18,034	0.18	1,322,938,871	129,133,386	54.00	2007-07-10
4370	2007-07-11	2,373,325	-179,480	0.18	1,322,938,871	132,906,200	56.00	2007-07-09
4371	2007-07-10	2,552,805	-87,355	0.19	1,322,938,871	140,404,275	55.00	2007-07-06
4372	2007-07-09	2,640,160	-999,645	0.20	1,322,938,871	146,528,880	55.50	2007-07-05
4373	2007-07-06	3,639,805	-315,480	0.28	1,322,938,871	203,283,109	55.85	2007-07-04
4374	2007-07-05	3,955,285	-225,020	0.30	1,322,938,871	203,697,178	51.50	2007-07-03
4375	2007-07-04	4,180,305	-593,796	0.32	1,322,938,871	205,252,976	49.10	2007-06-29
4376	2007-07-03	4,774,101	150,854	0.36	1,322,938,871	233,930,949	49.00	2007-06-28
4377	2007-06-29	4,623,247	-98,532	0.36	1,297,225,538	220,297,720	47.65	2007-06-27
4378	2007-06-28	4,721,779	198,817	0.36	1,297,225,538	228,534,104	48.40	2007-06-26
4379	2007-06-27	4,522,962	454,026	0.35	1,297,225,538	211,674,622	46.80	2007-06-25
4380	2007-06-26	4,068,936		0.31	1,297,225,538	195,308,928	48.00	2007-06-22

---

Copyright & disclaimer, Privacy policy

Back to top

---