Link Real Estate Investment Trust: Unit HKD

• Key Data
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKREIT	00823	2005-11-25			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

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

Holdings of unnamed Investor Particpants

Click here to see all issues held by investor participants.

Data table

Prices, holdings and issued shares are unadjusted 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 %	Hold -ers	Issued shares	Holding Value	Price @ trade date	Trade date
1	2026-04-02							36.02	2026-03-31
2	2026-04-01							35.84	2026-03-30
3	2026-03-27	30,411,213	800	1.17	567	2,598,939,023	1,113,050,396	36.60	2026-03-25
4	2026-03-24	30,410,413	-1	1.17	567	2,598,939,023	1,102,073,367	36.24	2026-03-20
5	2026-03-20	30,410,414	-5,500	1.17	568	2,598,939,023	1,133,092,026	37.26	2026-03-18
6	2026-03-18	30,415,914	-3,000	1.17	569	2,598,939,023	1,116,872,362	36.72	2026-03-16
7	2026-03-13	30,418,914	-5,600	1.17	570	2,598,939,023	1,150,443,327	37.82	2026-03-11
8	2026-03-11	30,424,514	5,000	1.17	570	2,598,939,023	1,140,310,785	37.48	2026-03-09
9	2026-03-10	30,419,514	20,000	1.17	570	2,598,939,023	1,164,458,996	38.28	2026-03-06
10	2026-03-09	30,399,514	-500	1.17	570	2,598,939,023	1,158,829,474	38.12	2026-03-05
11	2026-03-06	30,400,014	4,500	1.17	571	2,598,939,023	1,139,392,525	37.48	2026-03-04
12	2026-03-05	30,395,514	17,200	1.17	570	2,598,939,023	1,170,835,199	38.52	2026-03-03
13	2026-03-03	30,378,314	5,000	1.17	569	2,598,939,023	1,177,463,451	38.76	2026-02-27
14	2026-03-02	30,373,314	500	1.17	569	2,598,939,023	1,165,120,325	38.36	2026-02-26
15	2026-02-27	30,372,814	16,000	1.17	570	2,598,939,023	1,161,456,407	38.24	2026-02-25
16	2026-02-26	30,356,814	73,400	1.17	570	2,598,939,023	1,151,130,387	37.92	2026-02-24
17	2026-02-25	30,283,414	-42,148	1.17	572	2,598,939,023	1,141,684,708	37.70	2026-02-23
18	2026-02-24	30,325,562	700	1.17	573	2,598,939,023	1,129,323,929	37.24	2026-02-20
19	2026-02-23	30,324,862	2,800	1.17	573	2,598,939,023	1,125,658,877	37.12	2026-02-16
20	2026-02-20	30,322,062	-110,200	1.17	572	2,598,939,023	1,114,638,999	36.76	2026-02-12
21	2026-02-13	30,432,262	-1,600	1.17	573	2,598,939,023	1,122,341,823	36.88	2026-02-11
22	2026-02-12	30,433,862	17,500	1.17	573	2,598,939,023	1,081,010,778	35.52	2026-02-10
23	2026-02-11	30,416,362	-7,200	1.17	573	2,598,939,023	1,077,347,542	35.42	2026-02-09
24	2026-02-10	30,423,562	-36,394	1.17	573	2,598,939,023	1,065,433,141	35.02	2026-02-06
25	2026-02-09	30,459,956	-502,500	1.17	575	2,598,939,023	1,080,110,040	35.46	2026-02-05
26	2026-02-06	30,962,456	502,677	1.19	577	2,598,939,023	1,087,401,455	35.12	2026-02-04
27	2026-02-05	30,459,779	-39,300	1.17	575	2,598,939,023	1,060,609,505	34.82	2026-02-03
28	2026-02-04	30,499,079	42,000	1.17	576	2,598,939,023	1,068,077,747	35.02	2026-02-02
29	2026-02-03	30,457,079	-32,000	1.17	576	2,598,939,023	1,094,018,278	35.92	2026-01-30
30	2026-01-28	30,489,079	-31,500	1.17	575	2,598,939,023	1,092,728,591	35.84	2026-01-26
31	2026-01-27	30,520,579	338	1.17	574	2,598,939,023	1,082,870,143	35.48	2026-01-23
32	2026-01-26	30,520,241	3,000	1.17	574	2,598,939,023	1,080,416,531	35.40	2026-01-22
33	2026-01-23	30,517,241	700	1.17	573	2,598,939,023	1,069,934,469	35.06	2026-01-21
34	2026-01-22	30,516,541	6,000	1.17	573	2,598,939,023	1,081,506,213	35.44	2026-01-20
35	2026-01-19	30,510,541	1,500	1.17	572	2,598,939,023	1,067,258,724	34.98	2026-01-15
36	2026-01-16	30,509,041	-5,760	1.17	572	2,598,939,023	1,060,494,265	34.76	2026-01-14
37	2026-01-15	30,514,801	8,711	1.17	571	2,598,939,023	1,061,304,779	34.78	2026-01-13
38	2026-01-13	30,506,090	-13,337	1.17	572	2,598,939,023	1,056,120,836	34.62	2026-01-09
39	2026-01-12	30,519,427	-500	1.17	573	2,598,939,023	1,048,647,512	34.36	2026-01-08
40	2026-01-09	30,519,927	5,000	1.17	572	2,598,939,023	1,055,379,076	34.58	2026-01-07
41	2026-01-08	30,514,927	6,000	1.17	572	2,598,939,023	1,043,610,503	34.20	2026-01-06
42	2026-01-07	30,508,927	20,840	1.17	571	2,598,939,023	1,052,557,982	34.50	2026-01-05
43	2026-01-05	30,488,087	10,000	1.17	571	2,598,939,023	1,059,156,142	34.74	2025-12-31
44	2026-01-02	30,478,087	639,513	1.17	570	2,598,939,023	1,060,027,866	34.78	2025-12-29
45	2025-12-29	29,838,574	6,100	1.15	569	2,587,349,678	1,034,801,746	34.68	2025-12-22
46	2025-12-22	29,832,474	15,337	1.15	568	2,587,349,678	1,031,606,951	34.58	2025-12-18
47	2025-12-19	29,817,137	10,000	1.15	567	2,587,349,678	1,021,535,114	34.26	2025-12-17
48	2025-12-17	29,807,137	2,000	1.15	567	2,587,349,678	1,028,346,227	34.50	2025-12-15
49	2025-12-16	29,805,137	1,500	1.15	567	2,587,349,678	1,036,622,665	34.78	2025-12-12
50	2025-12-15	29,803,637	-9,000	1.15	567	2,587,349,678	1,025,841,186	34.42	2025-12-11
51	2025-12-12	29,812,637	12,000	1.15	568	2,587,349,678	1,020,784,691	34.24	2025-12-10
52	2025-12-11	29,800,637	10,000	1.15	567	2,587,349,678	1,031,698,053	34.62	2025-12-09
53	2025-12-09	29,790,637	-2,600	1.15	566	2,587,349,678	1,042,672,295	35.00	2025-12-05
54	2025-12-08	29,793,237	-14,200	1.15	567	2,587,349,678	1,051,105,401	35.28	2025-12-04
55	2025-12-05	29,807,437	-5,321	1.15	567	2,587,349,678	1,046,837,187	35.12	2025-12-03
56	2025-12-04	29,812,758	2,200	1.15	568	2,587,349,678	1,064,315,461	35.70	2025-12-02
57	2025-12-03	29,810,558	19,000	1.15	568	2,587,349,678	1,105,375,491	37.08	2025-12-01
58	2025-12-02	29,791,558	42,300	1.15	567	2,587,349,678	1,098,712,659	36.88	2025-11-28
59	2025-12-01	29,749,258	-1,723,500	1.15	567	2,587,349,678	1,091,797,769	36.70	2025-11-27
60	2025-11-28	31,472,758	-20,200	1.22	563	2,587,349,678	1,164,492,046	37.00	2025-11-26
61	2025-11-27	31,492,958	48,000	1.22	562	2,587,349,678	1,158,310,995	36.78	2025-11-25
62	2025-11-26	31,444,958	113,900	1.22	560	2,587,349,678	1,150,885,463	36.60	2025-11-24
63	2025-11-25	31,331,058	20,008	1.21	560	2,587,349,678	1,124,784,982	35.90	2025-11-21
64	2025-11-24	31,311,050	3,200	1.21	557	2,587,349,678	1,214,868,740	38.80	2025-11-20
65	2025-11-21	31,307,850	-10,000	1.21	557	2,587,349,678	1,298,023,461	41.46	2025-11-19
66	2025-11-17	31,317,850	825,533	1.21	558	2,587,349,678	1,324,118,698	42.28	2025-11-13
67	2025-11-14	30,492,317	-2,300	1.18	558	2,587,349,678	1,282,506,853	42.06	2025-11-12
68	2025-11-13	30,494,617	589,886	1.18	560	2,587,349,678	1,268,576,067	41.60	2025-11-11
69	2025-11-07	29,904,731	163,500	1.16	560	2,587,349,678	1,229,682,539	41.12	2025-11-05
70	2025-11-03	29,741,231	2,000	1.15	560	2,587,349,678	1,219,390,471	41.00	2025-10-30
71	2025-10-27	29,739,231	20,000	1.15	560	2,587,349,678	1,205,628,425	40.54	2025-10-23
72	2025-10-23	29,719,231	2,000	1.15	560	2,587,349,678	1,211,355,856	40.76	2025-10-21
73	2025-10-21	29,717,231	6,300	1.15	560	2,587,349,678	1,189,877,929	40.04	2025-10-17
74	2025-10-16	29,710,931	2,000	1.15	559	2,587,349,678	1,199,133,175	40.36	2025-10-14
75	2025-10-15	29,708,931	35,000	1.15	559	2,587,349,678	1,207,370,956	40.64	2025-10-13
76	2025-10-14	29,673,931	-500	1.15	559	2,587,349,678	1,212,476,821	40.86	2025-10-10
77	2025-10-09	29,674,431	145,000	1.15	559	2,587,349,678	1,201,814,456	40.50	2025-10-06
78	2025-10-08	29,529,431	1,500	1.14	561	2,587,349,678	1,198,894,899	40.60	2025-10-03
79	2025-10-06	29,527,931	10,000	1.14	560	2,587,349,678	1,188,794,502	40.26	2025-10-02
80	2025-09-29	29,517,931	246,402	1.14	560	2,587,349,678	1,168,910,068	39.60	2025-09-25
81	2025-09-26	29,271,529	5,000	1.13	559	2,587,349,678	1,172,617,452	40.06	2025-09-24
82	2025-09-25	29,266,529	40,500	1.13	558	2,587,349,678	1,176,514,466	40.20	2025-09-23
83	2025-09-22	29,226,029	-20,000	1.13	558	2,587,349,678	1,206,450,477	41.28	2025-09-18
84	2025-09-19	29,246,029	-4,000	1.13	558	2,587,349,678	1,214,880,045	41.54	2025-09-17
85	2025-09-18	29,250,029	1,000	1.13	559	2,587,349,678	1,222,651,212	41.80	2025-09-16
86	2025-09-11	29,249,029	20,700	1.13	559	2,587,349,678	1,223,779,373	41.84	2025-09-09
87	2025-09-10	29,228,329	50,000	1.13	558	2,587,349,678	1,218,821,319	41.70	2025-09-08
88	2025-09-09	29,178,329	500	1.13	557	2,587,349,678	1,210,900,654	41.50	2025-09-05
89	2025-09-05	29,177,829	20,000	1.13	557	2,587,349,678	1,199,208,772	41.10	2025-09-03
90	2025-08-27	29,157,829	10,000	1.13	556	2,587,349,678	1,237,458,263	42.44	2025-08-25
91	2025-08-22	29,147,829	300	1.13	556	2,587,349,678	1,220,711,079	41.88	2025-08-20
92	2025-08-21	29,147,529	-6,041	1.13	555	2,587,349,678	1,207,873,602	41.44	2025-08-19
93	2025-08-20	29,153,570	-961	1.13	556	2,587,349,678	1,200,544,013	41.18	2025-08-18
94	2025-08-18	29,154,531	-244,140	1.13	557	2,587,349,678	1,247,230,836	42.78	2025-08-14
95	2025-08-15	29,398,671	-9,500	1.14	556	2,587,349,678	1,311,180,727	44.60	2025-08-13
96	2025-08-14	29,408,171	32,100	1.14	556	2,587,349,678	1,291,606,870	43.92	2025-08-12
97	2025-08-13	29,376,071	-600	1.14	556	2,587,349,678	1,300,184,902	44.26	2025-08-11
98	2025-08-12	29,376,671	1,200	1.14	556	2,587,349,678	1,292,573,524	44.00	2025-08-08
99	2025-08-11	29,375,471	-2,400	1.14	557	2,587,349,678	1,297,808,309	44.18	2025-08-07
100	2025-08-08	29,377,871	12,100	1.14	558	2,587,349,678	1,283,812,963	43.70	2025-08-06
101	2025-08-07	29,365,771	-284,811	1.13	558	2,587,349,678	1,280,347,616	43.60	2025-08-05
102	2025-08-06	29,650,582	470,000	1.15	560	2,587,349,678	1,284,463,212	43.32	2025-08-04
103	2025-08-04	29,180,582	133,271	1.13	559	2,587,349,678	1,281,027,550	43.90	2025-07-31
104	2025-07-30	29,047,311	-5,200	1.12	559	2,582,396,465	1,289,700,608	44.40	2025-07-28
105	2025-07-29	29,052,511	153,300	1.13	560	2,582,396,465	1,268,142,105	43.65	2025-07-25
106	2025-07-28	28,899,211	-3,000	1.12	563	2,582,396,465	1,261,450,560	43.65	2025-07-24
107	2025-07-25	28,902,211	160,000	1.12	563	2,582,396,465	1,247,130,405	43.15	2025-07-23
108	2025-07-24	28,742,211	80,000	1.11	562	2,582,396,465	1,245,974,847	43.35	2025-07-22
109	2025-07-23	28,662,211	78,000	1.11	562	2,582,396,465	1,219,577,078	42.55	2025-07-21
110	2025-07-22	28,584,211	-4,000	1.11	562	2,582,396,465	1,209,112,125	42.30	2025-07-18
111	2025-07-18	28,588,211	-110,000	1.11	563	2,582,396,465	1,203,563,683	42.10	2025-07-16
112	2025-07-15	28,698,211	-4,000	1.11	563	2,582,396,465	1,209,629,594	42.15	2025-07-11
113	2025-07-14	28,702,211	35,600	1.11	564	2,582,396,465	1,216,973,746	42.40	2025-07-10
114	2025-07-11	28,666,611	169,900	1.11	566	2,582,396,465	1,218,330,968	42.50	2025-07-09
115	2025-07-09	28,496,711	100,000	1.10	566	2,582,396,465	1,213,959,889	42.60	2025-07-07
116	2025-07-08	28,396,711	-12,000	1.10	566	2,582,396,465	1,216,799,066	42.85	2025-07-04
117	2025-07-04	28,408,711	-1,000	1.10	568	2,582,396,465	1,198,847,604	42.20	2025-07-02
118	2025-07-03	28,409,711	-12,400	1.10	567	2,582,396,465	1,190,366,891	41.90	2025-06-30
119	2025-06-30	28,422,111	450,000	1.10	567	2,582,396,465	1,209,360,823	42.55	2025-06-26
120	2025-06-27	27,972,111	4,000	1.08	567	2,582,396,465	1,220,982,645	43.65	2025-06-25
121	2025-06-25	27,968,111	-30,000	1.08	567	2,582,396,465	1,197,035,151	42.80	2025-06-23
122	2025-06-24	27,998,111	122,000	1.08	567	2,582,396,465	1,163,321,512	41.55	2025-06-20
123	2025-06-23	27,876,111	-1,200	1.08	568	2,582,396,465	1,144,314,357	41.05	2025-06-19
124	2025-06-20	27,877,311	-4,480	1.08	569	2,582,396,465	1,147,151,348	41.15	2025-06-18
125	2025-06-18	27,881,791	884,500	1.08	569	2,582,396,465	1,172,429,312	42.05	2025-06-16
126	2025-06-17	26,997,291	7,000	1.05	569	2,582,396,465	1,135,236,087	42.05	2025-06-13
127	2025-06-16	26,990,291	54,800	1.05	570	2,582,396,465	1,133,592,222	42.00	2025-06-12
128	2025-06-13	26,935,491	32,000	1.04	571	2,582,396,465	1,131,290,622	42.00	2025-06-11
129	2025-06-12	26,903,491	-4,000	1.04	571	2,582,396,465	1,127,256,273	41.90	2025-06-10
130	2025-06-11	26,907,491	1,600	1.04	572	2,582,396,465	1,127,423,873	41.90	2025-06-09
131	2025-06-10	26,905,891	4,000	1.04	572	2,582,396,465	1,123,320,949	41.75	2025-06-06
132	2025-06-09	26,901,891	-2,900	1.04	572	2,582,396,465	1,111,048,098	41.30	2025-06-05
133	2025-06-06	26,904,791	4,200	1.04	572	2,582,396,465	1,100,405,952	40.90	2025-06-04
134	2025-06-05	26,900,591	16,140	1.04	573	2,582,396,465	1,115,029,497	41.45	2025-06-03
135	2025-06-04	26,884,451	238,476	1.04	573	2,582,396,465	1,106,295,159	41.15	2025-06-02
136	2025-06-03	26,645,975	15,000	1.03	574	2,582,396,465	1,109,804,859	41.65	2025-05-30
137	2025-06-02	26,630,975	11,693	1.03	574	2,582,396,465	1,097,196,170	41.20	2025-05-29
138	2025-05-30	26,619,282	50,000	1.03	574	2,582,396,465	1,096,714,418	41.20	2025-05-28
139	2025-05-29	26,569,282	40,000	1.03	574	2,582,396,465	1,086,683,634	40.90	2025-05-27
140	2025-05-28	26,529,282	18,400	1.03	574	2,582,396,465	1,083,721,170	40.85	2025-05-26
141	2025-05-27	26,510,882	48,320	1.03	574	2,582,396,465	1,063,086,368	40.10	2025-05-23
142	2025-05-26	26,462,562	-4,700	1.02	573	2,582,396,465	1,058,502,480	40.00	2025-05-22
143	2025-05-22	26,467,262	43,000	1.02	574	2,582,396,465	1,083,834,379	40.95	2025-05-20
144	2025-05-21	26,424,262	55,000	1.02	575	2,582,396,465	1,062,255,332	40.20	2025-05-19
145	2025-05-14	26,369,262	-34,200	1.02	575	2,582,396,465	1,085,095,131	41.15	2025-05-12
146	2025-05-13	26,403,462	-3,185	1.02	578	2,582,396,465	1,069,340,211	40.50	2025-05-09
147	2025-05-12	26,406,647	-2,600	1.02	578	2,582,396,465	1,045,703,221	39.60	2025-05-08
148	2025-05-09	26,409,247	230,000	1.02	579	2,582,396,465	1,055,049,418	39.95	2025-05-07
149	2025-05-08	26,179,247	102,661	1.01	579	2,582,396,465	980,412,800	37.45	2025-05-06
150	2025-05-07	26,076,586	-11,589	1.01	580	2,582,396,465	962,226,023	36.90	2025-05-02
151	2025-05-06	26,088,175	-4,800	1.01	582	2,582,396,465	948,305,161	36.35	2025-04-30
152	2025-05-02	26,092,975	-300	1.01	584	2,582,396,465	938,042,451	35.95	2025-04-29
153	2025-04-30	26,093,275	46,000	1.01	584	2,582,396,465	934,139,245	35.80	2025-04-28
154	2025-04-29	26,047,275	80,600	1.01	582	2,582,396,465	929,887,718	35.70	2025-04-25
155	2025-04-28	25,966,675	-1,500	1.01	582	2,582,396,465	924,413,630	35.60	2025-04-24
156	2025-04-25	25,968,175	-15,815	1.01	583	2,582,396,465	928,362,256	35.75	2025-04-23
157	2025-04-23	25,983,990	-66,000	1.01	585	2,582,396,465	908,140,451	34.95	2025-04-17
158	2025-04-16	26,049,990	10,000	1.01	586	2,582,396,465	887,002,160	34.05	2025-04-14
159	2025-04-14	26,039,990	500	1.01	587	2,582,396,465	877,547,663	33.70	2025-04-10
160	2025-04-10	26,039,490	-2,300	1.01	587	2,582,396,465	880,134,762	33.80	2025-04-08
161	2025-04-09	26,041,790	200,000	1.01	589	2,582,396,465	890,629,218	34.20	2025-04-07
162	2025-04-08	25,841,790	140,000	1.00	589	2,582,396,465	954,854,141	36.95	2025-04-03
163	2025-04-07	25,701,790	380,000	1.00	590	2,582,396,465	950,966,230	37.00	2025-04-02
164	2025-04-02	25,321,790	12,300	0.98	590	2,582,396,465	921,713,156	36.40	2025-03-31
165	2025-04-01	25,309,490	1,100	0.98	588	2,582,396,465	925,061,860	36.55	2025-03-28
166	2025-03-31	25,308,390	300	0.98	587	2,582,396,465	928,817,913	36.70	2025-03-27
167	2025-03-28	25,308,090	48,800	0.98	587	2,582,396,465	932,603,117	36.85	2025-03-26
168	2025-03-27	25,259,290	-3,600	0.98	588	2,582,396,465	951,012,269	37.65	2025-03-25
169	2025-03-26	25,262,890	-10,000	0.98	589	2,582,396,465	941,042,653	37.25	2025-03-24
170	2025-03-25	25,272,890	51,000	0.98	590	2,582,396,465	937,624,219	37.10	2025-03-21
171	2025-03-24	25,221,890	-4,600	0.98	589	2,582,396,465	943,298,686	37.40	2025-03-20
172	2025-03-21	25,226,490	38,900	0.98	590	2,582,396,465	945,993,375	37.50	2025-03-19
173	2025-03-20	25,187,590	-8,000	0.98	590	2,582,396,465	936,978,348	37.20	2025-03-18
174	2025-03-18	25,195,590	-888	0.98	590	2,582,396,465	928,457,492	36.85	2025-03-14
175	2025-03-17	25,196,478	5,516	0.98	591	2,582,396,465	934,789,334	37.10	2025-03-13
176	2025-03-14	25,190,962	-372	0.98	591	2,582,396,465	928,286,950	36.85	2025-03-12
177	2025-03-13	25,191,334	-8,321	0.98	592	2,582,396,465	922,002,824	36.60	2025-03-11
178	2025-03-12	25,199,655	2,832	0.98	593	2,582,396,465	904,667,615	35.90	2025-03-10
179	2025-03-11	25,196,823	400	0.98	595	2,582,396,465	909,605,310	36.10	2025-03-07
180	2025-03-07	25,196,423	5,000	0.98	596	2,582,396,465	918,409,618	36.45	2025-03-05
181	2025-03-06	25,191,423	320,000	0.98	595	2,582,396,465	881,699,805	35.00	2025-03-04
182	2025-02-28	24,871,423	20,000	0.96	595	2,582,396,465	886,666,230	35.65	2025-02-26
183	2025-02-26	24,851,423	-2,500	0.96	595	2,582,396,465	876,012,661	35.25	2025-02-24
184	2025-02-25	24,853,923	5,000	0.96	595	2,582,396,465	874,858,090	35.20	2025-02-21
185	2025-02-24	24,848,923	-44,001	0.96	594	2,582,396,465	862,257,628	34.70	2025-02-20
186	2025-02-21	24,892,924	-7,000	0.96	595	2,582,396,465	867,518,401	34.85	2025-02-19
187	2025-02-20	24,899,924	-7,000	0.96	595	2,582,396,465	864,027,363	34.70	2025-02-18
188	2025-02-19	24,906,924	2,900	0.96	596	2,582,396,465	864,270,263	34.70	2025-02-17
189	2025-02-18	24,904,024	1,200	0.96	595	2,582,396,465	859,188,828	34.50	2025-02-14
190	2025-02-17	24,902,824	-2,200	0.96	595	2,582,396,465	845,450,875	33.95	2025-02-13
191	2025-02-14	24,905,024	2,000	0.96	596	2,582,396,465	849,261,318	34.10	2025-02-12
192	2025-02-12	24,903,024	-400	0.96	596	2,582,396,465	850,438,270	34.15	2025-02-10
193	2025-02-07	24,903,424	174,741	0.96	596	2,582,396,465	796,909,568	32.00	2025-02-05
194	2025-02-06	24,728,683	-2,268	0.96	598	2,582,396,465	797,500,027	32.25	2025-02-04
195	2025-02-05	24,730,951	2,000	0.96	599	2,582,396,465	793,863,527	32.10	2025-02-03
196	2025-01-27	24,728,951	45,000	0.96	599	2,582,396,465	788,853,537	31.90	2025-01-23
197	2025-01-24	24,683,951	500	0.96	599	2,582,396,465	797,291,617	32.30	2025-01-22
198	2025-01-22	24,683,451	900	0.96	599	2,582,396,465	812,085,538	32.90	2025-01-20
199	2025-01-17	24,682,551	16,900	0.96	599	2,582,396,465	772,563,846	31.30	2025-01-15
200	2025-01-16	24,665,651	2,000	0.96	598	2,582,396,465	776,968,007	31.50	2025-01-14
201	2025-01-14	24,663,651	-16,000	0.96	598	2,582,396,465	791,703,197	32.10	2025-01-10
202	2025-01-13	24,679,651	-1,943	0.96	597	2,582,396,465	794,684,762	32.20	2025-01-09
203	2025-01-10	24,681,594	146,000	0.96	598	2,582,396,465	798,449,566	32.35	2025-01-08
204	2025-01-08	24,535,594	-1,512	0.95	598	2,582,396,465	810,901,382	33.05	2025-01-06
205	2025-01-07	24,537,106	-20,000	0.95	600	2,582,396,465	812,178,209	33.10	2025-01-03
206	2025-01-06	24,557,106	1,000	0.95	600	2,583,865,265	805,473,077	32.80	2025-01-02
207	2025-01-03	24,556,106	-13,281	0.95	600	2,584,583,765	806,668,082	32.85	2024-12-31
208	2025-01-02	24,569,387	2,621	0.95	601	2,585,338,765	808,332,832	32.90	2024-12-27
209	2024-12-27	24,566,766	121,315	0.95	602	2,588,126,665	789,821,527	32.15	2024-12-20
210	2024-12-16	24,445,451	-14,000	0.95	602	2,571,729,133	823,811,699	33.70	2024-12-12
211	2024-12-10	24,459,451	-55,100	0.95	603	2,575,288,633	834,067,279	34.10	2024-12-06
212	2024-12-09	24,514,551	162,200	0.95	603	2,575,288,633	835,946,189	34.10	2024-12-05
213	2024-12-03	24,352,351	-2,454	0.95	603	2,576,645,433	824,327,081	33.85	2024-11-29
214	2024-12-02	24,354,805	8,000	0.95	604	2,576,645,433	818,321,448	33.60	2024-11-28
215	2024-11-25	24,346,805	-3,600	0.94	604	2,576,645,433	815,617,968	33.50	2024-11-21
216	2024-11-21	24,350,405	3,000	0.95	605	2,576,645,433	814,521,047	33.45	2024-11-19
217	2024-11-20	24,347,405	1,200	0.94	605	2,576,645,433	820,507,549	33.70	2024-11-18
218	2024-11-18	24,346,205	2,000	0.94	604	2,576,645,433	864,290,278	35.50	2024-11-14
219	2024-11-15	24,344,205	7,988	0.94	605	2,576,645,433	876,391,380	36.00	2024-11-13
220	2024-11-14	24,336,217	5,000	0.94	605	2,576,645,433	884,621,488	36.35	2024-11-12
221	2024-11-13	24,331,217	-63,700	0.94	604	2,576,645,433	885,656,299	36.40	2024-11-11
222	2024-11-12	24,394,917	7,800	0.95	603	2,576,645,433	887,974,979	36.40	2024-11-08
223	2024-11-11	24,387,117	8,700	0.95	602	2,576,645,433	888,910,415	36.45	2024-11-07
224	2024-11-08	24,378,417	5,500	0.95	601	2,576,645,433	927,598,767	38.05	2024-11-06
225	2024-11-07	24,372,917	2,000	0.95	601	2,576,645,433	905,453,867	37.15	2024-11-05
226	2024-11-06	24,370,917	100	0.95	601	2,576,645,433	891,975,562	36.60	2024-11-04
227	2024-11-05	24,370,817	10,000	0.95	601	2,576,645,433	887,097,739	36.40	2024-11-01
228	2024-11-04	24,360,817	2,000	0.95	601	2,576,645,433	883,079,616	36.25	2024-10-31
229	2024-10-31	24,358,817	100	0.95	601	2,576,645,433	898,840,347	36.90	2024-10-29
230	2024-10-28	24,358,717	14,000	0.95	601	2,576,645,433	892,746,978	36.65	2024-10-24
231	2024-10-25	24,344,717	3,400	0.94	601	2,576,645,433	905,623,472	37.20	2024-10-23
232	2024-10-24	24,341,317	1,000	0.94	601	2,576,645,433	914,016,453	37.55	2024-10-22
233	2024-10-23	24,340,317	200	0.94	600	2,576,645,433	928,583,094	38.15	2024-10-21
234	2024-10-22	24,340,117	3,000	0.94	600	2,576,645,433	931,009,475	38.25	2024-10-18
235	2024-10-17	24,337,117	10,000	0.94	600	2,576,645,433	918,726,167	37.75	2024-10-15
236	2024-10-14	24,327,117	1,300	0.94	600	2,576,645,433	917,132,311	37.70	2024-10-09
237	2024-10-09	24,325,817	29,000	0.94	600	2,576,645,433	952,355,736	39.15	2024-10-07
238	2024-10-08	24,296,817	-33,000	0.94	600	2,576,645,433	958,509,431	39.45	2024-10-04
239	2024-10-07	24,329,817	1,000	0.94	601	2,576,645,433	952,512,336	39.15	2024-10-03
240	2024-10-03	24,328,817	-8,746	0.94	601	2,576,645,433	954,906,067	39.25	2024-09-30
241	2024-10-02	24,337,563	-1,400	0.94	604	2,576,645,433	969,851,886	39.85	2024-09-27
242	2024-09-30	24,338,963	-20,500	0.94	604	2,576,645,433	945,568,713	38.85	2024-09-26
243	2024-09-27	24,359,463	-7,000	0.95	608	2,576,645,433	946,365,138	38.85	2024-09-25
244	2024-09-26	24,366,463	5,792	0.95	609	2,576,645,433	935,672,179	38.40	2024-09-24
245	2024-09-24	24,360,671	-5,000	0.95	609	2,576,645,433	957,374,370	39.30	2024-09-20
246	2024-09-23	24,365,671	-6,100	0.95	609	2,576,645,433	946,606,318	38.85	2024-09-19
247	2024-09-20	24,371,771	-11,000	0.95	610	2,576,645,433	945,624,715	38.80	2024-09-17
248	2024-09-19	24,382,771	-11,000	0.95	611	2,576,645,433	931,421,852	38.20	2024-09-16
249	2024-09-17	24,393,771	-13,700	0.95	612	2,576,645,433	922,084,544	37.80	2024-09-13
250	2024-09-16	24,407,471	-8,800	0.95	613	2,576,645,433	915,280,163	37.50	2024-09-12
251	2024-09-13	24,416,271	1,000	0.95	614	2,576,645,433	908,285,281	37.20	2024-09-11
252	2024-09-12	24,415,271	-146,000	0.95	614	2,576,645,433	909,468,845	37.25	2024-09-10
253	2024-09-11	24,561,271	-37,000	0.95	614	2,576,645,433	914,907,345	37.25	2024-09-09
254	2024-09-09	24,598,271	465	0.95	614	2,576,645,433	883,077,929	35.90	2024-09-04
255	2024-09-05	24,597,806	-7,000	0.95	613	2,576,645,433	894,130,248	36.35	2024-09-03
256	2024-09-04	24,604,806	-500	0.95	613	2,576,645,433	904,226,621	36.75	2024-09-02
257	2024-09-03	24,605,306	13,930	0.95	614	2,576,645,433	907,935,791	36.90	2024-08-30
258	2024-09-02	24,591,376	-10,000	0.95	613	2,576,645,433	904,962,637	36.80	2024-08-29
259	2024-08-30	24,601,376	-8,000	0.95	613	2,576,645,433	897,950,224	36.50	2024-08-28
260	2024-08-29	24,609,376	-23,500	0.96	613	2,576,645,433	901,933,630	36.65	2024-08-27
261	2024-08-28	24,632,876	-1,000	0.96	614	2,576,645,433	897,868,330	36.45	2024-08-26
262	2024-08-23	24,633,876	5,000	0.96	614	2,576,645,433	854,795,497	34.70	2024-08-21
263	2024-08-20	24,628,876	32,200	0.96	613	2,576,645,433	855,853,441	34.75	2024-08-16
264	2024-08-19	24,596,676	-50,000	0.95	614	2,576,645,433	862,113,494	35.05	2024-08-15
265	2024-08-16	24,646,676	26,907	0.96	614	2,576,645,433	862,633,660	35.00	2024-08-14
266	2024-08-15	24,619,769	1,000	0.96	614	2,576,645,433	859,229,938	34.90	2024-08-13
267	2024-08-14	24,618,769	6,782	0.96	613	2,576,645,433	857,964,100	34.85	2024-08-12
268	2024-08-13	24,611,987	459,810	0.96	613	2,576,645,433	862,650,144	35.05	2024-08-09
269	2024-08-12	24,152,177	50,000	0.95	612	2,553,845,113	842,910,977	34.90	2024-08-08
270	2024-08-09	24,102,177	10,000	0.94	612	2,553,845,113	837,550,651	34.75	2024-08-07
271	2024-08-08	24,092,177	-10,000	0.94	612	2,553,845,113	832,384,715	34.55	2024-08-06
272	2024-08-07	24,102,177	-1,500	0.94	612	2,553,845,113	826,704,671	34.30	2024-08-05
273	2024-08-06	24,103,677	2,000	0.94	613	2,553,845,113	808,678,363	33.55	2024-08-02
274	2024-08-05	24,101,677	-32,000	0.94	612	2,553,845,113	821,867,186	34.10	2024-08-01
275	2024-08-02	24,133,677	-5,200	0.94	613	2,553,845,113	796,411,341	33.00	2024-07-31
276	2024-08-01	24,138,877	-3,600	0.95	613	2,553,845,113	790,548,222	32.75	2024-07-30
277	2024-07-29	24,142,477	7,000	0.95	614	2,553,845,113	784,630,503	32.50	2024-07-25
278	2024-07-26	24,135,477	2,611	0.95	613	2,553,845,113	775,955,586	32.15	2024-07-24
279	2024-07-25	24,132,866	10,000	0.94	612	2,553,845,113	774,664,999	32.10	2024-07-23
280	2024-07-24	24,122,866	-2,300	0.94	611	2,553,845,113	777,962,429	32.25	2024-07-22
281	2024-07-23	24,125,166	-20,000	0.94	612	2,553,845,113	775,624,087	32.15	2024-07-19
282	2024-07-22	24,145,166	4,000	0.95	612	2,553,845,113	789,546,928	32.70	2024-07-18
283	2024-07-17	24,141,166	-6,700	0.95	611	2,553,845,113	796,658,478	33.00	2024-07-15
284	2024-07-15	24,147,866	5,900	0.95	609	2,553,845,113	750,998,633	31.10	2024-07-11
285	2024-07-12	24,141,966	-17,000	0.95	613	2,553,845,113	725,466,078	30.05	2024-07-10
286	2024-07-08	24,158,966	100	0.95	614	2,553,845,113	740,472,308	30.65	2024-07-04
287	2024-07-05	24,158,866	14,200	0.95	613	2,553,845,113	734,429,526	30.40	2024-07-03
288	2024-07-04	24,144,666	-1,292	0.95	613	2,553,845,113	721,925,513	29.90	2024-07-02
289	2024-07-03	24,145,958	66,800	0.95	612	2,553,845,113	732,829,825	30.35	2024-06-28
290	2024-07-02	24,079,158	4,000	0.94	609	2,553,845,113	722,374,740	30.00	2024-06-27
291	2024-06-28	24,075,158	-28,400	0.94	608	2,553,845,113	769,201,298	31.95	2024-06-26
292	2024-06-27	24,103,558	64,200	0.94	608	2,553,845,113	760,467,255	31.55	2024-06-25
293	2024-06-26	24,039,358	15,000	0.94	605	2,553,845,113	762,047,649	31.70	2024-06-24
294	2024-06-25	24,024,358	12,800	0.94	604	2,553,845,113	765,175,802	31.85	2024-06-21
295	2024-06-24	24,011,558	-22,000	0.94	603	2,553,845,113	776,773,901	32.35	2024-06-20
296	2024-06-20	24,033,558	-10,000	0.94	602	2,553,845,113	773,880,568	32.20	2024-06-18
297	2024-06-19	24,043,558	114,949	0.94	601	2,553,845,113	780,213,457	32.45	2024-06-17
298	2024-06-18	23,928,609	200	0.94	600	2,553,845,113	780,072,653	32.60	2024-06-14
299	2024-06-17	23,928,409	7,000	0.94	599	2,553,845,113	781,262,554	32.65	2024-06-13
300	2024-06-13	23,921,409	200	0.94	598	2,553,845,113	775,053,652	32.40	2024-06-11
301	2024-06-12	23,921,209	180,000	0.94	597	2,553,845,113	810,928,985	33.90	2024-06-07
302	2024-06-07	23,741,209	-88,600	0.93	597	2,553,845,113	807,201,106	34.00	2024-06-05
303	2024-06-06	23,829,809	1,500	0.93	597	2,553,845,113	809,022,016	33.95	2024-06-04
304	2024-06-05	23,828,309	2,000	0.93	597	2,553,845,113	806,588,260	33.85	2024-06-03
305	2024-06-03	23,826,309	3,000	0.93	597	2,553,845,113	808,903,191	33.95	2024-05-30
306	2024-05-31	23,823,309	50,300	0.93	596	2,553,845,113	826,668,822	34.70	2024-05-29
307	2024-05-30	23,773,009	7,844	0.93	598	2,553,845,113	795,207,151	33.45	2024-05-28
308	2024-05-29	23,765,165	20,000	0.93	598	2,553,845,113	791,379,995	33.30	2024-05-27
309	2024-05-28	23,745,165	4,900	0.93	598	2,553,845,113	788,339,478	33.20	2024-05-24
310	2024-05-27	23,740,265	-3,708	0.93	597	2,553,845,113	795,298,878	33.50	2024-05-23
311	2024-05-24	23,743,973	8,000	0.93	598	2,553,845,113	825,103,062	34.75	2024-05-22
312	2024-05-22	23,735,973	5,000	0.93	598	2,553,845,113	887,725,390	37.40	2024-05-20
313	2024-05-21	23,730,973	-1,700	0.93	598	2,553,845,113	864,993,966	36.45	2024-05-17
314	2024-05-20	23,732,673	-1,442	0.93	598	2,553,845,113	865,055,931	36.45	2024-05-16
315	2024-05-17	23,734,115	4,000	0.93	599	2,553,845,113	856,801,552	36.10	2024-05-14
316	2024-05-16	23,730,115	68,700	0.93	598	2,553,845,113	859,030,163	36.20	2024-05-13
317	2024-05-14	23,661,415	-1,000	0.93	598	2,553,845,113	837,614,091	35.40	2024-05-10
318	2024-05-08	23,662,415	400	0.93	598	2,553,845,113	818,719,559	34.60	2024-05-06
319	2024-05-07	23,662,015	4,000	0.93	598	2,553,845,113	809,240,913	34.20	2024-05-03
320	2024-05-03	23,658,015	-18,180	0.93	598	2,553,845,113	800,823,808	33.85	2024-04-30
321	2024-05-02	23,676,195	-18,774	0.93	599	2,553,845,113	800,255,391	33.80	2024-04-29
322	2024-04-30	23,694,969	22,140	0.93	601	2,553,845,113	803,259,449	33.90	2024-04-26
323	2024-04-26	23,672,829	2,000	0.93	601	2,553,845,113	801,325,262	33.85	2024-04-24
324	2024-04-25	23,670,829	59,200	0.93	601	2,553,845,113	779,953,816	32.95	2024-04-23
325	2024-04-24	23,611,629	22,300	0.92	601	2,553,845,113	747,308,058	31.65	2024-04-22
326	2024-04-23	23,589,329	350,000	0.92	601	2,553,845,113	727,730,800	30.85	2024-04-19
327	2024-04-22	23,239,329	114,829	0.91	601	2,553,845,113	719,257,233	30.95	2024-04-18
328	2024-04-19	23,124,500	6,746	0.91	602	2,553,845,113	718,015,725	31.05	2024-04-17
329	2024-04-17	23,117,754	-3,000	0.91	602	2,553,845,113	745,547,567	32.25	2024-04-15
330	2024-04-16	23,120,754	-17,900	0.91	603	2,553,845,113	744,488,279	32.20	2024-04-12
331	2024-04-15	23,138,654	252,800	0.91	603	2,553,845,113	771,674,111	33.35	2024-04-11
332	2024-04-11	22,885,854	49,000	0.90	604	2,553,845,113	787,273,378	34.40	2024-04-09
333	2024-04-10	22,836,854	125,000	0.89	604	2,553,845,113	789,013,306	34.55	2024-04-08
334	2024-04-09	22,711,854	2,000	0.89	604	2,553,845,113	771,067,443	33.95	2024-04-05
335	2024-04-08	22,709,854	107,300	0.89	604	2,553,845,113	770,999,543	33.95	2024-04-03
336	2024-04-05	22,602,554	194,800	0.89	604	2,553,845,113	754,925,304	33.40	2024-04-02
337	2024-04-03	22,407,754	-1,800	0.88	604	2,553,845,113	754,020,922	33.65	2024-03-28
338	2024-04-02	22,409,554	196,000	0.88	605	2,553,845,113	768,647,702	34.30	2024-03-27
339	2024-03-28	22,213,554	-280,560	0.87	604	2,553,845,113	751,928,803	33.85	2024-03-26
340	2024-03-27	22,494,114	-146,300	0.88	605	2,553,845,113	773,797,522	34.40	2024-03-25
341	2024-03-26	22,640,414	-328,200	0.89	605	2,553,845,113	785,622,366	34.70	2024-03-22
342	2024-03-25	22,968,614	-10,000	0.90	605	2,553,845,113	824,573,243	35.90	2024-03-21
343	2024-03-22	22,978,614	7,800	0.90	605	2,553,845,113	813,442,936	35.40	2024-03-20
344	2024-03-21	22,970,814	-20,000	0.90	605	2,553,845,113	821,206,601	35.75	2024-03-19
345	2024-03-20	22,990,814	6,300	0.90	605	2,553,845,113	832,267,467	36.20	2024-03-18
346	2024-03-18	22,984,514	-625	0.90	605	2,553,845,113	853,874,695	37.15	2024-03-14
347	2024-03-15	22,985,139	53,400	0.90	606	2,553,845,113	848,151,629	36.90	2024-03-13
348	2024-03-14	22,931,739	-24,000	0.90	605	2,553,845,113	861,086,799	37.55	2024-03-12
349	2024-03-11	22,955,739	4,000	0.90	606	2,564,490,813	840,180,047	36.60	2024-03-07
350	2024-03-06	22,951,739	-1,400	0.89	606	2,564,490,813	866,428,147	37.75	2024-03-04
351	2024-03-04	22,953,139	-18,000	0.90	606	2,564,490,813	894,024,764	38.95	2024-02-29
352	2024-03-01	22,971,139	9,500	0.89	606	2,572,563,613	895,874,421	39.00	2024-02-28
353	2024-02-29	22,961,639	-2,000	0.89	606	2,572,563,613	878,282,692	38.25	2024-02-27
354	2024-02-22	22,963,639	2,100	0.89	607	2,572,563,613	872,618,282	38.00	2024-02-20
355	2024-02-21	22,961,539	-200	0.89	607	2,572,563,613	867,946,174	37.80	2024-02-19
356	2024-02-20	22,961,739	500	0.89	607	2,572,563,613	886,323,125	38.60	2024-02-16
357	2024-02-19	22,961,239	-3,500	0.89	607	2,572,563,613	872,527,082	38.00	2024-02-15
358	2024-02-16	22,964,739	-13,640	0.89	607	2,572,563,613	857,733,002	37.35	2024-02-14
359	2024-02-14	22,978,379	1,200	0.89	609	2,572,563,613	907,645,971	39.50	2024-02-07
360	2024-02-07	22,977,179	1,000	0.89	608	2,572,563,613	903,003,135	39.30	2024-02-05
361	2024-02-06	22,976,179	18,000	0.89	608	2,575,213,613	914,451,924	39.80	2024-02-02
362	2024-02-02	22,958,179	-1,000	0.89	607	2,575,213,613	899,960,617	39.20	2024-01-31
363	2024-02-01	22,959,179	-12,000	0.89	607	2,575,213,613	904,591,653	39.40	2024-01-30
364	2024-01-31	22,971,179	-5,000	0.89	608	2,575,213,613	897,024,540	39.05	2024-01-29
365	2024-01-29	22,976,179	5,000	0.89	608	2,575,213,613	900,666,217	39.20	2024-01-25
366	2024-01-25	22,971,179	3,000	0.89	608	2,575,213,613	899,321,658	39.15	2024-01-23
367	2024-01-24	22,968,179	700	0.89	608	2,575,213,613	893,462,163	38.90	2024-01-22
368	2024-01-23	22,967,479	-29,483	0.89	608	2,575,213,613	929,034,526	40.45	2024-01-19
369	2024-01-19	22,996,962	3,000	0.89	609	2,575,213,613	927,927,417	40.35	2024-01-17
370	2024-01-17	22,993,962	-50,792	0.89	609	2,577,859,613	979,542,781	42.60	2024-01-15
371	2024-01-16	23,044,754	-2,800	0.89	610	2,577,859,613	982,858,758	42.65	2024-01-12
372	2024-01-15	23,047,554	475	0.89	612	2,577,859,613	980,673,423	42.55	2024-01-11
373	2024-01-12	23,047,079	-15,000	0.89	612	2,577,859,613	979,500,858	42.50	2024-01-10
374	2024-01-10	23,062,079	-10,000	0.89	612	2,577,859,613	981,291,461	42.55	2024-01-08
375	2024-01-09	23,072,079	-12,415	0.90	612	2,577,859,613	997,867,417	43.25	2024-01-05
376	2024-01-08	23,084,494	-4,500	0.90	613	2,577,859,613	990,324,793	42.90	2024-01-04
377	2024-01-04	23,088,994	-2,300	0.90	613	2,577,859,613	1,010,143,488	43.75	2024-01-02
378	2024-01-03	23,091,294	-1,000	0.90	615	2,577,859,613	1,012,553,242	43.85	2023-12-29
379	2024-01-02	23,092,294	-4,000	0.90	615	2,577,859,613	1,012,597,092	43.85	2023-12-28
380	2023-12-29	23,096,294	407,568	0.90	615	2,577,859,613	1,005,843,604	43.55	2023-12-27
381	2023-12-28	22,688,726	400	0.89	614	2,561,930,575	980,152,963	43.20	2023-12-22
382	2023-12-27	22,688,326	-53,262	0.89	613	2,561,930,575	984,673,348	43.40	2023-12-21
383	2023-12-21	22,741,588	-3,500	0.89	614	2,561,930,575	967,654,569	42.55	2023-12-19
384	2023-12-20	22,745,088	17,000	0.89	615	2,561,930,575	951,881,933	41.85	2023-12-18
385	2023-12-18	22,728,088	-2,600	0.89	615	2,561,930,575	915,941,946	40.30	2023-12-14
386	2023-12-15	22,730,688	-43,700	0.89	615	2,561,930,575	875,131,488	38.50	2023-12-13
387	2023-12-14	22,774,388	-18,900	0.89	616	2,561,930,575	875,675,219	38.45	2023-12-12
388	2023-12-13	22,793,288	-21,400	0.89	616	2,561,930,575	871,843,266	38.25	2023-12-11
389	2023-12-12	22,814,688	175,000	0.89	616	2,561,930,575	864,676,675	37.90	2023-12-08
390	2023-12-07	22,639,688	1,200	0.88	615	2,561,930,575	854,648,222	37.75	2023-12-05
391	2023-12-06	22,638,488	-103,200	0.88	614	2,561,930,575	873,845,637	38.60	2023-12-04
392	2023-12-05	22,741,688	1,000	0.89	614	2,561,930,575	875,554,988	38.50	2023-12-01
393	2023-12-01	22,740,688	2,000	0.89	613	2,561,930,575	884,612,763	38.90	2023-11-29
394	2023-11-29	22,738,688	-20,000	0.89	613	2,561,930,575	893,630,438	39.30	2023-11-27
395	2023-11-28	22,758,688	-10,758	0.89	613	2,561,930,575	905,795,782	39.80	2023-11-24
396	2023-11-27	22,769,446	-600	0.89	617	2,561,930,575	917,608,674	40.30	2023-11-23
397	2023-11-24	22,770,046	6,000	0.89	617	2,561,930,575	910,801,840	40.00	2023-11-22
398	2023-11-23	22,764,046	-5,500	0.89	616	2,561,930,575	903,732,626	39.70	2023-11-21
399	2023-11-22	22,769,546	16,000	0.89	617	2,561,930,575	883,458,385	38.80	2023-11-20
400	2023-11-21	22,753,546	6,000	0.89	617	2,561,930,575	906,728,808	39.85	2023-11-17
401	2023-11-20	22,747,546	1,200	0.89	616	2,561,930,575	917,863,481	40.35	2023-11-16
402	2023-11-17	22,746,346	-1,000	0.89	615	2,561,930,575	931,462,869	40.95	2023-11-15
403	2023-11-16	22,747,346	200	0.89	615	2,561,930,575	881,459,658	38.75	2023-11-14
404	2023-11-15	22,747,146	18,211	0.89	614	2,561,930,575	867,803,620	38.15	2023-11-13
405	2023-11-14	22,728,935	6,500	0.89	612	2,561,930,575	876,200,444	38.55	2023-11-10
406	2023-11-10	22,722,435	43,920	0.89	611	2,561,930,575	872,541,504	38.40	2023-11-08
407	2023-11-08	22,678,515	1,000	0.89	611	2,561,930,575	895,801,343	39.50	2023-11-06
408	2023-11-06	22,677,515	-100	0.89	611	2,561,930,575	867,414,949	38.25	2023-11-02
409	2023-11-03	22,677,615	-6,608	0.89	611	2,561,930,575	812,992,498	35.85	2023-11-01
410	2023-11-02	22,684,223	-5,000	0.89	612	2,561,930,575	814,363,606	35.90	2023-10-31
411	2023-10-31	22,689,223	9,500	0.89	612	2,561,930,575	819,080,950	36.10	2023-10-27
412	2023-10-30	22,679,723	9,397	0.89	612	2,561,930,575	807,398,139	35.60	2023-10-26
413	2023-10-27	22,670,326	-200	0.88	613	2,561,930,575	813,864,703	35.90	2023-10-25
414	2023-10-26	22,670,526	-12,000	0.88	613	2,561,930,575	807,070,726	35.60	2023-10-24
415	2023-10-24	22,682,526	62,000	0.89	614	2,561,930,575	815,436,810	35.95	2023-10-19
416	2023-10-19	22,620,526	5,000	0.88	613	2,561,930,575	846,007,672	37.40	2023-10-17
417	2023-10-18	22,615,526	2,763	0.88	613	2,561,930,575	833,382,133	36.85	2023-10-16
418	2023-10-16	22,612,763	-1,000	0.88	612	2,561,930,575	864,938,185	38.25	2023-10-12
419	2023-10-13	22,613,763	5,000	0.88	612	2,561,930,575	852,538,865	37.70	2023-10-11
420	2023-10-12	22,608,763	2,500	0.88	612	2,561,930,575	847,828,613	37.50	2023-10-10
421	2023-10-10	22,606,263	11,200	0.88	611	2,561,930,575	840,952,984	37.20	2023-10-06
422	2023-10-09	22,595,063	5,000	0.88	609	2,561,930,575	828,109,059	36.65	2023-10-05
423	2023-10-06	22,590,063	4,000	0.88	609	2,561,930,575	825,666,803	36.55	2023-10-04
424	2023-10-05	22,586,063	400	0.88	609	2,561,930,575	816,486,177	36.15	2023-10-03
425	2023-10-03	22,585,663	4,500	0.88	609	2,561,930,575	834,540,248	36.95	2023-09-28
426	2023-09-28	22,581,163	-5,339	0.88	609	2,561,930,575	830,986,798	36.80	2023-09-26
427	2023-09-27	22,586,502	-20,133	0.88	610	2,561,930,575	842,476,525	37.30	2023-09-25
428	2023-09-26	22,606,635	133	0.88	611	2,561,930,575	859,052,130	38.00	2023-09-22
429	2023-09-22	22,606,502	7,000	0.88	610	2,561,930,575	854,525,776	37.80	2023-09-20
430	2023-09-20	22,599,502	1,145	0.88	609	2,561,930,575	846,351,350	37.45	2023-09-18
431	2023-09-19	22,598,357	-1,300	0.88	608	2,561,930,575	855,347,812	37.85	2023-09-15
432	2023-09-18	22,599,657	10,500	0.88	608	2,561,930,575	842,967,206	37.30	2023-09-14
433	2023-09-14	22,589,157	2,500	0.88	606	2,561,930,575	849,352,303	37.60	2023-09-12
434	2023-09-13	22,586,657	900	0.88	605	2,561,930,575	852,646,302	37.75	2023-09-11
435	2023-09-12	22,585,757	1,300	0.88	605	2,561,930,575	870,680,932	38.55	2023-09-07
436	2023-09-11	22,584,457	-50,000	0.88	605	2,561,930,575	875,147,709	38.75	2023-09-06
437	2023-09-04	22,634,457	-10,212	0.88	605	2,561,930,575	895,192,774	39.55	2023-08-30
438	2023-08-31	22,644,669	308	0.88	606	2,561,930,575	875,216,457	38.65	2023-08-29
439	2023-08-29	22,644,361	3,860	0.88	605	2,561,930,575	871,807,899	38.50	2023-08-25
440	2023-08-28	22,640,501	-17,527	0.88	604	2,561,930,575	877,319,414	38.75	2023-08-24
441	2023-08-25	22,658,028	-20,000	0.88	603	2,561,930,575	847,410,247	37.40	2023-08-23
442	2023-08-24	22,678,028	12,000	0.89	603	2,561,930,575	853,827,754	37.65	2023-08-22
443	2023-08-23	22,666,028	16,500	0.88	602	2,561,930,575	859,042,461	37.90	2023-08-21
444	2023-08-22	22,649,528	-22,900	0.88	602	2,561,930,575	867,476,922	38.30	2023-08-18
445	2023-08-17	22,672,428	-5,880	0.88	599	2,561,930,575	876,289,342	38.65	2023-08-15
446	2023-08-16	22,678,308	-3,867	0.89	598	2,561,930,575	869,713,112	38.35	2023-08-14
447	2023-08-15	22,682,175	-24,404	0.89	599	2,561,930,575	900,482,348	39.70	2023-08-11
448	2023-08-14	22,706,579	-40,800	0.89	600	2,561,930,575	919,616,450	40.50	2023-08-10
449	2023-08-11	22,747,379	-25,345	0.89	600	2,561,930,575	939,466,753	41.30	2023-08-09
450	2023-08-10	22,772,724	2,000	0.89	602	2,561,930,575	951,899,863	41.80	2023-08-08
451	2023-08-09	22,770,724	20,000	0.89	602	2,561,930,575	964,340,161	42.35	2023-08-07
452	2023-08-08	22,750,724	191,000	0.89	600	2,561,930,575	955,530,408	42.00	2023-08-04
453	2023-08-07	22,559,724	5,000	0.88	598	2,561,930,575	954,276,325	42.30	2023-08-03
454	2023-08-04	22,554,724	600	0.88	598	2,561,930,575	958,575,770	42.50	2023-08-02
455	2023-08-03	22,554,124	2,300	0.88	598	2,561,930,575	974,338,157	43.20	2023-08-01
456	2023-08-01	22,551,824	238,031	0.88	598	2,561,930,575	994,535,438	44.10	2023-07-28
457	2023-07-31	22,313,793	1,000	0.87	598	2,553,845,091	1,000,773,616	44.85	2023-07-27
458	2023-07-27	22,312,793	-1,267	0.87	597	2,553,845,091	976,184,694	43.75	2023-07-25
459	2023-07-26	22,314,060	1,513	0.87	597	2,553,845,091	963,967,392	43.20	2023-07-24
460	2023-07-21	22,312,547	-11,200	0.87	597	2,553,845,091	962,786,403	43.15	2023-07-19
461	2023-07-20	22,323,747	16,000	0.87	597	2,553,845,091	963,269,683	43.15	2023-07-18
462	2023-07-18	22,307,747	500	0.87	597	2,553,845,091	973,733,157	43.65	2023-07-13
463	2023-07-13	22,307,247	8,340	0.87	598	2,553,845,091	943,596,548	42.30	2023-07-11
464	2023-07-10	22,298,907	2,000	0.87	598	2,553,845,091	964,427,728	43.25	2023-07-06
465	2023-07-07	22,296,907	-196	0.87	597	2,553,845,091	973,259,991	43.65	2023-07-05
466	2023-07-06	22,297,103	12,000	0.87	597	2,553,845,091	988,876,518	44.35	2023-07-04
467	2023-07-05	22,285,103	500	0.87	597	2,553,845,091	982,773,042	44.10	2023-07-03
468	2023-06-30	22,284,603	-36,100	0.87	597	2,553,845,091	984,979,453	44.20	2023-06-28
469	2023-06-29	22,320,703	30,963	0.87	598	2,553,845,091	984,343,002	44.10	2023-06-27
470	2023-06-28	22,289,740	2,000	0.87	597	2,553,845,091	971,832,664	43.60	2023-06-26
471	2023-06-27	22,287,740	-13,213	0.87	597	2,553,845,091	982,889,334	44.10	2023-06-23
472	2023-06-26	22,300,953	-116,000	0.87	598	2,553,845,091	1,009,118,123	45.25	2023-06-21
473	2023-06-23	22,416,953	-65,300	0.88	597	2,553,845,091	1,032,300,686	46.05	2023-06-20
474	2023-06-21	22,482,253	1,500	0.88	597	2,553,845,091	1,043,176,539	46.40	2023-06-19
475	2023-06-19	22,480,753	800	0.88	596	2,553,845,091	1,019,502,149	45.35	2023-06-15
476	2023-06-16	22,479,953	-85,790	0.88	596	2,553,845,091	1,050,937,803	46.75	2023-06-14
477	2023-06-15	22,565,743	1,000	0.88	594	2,553,845,091	1,065,103,070	47.20	2023-06-13
478	2023-06-14	22,564,743	-62,500	0.88	593	2,553,845,091	1,069,568,818	47.40	2023-06-12
479	2023-06-12	22,627,243	9,469	0.89	592	2,553,845,091	1,058,954,972	46.80	2023-06-08
480	2023-06-09	22,617,774	15,731	0.89	593	2,553,845,091	1,069,820,710	47.30	2023-06-07
481	2023-06-08	22,602,043	28,000	0.89	593	2,553,845,091	1,076,987,349	47.65	2023-06-06
482	2023-06-07	22,574,043	6,000	0.88	593	2,553,845,091	1,085,811,468	48.10	2023-06-05
483	2023-06-06	22,568,043	-42,829	0.88	592	2,553,845,091	1,064,083,227	47.15	2023-06-02
484	2023-06-05	22,610,872	-9,834	0.89	592	2,553,845,091	1,035,577,938	45.80	2023-06-01
485	2023-06-02	22,620,706	21,000	0.89	592	2,553,845,091	1,029,242,123	45.50	2023-05-31
486	2023-06-01	22,599,706	3,600	0.88	591	2,553,845,091	1,068,966,094	47.30	2023-05-30
487	2023-05-31	22,596,106	500	0.88	590	2,553,845,091	1,077,834,256	47.70	2023-05-29
488	2023-05-25	22,595,606	-60,000	0.88	590	2,553,845,091	1,113,963,376	49.30	2023-05-23
489	2023-05-24	22,655,606	12,534	0.89	590	2,553,845,091	1,119,186,936	49.40	2023-05-22
490	2023-05-23	22,643,072	7,400	0.89	589	2,553,845,091	1,125,360,678	49.70	2023-05-19
491	2023-05-19	22,635,672	-941	0.89	587	2,553,845,091	1,132,915,384	50.05	2023-05-17
492	2023-05-18	22,636,613	2,400	0.89	588	2,553,845,091	1,147,676,279	50.70	2023-05-16
493	2023-05-17	22,634,213	-10,000	0.89	587	2,553,845,091	1,143,027,757	50.50	2023-05-15
494	2023-05-15	22,644,213	6,000	0.89	587	2,553,845,091	1,132,210,650	50.00	2023-05-11
495	2023-05-12	22,638,213	3,129	0.89	586	2,553,845,091	1,137,570,203	50.25	2023-05-10
496	2023-05-11	22,635,084	8,200	0.89	585	2,553,845,091	1,146,467,005	50.65	2023-05-09
497	2023-05-10	22,626,884	1,600	0.89	584	2,553,845,091	1,177,729,312	52.05	2023-05-08
498	2023-05-08	22,625,284	17,443	0.89	584	2,553,845,091	1,159,545,805	51.25	2023-05-04
499	2023-05-05	22,607,841	2,400	0.89	582	2,553,845,091	1,147,347,931	50.75	2023-05-03
500	2023-05-04	22,605,441	8,945	0.89	582	2,553,845,091	1,148,356,403	50.80	2023-05-02
501	2023-05-03	22,596,496	80,000	0.88	580	2,553,845,091	1,156,940,595	51.20	2023-04-28
502	2023-05-02	22,516,496	-500	0.88	580	2,553,845,091	1,148,341,296	51.00	2023-04-27
503	2023-04-27	22,516,996	800	0.88	581	2,553,845,091	1,125,849,800	50.00	2023-04-25
504	2023-04-26	22,516,196	20,000	0.88	582	2,553,845,091	1,134,816,278	50.40	2023-04-24
505	2023-04-25	22,496,196	-12,000	0.88	582	2,553,845,091	1,137,182,708	50.55	2023-04-21
506	2023-04-24	22,508,196	-12,000	0.88	582	2,553,845,091	1,140,040,127	50.65	2023-04-20
507	2023-04-21	22,520,196	1,000	0.88	583	2,553,845,091	1,156,412,065	51.35	2023-04-19
508	2023-04-19	22,519,196	8,241	0.88	582	2,553,845,091	1,160,864,554	51.55	2023-04-17
509	2023-04-13	22,510,955	1,400	0.88	580	2,553,845,091	1,149,184,253	51.05	2023-04-11
510	2023-04-12	22,509,555	37,350	0.88	580	2,553,845,091	1,145,736,350	50.90	2023-04-06
511	2023-04-11	22,472,205	300,968	0.88	582	2,553,845,091	1,138,217,183	50.65	2023-04-04
512	2023-04-06	22,171,237	18,436	0.87	582	2,553,845,091	1,126,298,840	50.80	2023-04-03
513	2023-04-04	22,152,801	7,150	0.87	581	2,553,845,091	1,118,716,451	50.50	2023-03-31
514	2023-04-03	22,145,651	-5,949	0.87	579	2,553,845,091	1,116,140,810	50.40	2023-03-30
515	2023-03-31	22,151,600	52,752	0.87	580	2,553,845,091	1,104,257,260	49.85	2023-03-29
516	2023-03-30	22,098,848	27,047	0.87	576	2,553,845,091	1,106,047,342	50.05	2023-03-28
517	2023-03-29	22,071,801	3,518,946	0.86	574	2,553,845,091	1,111,315,180	50.35	2023-03-27
518	2023-03-23	18,552,855	10,000	0.73	568	2,553,845,091	916,511,037	49.40	2023-03-21
519	2023-03-22	18,542,855	1,725	0.73	568	2,553,845,091	920,652,751	49.65	2023-03-20
520	2023-03-21	18,541,130	-2,100	0.73	569	2,553,845,091	928,910,613	50.10	2023-03-17
521	2023-03-20	18,543,230	-22,000	0.73	570	2,553,845,091	921,598,531	49.70	2023-03-16
522	2023-03-17	18,565,230	6,700	0.73	571	2,553,845,091	900,413,655	48.50	2023-03-15
523	2023-03-13	18,558,530	13,185	0.73	570	2,553,845,091	890,809,440	48.00	2023-03-09
524	2023-03-10	18,545,345	787	0.73	570	2,553,845,091	905,012,836	48.80	2023-03-08
525	2023-03-09	18,544,558	22,000	0.73	570	2,553,845,091	927,227,900	50.00	2023-03-07
526	2023-03-08	18,522,558	-10,000	0.73	571	2,553,845,091	942,798,202	50.90	2023-03-06
527	2023-03-07	18,532,558	-24,000	0.73	571	2,553,845,091	939,600,691	50.70	2023-03-03
528	2023-03-06	18,556,558	-23,500	0.73	571	2,553,845,091	949,167,942	51.15	2023-03-02
529	2023-03-03	18,580,058	1,200	0.73	570	2,553,845,091	962,447,004	51.80	2023-03-01
530	2023-03-01	18,578,858	-19,700	0.73	570	2,553,845,091	944,734,929	50.85	2023-02-27
531	2023-02-28	18,598,558	-7,100	0.73	570	2,553,845,091	931,787,756	50.10	2023-02-24
532	2023-02-27	18,605,658	9,800	0.73	570	2,553,845,091	989,821,006	53.20	2023-02-23
533	2023-02-24	18,595,858	38,806	0.73	569	2,553,845,091	989,299,646	53.20	2023-02-22
534	2023-02-23	18,557,052	-20,357	0.87	567	2,128,204,243	978,884,493	52.75	2023-02-21
535	2023-02-22	18,577,409	-4,790	0.87	570	2,128,204,243	972,527,361	52.35	2023-02-20
536	2023-02-21	18,582,199	4,136	0.87	569	2,128,204,243	985,785,657	53.05	2023-02-17
537	2023-02-20	18,578,063	-165,597	0.87	572	2,128,204,243	998,570,886	53.75	2023-02-16
538	2023-02-17	18,743,660	935,796	0.88	577	2,128,204,243	1,008,408,908	53.80	2023-02-15
539	2023-02-16	17,807,864	-114,378	0.84	578	2,128,204,243	961,624,656	54.00	2023-02-14
540	2023-02-15	17,922,242	35,261	0.84	577	2,128,204,243	981,242,750	54.75	2023-02-13
541	2023-02-14	17,886,981	-186,573	0.84	573	2,128,204,243	1,123,302,407	62.80	2023-02-10
542	2023-02-13	18,073,554	228,098	0.85	578	2,128,204,243	1,135,019,191	62.80	2023-02-09
543	2023-02-09	17,845,456	122,890	0.84	583	2,128,204,243	1,117,125,546	62.60	2023-02-07
544	2023-02-08	17,722,566	-300	0.83	583	2,128,204,243	1,114,749,401	62.90	2023-02-06
545	2023-02-06	17,722,866	-2,000	0.83	581	2,128,204,243	1,139,580,284	64.30	2023-02-02
546	2023-02-03	17,724,866	-19,000	0.83	582	2,128,204,243	1,114,894,071	62.90	2023-02-01
547	2023-02-02	17,743,866	-7,000	0.83	581	2,128,204,243	1,112,540,398	62.70	2023-01-31
548	2023-01-30	17,750,866	-500	0.83	581	2,128,204,243	1,132,505,251	63.80	2023-01-26
549	2023-01-27	17,751,366	-1,900	0.83	582	2,128,204,243	1,128,099,309	63.55	2023-01-20
550	2023-01-26	17,753,266	-3,000	0.83	583	2,128,204,243	1,125,557,064	63.40	2023-01-19
551	2023-01-20	17,756,266	10,000	0.83	583	2,128,204,243	1,110,654,438	62.55	2023-01-18
552	2023-01-18	17,746,266	-64,600	0.83	583	2,128,204,243	1,119,789,385	63.10	2023-01-16
553	2023-01-17	17,810,866	-8,000	0.84	585	2,128,204,243	1,094,477,716	61.45	2023-01-13
554	2023-01-16	17,818,866	-37,882	0.84	586	2,128,204,243	1,090,514,599	61.20	2023-01-12
555	2023-01-13	17,856,748	6,006	0.84	587	2,128,204,243	1,061,583,669	59.45	2023-01-11
556	2023-01-12	17,850,742	-3,000	0.84	587	2,128,204,243	1,070,151,983	59.95	2023-01-10
557	2023-01-11	17,853,742	-7,491	0.84	586	2,128,204,243	1,056,941,526	59.20	2023-01-09
558	2023-01-09	17,861,233	2,000	0.84	588	2,128,204,243	1,086,856,028	60.85	2023-01-05
559	2023-01-06	17,859,233	-469,771	0.84	587	2,128,204,243	1,071,553,980	60.00	2023-01-04
560	2023-01-05	18,329,004	4,903	0.86	588	2,128,204,243	1,066,748,033	58.20	2023-01-03
561	2023-01-04	18,324,101	81,831	0.86	586	2,128,204,243	1,049,970,987	57.30	2022-12-30
562	2023-01-03	18,242,270	2,343	0.86	586	2,128,204,243	1,036,160,936	56.80	2022-12-29
563	2022-12-30	18,239,927	385,003	0.86	585	2,128,204,243	1,032,379,868	56.60	2022-12-28
564	2022-12-29	17,854,924	-2,959	0.85	585	2,107,497,039	1,004,339,475	56.25	2022-12-23
565	2022-12-28	17,857,883	-630,000	0.85	585	2,107,497,039	1,006,291,707	56.35	2022-12-22
566	2022-12-23	18,487,883	1,000	0.88	585	2,107,497,039	1,019,606,747	55.15	2022-12-21
567	2022-12-20	18,486,883	114,052	0.88	584	2,107,497,039	1,028,795,039	55.65	2022-12-16
568	2022-12-19	18,372,831	10,000	0.87	582	2,107,497,039	1,024,285,328	55.75	2022-12-15
569	2022-12-16	18,362,831	-25,000	0.87	582	2,107,497,039	1,044,845,084	56.90	2022-12-14
570	2022-12-13	18,387,831	1,500	0.87	582	2,107,497,039	1,020,524,621	55.50	2022-12-09
571	2022-12-12	18,386,331	-3,400	0.87	581	2,107,497,039	1,000,216,406	54.40	2022-12-08
572	2022-12-09	18,389,731	4,000	0.87	581	2,107,497,039	965,460,878	52.50	2022-12-07
573	2022-12-08	18,385,731	1,600	0.87	581	2,107,497,039	977,201,603	53.15	2022-12-06
574	2022-12-07	18,384,131	-1,500	0.87	581	2,107,497,039	967,005,291	52.60	2022-12-05
575	2022-12-06	18,385,631	1,000	0.87	580	2,107,497,039	956,052,812	52.00	2022-12-02
576	2022-12-05	18,384,631	-2,000	0.87	580	2,107,497,039	979,900,832	53.30	2022-12-01
577	2022-12-02	18,386,631	-12,600	0.87	581	2,107,497,039	965,298,128	52.50	2022-11-30
578	2022-11-30	18,399,231	-11,000	0.87	581	2,107,497,039	937,440,819	50.95	2022-11-28
579	2022-11-29	18,410,231	2,400	0.87	581	2,107,497,039	954,570,477	51.85	2022-11-25
580	2022-11-28	18,407,831	200,000	0.87	581	2,107,497,039	949,844,080	51.60	2022-11-24
581	2022-11-25	18,207,831	26,000	0.86	580	2,107,497,039	922,226,640	50.65	2022-11-23
582	2022-11-24	18,181,831	168,000	0.86	580	2,107,497,039	966,364,318	53.15	2022-11-22
583	2022-11-22	18,013,831	10,000	0.85	580	2,107,497,039	992,562,088	55.10	2022-11-18
584	2022-11-21	18,003,831	9,000	0.85	580	2,107,497,039	1,003,713,578	55.75	2022-11-17
585	2022-11-18	17,994,831	39,700	0.85	580	2,107,497,039	1,009,510,019	56.10	2022-11-16
586	2022-11-17	17,955,131	9,800	0.85	579	2,107,497,039	1,014,464,902	56.50	2022-11-15
587	2022-11-16	17,945,331	-5,411	0.85	578	2,107,497,039	986,993,205	55.00	2022-11-14
588	2022-11-15	17,950,742	46,125	0.85	579	2,107,497,039	977,417,902	54.45	2022-11-11
589	2022-11-14	17,904,617	-3,267	0.85	579	2,107,497,039	912,240,236	50.95	2022-11-10
590	2022-11-11	17,907,884	-9,300	0.85	580	2,107,497,039	891,812,623	49.80	2022-11-09
591	2022-11-10	17,917,184	-1,400	0.85	581	2,107,497,039	929,005,990	51.85	2022-11-08
592	2022-11-08	17,918,584	-10,000	0.85	582	2,107,497,039	892,345,483	49.80	2022-11-04
593	2022-11-04	17,928,584	10,900	0.85	583	2,107,497,039	883,879,191	49.30	2022-11-02
594	2022-11-03	17,917,684	200	0.85	581	2,107,497,039	858,257,064	47.90	2022-11-01
595	2022-11-02	17,917,484	1,500	0.85	580	2,107,497,039	831,371,258	46.40	2022-10-31
596	2022-11-01	17,915,984	1,800	0.85	579	2,107,497,039	868,029,425	48.45	2022-10-28
597	2022-10-31	17,914,184	10,100	0.85	577	2,107,497,039	858,089,414	47.90	2022-10-27
598	2022-10-28	17,904,084	-1,000	0.85	576	2,107,497,039	861,186,440	48.10	2022-10-26
599	2022-10-26	17,905,084	-130,711	0.85	578	2,107,497,039	855,863,015	47.80	2022-10-24
600	2022-10-25	18,035,795	-500	0.86	579	2,107,497,039	876,539,637	48.60	2022-10-21
601	2022-10-24	18,036,295	-24,000	0.86	580	2,107,497,039	919,851,045	51.00	2022-10-20
602	2022-10-20	18,060,295	6,223	0.86	580	2,107,497,039	949,971,517	52.60	2022-10-18
603	2022-10-19	18,054,072	-2,000	0.86	579	2,107,497,039	937,006,337	51.90	2022-10-17
604	2022-10-18	18,056,072	-4,000	0.86	579	2,107,497,039	929,887,708	51.50	2022-10-14
605	2022-10-17	18,060,072	-3,000	0.86	579	2,109,445,039	940,026,748	52.05	2022-10-13
606	2022-10-14	18,063,072	-1,500	0.86	579	2,109,445,039	943,795,512	52.25	2022-10-12
607	2022-10-13	18,064,572	-2,100	0.86	579	2,109,445,039	962,841,688	53.30	2022-10-11
608	2022-10-12	18,066,672	-6,000	0.86	578	2,109,445,039	960,243,617	53.15	2022-10-10
609	2022-10-10	18,072,672	-445	0.86	578	2,109,445,039	993,093,326	54.95	2022-10-06
610	2022-10-07	18,073,117	25,000	0.86	579	2,109,445,039	1,012,094,552	56.00	2022-10-05
611	2022-10-06	18,048,117	-9,000	0.86	579	2,109,445,039	988,134,406	54.75	2022-10-03
612	2022-10-03	18,057,117	-16,700	0.86	578	2,109,445,039	979,598,597	54.25	2022-09-29
613	2022-09-30	18,073,817	18,000	0.86	576	2,109,445,039	985,926,717	54.55	2022-09-28
614	2022-09-29	18,055,817	15,000	0.85	574	2,111,875,839	1,022,862,033	56.65	2022-09-27
615	2022-09-28	18,040,817	-259	0.85	573	2,111,875,839	1,067,114,326	59.15	2022-09-26
616	2022-09-27	18,041,076	-7,000	0.85	574	2,111,875,839	1,099,603,582	60.95	2022-09-23
617	2022-09-26	18,048,076	-19,302	0.85	575	2,111,875,839	1,107,249,463	61.35	2022-09-22
618	2022-09-23	18,067,378	-9,989	0.86	578	2,111,875,839	1,121,080,805	62.05	2022-09-21
619	2022-09-22	18,077,367	3,000	0.86	580	2,111,875,839	1,137,970,253	62.95	2022-09-20
620	2022-09-21	18,074,367	7,030	0.86	580	2,111,875,839	1,125,129,346	62.25	2022-09-19
621	2022-09-20	18,067,337	9,000	0.86	579	2,111,875,839	1,113,851,326	61.65	2022-09-16
622	2022-09-19	18,058,337	5,000	0.86	579	2,111,875,839	1,103,364,391	61.10	2022-09-15
623	2022-09-16	18,053,337	18,000	0.85	578	2,111,875,839	1,108,474,892	61.40	2022-09-14
624	2022-09-15	18,035,337	6,943	0.85	577	2,111,875,839	1,133,520,930	62.85	2022-09-13
625	2022-09-09	18,028,394	57	0.85	577	2,111,875,839	1,118,661,848	62.05	2022-09-07
626	2022-09-08	18,028,337	-100,500	0.85	576	2,111,875,839	1,112,348,393	61.70	2022-09-06
627	2022-09-07	18,128,837	15,800	0.86	575	2,111,875,839	1,121,268,568	61.85	2022-09-05
628	2022-09-05	18,113,037	-30,000	0.86	575	2,111,875,839	1,101,272,650	60.80	2022-09-01
629	2022-09-02	18,143,037	29,000	0.86	575	2,111,875,839	1,104,003,801	60.85	2022-08-31
630	2022-09-01	18,114,037	3,300	0.86	575	2,111,875,839	1,112,201,872	61.40	2022-08-30
631	2022-08-31	18,110,737	-20,000	0.86	575	2,111,875,839	1,115,621,399	61.60	2022-08-29
632	2022-08-30	18,130,737	19,200	0.86	576	2,111,875,839	1,119,573,010	61.75	2022-08-26
633	2022-08-29	18,111,537	400	0.86	576	2,111,875,839	1,114,765,102	61.55	2022-08-25
634	2022-08-25	18,111,137	13,000	0.86	576	2,111,875,839	1,117,457,153	61.70	2022-08-23
635	2022-08-24	18,098,137	1,300	0.86	575	2,111,875,839	1,139,277,724	62.95	2022-08-22
636	2022-08-22	18,096,837	16,800	0.86	575	2,111,875,839	1,159,102,410	64.05	2022-08-18
637	2022-08-18	18,080,037	1,000	0.86	576	2,111,875,839	1,173,394,401	64.90	2022-08-16
638	2022-08-17	18,079,037	2,000	0.86	576	2,111,875,839	1,188,696,683	65.75	2022-08-15
639	2022-08-16	18,077,037	7,000	0.86	575	2,111,875,839	1,200,315,257	66.40	2022-08-12
640	2022-08-15	18,070,037	34,000	0.86	574	2,111,875,839	1,195,332,948	66.15	2022-08-11
641	2022-08-12	18,036,037	-5,500	0.85	573	2,111,875,839	1,173,244,207	65.05	2022-08-10
642	2022-08-11	18,041,537	-3,000	0.85	573	2,111,875,839	1,182,622,750	65.55	2022-08-09
643	2022-08-10	18,044,537	-5,500	0.85	573	2,111,875,839	1,192,743,896	66.10	2022-08-08
644	2022-08-09	18,050,037	1,034	0.85	573	2,111,875,839	1,193,107,446	66.10	2022-08-05
645	2022-08-08	18,049,003	-50,118	0.85	573	2,111,875,839	1,184,014,597	65.60	2022-08-04
646	2022-08-05	18,099,121	-285	0.86	574	2,114,203,439	1,169,203,217	64.60	2022-08-03
647	2022-08-04	18,099,406	10,518	0.86	575	2,114,203,439	1,175,556,420	64.95	2022-08-02
648	2022-08-03	18,088,888	230	0.86	573	2,114,203,439	1,198,388,830	66.25	2022-08-01
649	2022-08-02	18,088,658	58,529	0.86	572	2,114,203,439	1,188,424,831	65.70	2022-07-29
650	2022-08-01	18,030,129	-18,000	0.85	570	2,110,193,850	1,174,662,904	65.15	2022-07-28
651	2022-07-29	18,048,129	-90,500	0.86	570	2,110,193,850	1,168,616,353	64.75	2022-07-27
652	2022-07-28	18,138,629	-87,000	0.86	570	2,110,193,850	1,175,383,159	64.80	2022-07-26
653	2022-07-27	18,225,629	-135,500	0.86	570	2,110,193,850	1,173,730,508	64.40	2022-07-25
654	2022-07-26	18,361,129	-29,600	0.87	570	2,110,193,850	1,172,358,087	63.85	2022-07-22
655	2022-07-25	18,390,729	-7,000	0.87	570	2,110,193,850	1,164,133,146	63.30	2022-07-21
656	2022-07-22	18,397,729	-53,200	0.87	571	2,110,193,850	1,182,973,975	64.30	2022-07-20
657	2022-07-21	18,450,929	-21,600	0.87	571	2,110,193,850	1,187,317,281	64.35	2022-07-19
658	2022-07-20	18,472,529	-32,000	0.88	570	2,110,193,850	1,197,943,506	64.85	2022-07-18
659	2022-07-19	18,504,529	-870,000	0.88	570	2,110,193,850	1,184,289,856	64.00	2022-07-15
660	2022-07-15	19,374,529	-12,000	0.92	570	2,110,193,850	1,255,469,479	64.80	2022-07-13
661	2022-07-14	19,386,529	8,800	0.92	570	2,110,193,850	1,238,799,203	63.90	2022-07-12
662	2022-07-13	19,377,729	5,500	0.92	570	2,110,193,850	1,243,081,315	64.15	2022-07-11
663	2022-07-12	19,372,229	1,085	0.92	569	2,110,193,850	1,256,289,051	64.85	2022-07-08
664	2022-07-11	19,371,144	-2,000	0.92	568	2,110,193,850	1,254,281,574	64.75	2022-07-07
665	2022-07-08	19,373,144	-19,500	0.92	569	2,110,193,850	1,247,630,474	64.40	2022-07-06
666	2022-07-07	19,392,644	11,274	0.92	569	2,110,193,850	1,234,341,791	63.65	2022-07-05
667	2022-07-06	19,381,370	19,300	0.92	568	2,110,193,850	1,232,655,132	63.60	2022-07-04
668	2022-07-05	19,362,070	400	0.92	568	2,110,193,850	1,239,172,480	64.00	2022-06-30
669	2022-07-04	19,361,670	-979	0.92	567	2,110,193,850	1,259,476,634	65.05	2022-06-29
670	2022-06-30	19,362,649	-4,761	0.92	566	2,110,193,850	1,263,412,847	65.25	2022-06-28
671	2022-06-29	19,367,410	16,761	0.92	567	2,110,193,850	1,255,008,168	64.80	2022-06-27
672	2022-06-28	19,350,649	-2,000	0.92	564	2,110,193,850	1,233,603,874	63.75	2022-06-24
673	2022-06-27	19,352,649	820,200	0.92	564	2,110,193,850	1,226,957,947	63.40	2022-06-23
674	2022-06-24	18,532,449	-142,500	0.88	563	2,110,193,850	1,174,030,644	63.35	2022-06-22
675	2022-06-23	18,674,949	-500	0.88	562	2,110,193,850	1,204,534,211	64.50	2022-06-21
676	2022-06-22	18,675,449	7,600	0.89	562	2,110,193,850	1,184,023,467	63.40	2022-06-20
677	2022-06-21	18,667,849	600	0.88	562	2,110,193,850	1,179,808,057	63.20	2022-06-17
678	2022-06-20	18,667,249	-5,000	0.88	560	2,110,193,850	1,217,104,635	65.20	2022-06-16
679	2022-06-17	18,672,249	-9,500	0.88	560	2,110,193,850	1,272,513,769	68.15	2022-06-15
680	2022-06-15	18,681,749	5,000	0.89	560	2,110,193,850	1,285,304,331	68.80	2022-06-13
681	2022-06-14	18,676,749	4,200	0.89	560	2,110,193,850	1,290,563,356	69.10	2022-06-10
682	2022-06-10	18,672,549	3,600	0.88	561	2,110,193,850	1,312,680,195	70.30	2022-06-08
683	2022-06-09	18,668,949	500	0.88	559	2,110,193,850	1,323,628,484	70.90	2022-06-07
684	2022-06-08	18,668,449	2,200	0.88	558	2,110,193,850	1,344,128,328	72.00	2022-06-06
685	2022-06-07	18,666,249	141,000	0.88	556	2,110,193,850	1,330,903,554	71.30	2022-06-02
686	2022-06-06	18,525,249	7,800	0.88	556	2,110,193,850	1,318,997,729	71.20	2022-06-01
687	2022-06-02	18,517,449	400	0.88	555	2,110,193,850	1,315,664,751	71.05	2022-05-31
688	2022-06-01	18,517,049	-7,400	0.88	556	2,110,193,850	1,320,265,594	71.30	2022-05-30
689	2022-05-31	18,524,449	-693	0.88	556	2,110,193,850	1,303,194,987	70.35	2022-05-27
690	2022-05-30	18,525,142	-44,626	0.88	555	2,110,193,850	1,295,833,683	69.95	2022-05-26
691	2022-05-26	18,569,768	-2,661	0.88	556	2,110,193,850	1,293,384,341	69.65	2022-05-24
692	2022-05-25	18,572,429	39	0.88	556	2,110,193,850	1,297,284,166	69.85	2022-05-23
693	2022-05-24	18,572,390	-5,000	0.88	556	2,110,193,850	1,305,639,017	70.30	2022-05-20
694	2022-05-23	18,577,390	-5,000	0.88	557	2,110,193,850	1,279,053,302	68.85	2022-05-19
695	2022-05-16	18,582,390	-7,074	0.88	557	2,110,193,850	1,236,658,055	66.55	2022-05-12
696	2022-05-13	18,589,464	-5,000	0.88	556	2,110,193,850	1,236,199,356	66.50	2022-05-11
697	2022-05-12	18,594,464	1,200	0.88	557	2,110,193,850	1,234,672,410	66.40	2022-05-10
698	2022-05-11	18,593,264	5,246	0.88	556	2,110,193,850	1,245,748,688	67.00	2022-05-06
699	2022-05-10	18,588,018	2,000	0.88	555	2,110,193,850	1,247,256,008	67.10	2022-05-05
700	2022-05-06	18,586,018	25,200	0.88	555	2,110,193,850	1,259,202,720	67.75	2022-05-04
701	2022-05-04	18,560,818	-609	0.88	554	2,110,193,850	1,263,991,706	68.10	2022-04-29
702	2022-05-03	18,561,427	1,000	0.88	555	2,110,193,850	1,259,392,822	67.85	2022-04-28
703	2022-04-29	18,560,427	-9,154	0.88	555	2,110,193,850	1,247,260,694	67.20	2022-04-27
704	2022-04-27	18,569,581	-17,000	0.88	554	2,110,193,850	1,262,731,508	68.00	2022-04-25
705	2022-04-26	18,586,581	-4,000	0.88	554	2,110,193,850	1,262,958,179	67.95	2022-04-22
706	2022-04-25	18,590,581	5,900	0.88	554	2,110,193,850	1,264,159,508	68.00	2022-04-21
707	2022-04-22	18,584,681	704	0.88	555	2,110,193,850	1,262,829,074	67.95	2022-04-20
708	2022-04-21	18,583,977	-82,000	0.88	554	2,110,193,850	1,285,082,010	69.15	2022-04-19
709	2022-04-20	18,665,977	1,500	0.88	553	2,110,193,850	1,261,820,045	67.60	2022-04-14
710	2022-04-19	18,664,477	-13,600	0.88	553	2,110,193,850	1,256,119,302	67.30	2022-04-13
711	2022-04-14	18,678,077	-22,000	0.89	552	2,110,193,850	1,259,836,294	67.45	2022-04-12
712	2022-04-11	18,700,077	-3,000	0.89	553	2,110,193,850	1,271,605,236	68.00	2022-04-07
713	2022-04-08	18,703,077	-2,000	0.89	553	2,110,193,850	1,269,003,774	67.85	2022-04-06
714	2022-04-07	18,705,077	300	0.89	554	2,110,193,850	1,264,463,205	67.60	2022-04-04
715	2022-04-06	18,704,777	5,000	0.89	553	2,110,193,850	1,265,378,164	67.65	2022-04-01
716	2022-04-04	18,699,777	700	0.89	552	2,110,193,850	1,252,885,059	67.00	2022-03-31
717	2022-04-01	18,699,077	2,000	0.89	551	2,110,193,850	1,264,992,559	67.65	2022-03-30
718	2022-03-31	18,697,077	-11,000	0.89	551	2,110,193,850	1,258,313,282	67.30	2022-03-29
719	2022-03-30	18,708,077	-4,500	0.89	551	2,110,193,850	1,258,118,178	67.25	2022-03-28
720	2022-03-29	18,712,577	5,000	0.89	552	2,110,193,850	1,260,292,061	67.35	2022-03-25
721	2022-03-28	18,707,577	88,000	0.89	552	2,110,193,850	1,244,989,249	66.55	2022-03-24
722	2022-03-25	18,619,577	-1,000	0.88	551	2,110,193,850	1,235,408,934	66.35	2022-03-23
723	2022-03-24	18,620,577	500	0.88	552	2,110,193,850	1,250,371,746	67.15	2022-03-22
724	2022-03-23	18,620,077	-1,400	0.88	552	2,110,193,850	1,240,097,128	66.60	2022-03-21
725	2022-03-22	18,621,477	500	0.88	553	2,110,193,850	1,222,499,965	65.65	2022-03-18
726	2022-03-21	18,620,977	10,700	0.88	552	2,110,193,850	1,220,605,042	65.55	2022-03-17
727	2022-03-18	18,610,277	8,800	0.88	551	2,110,193,850	1,167,794,882	62.75	2022-03-16
728	2022-03-17	18,601,477	-136,000	0.88	551	2,110,193,850	1,166,312,608	62.70	2022-03-15
729	2022-03-16	18,737,477	-68,911	0.89	552	2,110,193,850	1,201,072,276	64.10	2022-03-14
730	2022-03-15	18,806,388	193,000	0.89	553	2,110,193,850	1,210,191,068	64.35	2022-03-11
731	2022-03-14	18,613,388	1,200	0.88	552	2,110,193,850	1,185,672,816	63.70	2022-03-10
732	2022-03-11	18,612,188	-19,300	0.88	551	2,110,193,850	1,177,220,891	63.25	2022-03-09
733	2022-03-10	18,631,488	-4,002	0.88	550	2,110,193,850	1,162,604,851	62.40	2022-03-08
734	2022-03-08	18,635,490	17,232	0.88	551	2,110,193,850	1,137,696,665	61.05	2022-03-04
735	2022-03-07	18,618,258	7,800	0.88	546	2,110,193,850	1,152,470,170	61.90	2022-03-03
736	2022-03-04	18,610,458	4,069	0.88	546	2,110,193,850	1,149,195,782	61.75	2022-03-02
737	2022-03-03	18,606,389	22,676	0.88	542	2,110,193,850	1,159,178,035	62.30	2022-03-01
738	2022-03-02	18,583,713	27,262	0.88	540	2,110,193,850	1,172,632,290	63.10	2022-02-28
739	2022-03-01	18,556,451	35,077	0.88	535	2,110,193,850	1,178,334,639	63.50	2022-02-25
740	2022-02-28	18,521,374	7,600	0.88	533	2,110,193,850	1,181,663,661	63.80	2022-02-24
741	2022-02-25	18,513,774	37,000	0.88	533	2,110,193,850	1,203,395,310	65.00	2022-02-23
742	2022-02-24	18,476,774	1,500	0.88	532	2,110,193,850	1,196,371,117	64.75	2022-02-22
743	2022-02-23	18,475,274	-11,000	0.88	533	2,110,193,850	1,209,206,683	65.45	2022-02-21
744	2022-02-22	18,486,274	1,123	0.88	534	2,110,193,850	1,219,169,770	65.95	2022-02-18
745	2022-02-21	18,485,151	-2,600	0.88	533	2,110,193,850	1,213,550,163	65.65	2022-02-17
746	2022-02-18	18,487,751	28,000	0.88	533	2,110,193,850	1,230,359,829	66.55	2022-02-16
747	2022-02-16	18,459,751	21,900	0.87	531	2,110,193,850	1,227,573,442	66.50	2022-02-14
748	2022-02-15	18,437,851	1,500	0.87	531	2,110,193,850	1,231,648,447	66.80	2022-02-11
749	2022-02-14	18,436,351	400	0.87	530	2,110,193,850	1,253,671,868	68.00	2022-02-10
750	2022-02-11	18,435,951	8,200	0.87	530	2,110,193,850	1,259,175,453	68.30	2022-02-09
751	2022-02-09	18,427,751	-208,833	0.87	530	2,110,193,850	1,238,344,867	67.20	2022-02-07
752	2022-02-08	18,636,584	18,100	0.88	529	2,110,193,850	1,249,582,957	67.05	2022-02-04
753	2022-02-07	18,618,484	-53,871	0.88	529	2,110,193,850	1,242,783,807	66.75	2022-01-31
754	2022-02-04	18,672,355	-8,000	0.88	530	2,110,193,850	1,262,251,198	67.60	2022-01-27
755	2022-01-28	18,680,355	15,895	0.89	530	2,110,193,850	1,271,198,158	68.05	2022-01-26
756	2022-01-27	18,664,460	-6,000	0.88	531	2,110,193,850	1,269,183,280	68.00	2022-01-25
757	2022-01-26	18,670,460	-2,021	0.88	532	2,110,193,850	1,283,594,125	68.75	2022-01-24
758	2022-01-25	18,672,481	-11,000	0.88	533	2,110,193,850	1,285,600,317	68.85	2022-01-21
759	2022-01-24	18,683,481	2,000	0.89	532	2,110,193,850	1,273,279,230	68.15	2022-01-20
760	2022-01-21	18,681,481	2,000	0.89	531	2,110,193,850	1,251,659,227	67.00	2022-01-19
761	2022-01-20	18,679,481	-5,000	0.89	531	2,110,193,850	1,250,591,253	66.95	2022-01-18
762	2022-01-19	18,684,481	23,337	0.89	530	2,110,193,850	1,252,794,451	67.05	2022-01-17
763	2022-01-18	18,661,144	-3,000	0.88	528	2,110,193,850	1,253,095,820	67.15	2022-01-14
764	2022-01-17	18,664,144	4,900	0.88	528	2,110,193,850	1,248,631,234	66.90	2022-01-13
765	2022-01-14	18,659,244	79,000	0.88	529	2,110,193,850	1,252,035,272	67.10	2022-01-12
766	2022-01-13	18,580,244	33,049	0.88	529	2,110,193,850	1,251,379,433	67.35	2022-01-11
767	2022-01-12	18,547,195	25,000	0.88	527	2,110,193,850	1,259,354,541	67.90	2022-01-10
768	2022-01-11	18,522,195	16,000	0.88	527	2,110,193,850	1,257,657,041	67.90	2022-01-07
769	2022-01-10	18,506,195	-4,000	0.88	526	2,110,193,850	1,258,421,260	68.00	2022-01-06
770	2022-01-07	18,510,195	55,500	0.88	527	2,110,193,850	1,269,799,377	68.60	2022-01-05
771	2022-01-06	18,454,695	-19,985	0.87	525	2,110,193,850	1,279,833,098	69.35	2022-01-04
772	2022-01-05	18,474,680	26,790	0.88	526	2,110,193,850	1,268,286,782	68.65	2022-01-03
773	2022-01-04	18,447,890	-91,200	0.87	526	2,110,193,850	1,266,447,649	68.65	2021-12-31
774	2022-01-03	18,539,090	239,775	0.88	527	2,110,193,850	1,259,731,166	67.95	2021-12-29
775	2021-12-30	18,299,315	4,000	0.88	528	2,090,637,780	1,242,523,489	67.90	2021-12-28
776	2021-12-29	18,295,315	-1,468	0.88	528	2,090,637,780	1,241,337,123	67.85	2021-12-24
777	2021-12-28	18,296,783	5,500	0.88	528	2,090,637,780	1,215,821,230	66.45	2021-12-22
778	2021-12-23	18,291,283	21,000	0.87	528	2,090,637,780	1,210,882,935	66.20	2021-12-21
779	2021-12-22	18,270,283	-16,000	0.87	527	2,090,637,780	1,205,838,678	66.00	2021-12-20
780	2021-12-21	18,286,283	1,427	0.87	527	2,090,637,780	1,220,609,390	66.75	2021-12-17
781	2021-12-17	18,284,856	-455	0.87	526	2,090,637,780	1,231,485,052	67.35	2021-12-15
782	2021-12-16	18,285,311	-1,000	0.87	527	2,090,637,780	1,230,601,430	67.30	2021-12-14
783	2021-12-14	18,286,311	-8,000	0.87	527	2,090,637,780	1,237,068,939	67.65	2021-12-10
784	2021-12-13	18,294,311	21,000	0.88	527	2,090,637,780	1,244,927,864	68.05	2021-12-09
785	2021-12-08	18,273,311	50,200	0.87	526	2,090,637,780	1,227,052,834	67.15	2021-12-06
786	2021-12-06	18,223,111	65,000	0.87	525	2,090,637,780	1,220,948,437	67.00	2021-12-02
787	2021-12-03	18,158,111	32,800	0.87	525	2,090,637,780	1,207,514,382	66.50	2021-12-01
788	2021-12-01	18,125,311	-2,800	0.87	525	2,090,637,780	1,245,208,866	68.70	2021-11-29
789	2021-11-30	18,128,111	-4,000	0.87	524	2,090,637,780	1,256,278,092	69.30	2021-11-26
790	2021-11-29	18,132,111	7,800	0.87	524	2,090,637,780	1,288,286,487	71.05	2021-11-25
791	2021-11-26	18,124,311	29,000	0.87	523	2,090,637,780	1,282,295,003	70.75	2021-11-24
792	2021-11-24	18,095,311	-2,000	0.87	523	2,090,637,780	1,262,147,942	69.75	2021-11-22
793	2021-11-23	18,097,311	15,600	0.87	524	2,090,637,780	1,293,052,871	71.45	2021-11-19
794	2021-11-22	18,081,711	3,200	0.86	523	2,090,637,780	1,287,417,823	71.20	2021-11-18
795	2021-11-19	18,078,511	21,700	0.86	523	2,090,637,780	1,285,382,132	71.10	2021-11-17
796	2021-11-18	18,056,811	37,031	0.86	523	2,090,637,780	1,297,381,870	71.85	2021-11-16
797	2021-11-17	18,019,780	15,100	0.86	522	2,090,637,780	1,288,414,270	71.50	2021-11-15
798	2021-11-16	18,004,680	34,394	0.86	521	2,090,637,780	1,287,334,620	71.50	2021-11-12
799	2021-11-15	17,970,286	2,700	0.86	520	2,090,637,780	1,292,962,078	71.95	2021-11-11
800	2021-11-12	17,967,586	49,300	0.86	521	2,090,637,780	1,264,918,054	70.40	2021-11-10
801	2021-11-11	17,918,286	4,900	0.86	521	2,090,637,780	1,245,320,877	69.50	2021-11-09
802	2021-11-10	17,913,386	-48,000	0.86	520	2,090,637,780	1,249,458,674	69.75	2021-11-08
803	2021-11-09	17,961,386	-19,000	0.86	520	2,090,637,780	1,233,947,218	68.70	2021-11-05
804	2021-11-05	17,980,386	1,000	0.86	520	2,090,637,780	1,220,868,209	67.90	2021-11-03
805	2021-11-04	17,979,386	-3,000	0.86	520	2,090,637,780	1,233,385,880	68.60	2021-11-02
806	2021-11-03	17,982,386	29,700	0.86	521	2,090,637,780	1,234,490,799	68.65	2021-11-01
807	2021-11-02	17,952,686	17,559	0.86	522	2,090,637,780	1,238,735,334	69.00	2021-10-29
808	2021-11-01	17,935,127	-3,000	0.86	521	2,090,637,780	1,246,491,327	69.50	2021-10-28
809	2021-10-29	17,938,127	3,000	0.86	519	2,090,637,780	1,226,967,887	68.40	2021-10-27
810	2021-10-26	17,935,127	55,513	0.86	518	2,090,637,780	1,226,762,687	68.40	2021-10-22
811	2021-10-25	17,879,614	3,700	0.86	516	2,090,637,780	1,214,025,791	67.90	2021-10-21
812	2021-10-21	17,875,914	1,400	0.86	515	2,090,637,780	1,222,712,518	68.40	2021-10-19
813	2021-10-19	17,874,514	-4,000	0.85	515	2,090,637,780	1,222,616,758	68.40	2021-10-15
814	2021-10-18	17,878,514	-500	0.86	515	2,090,637,780	1,202,330,067	67.25	2021-10-12
815	2021-10-12	17,879,014	13,300	0.86	516	2,090,637,780	1,188,954,431	66.50	2021-10-08
816	2021-10-11	17,865,714	20,000	0.85	516	2,090,637,780	1,177,350,553	65.90	2021-10-07
817	2021-10-08	17,845,714	600	0.85	516	2,090,637,780	1,162,648,267	65.15	2021-10-06
818	2021-10-05	17,845,114	7,000	0.85	515	2,090,637,780	1,191,161,360	66.75	2021-09-30
819	2021-10-04	17,838,114	-49,600	0.85	514	2,090,637,780	1,163,936,939	65.25	2021-09-29
820	2021-09-30	17,887,714	35,200	0.86	514	2,090,637,780	1,147,496,853	64.15	2021-09-28
821	2021-09-29	17,852,514	-1,000	0.85	513	2,091,901,780	1,152,379,779	64.55	2021-09-27
822	2021-09-28	17,853,514	20,200	0.85	513	2,091,901,780	1,164,941,789	65.25	2021-09-24
823	2021-09-27	17,833,314	1,000	0.85	512	2,091,901,780	1,178,782,055	66.10	2021-09-23
824	2021-09-24	17,832,314	26,639	0.85	512	2,091,901,780	1,154,642,332	64.75	2021-09-21
825	2021-09-23	17,805,675	-54,900	0.85	510	2,091,901,780	1,151,136,889	64.65	2021-09-20
826	2021-09-21	17,860,575	42,300	0.85	509	2,091,901,780	1,190,407,324	66.65	2021-09-17
827	2021-09-20	17,818,275	2,400	0.85	509	2,091,901,780	1,192,933,511	66.95	2021-09-16
828	2021-09-17	17,815,875	-20,000	0.85	509	2,091,901,780	1,211,479,500	68.00	2021-09-15
829	2021-09-16	17,835,875	-4,549	0.85	509	2,091,901,780	1,232,458,963	69.10	2021-09-14
830	2021-09-15	17,840,424	6,000	0.85	510	2,091,901,780	1,236,341,383	69.30	2021-09-13
831	2021-09-14	17,834,424	36,000	0.85	508	2,091,901,780	1,249,301,401	70.05	2021-09-10
832	2021-09-13	17,798,424	662	0.85	508	2,091,901,780	1,244,109,838	69.90	2021-09-09
833	2021-09-10	17,797,762	2,500	0.85	508	2,091,901,780	1,245,843,340	70.00	2021-09-08
834	2021-09-09	17,795,262	-3,500	0.85	506	2,091,901,780	1,255,455,734	70.55	2021-09-07
835	2021-09-07	17,798,762	-3,000	0.85	506	2,091,901,780	1,266,381,916	71.15	2021-09-03
836	2021-09-03	17,801,762	3,000	0.85	506	2,091,901,780	1,269,265,631	71.30	2021-09-01
837	2021-09-02	17,798,762	50,000	0.85	506	2,091,901,780	1,273,501,421	71.55	2021-08-31
838	2021-09-01	17,748,762	23,383	0.85	506	2,091,901,780	1,277,023,426	71.95	2021-08-30
839	2021-08-31	17,725,379	-15,000	0.85	506	2,091,901,780	1,267,364,599	71.50	2021-08-27
840	2021-08-30	17,740,379	-3,000	0.85	506	2,091,901,780	1,270,211,136	71.60	2021-08-26
841	2021-08-27	17,743,379	-43,000	0.85	506	2,091,901,780	1,276,636,119	71.95	2021-08-25
842	2021-08-26	17,786,379	41,000	0.85	505	2,091,901,780	1,294,848,391	72.80	2021-08-24
843	2021-08-25	17,745,379	1,531	0.85	505	2,091,901,780	1,300,736,281	73.30	2021-08-23
844	2021-08-20	17,743,848	3,100	0.85	505	2,091,901,780	1,305,947,213	73.60	2021-08-18
845	2021-08-18	17,740,748	1,300	0.85	505	2,091,901,780	1,300,396,828	73.30	2021-08-16
846	2021-08-17	17,739,448	428	0.85	504	2,091,901,780	1,294,092,732	72.95	2021-08-13
847	2021-08-16	17,739,020	-46,920	0.85	504	2,091,901,780	1,287,852,852	72.60	2021-08-12
848	2021-08-13	17,785,940	37,990	0.85	503	2,091,901,780	1,289,480,650	72.50	2021-08-11
849	2021-08-12	17,747,950	194,020	0.85	503	2,091,901,780	1,288,501,170	72.60	2021-08-10
850	2021-08-11	17,553,930	6,200	0.84	502	2,081,862,866	1,288,458,462	73.40	2021-08-09
851	2021-08-06	17,547,730	5,000	0.84	500	2,081,862,866	1,302,918,953	74.25	2021-08-04
852	2021-08-04	17,542,730	77,717	0.84	499	2,081,862,866	1,315,704,750	75.00	2021-08-02
853	2021-08-03	17,465,013	30,000	0.84	499	2,081,862,866	1,297,650,466	74.30	2021-07-30
854	2021-07-30	17,435,013	3,200	0.84	499	2,081,862,866	1,321,573,985	75.80	2021-07-28
855	2021-07-29	17,431,813	-1,700	0.84	500	2,081,862,866	1,314,358,700	75.40	2021-07-27
856	2021-07-28	17,433,513	-19,000	0.84	500	2,081,862,866	1,308,385,151	75.05	2021-07-26
857	2021-07-26	17,452,513	10,000	0.84	500	2,081,862,866	1,322,900,485	75.80	2021-07-22
858	2021-07-22	17,442,513	500	0.84	499	2,081,862,866	1,301,211,470	74.60	2021-07-20
859	2021-07-21	17,442,013	-2,200	0.84	500	2,081,862,866	1,300,302,069	74.55	2021-07-19
860	2021-07-19	17,444,213	-300	0.84	500	2,081,862,866	1,310,060,396	75.10	2021-07-15
861	2021-07-16	17,444,513	500	0.84	500	2,081,862,866	1,297,871,767	74.40	2021-07-14
862	2021-07-15	17,444,013	-6	0.84	500	2,081,862,866	1,314,406,380	75.35	2021-07-13
863	2021-07-13	17,444,019	-70,000	0.84	501	2,081,862,866	1,293,474,009	74.15	2021-07-09
864	2021-07-12	17,514,019	-14,549	0.84	501	2,081,862,866	1,309,172,920	74.75	2021-07-08
865	2021-07-09	17,528,568	2,000	0.84	501	2,081,862,866	1,324,283,312	75.55	2021-07-07
866	2021-07-07	17,526,568	-25,300	0.84	501	2,081,862,866	1,340,782,452	76.50	2021-07-05
867	2021-07-06	17,551,868	17,028	0.84	501	2,081,862,866	1,310,246,946	74.65	2021-07-02
868	2021-06-30	17,534,840	30,600	0.84	500	2,081,862,866	1,365,087,294	77.85	2021-06-28
869	2021-06-29	17,504,240	-46,500	0.84	498	2,081,862,866	1,365,330,720	78.00	2021-06-25
870	2021-06-28	17,550,740	-2,534	0.84	498	2,081,862,866	1,373,345,405	78.25	2021-06-24
871	2021-06-25	17,553,274	-3,800	0.84	499	2,081,862,866	1,372,666,027	78.20	2021-06-23
872	2021-06-24	17,557,074	-2,500	0.84	497	2,081,862,866	1,357,161,820	77.30	2021-06-22
873	2021-06-23	17,559,574	-5,769	0.84	497	2,081,862,866	1,366,134,857	77.80	2021-06-21
874	2021-06-22	17,565,343	-38,000	0.84	496	2,081,862,866	1,373,609,823	78.20	2021-06-18
875	2021-06-21	17,603,343	-2,800	0.85	495	2,081,862,866	1,329,932,564	75.55	2021-06-17
876	2021-06-18	17,606,143	2,900	0.85	494	2,081,862,866	1,341,588,097	76.20	2021-06-16
877	2021-06-16	17,603,243	500	0.85	493	2,081,862,866	1,352,809,225	76.85	2021-06-11
878	2021-06-15	17,602,743	89,000	0.85	493	2,081,862,866	1,352,770,800	76.85	2021-06-10
879	2021-06-11	17,513,743	-2,700	0.84	492	2,081,862,866	1,326,666,032	75.75	2021-06-09
880	2021-06-10	17,516,443	-22,231	0.84	493	2,081,862,866	1,326,870,557	75.75	2021-06-08
881	2021-06-09	17,538,674	-10,000	0.84	494	2,081,862,866	1,304,000,412	74.35	2021-06-07
882	2021-06-08	17,548,674	2,010	0.84	494	2,081,862,866	1,300,356,743	74.10	2021-06-04
883	2021-06-04	17,546,664	-21,000	0.84	494	2,081,862,866	1,311,613,134	74.75	2021-06-02
884	2021-06-03	17,567,664	4,239	0.84	494	2,081,862,866	1,305,277,435	74.30	2021-06-01
885	2021-06-02	17,563,425	43,702	0.84	493	2,081,862,866	1,297,937,108	73.90	2021-05-31
886	2021-05-31	17,519,723	2,000	0.84	493	2,081,862,866	1,311,351,267	74.85	2021-05-27
887	2021-05-28	17,517,723	-97,500	0.84	493	2,081,862,866	1,319,084,542	75.30	2021-05-26
888	2021-05-27	17,615,223	4,500	0.85	492	2,081,862,866	1,315,857,158	74.70	2021-05-25
889	2021-05-26	17,610,723	-23,000	0.85	492	2,081,862,866	1,304,074,038	74.05	2021-05-24
890	2021-05-24	17,633,723	-6,000	0.85	494	2,081,862,866	1,305,777,188	74.05	2021-05-20
891	2021-05-21	17,639,723	-12,000	0.85	494	2,081,862,866	1,311,513,405	74.35	2021-05-18
892	2021-05-18	17,651,723	1,000	0.85	494	2,081,862,866	1,292,106,124	73.20	2021-05-14
893	2021-05-17	17,650,723	-2,558	0.85	494	2,081,862,866	1,286,737,707	72.90	2021-05-13
894	2021-05-13	17,653,281	-15,000	0.85	495	2,081,862,866	1,316,052,099	74.55	2021-05-11
895	2021-05-12	17,668,281	-71,500	0.85	495	2,081,862,866	1,327,771,317	75.15	2021-05-10
896	2021-05-11	17,739,781	2,000	0.85	495	2,081,862,866	1,314,517,772	74.10	2021-05-07
897	2021-05-10	17,737,781	-3,000	0.85	494	2,081,862,866	1,305,500,682	73.60	2021-05-06
898	2021-05-07	17,740,781	200	0.85	494	2,081,862,866	1,284,432,544	72.40	2021-05-05
899	2021-05-06	17,740,581	-4,000	0.85	494	2,081,862,866	1,291,514,297	72.80	2021-05-04
900	2021-05-05	17,744,581	-6,000	0.85	494	2,081,862,866	1,295,354,413	73.00	2021-05-03
901	2021-04-30	17,750,581	20,800	0.85	494	2,081,862,866	1,292,242,297	72.80	2021-04-28
902	2021-04-29	17,729,781	10,000	0.85	495	2,081,862,866	1,298,706,458	73.25	2021-04-27
903	2021-04-28	17,719,781	-356	0.85	495	2,081,862,866	1,315,693,739	74.25	2021-04-26
904	2021-04-27	17,720,137	-7,113	0.85	495	2,081,862,866	1,327,238,261	74.90	2021-04-23
905	2021-04-26	17,727,250	-3,500	0.85	497	2,081,862,866	1,322,452,850	74.60	2021-04-22
906	2021-04-23	17,730,750	3,000	0.85	497	2,081,862,866	1,313,848,575	74.10	2021-04-21
907	2021-04-22	17,727,750	-2,400	0.85	496	2,081,862,866	1,322,490,150	74.60	2021-04-20
908	2021-04-21	17,730,150	-70,500	0.85	496	2,081,862,866	1,317,350,145	74.30	2021-04-19
909	2021-04-20	17,800,650	-1,000	0.86	496	2,081,862,866	1,338,608,880	75.20	2021-04-16
910	2021-04-19	17,801,650	-34,200	0.86	497	2,081,862,866	1,328,003,090	74.60	2021-04-15
911	2021-04-16	17,835,850	-2,000	0.86	497	2,081,862,866	1,318,069,315	73.90	2021-04-14
912	2021-04-15	17,837,850	-10,000	0.86	497	2,081,862,866	1,282,541,415	71.90	2021-04-13
913	2021-04-14	17,847,850	-1,551	0.86	497	2,081,862,866	1,257,381,033	70.45	2021-04-12
914	2021-04-13	17,849,401	20,000	0.86	497	2,081,862,866	1,258,382,771	70.50	2021-04-09
915	2021-04-12	17,829,401	-10,400	0.86	497	2,081,862,866	1,258,755,711	70.60	2021-04-08
916	2021-04-09	17,839,801	-13,800	0.86	499	2,081,862,866	1,255,921,990	70.40	2021-04-07
917	2021-04-08	17,853,601	-29,100	0.86	499	2,081,862,866	1,256,000,830	70.35	2021-04-01
918	2021-04-07	17,882,701	1,000	0.86	498	2,081,862,866	1,266,095,231	70.80	2021-03-31
919	2021-04-01	17,881,701	1,000	0.86	497	2,081,862,866	1,298,211,493	72.60	2021-03-30
920	2021-03-31	17,880,701	49,021	0.86	496	2,081,862,866	1,260,589,421	70.50	2021-03-29
921	2021-03-30	17,831,680	-19,943	0.86	495	2,081,862,866	1,243,759,680	69.75	2021-03-26
922	2021-03-29	17,851,623	-29,000	0.86	497	2,081,862,866	1,247,828,448	69.90	2021-03-25
923	2021-03-26	17,880,623	-22,940	0.86	499	2,081,862,866	1,248,961,517	69.85	2021-03-24
924	2021-03-24	17,903,563	22,000	0.86	501	2,081,862,866	1,254,144,588	70.05	2021-03-22
925	2021-03-23	17,881,563	-102,000	0.86	501	2,081,862,866	1,250,815,332	69.95	2021-03-19
926	2021-03-22	17,983,563	-138,600	0.86	501	2,081,862,866	1,267,841,192	70.50	2021-03-18
927	2021-03-19	18,122,163	143,000	0.87	502	2,081,862,866	1,292,110,222	71.30	2021-03-17
928	2021-03-18	17,979,163	6,146	0.86	501	2,081,862,866	1,281,015,364	71.25	2021-03-16
929	2021-03-17	17,973,017	4,500	0.86	499	2,081,862,866	1,290,462,621	71.80	2021-03-15
930	2021-03-16	17,968,517	2,600	0.86	499	2,081,862,866	1,291,037,946	71.85	2021-03-12
931	2021-03-15	17,965,917	-8,300	0.86	498	2,081,862,866	1,290,851,136	71.85	2021-03-11
932	2021-03-12	17,974,217	5,100	0.86	496	2,081,862,866	1,304,928,154	72.60	2021-03-10
933	2021-03-11	17,969,117	-45,000	0.86	497	2,081,862,866	1,301,862,527	72.45	2021-03-09
934	2021-03-10	18,014,117	84,300	0.87	498	2,081,862,866	1,282,605,130	71.20	2021-03-08
935	2021-03-09	17,929,817	-11,200	0.86	498	2,081,862,866	1,266,741,571	70.65	2021-03-05
936	2021-03-08	17,941,017	35,200	0.86	500	2,081,862,866	1,265,738,749	70.55	2021-03-04
937	2021-03-05	17,905,817	-2,042	0.86	500	2,081,862,866	1,268,627,134	70.85	2021-03-03
938	2021-03-04	17,907,859	-11,200	0.86	501	2,081,862,866	1,275,934,954	71.25	2021-03-02
939	2021-03-03	17,919,059	-1,000	0.86	501	2,081,862,866	1,278,524,860	71.35	2021-03-01
940	2021-03-02	17,920,059	-289	0.86	501	2,081,862,866	1,311,748,319	73.20	2021-02-26
941	2021-03-01	17,920,348	-8,000	0.86	501	2,081,862,866	1,330,585,839	74.25	2021-02-25
942	2021-02-26	17,928,348	-57,500	0.86	502	2,081,862,866	1,299,805,230	72.50	2021-02-24
943	2021-02-25	17,985,848	-13,200	0.86	502	2,081,862,866	1,292,283,179	71.85	2021-02-23
944	2021-02-24	17,999,048	-5,900	0.86	504	2,081,862,866	1,256,333,550	69.80	2021-02-22
945	2021-02-22	18,004,948	3,621	0.86	506	2,081,862,866	1,253,144,381	69.60	2021-02-18
946	2021-02-19	18,001,327	-5,000	0.86	505	2,081,862,866	1,237,591,231	68.75	2021-02-17
947	2021-02-18	18,006,327	-1,321	0.86	505	2,081,862,866	1,239,735,614	68.85	2021-02-16
948	2021-02-17	18,007,648	-320,165	0.86	505	2,081,862,866	1,211,914,710	67.30	2021-02-11
949	2021-02-16	18,327,813	-624,500	0.88	505	2,081,862,866	1,222,465,127	66.70	2021-02-09
950	2021-02-10	18,952,313	-6,500	0.91	504	2,081,862,866	1,274,543,049	67.25	2021-02-08
951	2021-02-09	18,958,813	29,700	0.91	505	2,081,862,866	1,284,459,581	67.75	2021-02-05
952	2021-02-08	18,929,113	-30,300	0.91	505	2,081,862,866	1,283,393,861	67.80	2021-02-04
953	2021-02-05	18,959,413	-39,500	0.91	504	2,081,862,866	1,279,760,378	67.50	2021-02-03
954	2021-02-04	18,998,913	17,500	0.91	504	2,081,862,866	1,277,676,899	67.25	2021-02-02
955	2021-02-03	18,981,413	8,000	0.91	505	2,081,862,866	1,289,787,013	67.95	2021-02-01
956	2021-02-02	18,973,413	14,800	0.91	503	2,081,862,866	1,284,500,060	67.70	2021-01-29
957	2021-02-01	18,958,613	-7,000	0.91	502	2,081,862,866	1,292,029,476	68.15	2021-01-28
958	2021-01-29	18,965,613	-80,900	0.91	502	2,081,862,866	1,292,506,526	68.15	2021-01-27
959	2021-01-28	19,046,513	-29,800	0.91	502	2,081,862,866	1,299,924,512	68.25	2021-01-26
960	2021-01-27	19,076,313	-25,200	0.92	502	2,081,862,866	1,302,912,178	68.30	2021-01-25
961	2021-01-26	19,101,513	-89,600	0.92	503	2,081,862,866	1,313,229,019	68.75	2021-01-22
962	2021-01-25	19,191,113	-7,275	0.92	503	2,081,862,866	1,326,105,908	69.10	2021-01-21
963	2021-01-22	19,198,388	5,500	0.92	503	2,081,862,866	1,324,688,772	69.00	2021-01-20
964	2021-01-21	19,192,888	2,000	0.92	504	2,081,862,866	1,334,865,360	69.55	2021-01-19
965	2021-01-19	19,190,888	-12,883	0.92	504	2,081,862,866	1,332,807,172	69.45	2021-01-15
966	2021-01-18	19,203,771	9,500	0.92	505	2,081,862,866	1,352,905,667	70.45	2021-01-14
967	2021-01-15	19,194,271	3,500	0.92	505	2,081,862,866	1,355,115,533	70.60	2021-01-13
968	2021-01-13	19,190,771	-2,972	0.92	504	2,081,862,866	1,341,434,893	69.90	2021-01-11
969	2021-01-11	19,193,743	-1,000	0.92	505	2,081,862,866	1,371,392,937	71.45	2021-01-07
970	2021-01-08	19,194,743	-5,000	0.92	506	2,081,862,866	1,396,417,553	72.75	2021-01-06
971	2021-01-07	19,199,743	126,900	0.92	507	2,081,862,866	1,403,501,213	73.10	2021-01-05
972	2021-01-06	19,072,843	6,500	0.92	505	2,081,862,866	1,368,476,485	71.75	2021-01-04
973	2021-01-05	19,066,343	15,087	0.92	504	2,081,862,866	1,346,083,816	70.60	2020-12-31
974	2021-01-04	19,051,256	-4,000	0.92	502	2,081,862,866	1,350,734,050	70.90	2020-12-29
975	2020-12-30	19,055,256	20,021	0.92	502	2,081,862,866	1,333,867,920	70.00	2020-12-28
976	2020-12-29	19,035,235	-20,000	0.91	501	2,081,862,866	1,311,527,692	68.90	2020-12-24
977	2020-12-28	19,055,235	241,508	0.92	502	2,081,862,866	1,300,519,789	68.25	2020-12-22
978	2020-12-23	18,813,727	-26,000	0.91	503	2,062,427,353	1,295,325,104	68.85	2020-12-21
979	2020-12-22	18,839,727	31,200	0.91	503	2,062,427,353	1,298,057,190	68.90	2020-12-18
980	2020-12-15	18,808,527	-137,384	0.91	501	2,062,427,353	1,310,013,906	69.65	2020-12-11
981	2020-12-14	18,945,911	14,100	0.92	500	2,062,427,353	1,316,740,815	69.50	2020-12-10
982	2020-12-11	18,931,811	12,800	0.92	500	2,062,427,353	1,313,867,683	69.40	2020-12-09
983	2020-12-10	18,919,011	-2,000	0.92	500	2,062,427,353	1,305,411,759	69.00	2020-12-08
984	2020-12-04	18,921,011	1,000	0.92	500	2,062,427,353	1,267,707,737	67.00	2020-12-02
985	2020-12-03	18,920,011	-7,700	0.92	500	2,062,427,353	1,274,262,741	67.35	2020-12-01
986	2020-12-02	18,927,711	47,000	0.92	500	2,062,427,353	1,287,084,348	68.00	2020-11-30
987	2020-12-01	18,880,711	10,000	0.92	499	2,062,427,353	1,293,328,704	68.50	2020-11-27
988	2020-11-27	18,870,711	-2,000	0.91	498	2,062,427,353	1,289,813,097	68.35	2020-11-25
989	2020-11-26	18,872,711	1,000	0.92	499	2,062,427,353	1,281,457,077	67.90	2020-11-24
990	2020-11-25	18,871,711	13,000	0.92	498	2,062,427,353	1,257,799,538	66.65	2020-11-23
991	2020-11-24	18,858,711	39,153	0.91	497	2,062,427,353	1,282,392,348	68.00	2020-11-20
992	2020-11-20	18,819,558	-500	0.91	495	2,062,427,353	1,334,306,662	70.90	2020-11-18
993	2020-11-19	18,820,058	-2,000	0.91	494	2,062,427,353	1,348,457,156	71.65	2020-11-17
994	2020-11-18	18,822,058	-1,500	0.91	495	2,062,427,353	1,305,309,722	69.35	2020-11-16
995	2020-11-17	18,823,558	49,600	0.91	495	2,062,427,353	1,285,649,011	68.30	2020-11-13
996	2020-11-16	18,773,958	35,600	0.91	496	2,062,427,353	1,284,138,727	68.40	2020-11-12
997	2020-11-13	18,738,358	-61,500	0.91	495	2,062,427,353	1,302,315,881	69.50	2020-11-11
998	2020-11-12	18,799,858	46,700	0.91	497	2,062,427,353	1,268,050,422	67.45	2020-11-10
999	2020-11-11	18,753,158	-6,900	0.91	495	2,062,427,353	1,181,448,954	63.00	2020-11-09
1000	2020-11-10	18,760,058	12,500	0.91	496	2,062,427,353	1,176,255,637	62.70	2020-11-06
1001	2020-11-09	18,747,558	-7,000	0.91	496	2,062,427,353	1,151,100,061	61.40	2020-11-05
1002	2020-11-06	18,754,558	-9,396	0.91	496	2,062,427,353	1,135,588,487	60.55	2020-11-04
1003	2020-11-05	18,763,954	5,000	0.91	495	2,062,427,353	1,126,775,438	60.05	2020-11-03
1004	2020-11-04	18,758,954	-31,853	0.91	495	2,062,427,353	1,108,654,181	59.10	2020-11-02
1005	2020-11-03	18,790,807	19,000	0.91	496	2,062,427,353	1,109,597,153	59.05	2020-10-30
1006	2020-11-02	18,771,807	-2,000	0.91	496	2,062,427,353	1,129,124,191	60.15	2020-10-29
1007	2020-10-30	18,773,807	-14,900	0.91	496	2,062,427,353	1,126,428,420	60.00	2020-10-28
1008	2020-10-29	18,788,707	160,000	0.91	498	2,062,427,353	1,142,353,386	60.80	2020-10-27
1009	2020-10-28	18,628,707	2,500	0.90	498	2,062,427,353	1,154,048,399	61.95	2020-10-23
1010	2020-10-27	18,626,207	60,000	0.90	497	2,062,427,353	1,139,923,868	61.20	2020-10-22
1011	2020-10-23	18,566,207	96,000	0.90	497	2,062,427,353	1,135,323,558	61.15	2020-10-21
1012	2020-10-22	18,470,207	-30,000	0.90	497	2,062,427,353	1,128,529,648	61.10	2020-10-20
1013	2020-10-21	18,500,207	60,000	0.90	497	2,062,427,353	1,134,987,699	61.35	2020-10-19
1014	2020-10-20	18,440,207	156,500	0.89	497	2,062,427,353	1,116,554,534	60.55	2020-10-16
1015	2020-10-19	18,283,707	511	0.89	496	2,062,427,353	1,118,962,868	61.20	2020-10-15
1016	2020-10-16	18,283,196	18,000	0.89	495	2,062,427,353	1,121,674,075	61.35	2020-10-14
1017	2020-10-15	18,265,196	-33,000	0.89	495	2,062,427,353	1,127,875,853	61.75	2020-10-12
1018	2020-10-14	18,298,196	24,000	0.89	496	2,062,427,353	1,125,339,054	61.50	2020-10-09
1019	2020-10-12	18,274,196	7,700	0.89	496	2,062,427,353	1,142,137,250	62.50	2020-10-08
1020	2020-10-09	18,266,496	4,506	0.89	495	2,062,427,353	1,154,442,547	63.20	2020-10-07
1021	2020-10-08	18,261,990	16,200	0.89	493	2,062,427,353	1,141,374,375	62.50	2020-10-06
1022	2020-10-07	18,245,790	2,600	0.88	490	2,062,427,353	1,154,046,218	63.25	2020-10-05
1023	2020-10-06	18,243,190	600	0.88	490	2,062,427,353	1,149,320,970	63.00	2020-09-30
1024	2020-10-05	18,242,590	-28,000	0.88	490	2,062,427,353	1,135,601,228	62.25	2020-09-29
1025	2020-09-30	18,270,590	1,200	0.89	491	2,062,427,353	1,142,825,405	62.55	2020-09-28
1026	2020-09-29	18,269,390	13,000	0.88	491	2,065,091,753	1,150,058,101	62.95	2020-09-25
1027	2020-09-28	18,256,390	20,000	0.88	491	2,065,091,753	1,146,501,292	62.80	2020-09-24
1028	2020-09-24	18,236,390	400	0.88	490	2,065,091,753	1,154,363,487	63.30	2020-09-22
1029	2020-09-22	18,235,990	500	0.88	490	2,065,091,753	1,188,074,749	65.15	2020-09-18
1030	2020-09-21	18,235,490	2,640	0.88	490	2,065,091,753	1,181,659,752	64.80	2020-09-17
1031	2020-09-18	18,232,850	-13,000	0.88	489	2,068,427,353	1,187,870,178	65.15	2020-09-16
1032	2020-09-17	18,245,850	478,000	0.88	489	2,068,427,353	1,173,208,155	64.30	2020-09-15
1033	2020-09-16	17,767,850	3,000	0.86	489	2,068,427,353	1,130,035,260	63.60	2020-09-14
1034	2020-09-14	17,764,850	-22,032	0.86	488	2,068,427,353	1,117,409,065	62.90	2020-09-10
1035	2020-09-11	17,786,882	-11,900	0.86	489	2,068,427,353	1,120,573,566	63.00	2020-09-09
1036	2020-09-09	17,798,782	-16,000	0.86	489	2,068,427,353	1,119,543,388	62.90	2020-09-07
1037	2020-09-08	17,814,782	11,000	0.86	489	2,068,427,353	1,122,331,266	63.00	2020-09-04
1038	2020-09-07	17,803,782	-22,000	0.86	489	2,068,427,353	1,144,783,183	64.30	2020-09-03
1039	2020-09-04	17,825,782	-32,600	0.86	488	2,068,427,353	1,141,741,337	64.05	2020-09-02
1040	2020-09-03	17,858,382	-44,300	0.86	491	2,068,427,353	1,091,147,140	61.10	2020-09-01
1041	2020-09-02	17,902,682	-70,000	0.87	491	2,068,427,353	1,104,595,479	61.70	2020-08-31
1042	2020-09-01	17,972,682	-8,336	0.87	491	2,068,427,353	1,104,421,309	61.45	2020-08-28
1043	2020-08-31	17,981,018	-500	0.87	492	2,068,427,353	1,093,245,894	60.80	2020-08-27
1044	2020-08-28	17,981,518	14,000	0.87	492	2,068,427,353	1,114,854,116	62.00	2020-08-26
1045	2020-08-27	17,967,518	432	0.87	490	2,068,427,353	1,123,868,251	62.55	2020-08-25
1046	2020-08-26	17,967,086	-7,800	0.87	490	2,068,427,353	1,129,231,355	62.85	2020-08-24
1047	2020-08-25	17,974,886	51,000	0.87	489	2,068,427,353	1,104,556,745	61.45	2020-08-21
1048	2020-08-24	17,923,886	2,000	0.87	487	2,068,427,353	1,080,810,326	60.30	2020-08-20
1049	2020-08-21	17,921,886	30,615	0.87	488	2,068,427,353	1,103,988,178	61.60	2020-08-19
1050	2020-08-20	17,891,271	1,000	0.86	489	2,068,427,353	1,116,415,310	62.40	2020-08-18
1051	2020-08-18	17,890,271	-14,000	0.86	489	2,068,427,353	1,120,825,478	62.65	2020-08-14
1052	2020-08-17	17,904,271	39,000	0.87	489	2,068,427,353	1,128,864,287	63.05	2020-08-13
1053	2020-08-14	17,865,271	19,104	0.86	487	2,068,427,353	1,126,405,337	63.05	2020-08-12
1054	2020-08-12	17,846,167	-2,000	0.86	487	2,068,427,353	1,086,831,570	60.90	2020-08-10
1055	2020-08-11	17,848,167	18,186	0.86	487	2,068,427,353	1,095,877,454	61.40	2020-08-07
1056	2020-08-10	17,829,981	52,341	0.86	488	2,068,427,353	1,086,737,342	60.95	2020-08-06
1057	2020-08-07	17,777,640	5,500	0.86	487	2,068,427,353	1,090,658,214	61.35	2020-08-05
1058	2020-08-05	17,772,140	-22,410	0.86	487	2,068,427,353	1,077,880,291	60.65	2020-08-03
1059	2020-08-04	17,794,550	10,000	0.86	487	2,068,427,353	1,070,342,183	60.15	2020-07-31
1060	2020-08-03	17,784,550	54,000	0.86	486	2,068,427,353	1,072,408,365	60.30	2020-07-30
1061	2020-07-31	17,730,550	64,000	0.86	485	2,068,427,353	1,050,535,088	59.25	2020-07-29
1062	2020-07-30	17,666,550	69,192	0.85	483	2,068,427,353	1,028,193,210	58.20	2020-07-28
1063	2020-07-29	17,597,358	12,000	0.86	482	2,057,898,386	1,030,325,311	58.55	2020-07-27
1064	2020-07-28	17,585,358	3,600	0.85	480	2,057,898,386	1,035,777,586	58.90	2020-07-24
1065	2020-07-27	17,581,758	2,500	0.85	480	2,057,898,386	1,038,202,810	59.05	2020-07-23
1066	2020-07-24	17,579,258	-10,267	0.85	481	2,057,898,386	1,046,844,814	59.55	2020-07-22
1067	2020-07-23	17,589,525	13,900	0.85	483	2,057,898,386	1,072,961,025	61.00	2020-07-21
1068	2020-07-22	17,575,625	13,000	0.85	483	2,057,898,386	1,060,688,969	60.35	2020-07-20
1069	2020-07-21	17,562,625	-1,000	0.85	483	2,057,898,386	1,071,320,125	61.00	2020-07-17
1070	2020-07-20	17,563,625	-26,100	0.85	483	2,057,898,386	1,074,893,850	61.20	2020-07-16
1071	2020-07-17	17,589,725	30,000	0.85	482	2,057,898,386	1,093,201,409	62.15	2020-07-15
1072	2020-07-16	17,559,725	35,200	0.85	482	2,057,898,386	1,101,872,744	62.75	2020-07-14
1073	2020-07-15	17,524,525	37,200	0.85	481	2,057,898,386	1,101,416,396	62.85	2020-07-13
1074	2020-07-14	17,487,325	5,000	0.85	482	2,057,898,386	1,106,073,306	63.25	2020-07-10
1075	2020-07-13	17,482,325	-12,600	0.85	482	2,057,898,386	1,109,253,521	63.45	2020-07-09
1076	2020-07-10	17,494,925	-2,000	0.85	483	2,057,898,386	1,139,794,364	65.15	2020-07-08
1077	2020-07-09	17,496,925	-51,100	0.85	484	2,057,898,386	1,149,547,973	65.70	2020-07-07
1078	2020-07-08	17,548,025	1,419	0.85	484	2,057,898,386	1,166,943,663	66.50	2020-07-06
1079	2020-07-07	17,546,606	13,000	0.85	484	2,057,898,386	1,137,020,069	64.80	2020-07-03
1080	2020-07-06	17,533,606	-18,000	0.85	484	2,057,898,386	1,133,547,628	64.65	2020-07-02
1081	2020-07-03	17,551,606	10,500	0.85	484	2,057,898,386	1,111,894,240	63.35	2020-06-30
1082	2020-07-02	17,541,106	-4,000	0.85	483	2,057,898,386	1,116,491,397	63.65	2020-06-29
1083	2020-06-30	17,545,106	-59,200	0.85	484	2,057,898,386	1,119,377,763	63.80	2020-06-26
1084	2020-06-29	17,604,306	13,000	0.86	483	2,057,898,386	1,125,795,369	63.95	2020-06-24
1085	2020-06-26	17,591,306	11,100	0.85	483	2,057,898,386	1,125,843,584	64.00	2020-06-23
1086	2020-06-24	17,580,206	18,600	0.85	483	2,057,898,386	1,140,955,369	64.90	2020-06-22
1087	2020-06-23	17,561,606	-126,800	0.85	483	2,057,898,386	1,153,797,514	65.70	2020-06-19
1088	2020-06-19	17,688,406	-35,000	0.86	482	2,057,898,386	1,173,625,738	66.35	2020-06-17
1089	2020-06-18	17,723,406	143,200	0.86	482	2,057,898,386	1,166,200,115	65.80	2020-06-16
1090	2020-06-17	17,580,206	6,400	0.85	481	2,057,898,386	1,144,471,411	65.10	2020-06-15
1091	2020-06-16	17,573,806	-14,000	0.85	481	2,057,898,386	1,179,202,383	67.10	2020-06-12
1092	2020-06-15	17,587,806	-19,500	0.85	481	2,057,898,386	1,200,367,760	68.25	2020-06-11
1093	2020-06-12	17,607,306	-5,000	0.86	484	2,057,898,386	1,220,186,306	69.30	2020-06-10
1094	2020-06-11	17,612,306	-32,000	0.86	483	2,057,898,386	1,207,323,576	68.55	2020-06-09
1095	2020-06-10	17,644,306	-17,600	0.86	484	2,057,898,386	1,167,170,842	66.15	2020-06-08
1096	2020-06-09	17,661,906	52,688	0.86	484	2,057,898,386	1,170,101,273	66.25	2020-06-05
1097	2020-06-08	17,609,218	-6,585	0.86	483	2,057,898,386	1,146,360,092	65.10	2020-06-04
1098	2020-06-05	17,615,803	6,300	0.86	484	2,057,898,386	1,160,881,418	65.90	2020-06-03
1099	2020-06-04	17,609,503	-14,700	0.86	483	2,057,898,386	1,149,020,071	65.25	2020-06-02
1100	2020-06-03	17,624,203	52,000	0.86	483	2,057,898,386	1,080,363,644	61.30	2020-06-01
1101	2020-06-02	17,572,203	31,500	0.85	482	2,057,898,386	1,018,309,164	57.95	2020-05-29
1102	2020-06-01	17,540,703	-148,936	0.85	483	2,057,898,386	999,820,071	57.00	2020-05-28
1103	2020-05-29	17,689,639	-19,000	0.86	482	2,057,898,386	1,040,150,773	58.80	2020-05-27
1104	2020-05-28	17,708,639	-9,400	0.86	483	2,057,898,386	1,070,487,228	60.45	2020-05-26
1105	2020-05-27	17,718,039	21,500	0.86	483	2,057,898,386	1,048,907,909	59.20	2020-05-25
1106	2020-05-26	17,696,539	9,459	0.86	483	2,057,898,386	1,078,604,052	60.95	2020-05-22
1107	2020-05-25	17,687,080	-28,000	0.86	483	2,057,898,386	1,200,068,378	67.85	2020-05-21
1108	2020-05-22	17,715,080	193,833	0.86	485	2,057,898,386	1,219,683,258	68.85	2020-05-20
1109	2020-05-21	17,521,247	-14,500	0.85	486	2,057,898,386	1,210,718,168	69.10	2020-05-19
1110	2020-05-20	17,535,747	-192,000	0.85	485	2,057,898,386	1,168,757,538	66.65	2020-05-18
1111	2020-05-19	17,727,747	-74,167	0.86	486	2,057,898,386	1,172,690,464	66.15	2020-05-15
1112	2020-05-18	17,801,914	-600	0.87	488	2,057,898,386	1,181,156,994	66.35	2020-05-14
1113	2020-05-15	17,802,514	3,000	0.87	488	2,057,898,386	1,198,109,192	67.30	2020-05-13
1114	2020-05-14	17,799,514	1,000	0.86	487	2,057,898,386	1,202,357,171	67.55	2020-05-12
1115	2020-05-12	17,798,514	15,000	0.86	486	2,057,898,386	1,218,308,283	68.45	2020-05-08
1116	2020-05-11	17,783,514	38,000	0.86	486	2,057,898,386	1,216,392,358	68.40	2020-05-07
1117	2020-05-08	17,745,514	-67,000	0.86	486	2,057,898,386	1,220,004,088	68.75	2020-05-06
1118	2020-05-07	17,812,514	72,700	0.87	486	2,057,898,386	1,207,688,449	67.80	2020-05-05
1119	2020-05-06	17,739,814	-81,700	0.86	485	2,057,898,386	1,193,889,482	67.30	2020-05-04
1120	2020-05-05	17,821,514	6,462	0.87	484	2,057,898,386	1,240,377,374	69.60	2020-04-29
1121	2020-05-04	17,815,052	39,000	0.87	483	2,057,898,386	1,216,768,052	68.30	2020-04-28
1122	2020-04-29	17,776,052	5,600	0.86	483	2,057,898,386	1,190,995,484	67.00	2020-04-27
1123	2020-04-28	17,770,452	3,000	0.86	483	2,057,898,386	1,181,735,058	66.50	2020-04-24
1124	2020-04-27	17,767,452	-42,900	0.86	483	2,057,898,386	1,202,856,500	67.70	2020-04-23
1125	2020-04-24	17,810,352	43,000	0.87	483	2,057,898,386	1,197,746,172	67.25	2020-04-22
1126	2020-04-23	17,767,352	10,200	0.86	480	2,057,898,386	1,194,854,422	67.25	2020-04-21
1127	2020-04-22	17,757,152	22,200	0.86	481	2,057,898,386	1,235,897,779	69.60	2020-04-20
1128	2020-04-21	17,734,952	20,500	0.86	481	2,057,898,386	1,248,540,621	70.40	2020-04-17
1129	2020-04-20	17,714,452	-13,400	0.86	480	2,057,898,386	1,222,297,188	69.00	2020-04-16
1130	2020-04-17	17,727,852	500	0.86	480	2,057,898,386	1,219,676,218	68.80	2020-04-15
1131	2020-04-16	17,727,352	133,500	0.86	481	2,057,898,386	1,223,187,288	69.00	2020-04-14
1132	2020-04-15	17,593,852	154,000	0.85	482	2,057,898,386	1,187,585,010	67.50	2020-04-09
1133	2020-04-14	17,439,852	54,700	0.85	483	2,057,898,386	1,163,238,128	66.70	2020-04-08
1134	2020-04-09	17,385,152	138,120	0.84	482	2,057,898,386	1,164,805,184	67.00	2020-04-07
1135	2020-04-08	17,247,032	20,800	0.84	481	2,057,898,386	1,122,781,783	65.10	2020-04-06
1136	2020-04-07	17,226,232	1,000	0.84	480	2,057,898,386	1,093,004,420	63.45	2020-04-03
1137	2020-04-06	17,225,232	2,000	0.84	479	2,057,898,386	1,111,027,464	64.50	2020-04-02
1138	2020-04-03	17,223,232	8,400	0.84	479	2,057,898,386	1,134,149,827	65.85	2020-04-01
1139	2020-04-02	17,214,832	900	0.84	478	2,057,898,386	1,131,014,462	65.70	2020-03-31
1140	2020-04-01	17,213,932	4,700	0.84	478	2,057,898,386	1,110,298,614	64.50	2020-03-30
1141	2020-03-31	17,209,232	205,000	0.84	477	2,057,898,386	1,144,413,928	66.50	2020-03-27
1142	2020-03-30	17,004,232	-12,000	0.83	477	2,057,898,386	1,120,578,889	65.90	2020-03-26
1143	2020-03-27	17,016,232	5,100	0.83	479	2,057,898,386	1,138,385,921	66.90	2020-03-25
1144	2020-03-26	17,011,132	8,800	0.83	480	2,057,898,386	1,095,516,901	64.40	2020-03-24
1145	2020-03-25	17,002,332	400	0.83	479	2,057,898,386	1,083,898,665	63.75	2020-03-23
1146	2020-03-24	17,001,932	-4,700	0.83	478	2,057,898,386	1,134,878,961	66.75	2020-03-20
1147	2020-03-23	17,006,632	20,500	0.83	478	2,057,898,386	1,134,342,354	66.70	2020-03-19
1148	2020-03-20	16,986,132	-6,800	0.83	477	2,057,898,386	1,200,070,226	70.65	2020-03-18
1149	2020-03-19	16,992,932	-20,100	0.83	478	2,057,898,386	1,239,634,389	72.95	2020-03-17
1150	2020-03-18	17,013,032	-4,500	0.83	478	2,057,898,386	1,210,477,227	71.15	2020-03-16
1151	2020-03-17	17,017,532	8,700	0.83	477	2,057,898,386	1,247,385,096	73.30	2020-03-13
1152	2020-03-16	17,008,832	-20,000	0.83	475	2,060,982,086	1,285,017,258	75.55	2020-03-12
1153	2020-03-13	17,028,832	3,083	0.83	476	2,060,982,086	1,311,220,064	77.00	2020-03-11
1154	2020-03-12	17,025,749	-50,500	0.83	477	2,060,982,086	1,293,956,924	76.00	2020-03-10
1155	2020-03-11	17,076,249	800	0.83	478	2,060,982,086	1,260,227,176	73.80	2020-03-09
1156	2020-03-10	17,075,449	500,643	0.83	478	2,060,982,086	1,261,021,909	73.85	2020-03-06
1157	2020-03-09	16,574,806	17,357	0.80	478	2,060,982,086	1,235,651,787	74.55	2020-03-05
1158	2020-03-06	16,557,449	16,500	0.80	476	2,060,982,086	1,223,595,481	73.90	2020-03-04
1159	2020-03-05	16,540,949	-10,000	0.80	476	2,060,982,086	1,185,158,996	71.65	2020-03-03
1160	2020-03-04	16,550,949	1,400	0.80	477	2,060,982,086	1,181,737,759	71.40	2020-03-02
1161	2020-03-02	16,549,549	-10,000	0.80	477	2,066,131,886	1,225,494,103	74.05	2020-02-27
1162	2020-02-28	16,559,549	-52,720	0.80	477	2,066,131,886	1,227,062,581	74.10	2020-02-26
1163	2020-02-27	16,612,269	-32,900	0.80	478	2,066,131,886	1,245,920,175	75.00	2020-02-25
1164	2020-02-26	16,645,169	-137,800	0.81	476	2,066,131,886	1,250,052,192	75.10	2020-02-24
1165	2020-02-25	16,782,969	-90,600	0.81	473	2,066,131,886	1,283,057,980	76.45	2020-02-21
1166	2020-02-24	16,873,569	-22,829	0.82	472	2,066,131,886	1,314,451,025	77.90	2020-02-20
1167	2020-02-21	16,896,398	-22,500	0.82	474	2,066,131,886	1,318,763,864	78.05	2020-02-19
1168	2020-02-20	16,918,898	-9,500	0.82	474	2,066,131,886	1,320,519,989	78.05	2020-02-18
1169	2020-02-19	16,928,398	26,000	0.82	473	2,066,131,886	1,338,189,862	79.05	2020-02-17
1170	2020-02-18	16,902,398	15,000	0.82	473	2,071,411,886	1,330,218,723	78.70	2020-02-14
1171	2020-02-17	16,887,398	1,100	0.82	473	2,071,411,886	1,329,882,593	78.75	2020-02-13
1172	2020-02-14	16,886,298	-2,000	0.82	473	2,071,411,886	1,335,706,172	79.10	2020-02-12
1173	2020-02-13	16,888,298	-58,000	0.82	473	2,071,411,886	1,330,797,882	78.80	2020-02-11
1174	2020-02-12	16,946,298	-12,000	0.82	471	2,071,411,886	1,341,299,487	79.15	2020-02-10
1175	2020-02-11	16,958,298	-4,000	0.82	471	2,071,411,886	1,367,686,734	80.65	2020-02-07
1176	2020-02-10	16,962,298	460,600	0.82	471	2,071,411,886	1,362,920,644	80.35	2020-02-06
1177	2020-02-07	16,501,698	-11,500	0.80	471	2,071,411,886	1,283,832,104	77.80	2020-02-05
1178	2020-02-06	16,513,198	-191	0.80	470	2,071,411,886	1,291,332,084	78.20	2020-02-04
1179	2020-02-05	16,513,389	-2,980	0.80	468	2,071,411,886	1,290,521,350	78.15	2020-02-03
1180	2020-02-04	16,516,369	9,834	0.80	467	2,071,411,886	1,304,793,151	79.00	2020-01-31
1181	2020-02-03	16,506,535	67,000	0.80	464	2,071,411,886	1,308,968,226	79.30	2020-01-30
1182	2020-01-31	16,439,535	-27,164	0.79	463	2,071,411,886	1,315,162,800	80.00	2020-01-29
1183	2020-01-30	16,466,699	-26,500	0.79	462	2,080,363,186	1,343,682,638	81.60	2020-01-24
1184	2020-01-29	16,493,199	3,000	0.79	463	2,080,363,186	1,363,987,557	82.70	2020-01-22
1185	2020-01-23	16,490,199	9,500	0.79	463	2,080,363,186	1,376,931,617	83.50	2020-01-21
1186	2020-01-21	16,480,699	-12,500	0.79	462	2,080,363,186	1,421,460,289	86.25	2020-01-17
1187	2020-01-20	16,493,199	-8,900	0.79	463	2,080,363,186	1,397,798,615	84.75	2020-01-16
1188	2020-01-17	16,502,099	-2,000	0.79	463	2,080,363,186	1,377,925,267	83.50	2020-01-15
1189	2020-01-16	16,504,099	600	0.79	464	2,080,363,186	1,373,966,242	83.25	2020-01-14
1190	2020-01-15	16,503,499	1,000	0.79	465	2,080,363,186	1,367,314,892	82.85	2020-01-13
1191	2020-01-14	16,502,499	9,500	0.79	464	2,080,363,186	1,348,254,168	81.70	2020-01-10
1192	2020-01-13	16,492,999	8,000	0.79	462	2,086,123,386	1,342,530,119	81.40	2020-01-09
1193	2020-01-10	16,484,999	-7,000	0.79	462	2,086,123,386	1,330,339,419	80.70	2020-01-08
1194	2020-01-09	16,491,999	1,892	0.79	463	2,086,123,386	1,335,851,919	81.00	2020-01-07
1195	2020-01-08	16,490,107	2,208	0.79	462	2,086,123,386	1,338,172,183	81.15	2020-01-06
1196	2020-01-07	16,487,899	2,000	0.79	462	2,086,123,386	1,347,885,743	81.75	2020-01-03
1197	2020-01-06	16,485,899	2,000	0.79	461	2,086,123,386	1,356,789,488	82.30	2020-01-02
1198	2020-01-02	16,483,899	30,401	0.79	461	2,086,123,386	1,346,734,548	81.70	2019-12-27
1199	2019-12-30	16,453,498	15,000	0.79	461	2,086,123,386	1,332,733,338	81.00	2019-12-24
1200	2019-12-27	16,438,498	-67,000	0.78	460	2,096,767,886	1,333,162,188	81.10	2019-12-20
1201	2019-12-23	16,505,498	-8,000	0.79	460	2,096,767,886	1,302,283,792	78.90	2019-12-19
1202	2019-12-20	16,513,498	2,500	0.79	462	2,096,767,886	1,302,914,992	78.90	2019-12-18
1203	2019-12-19	16,510,998	21,500	0.79	460	2,096,767,886	1,306,019,942	79.10	2019-12-17
1204	2019-12-18	16,489,498	1,500	0.79	461	2,096,767,886	1,309,266,141	79.40	2019-12-16
1205	2019-12-17	16,487,998	21,000	0.79	460	2,096,767,886	1,327,283,839	80.50	2019-12-13
1206	2019-12-16	16,466,998	500	0.79	460	2,096,767,886	1,311,596,391	79.65	2019-12-12
1207	2019-12-13	16,466,498	4,000	0.79	459	2,096,767,886	1,308,263,266	79.45	2019-12-11
1208	2019-12-12	16,462,498	1,500	0.79	458	2,096,767,886	1,312,061,091	79.70	2019-12-10
1209	2019-12-11	16,460,998	-1,500	0.79	457	2,096,767,886	1,329,225,589	80.75	2019-12-09
1210	2019-12-10	16,462,498	-49,000	0.79	458	2,096,767,886	1,325,231,089	80.50	2019-12-06
1211	2019-12-09	16,511,498	1,500	0.79	457	2,096,767,886	1,315,140,816	79.65	2019-12-05
1212	2019-12-06	16,509,998	-7,000	0.79	458	2,096,767,886	1,298,511,343	78.65	2019-12-04
1213	2019-12-05	16,516,998	1,500	0.79	459	2,096,767,886	1,308,972,092	79.25	2019-12-03
1214	2019-12-04	16,515,498	-11,000	0.79	458	2,096,767,886	1,322,891,390	80.10	2019-12-02
1215	2019-12-03	16,526,498	-9,189	0.79	459	2,096,767,886	1,322,119,840	80.00	2019-11-29
1216	2019-12-02	16,535,687	10,000	0.79	460	2,096,767,886	1,339,390,647	81.00	2019-11-28
1217	2019-11-28	16,525,687	79,000	0.79	459	2,096,767,886	1,341,059,500	81.15	2019-11-26
1218	2019-11-27	16,446,687	23,500	0.78	459	2,096,767,886	1,356,851,678	82.50	2019-11-25
1219	2019-11-26	16,423,187	14,500	0.78	458	2,096,767,886	1,322,887,713	80.55	2019-11-22
1220	2019-11-25	16,408,687	1,000	0.78	457	2,096,767,886	1,315,156,263	80.15	2019-11-21
1221	2019-11-22	16,407,687	10,000	0.78	457	2,096,767,886	1,338,046,875	81.55	2019-11-20
1222	2019-11-21	16,397,687	-17,000	0.78	457	2,096,767,886	1,338,051,259	81.60	2019-11-19
1223	2019-11-20	16,414,687	38,000	0.78	457	2,096,767,886	1,319,740,835	80.40	2019-11-18
1224	2019-11-19	16,376,687	2,500	0.78	456	2,096,767,886	1,306,040,788	79.75	2019-11-15
1225	2019-11-18	16,374,187	-21,000	0.78	455	2,096,767,886	1,305,841,413	79.75	2019-11-14
1226	2019-11-15	16,395,187	-8,000	0.78	454	2,096,767,886	1,329,649,666	81.10	2019-11-13
1227	2019-11-14	16,403,187	-5,000	0.78	453	2,096,767,886	1,349,982,290	82.30	2019-11-12
1228	2019-11-13	16,408,187	-500	0.78	453	2,096,767,886	1,361,879,521	83.00	2019-11-11
1229	2019-11-12	16,408,687	8,000	0.78	452	2,096,767,886	1,396,379,264	85.10	2019-11-08
1230	2019-11-08	16,400,687	-8,500	0.78	452	2,096,767,886	1,403,898,807	85.60	2019-11-06
1231	2019-11-07	16,409,187	9,000	0.78	451	2,096,767,886	1,396,421,814	85.10	2019-11-05
1232	2019-11-06	16,400,187	9,500	0.78	450	2,096,767,886	1,406,316,035	85.75	2019-11-04
1233	2019-11-05	16,390,687	-1,500	0.78	449	2,096,767,886	1,417,794,426	86.50	2019-11-01
1234	2019-11-04	16,392,187	6,000	0.78	450	2,096,767,886	1,400,712,379	85.45	2019-10-31
1235	2019-11-01	16,386,187	-2,000	0.78	449	2,096,767,886	1,405,115,535	85.75	2019-10-30
1236	2019-10-31	16,388,187	-5,000	0.78	449	2,096,767,886	1,393,815,304	85.05	2019-10-29
1237	2019-10-30	16,393,187	14,000	0.78	449	2,096,767,886	1,395,060,214	85.10	2019-10-28
1238	2019-10-29	16,379,187	3,500	0.78	449	2,096,767,886	1,392,230,895	85.00	2019-10-25
1239	2019-10-28	16,375,687	9,000	0.78	449	2,096,767,886	1,397,664,885	85.35	2019-10-24
1240	2019-10-25	16,366,687	-10,000	0.78	448	2,096,767,886	1,373,165,039	83.90	2019-10-23
1241	2019-10-24	16,376,687	5,000	0.78	449	2,096,767,886	1,375,641,708	84.00	2019-10-22
1242	2019-10-23	16,371,687	15,653	0.78	449	2,096,767,886	1,367,035,865	83.50	2019-10-21
1243	2019-10-22	16,356,034	8,000	0.78	448	2,096,767,886	1,363,275,434	83.35	2019-10-18
1244	2019-10-21	16,348,034	-5,000	0.78	448	2,096,767,886	1,392,035,095	85.15	2019-10-17
1245	2019-10-18	16,353,034	3,500	0.78	448	2,096,767,886	1,379,378,418	84.35	2019-10-16
1246	2019-10-17	16,349,534	500	0.78	448	2,096,767,886	1,340,661,788	82.00	2019-10-15
1247	2019-10-15	16,349,034	-5,000	0.78	448	2,096,767,886	1,355,334,919	82.90	2019-10-11
1248	2019-10-11	16,354,034	-11,000	0.78	448	2,096,767,886	1,357,384,822	83.00	2019-10-09
1249	2019-10-10	16,365,034	-1,000	0.78	449	2,096,767,886	1,396,755,652	85.35	2019-10-08
1250	2019-10-04	16,366,034	4,000	0.78	449	2,096,767,886	1,422,208,355	86.90	2019-10-02
1251	2019-10-03	16,362,034	-8,000	0.78	449	2,096,767,886	1,414,497,839	86.45	2019-09-30
1252	2019-10-02	16,370,034	3,000	0.78	450	2,096,767,886	1,401,274,910	85.60	2019-09-27
1253	2019-09-30	16,367,034	-15,000	0.78	450	2,096,767,886	1,402,654,814	85.70	2019-09-26
1254	2019-09-27	16,382,034	-4,000	0.78	451	2,106,254,886	1,397,387,500	85.30	2019-09-25
1255	2019-09-26	16,386,034	-34,000	0.78	451	2,106,254,886	1,413,295,433	86.25	2019-09-24
1256	2019-09-25	16,420,034	73,500	0.78	451	2,106,254,886	1,431,005,963	87.15	2019-09-23
1257	2019-09-23	16,346,534	-1,000	0.78	450	2,106,254,886	1,438,494,992	88.00	2019-09-19
1258	2019-09-20	16,347,534	-2,000	0.78	451	2,106,254,886	1,443,487,252	88.30	2019-09-18
1259	2019-09-19	16,349,534	5,000	0.78	453	2,106,254,886	1,457,560,956	89.15	2019-09-17
1260	2019-09-18	16,344,534	12,000	0.78	453	2,106,254,886	1,453,029,073	88.90	2019-09-16
1261	2019-09-17	16,332,534	182,500	0.78	452	2,106,254,886	1,465,028,300	89.70	2019-09-13
1262	2019-09-16	16,150,034	17,500	0.77	451	2,106,254,886	1,438,968,029	89.10	2019-09-12
1263	2019-09-13	16,132,534	2,500	0.77	451	2,106,254,886	1,451,928,060	90.00	2019-09-11
1264	2019-09-12	16,130,034	-12,000	0.77	450	2,106,254,886	1,430,734,016	88.70	2019-09-10
1265	2019-09-10	16,142,034	8,000	0.77	450	2,106,254,886	1,442,290,738	89.35	2019-09-06
1266	2019-09-09	16,134,034	-4,000	0.77	449	2,106,254,886	1,442,382,640	89.40	2019-09-05
1267	2019-09-05	16,138,034	-12,000	0.77	450	2,106,254,886	1,395,133,039	86.45	2019-09-03
1268	2019-09-04	16,150,034	42,000	0.77	453	2,106,254,886	1,391,325,429	86.15	2019-09-02
1269	2019-09-03	16,108,034	-16,708	0.76	453	2,106,254,886	1,417,506,992	88.00	2019-08-30
1270	2019-09-02	16,124,742	-2,000	0.77	455	2,106,254,886	1,442,358,172	89.45	2019-08-29
1271	2019-08-30	16,126,742	-1,500	0.77	455	2,106,254,886	1,449,794,106	89.90	2019-08-28
1272	2019-08-28	16,128,242	-42,000	0.77	457	2,106,254,886	1,448,316,132	89.80	2019-08-26
1273	2019-08-27	16,170,242	3,000	0.77	458	2,106,254,886	1,488,470,776	92.05	2019-08-23
1274	2019-08-26	16,167,242	-5,000	0.77	460	2,109,798,886	1,500,320,058	92.80	2019-08-22
1275	2019-08-23	16,172,242	-33,000	0.77	462	2,109,798,886	1,525,042,421	94.30	2019-08-21
1276	2019-08-22	16,205,242	6,000	0.77	462	2,109,798,886	1,520,051,700	93.80	2019-08-20
1277	2019-08-21	16,199,242	-29,075	0.77	461	2,109,798,886	1,524,348,672	94.10	2019-08-19
1278	2019-08-20	16,228,317	-33,500	0.77	462	2,109,798,886	1,502,742,154	92.60	2019-08-16
1279	2019-08-19	16,261,817	-160,000	0.77	461	2,109,798,886	1,470,881,348	90.45	2019-08-15
1280	2019-08-16	16,421,817	-13,000	0.78	462	2,109,798,886	1,426,234,806	86.85	2019-08-14
1281	2019-08-15	16,434,817	7,500	0.78	463	2,109,798,886	1,422,433,411	86.55	2019-08-13
1282	2019-08-14	16,427,317	-4,000	0.78	461	2,109,798,886	1,463,673,945	89.10	2019-08-12
1283	2019-08-13	16,431,317	16,500	0.78	462	2,109,798,886	1,495,249,847	91.00	2019-08-09
1284	2019-08-12	16,414,817	-31,500	0.78	461	2,109,798,886	1,515,908,350	92.35	2019-08-08
1285	2019-08-09	16,446,317	-15,000	0.78	463	2,109,798,886	1,505,660,321	91.55	2019-08-07
1286	2019-08-08	16,461,317	-357,000	0.78	464	2,109,798,886	1,514,441,164	92.00	2019-08-06
1287	2019-08-07	16,818,317	-28,660	0.80	463	2,109,798,886	1,524,580,436	90.65	2019-08-05
1288	2019-08-06	16,846,977	-124,500	0.80	463	2,109,798,886	1,551,606,582	92.10	2019-08-02
1289	2019-08-05	16,971,477	-50,000	0.80	463	2,109,798,886	1,535,070,095	90.45	2019-08-01
1290	2019-08-02	17,021,477	29,000	0.81	462	2,109,798,886	1,555,762,998	91.40	2019-07-31
1291	2019-08-01	16,992,477	65,000	0.81	462	2,109,798,886	1,567,556,003	92.25	2019-07-30
1292	2019-07-31	16,927,477	138,000	0.80	462	2,109,798,886	1,563,252,501	92.35	2019-07-29
1293	2019-07-30	16,789,477	-19,500	0.80	462	2,109,798,886	1,595,000,315	95.00	2019-07-26
1294	2019-07-26	16,808,977	12,000	0.80	462	2,109,798,886	1,604,416,855	95.45	2019-07-24
1295	2019-07-25	16,796,977	210,000	0.80	461	2,109,798,886	1,609,990,245	95.85	2019-07-23
1296	2019-07-24	16,586,977	-1,000	0.79	460	2,109,798,886	1,592,349,792	96.00	2019-07-22
1297	2019-07-23	16,587,977	-500	0.79	460	2,109,798,886	1,612,351,364	97.20	2019-07-19
1298	2019-07-22	16,588,477	500	0.79	459	2,109,798,886	1,605,764,574	96.80	2019-07-18
1299	2019-07-19	16,587,977	-7,000	0.79	459	2,109,798,886	1,609,033,769	97.00	2019-07-17
1300	2019-07-18	16,594,977	10,000	0.79	460	2,109,798,886	1,624,648,248	97.90	2019-07-16
1301	2019-07-17	16,584,977	7,763	0.79	460	2,109,798,886	1,618,693,755	97.60	2019-07-15
1302	2019-07-12	16,577,214	29,269	0.79	460	2,109,798,886	1,612,962,922	97.30	2019-07-10
1303	2019-07-11	16,547,945	-1,000	0.78	459	2,109,798,886	1,610,942,446	97.35	2019-07-09
1304	2019-07-10	16,548,945	-11,000	0.78	459	2,109,798,886	1,624,278,952	98.15	2019-07-08
1305	2019-07-09	16,559,945	38,000	0.78	460	2,109,798,886	1,642,746,544	99.20	2019-07-05
1306	2019-07-08	16,521,945	24,000	0.78	460	2,109,798,886	1,619,150,610	98.00	2019-07-04
1307	2019-07-05	16,497,945	42,000	0.78	461	2,109,798,886	1,615,148,816	97.90	2019-07-03
1308	2019-07-04	16,455,945	-97,500	0.78	460	2,109,321,254	1,579,770,720	96.00	2019-07-02
1309	2019-07-03	16,553,445	27,000	0.78	459	2,109,321,254	1,589,130,720	96.00	2019-06-28
1310	2019-07-02	16,526,445	2,000	0.78	459	2,109,321,254	1,612,981,032	97.60	2019-06-27
1311	2019-06-27	16,524,445	21,000	0.78	459	2,109,321,254	1,614,438,277	97.70	2019-06-25
1312	2019-06-26	16,503,445	21,000	0.78	458	2,109,321,254	1,604,960,026	97.25	2019-06-24
1313	2019-06-25	16,482,445	12,500	0.78	458	2,109,321,254	1,583,962,965	96.10	2019-06-21
1314	2019-06-24	16,469,945	-9,350	0.78	458	2,109,321,254	1,600,055,157	97.15	2019-06-20
1315	2019-06-21	16,479,295	-60,000	0.78	458	2,109,321,254	1,598,491,615	97.00	2019-06-19
1316	2019-06-20	16,539,295	-55,000	0.78	458	2,109,321,254	1,608,446,439	97.25	2019-06-18
1317	2019-06-19	16,594,295	-71,500	0.79	457	2,109,321,254	1,594,711,750	96.10	2019-06-17
1318	2019-06-18	16,665,795	-6,500	0.79	456	2,109,321,254	1,597,416,451	95.85	2019-06-14
1319	2019-06-17	16,672,295	8,000	0.79	457	2,109,321,254	1,598,873,091	95.90	2019-06-13
1320	2019-06-14	16,664,295	5,500	0.79	457	2,109,321,254	1,601,438,750	96.10	2019-06-12
1321	2019-06-13	16,658,795	14,001	0.79	457	2,109,321,254	1,653,385,404	99.25	2019-06-11
1322	2019-06-12	16,644,794	-70,000	0.79	457	2,109,321,254	1,636,183,250	98.30	2019-06-10
1323	2019-06-11	16,714,794	-122,000	0.79	457	2,109,321,254	1,619,663,539	96.90	2019-06-06
1324	2019-06-10	16,836,794	-41,501	0.80	458	2,109,321,254	1,607,071,987	95.45	2019-06-05
1325	2019-06-06	16,878,295	-1,500	0.80	457	2,109,321,254	1,619,472,405	95.95	2019-06-04
1326	2019-06-05	16,879,795	-30,000	0.80	456	2,109,321,254	1,617,928,351	95.85	2019-06-03
1327	2019-06-04	16,909,795	17,000	0.80	457	2,109,321,254	1,586,138,771	93.80	2019-05-31
1328	2019-06-03	16,892,795	-18,500	0.80	456	2,109,321,254	1,609,883,364	95.30	2019-05-30
1329	2019-05-31	16,911,295	-83,000	0.80	457	2,109,321,254	1,637,858,921	96.85	2019-05-29
1330	2019-05-30	16,994,295	8,500	0.81	457	2,109,321,254	1,632,302,035	96.05	2019-05-28
1331	2019-05-29	16,985,795	-35,003	0.81	457	2,109,321,254	1,645,074,246	96.85	2019-05-27
1332	2019-05-28	17,020,798	-55,000	0.81	457	2,109,321,254	1,656,974,685	97.35	2019-05-24
1333	2019-05-27	17,075,798	70,000	0.81	457	2,109,321,254	1,661,475,145	97.30	2019-05-23
1334	2019-05-24	17,005,798	-30,000	0.81	457	2,109,321,254	1,647,861,826	96.90	2019-05-22
1335	2019-05-23	17,035,798	-26,000	0.81	457	2,109,321,254	1,659,286,725	97.40	2019-05-21
1336	2019-05-22	17,061,798	-60,000	0.81	457	2,109,321,254	1,663,525,305	97.50	2019-05-20
1337	2019-05-21	17,121,798	3,500	0.81	457	2,109,321,254	1,624,002,540	94.85	2019-05-17
1338	2019-05-20	17,118,298	-1,500	0.81	457	2,109,321,254	1,649,348,012	96.35	2019-05-16
1339	2019-05-16	17,119,798	-54,000	0.81	457	2,109,321,254	1,657,196,446	96.80	2019-05-14
1340	2019-05-15	17,173,798	2,500	0.81	457	2,109,321,254	1,601,456,664	93.25	2019-05-10
1341	2019-05-14	17,171,298	-948	0.81	458	2,109,321,254	1,589,203,630	92.55	2019-05-09
1342	2019-05-09	17,172,246	108	0.81	457	2,109,321,254	1,626,211,696	94.70	2019-05-07
1343	2019-05-07	17,172,138	-20,000	0.81	456	2,109,321,254	1,647,666,641	95.95	2019-05-03
1344	2019-05-06	17,192,138	-95,000	0.82	456	2,109,321,254	1,633,253,110	95.00	2019-05-02
1345	2019-05-03	17,287,138	37,000	0.82	455	2,109,321,254	1,581,773,127	91.50	2019-04-30
1346	2019-05-02	17,250,138	-34,000	0.82	454	2,109,321,254	1,616,337,931	93.70	2019-04-29
1347	2019-04-30	17,284,138	-15,000	0.82	454	2,109,321,254	1,601,375,386	92.65	2019-04-26
1348	2019-04-29	17,299,138	-35,000	0.82	454	2,109,321,254	1,580,276,256	91.35	2019-04-25
1349	2019-04-26	17,334,138	23,500	0.82	454	2,109,321,254	1,563,539,248	90.20	2019-04-24
1350	2019-04-18	17,310,638	-74,378	0.82	454	2,109,321,254	1,583,923,377	91.50	2019-04-16
1351	2019-04-17	17,385,016	-17,000	0.82	454	2,109,321,254	1,583,774,958	91.10	2019-04-15
1352	2019-04-16	17,402,016	-23,000	0.83	454	2,109,321,254	1,607,076,178	92.35	2019-04-12
1353	2019-04-15	17,425,016	5,000	0.83	454	2,109,321,254	1,603,101,472	92.00	2019-04-11
1354	2019-04-12	17,420,016	4,000	0.83	455	2,109,321,254	1,623,545,491	93.20	2019-04-10
1355	2019-04-11	17,416,016	-9,000	0.83	455	2,109,321,254	1,621,431,090	93.10	2019-04-09
1356	2019-04-10	17,425,016	-4,000	0.83	455	2,109,321,254	1,605,715,224	92.15	2019-04-08
1357	2019-04-09	17,429,016	3,500	0.83	453	2,109,321,254	1,605,212,374	92.10	2019-04-04
1358	2019-04-08	17,425,516	1,500	0.83	453	2,109,321,254	1,621,444,264	93.05	2019-04-03
1359	2019-04-04	17,424,016	-120,000	0.83	453	2,109,321,254	1,611,721,480	92.50	2019-04-02
1360	2019-04-03	17,544,016	-14,000	0.83	453	2,109,321,254	1,623,698,681	92.55	2019-04-01
1361	2019-04-02	17,558,016	241,543	0.83	453	2,109,321,254	1,611,825,869	91.80	2019-03-29
1362	2019-04-01	17,316,473	-18,000	0.82	453	2,109,321,254	1,580,993,985	91.30	2019-03-28
1363	2019-03-29	17,334,473	-3,000	0.82	453	2,109,321,254	1,533,234,137	88.45	2019-03-27
1364	2019-03-27	17,337,473	5,000	0.82	453	2,109,321,254	1,532,632,613	88.40	2019-03-25
1365	2019-03-26	17,332,473	14,000	0.82	453	2,109,321,254	1,526,124,248	88.05	2019-03-22
1366	2019-03-25	17,318,473	-7,133	0.82	453	2,109,321,254	1,511,902,693	87.30	2019-03-21
1367	2019-03-22	17,325,606	6,000	0.82	454	2,109,321,254	1,511,659,124	87.25	2019-03-20
1368	2019-03-21	17,319,606	-70,000	0.82	454	2,109,321,254	1,525,857,289	88.10	2019-03-19
1369	2019-03-20	17,389,606	10,000	0.82	454	2,109,321,254	1,518,112,604	87.30	2019-03-18
1370	2019-03-19	17,379,606	-48,000	0.82	452	2,109,321,254	1,505,942,860	86.65	2019-03-15
1371	2019-03-18	17,427,606	-8,000	0.83	452	2,109,321,254	1,522,301,384	87.35	2019-03-14
1372	2019-03-15	17,435,606	3,000	0.83	452	2,109,321,254	1,540,435,790	88.35	2019-03-13
1373	2019-03-14	17,432,606	-4,000	0.83	452	2,109,321,254	1,548,015,413	88.80	2019-03-12
1374	2019-03-13	17,436,606	32,500	0.83	452	2,109,321,254	1,534,421,328	88.00	2019-03-11
1375	2019-03-12	17,404,106	70,000	0.83	452	2,109,321,254	1,523,729,480	87.55	2019-03-08
1376	2019-03-11	17,334,106	16,000	0.82	452	2,109,321,254	1,547,935,666	89.30	2019-03-07
1377	2019-03-08	17,318,106	-4,000	0.82	450	2,109,321,254	1,551,702,298	89.60	2019-03-06
1378	2019-03-07	17,322,106	-71	0.82	450	2,109,321,254	1,552,926,803	89.65	2019-03-05
1379	2019-03-06	17,322,177	42,500	0.82	450	2,109,321,254	1,560,728,148	90.10	2019-03-04
1380	2019-03-05	17,279,677	10,500	0.82	449	2,109,321,254	1,556,898,898	90.10	2019-03-01
1381	2019-03-04	17,269,177	-146,321	0.82	449	2,109,321,254	1,532,639,459	88.75	2019-02-28
1382	2019-03-01	17,415,498	23,133	0.83	449	2,109,321,254	1,551,720,872	89.10	2019-02-27
1383	2019-02-28	17,392,365	-252	0.82	447	2,109,321,254	1,537,485,066	88.40	2019-02-26
1384	2019-02-27	17,392,617	5,500	0.82	447	2,109,321,254	1,543,594,759	88.75	2019-02-25
1385	2019-02-26	17,387,117	-10,000	0.82	445	2,109,321,254	1,549,192,125	89.10	2019-02-22
1386	2019-02-25	17,397,117	-4,000	0.82	445	2,109,321,254	1,558,781,683	89.60	2019-02-21
1387	2019-02-22	17,401,117	-50,000	0.82	446	2,109,321,254	1,566,970,586	90.05	2019-02-20
1388	2019-02-21	17,451,117	-47,500	0.83	446	2,109,321,254	1,549,659,190	88.80	2019-02-19
1389	2019-02-20	17,498,617	-22,038	0.83	446	2,109,321,254	1,525,879,402	87.20	2019-02-18
1390	2019-02-18	17,520,655	-35,000	0.83	447	2,109,321,254	1,518,164,756	86.65	2019-02-14
1391	2019-02-15	17,555,655	15,000	0.83	447	2,109,321,254	1,509,786,330	86.00	2019-02-13
1392	2019-02-14	17,540,655	-2,000	0.83	448	2,109,321,254	1,514,635,559	86.35	2019-02-12
1393	2019-02-13	17,542,655	37,000	0.83	448	2,109,321,254	1,519,193,923	86.60	2019-02-11
1394	2019-02-12	17,505,655	-22,500	0.83	448	2,109,321,254	1,520,366,137	86.85	2019-02-08
1395	2019-02-11	17,528,155	-138,000	0.83	448	2,109,321,254	1,519,691,039	86.70	2019-02-04
1396	2019-02-08	17,666,155	7,114	0.84	447	2,109,321,254	1,519,289,330	86.00	2019-01-31
1397	2019-02-01	17,659,041	2,500	0.84	446	2,109,321,254	1,502,784,389	85.10	2019-01-30
1398	2019-01-31	17,656,541	-2,500	0.84	446	2,109,321,254	1,508,751,428	85.45	2019-01-29
1399	2019-01-30	17,659,041	-5,529	0.84	447	2,109,321,254	1,490,423,060	84.40	2019-01-28
1400	2019-01-29	17,664,570	8,500	0.84	447	2,109,321,254	1,467,925,767	83.10	2019-01-25
1401	2019-01-28	17,656,070	-11,000	0.84	446	2,109,321,254	1,441,618,116	81.65	2019-01-24
1402	2019-01-25	17,667,070	962,000	0.84	446	2,109,321,254	1,431,032,670	81.00	2019-01-23
1403	2019-01-24	16,705,070	15,001	0.79	445	2,109,321,254	1,338,076,107	80.10	2019-01-22
1404	2019-01-23	16,690,069	10,000	0.79	444	2,109,321,254	1,313,508,430	78.70	2019-01-21
1405	2019-01-21	16,680,069	-2,000	0.79	444	2,109,321,254	1,326,065,486	79.50	2019-01-17
1406	2019-01-18	16,682,069	2,000	0.79	444	2,109,321,254	1,335,399,623	80.05	2019-01-16
1407	2019-01-16	16,680,069	11,197	0.79	444	2,109,321,254	1,332,737,513	79.90	2019-01-14
1408	2019-01-15	16,668,872	3,000	0.79	445	2,109,321,254	1,329,342,542	79.75	2019-01-11
1409	2019-01-14	16,665,872	39,515	0.79	445	2,111,986,754	1,321,603,650	79.30	2019-01-10
1410	2019-01-11	16,626,357	4,000	0.79	444	2,111,986,754	1,328,445,924	79.90	2019-01-09
1411	2019-01-10	16,622,357	1,000	0.79	444	2,111,986,754	1,336,437,503	80.40	2019-01-08
1412	2019-01-09	16,621,357	-2,000	0.79	444	2,111,986,754	1,351,316,324	81.30	2019-01-07
1413	2019-01-08	16,623,357	-2,500	0.79	444	2,111,986,754	1,345,660,749	80.95	2019-01-04
1414	2019-01-07	16,625,857	-23,500	0.79	445	2,111,986,754	1,299,310,725	78.15	2019-01-03
1415	2019-01-04	16,649,357	36,500	0.79	448	2,111,986,754	1,301,979,717	78.20	2019-01-02
1416	2019-01-03	16,612,857	2,000	0.79	447	2,111,986,754	1,317,399,560	79.30	2018-12-31
1417	2019-01-02	16,610,857	-160,000	0.79	447	2,111,986,754	1,310,596,617	78.90	2018-12-27
1418	2018-12-28	16,770,857	-32,000	0.79	448	2,111,986,754	1,321,543,532	78.80	2018-12-24
1419	2018-12-27	16,802,857	-104,500	0.80	448	2,111,986,754	1,314,823,560	78.25	2018-12-20
1420	2018-12-21	16,907,357	-170,000	0.80	449	2,111,986,754	1,328,072,892	78.55	2018-12-19
1421	2018-12-20	17,077,357	-23,500	0.81	449	2,111,986,754	1,354,234,410	79.30	2018-12-18
1422	2018-12-19	17,100,857	-79,000	0.81	448	2,111,986,754	1,353,532,832	79.15	2018-12-17
1423	2018-12-18	17,179,857	-35,000	0.81	447	2,111,986,754	1,354,631,724	78.85	2018-12-14
1424	2018-12-17	17,214,857	-463,000	0.82	447	2,111,986,754	1,359,112,960	78.95	2018-12-13
1425	2018-12-14	17,677,857	-170,000	0.84	447	2,111,986,754	1,377,105,060	77.90	2018-12-12
1426	2018-12-13	17,847,857	-1,500	0.85	447	2,111,986,754	1,376,962,168	77.15	2018-12-11
1427	2018-12-12	17,849,357	-34,283	0.85	447	2,111,986,754	1,369,045,682	76.70	2018-12-10
1428	2018-12-11	17,883,640	-106,000	0.85	449	2,111,986,754	1,419,066,834	79.35	2018-12-07
1429	2018-12-10	17,989,640	-160,000	0.85	449	2,111,986,754	1,389,699,690	77.25	2018-12-06
1430	2018-12-07	18,149,640	-90,000	0.86	448	2,111,986,754	1,397,522,280	77.00	2018-12-05
1431	2018-12-06	18,239,640	-113,000	0.86	448	2,111,986,754	1,398,068,406	76.65	2018-12-04
1432	2018-12-05	18,352,640	-284,000	0.87	449	2,111,986,754	1,388,377,216	75.65	2018-12-03
1433	2018-12-04	18,636,640	33,000	0.88	450	2,111,986,754	1,388,429,680	74.50	2018-11-30
1434	2018-12-03	18,603,640	-48,000	0.88	450	2,111,986,754	1,403,644,638	75.45	2018-11-29
1435	2018-11-30	18,651,640	-875,500	0.88	450	2,111,986,754	1,392,344,926	74.65	2018-11-28
1436	2018-11-29	19,527,140	-75,000	0.92	450	2,111,986,754	1,425,481,220	73.00	2018-11-27
1437	2018-11-28	19,602,140	-384,000	0.93	450	2,111,986,754	1,478,001,356	75.40	2018-11-26
1438	2018-11-27	19,986,140	-38,000	0.95	449	2,111,986,754	1,484,970,202	74.30	2018-11-23
1439	2018-11-26	20,024,140	-425,500	0.95	449	2,111,986,754	1,493,800,844	74.60	2018-11-22
1440	2018-11-23	20,449,640	-100,500	0.97	451	2,111,986,754	1,501,003,576	73.40	2018-11-21
1441	2018-11-22	20,550,140	-50,000	0.97	451	2,111,986,754	1,497,077,699	72.85	2018-11-20
1442	2018-11-21	20,600,140	-250,000	0.98	451	2,111,986,754	1,511,020,269	73.35	2018-11-19
1443	2018-11-20	20,850,140	-513,000	0.99	451	2,111,986,754	1,528,315,262	73.30	2018-11-16
1444	2018-11-19	21,363,140	-1,353,500	1.01	451	2,111,986,754	1,586,213,145	74.25	2018-11-15
1445	2018-11-16	22,716,640	-45,500	1.08	451	2,111,986,754	1,673,080,536	73.65	2018-11-14
1446	2018-11-15	22,762,140	-332,658	1.08	452	2,111,986,754	1,645,702,722	72.30	2018-11-13
1447	2018-11-14	23,094,798	-28,000	1.09	451	2,111,986,754	1,673,218,115	72.45	2018-11-12
1448	2018-11-13	23,122,798	-2,000	1.09	451	2,111,986,754	1,664,841,456	72.00	2018-11-09
1449	2018-11-12	23,124,798	-83,500	1.09	451	2,111,986,754	1,677,704,095	72.55	2018-11-08
1450	2018-11-09	23,208,298	-5,000	1.10	450	2,111,986,754	1,686,082,850	72.65	2018-11-07
1451	2018-11-07	23,213,298	-5,000	1.10	449	2,111,986,754	1,643,501,498	70.80	2018-11-05
1452	2018-11-06	23,218,298	-37,000	1.10	450	2,111,986,754	1,678,682,945	72.30	2018-11-02
1453	2018-11-05	23,255,298	-1,997	1.10	450	2,111,986,754	1,645,312,334	70.75	2018-11-01
1454	2018-11-02	23,257,295	1,000	1.10	449	2,111,986,754	1,616,382,003	69.50	2018-10-31
1455	2018-11-01	23,256,295	-9,000	1.10	449	2,111,986,754	1,676,778,870	72.10	2018-10-30
1456	2018-10-31	23,265,295	-5,000	1.10	449	2,111,986,754	1,701,856,329	73.15	2018-10-29
1457	2018-10-30	23,270,295	-325,000	1.10	449	2,111,986,754	1,696,404,506	72.90	2018-10-26
1458	2018-10-29	23,595,295	-66,000	1.12	448	2,111,986,754	1,709,479,123	72.45	2018-10-25
1459	2018-10-26	23,661,295	-551,500	1.12	447	2,111,986,754	1,723,725,341	72.85	2018-10-24
1460	2018-10-25	24,212,795	-155,000	1.15	448	2,111,986,754	1,750,585,079	72.30	2018-10-23
1461	2018-10-24	24,367,795	-671,000	1.15	448	2,111,986,754	1,800,780,051	73.90	2018-10-22
1462	2018-10-23	25,038,795	-767,000	1.19	448	2,111,986,754	1,831,587,854	73.15	2018-10-19
1463	2018-10-22	25,805,795	-185,000	1.22	448	2,111,986,754	1,904,467,671	73.80	2018-10-18
1464	2018-10-19	25,990,795	7,000	1.23	448	2,111,986,754	1,858,341,843	71.50	2018-10-16
1465	2018-10-18	25,983,795	-14,000	1.23	447	2,111,986,754	1,876,029,999	72.20	2018-10-15
1466	2018-10-16	25,997,795	-17,000	1.23	446	2,111,986,754	1,870,541,350	71.95	2018-10-12
1467	2018-10-15	26,014,795	-12,000	1.23	446	2,111,986,754	1,861,358,582	71.55	2018-10-11
1468	2018-10-12	26,026,795	-114,000	1.23	446	2,111,986,754	1,884,339,958	72.40	2018-10-10
1469	2018-10-11	26,140,795	960,838	1.24	446	2,111,986,754	1,845,540,127	70.60	2018-10-09
1470	2018-10-10	25,179,957	-40,500	1.19	447	2,111,986,754	1,758,819,996	69.85	2018-10-08
1471	2018-10-09	25,220,457	-27,000	1.19	447	2,111,986,754	1,789,391,424	70.95	2018-10-05
1472	2018-10-08	25,247,457	-10,500	1.20	448	2,111,986,754	1,845,589,107	73.10	2018-10-04
1473	2018-10-05	25,257,957	-77,500	1.20	448	2,111,986,754	1,891,820,979	74.90	2018-10-03
1474	2018-10-04	25,335,457	-16,000	1.20	449	2,111,986,754	1,887,491,547	74.50	2018-10-02
1475	2018-10-02	25,351,457	4,500	1.20	449	2,111,986,754	1,941,921,606	76.60	2018-09-27
1476	2018-09-28	25,346,957	-102,500	1.20	449	2,111,986,754	1,942,844,254	76.65	2018-09-26
1477	2018-09-27	25,449,457	12,500	1.21	449	2,111,986,754	1,875,624,981	73.70	2018-09-24
1478	2018-09-26	25,436,957	125,000	1.20	449	2,111,986,754	1,884,878,514	74.10	2018-09-21
1479	2018-09-24	25,311,957	8,500	1.20	449	2,111,986,754	1,914,849,547	75.65	2018-09-20
1480	2018-09-21	25,303,457	105,000	1.20	449	2,111,986,754	1,928,123,423	76.20	2018-09-19
1481	2018-09-20	25,198,457	8,000	1.19	449	2,111,986,754	1,926,422,038	76.45	2018-09-18
1482	2018-09-19	25,190,457	4,500	1.19	449	2,111,986,754	1,909,436,641	75.80	2018-09-17
1483	2018-09-17	25,185,957	-10,000	1.19	449	2,111,986,754	1,943,096,583	77.15	2018-09-13
1484	2018-09-14	25,195,957	-60,057	1.19	449	2,111,986,754	1,938,828,891	76.95	2018-09-12
1485	2018-09-13	25,256,014	-94,000	1.20	448	2,111,986,754	1,930,822,270	76.45	2018-09-11
1486	2018-09-12	25,350,014	-10,000	1.20	448	2,111,986,754	1,893,646,046	74.70	2018-09-10
1487	2018-09-11	25,360,014	-6,000	1.20	448	2,111,986,754	1,918,485,059	75.65	2018-09-07
1488	2018-09-10	25,366,014	25,000	1.20	449	2,111,986,754	1,918,938,959	75.65	2018-09-06
1489	2018-09-07	25,341,014	95,500	1.20	449	2,115,085,254	1,924,650,013	75.95	2018-09-05
1490	2018-09-06	25,245,514	-9,500	1.19	448	2,115,085,254	1,980,510,573	78.45	2018-09-04
1491	2018-09-05	25,255,014	-4,000	1.19	448	2,115,085,254	1,973,679,344	78.15	2018-09-03
1492	2018-09-04	25,259,014	-95,000	1.19	448	2,115,085,254	1,975,254,895	78.20	2018-08-31
1493	2018-09-03	25,354,014	-34,000	1.20	448	2,115,085,254	1,976,345,391	77.95	2018-08-30
1494	2018-08-31	25,388,014	-55,000	1.20	448	2,115,085,254	1,980,265,092	78.00	2018-08-29
1495	2018-08-30	25,443,014	-13,500	1.20	448	2,128,895,754	1,985,827,243	78.05	2018-08-28
1496	2018-08-29	25,456,514	-175,000	1.20	447	2,128,895,754	1,974,152,661	77.55	2018-08-27
1497	2018-08-28	25,631,514	-72,000	1.20	447	2,128,895,754	1,965,937,124	76.70	2018-08-24
1498	2018-08-24	25,703,514	75,000	1.21	446	2,128,895,754	1,959,892,943	76.25	2018-08-22
1499	2018-08-23	25,628,514	15,000	1.20	446	2,128,895,754	1,983,646,984	77.40	2018-08-21
1500	2018-08-22	25,613,514	-76,000	1.20	447	2,128,895,754	1,992,731,389	77.80	2018-08-20
1501	2018-08-21	25,689,514	6,000	1.21	447	2,128,895,754	1,978,092,578	77.00	2018-08-17
1502	2018-08-20	25,683,514	5,000	1.21	447	2,128,895,754	1,982,767,281	77.20	2018-08-16
1503	2018-08-17	25,678,514	-1,000	1.21	447	2,128,895,754	1,982,381,281	77.20	2018-08-15
1504	2018-08-16	25,679,514	-20,000	1.21	448	2,128,895,754	1,974,754,627	76.90	2018-08-14
1505	2018-08-15	25,699,514	13,000	1.21	448	2,128,895,754	1,971,152,724	76.70	2018-08-13
1506	2018-08-14	25,686,514	25,000	1.20	447	2,141,279,254	1,970,155,624	76.70	2018-08-10
1507	2018-08-13	25,661,514	31,000	1.20	447	2,141,279,254	1,981,068,881	77.20	2018-08-09
1508	2018-08-10	25,630,514	-173,000	1.20	447	2,141,279,254	1,995,335,515	77.85	2018-08-08
1509	2018-08-09	25,803,514	-128,840	1.21	447	2,141,279,254	1,986,870,578	77.00	2018-08-07
1510	2018-08-08	25,932,354	-28,000	1.21	446	2,141,279,254	1,970,858,904	76.00	2018-08-06
1511	2018-08-07	25,960,354	-3,000	1.21	446	2,141,279,254	1,948,324,568	75.05	2018-08-03
1512	2018-08-06	25,963,354	4,000	1.21	446	2,141,279,254	1,973,214,904	76.00	2018-08-02
1513	2018-08-03	25,959,354	-19,000	1.21	446	2,141,279,254	2,026,127,580	78.05	2018-08-01
1514	2018-08-02	25,978,354	-9,000	1.21	446	2,141,279,254	2,021,115,941	77.80	2018-07-31
1515	2018-08-01	25,987,354	-40,500	1.21	446	2,141,279,254	2,020,516,774	77.75	2018-07-30
1516	2018-07-31	26,027,854	-10,000	1.22	447	2,141,279,254	2,009,350,329	77.20	2018-07-27
1517	2018-07-30	26,037,854	-6,482	1.22	446	2,141,279,254	1,995,801,509	76.65	2018-07-26
1518	2018-07-27	26,044,336	-6,000	1.22	445	2,141,279,254	1,980,671,753	76.05	2018-07-25
1519	2018-07-26	26,050,336	-25,000	1.22	445	2,141,279,254	1,999,363,288	76.75	2018-07-24
1520	2018-07-25	26,075,336	-37,000	1.22	445	2,141,279,254	2,011,712,172	77.15	2018-07-23
1521	2018-07-24	26,112,336	-47,500	1.22	445	2,141,279,254	1,963,647,667	75.20	2018-07-20
1522	2018-07-23	26,159,836	5,000	1.22	447	2,141,279,254	1,927,979,913	73.70	2018-07-19
1523	2018-07-20	26,154,836	40,000	1.22	448	2,141,279,254	1,922,380,446	73.50	2018-07-18
1524	2018-07-19	26,114,836	7,888	1.22	449	2,141,279,254	1,942,943,798	74.40	2018-07-17
1525	2018-07-18	26,106,948	23,500	1.21	450	2,151,466,754	1,943,662,279	74.45	2018-07-16
1526	2018-07-17	26,083,448	-137,500	1.21	448	2,151,466,754	1,967,996,152	75.45	2018-07-13
1527	2018-07-13	26,220,948	-11,469	1.22	451	2,151,466,754	1,931,172,820	73.65	2018-07-11
1528	2018-07-12	26,232,417	-6,000	1.22	452	2,151,466,754	1,946,445,341	74.20	2018-07-10
1529	2018-07-11	26,238,417	-9,000	1.22	454	2,151,466,754	1,981,000,484	75.50	2018-07-09
1530	2018-07-10	26,247,417	-95,000	1.22	454	2,151,466,754	1,942,308,858	74.00	2018-07-06
1531	2018-07-09	26,342,417	-20,000	1.22	455	2,151,466,754	1,907,190,991	72.40	2018-07-05
1532	2018-07-06	26,362,417	-42,000	1.23	455	2,151,466,754	1,899,412,145	72.05	2018-07-04
1533	2018-07-05	26,404,417	-299,000	1.23	457	2,151,466,754	1,905,078,687	72.15	2018-07-03
1534	2018-07-04	26,703,417	-2,500	1.24	457	2,151,466,754	1,913,299,828	71.65	2018-06-29
1535	2018-07-03	26,705,917	4,000	1.24	456	2,150,058,972	1,896,120,107	71.00	2018-06-28
1536	2018-06-29	26,701,917	-1,000	1.24	454	2,150,058,972	1,882,485,149	70.50	2018-06-27
1537	2018-06-28	26,702,917	-7,500	1.24	454	2,150,058,972	1,902,582,836	71.25	2018-06-26
1538	2018-06-27	26,710,417	-64,500	1.24	454	2,150,058,972	1,884,419,919	70.55	2018-06-25
1539	2018-06-26	26,774,917	-3,500	1.25	454	2,150,058,972	1,874,244,190	70.00	2018-06-22
1540	2018-06-25	26,778,417	24,000	1.25	453	2,150,058,972	1,859,761,061	69.45	2018-06-21
1541	2018-06-22	26,754,417	-85,500	1.24	454	2,150,058,972	1,892,875,003	70.75	2018-06-20
1542	2018-06-21	26,839,917	-133,500	1.25	455	2,150,058,972	1,904,292,111	70.95	2018-06-19
1543	2018-06-20	26,973,417	-11,500	1.25	454	2,150,058,972	1,929,947,986	71.55	2018-06-15
1544	2018-06-19	26,984,917	18,000	1.26	453	2,150,058,972	1,926,723,074	71.40	2018-06-14
1545	2018-06-15	26,966,917	-201,500	1.25	451	2,150,058,972	1,915,999,453	71.05	2018-06-13
1546	2018-06-14	27,168,417	-16,652	1.26	450	2,150,058,972	1,983,294,441	73.00	2018-06-12
1547	2018-06-13	27,185,069	-24,500	1.26	449	2,150,058,972	1,998,102,572	73.50	2018-06-11
1548	2018-06-12	27,209,569	-42,000	1.27	449	2,150,058,972	1,994,461,408	73.30	2018-06-08
1549	2018-06-11	27,251,569	-25,000	1.27	448	2,150,058,972	2,007,078,057	73.65	2018-06-07
1550	2018-06-08	27,276,569	6,500	1.27	449	2,150,058,972	1,974,823,596	72.40	2018-06-06
1551	2018-06-07	27,270,069	-157,000	1.27	451	2,150,058,972	1,987,988,030	72.90	2018-06-05
1552	2018-06-06	27,427,069	-11,000	1.28	452	2,150,058,972	1,985,719,796	72.40	2018-06-04
1553	2018-06-05	27,438,069	3,500	1.28	453	2,150,058,972	1,931,640,058	70.40	2018-06-01
1554	2018-06-04	27,434,569	-2,500	1.28	455	2,150,058,972	1,903,959,089	69.40	2018-05-31
1555	2018-06-01	27,437,069	-1,000	1.28	456	2,150,058,972	1,891,785,908	68.95	2018-05-30
1556	2018-05-30	27,438,069	17,500	1.28	457	2,150,058,972	1,920,664,830	70.00	2018-05-28
1557	2018-05-29	27,420,569	1,000	1.28	456	2,150,058,972	1,912,584,688	69.75	2018-05-25
1558	2018-05-28	27,419,569	-18,500	1.28	456	2,150,058,972	1,922,111,787	70.10	2018-05-24
1559	2018-05-24	27,438,069	-3,000	1.28	458	2,150,058,972	1,887,739,147	68.80	2018-05-21
1560	2018-05-23	27,441,069	3,000	1.28	458	2,150,058,972	1,848,155,997	67.35	2018-05-18
1561	2018-05-21	27,438,069	11,000	1.28	458	2,150,058,972	1,847,953,947	67.35	2018-05-17
1562	2018-05-18	27,427,069	15,500	1.28	458	2,150,058,972	1,858,183,925	67.75	2018-05-16
1563	2018-05-17	27,411,569	3,000	1.27	458	2,150,058,972	1,872,210,163	68.30	2018-05-15
1564	2018-05-16	27,408,569	28,000	1.27	458	2,150,058,972	1,881,598,262	68.65	2018-05-14
1565	2018-05-14	27,380,569	144,500	1.27	458	2,150,058,972	1,833,129,095	66.95	2018-05-10
1566	2018-05-11	27,236,069	5,000	1.27	457	2,150,058,972	1,824,816,623	67.00	2018-05-09
1567	2018-05-10	27,231,069	-1,000	1.27	457	2,150,058,972	1,812,227,642	66.55	2018-05-08
1568	2018-05-09	27,232,069	10,000	1.27	457	2,150,058,972	1,810,932,589	66.50	2018-05-07
1569	2018-05-07	27,222,069	-406,930	1.27	457	2,150,058,972	1,834,767,451	67.40	2018-05-03
1570	2018-05-04	27,628,999	50,000	1.29	455	2,150,058,972	1,891,204,982	68.45	2018-05-02
1571	2018-05-03	27,578,999	-166,000	1.28	455	2,150,058,972	1,919,498,330	69.60	2018-04-30
1572	2018-05-02	27,744,999	-7,000	1.29	453	2,150,058,972	1,872,787,433	67.50	2018-04-27
1573	2018-04-30	27,751,999	6,000	1.29	453	2,150,058,972	1,848,283,133	66.60	2018-04-26
1574	2018-04-26	27,745,999	-188,000	1.29	452	2,150,058,972	1,870,080,333	67.40	2018-04-24
1575	2018-04-25	27,933,999	30,500	1.30	452	2,150,058,972	1,885,544,933	67.50	2018-04-23
1576	2018-04-24	27,903,499	-12,000	1.30	451	2,150,058,972	1,907,204,157	68.35	2018-04-20
1577	2018-04-23	27,915,499	-122,500	1.30	451	2,150,058,972	1,937,335,631	69.40	2018-04-19
1578	2018-04-20	28,037,999	-320,000	1.30	450	2,150,058,972	1,927,612,431	68.75	2018-04-18
1579	2018-04-19	28,357,999	-60,000	1.32	450	2,150,058,972	1,948,194,531	68.70	2018-04-17
1580	2018-04-18	28,417,999	3,000	1.32	450	2,150,058,972	1,923,898,532	67.70	2018-04-16
1581	2018-04-17	28,414,999	854,955	1.32	450	2,150,058,972	1,935,061,432	68.10	2018-04-13
1582	2018-04-13	27,560,044	-85,500	1.28	448	2,150,058,972	1,872,704,990	67.95	2018-04-11
1583	2018-04-12	27,645,544	-298,500	1.29	449	2,150,058,972	1,885,426,101	68.20	2018-04-10
1584	2018-04-11	27,944,044	-40,500	1.30	448	2,150,058,972	1,904,386,599	68.15	2018-04-09
1585	2018-04-10	27,984,544	-123,000	1.30	447	2,150,058,972	1,869,367,539	66.80	2018-04-06
1586	2018-04-06	28,107,544	-23,500	1.31	447	2,150,058,972	1,874,773,185	66.70	2018-04-03
1587	2018-04-04	28,131,044	53,500	1.31	448	2,150,058,972	1,884,779,948	67.00	2018-03-29
1588	2018-04-03	28,077,544	-39,000	1.31	447	2,150,058,972	1,889,618,711	67.30	2018-03-28
1589	2018-03-28	28,116,544	-27,000	1.30	447	2,158,192,972	1,895,055,066	67.40	2018-03-26
1590	2018-03-27	28,143,544	-25,000	1.30	447	2,158,192,972	1,908,132,283	67.80	2018-03-23
1591	2018-03-26	28,168,544	-198,000	1.31	447	2,158,192,972	1,922,503,128	68.25	2018-03-22
1592	2018-03-22	28,366,544	5,000	1.31	446	2,158,192,972	1,934,598,301	68.20	2018-03-20
1593	2018-03-20	28,361,544	-1,000	1.31	446	2,162,665,472	1,948,438,073	68.70	2018-03-16
1594	2018-03-19	28,362,544	1,000	1.31	446	2,162,665,472	1,951,343,027	68.80	2018-03-15
1595	2018-03-15	28,361,544	-62	1.31	445	2,162,665,472	1,942,765,764	68.50	2018-03-13
1596	2018-03-14	28,361,606	2,500	1.31	445	2,169,642,972	1,930,007,288	68.05	2018-03-12
1597	2018-03-13	28,359,106	21	1.31	445	2,169,642,972	1,912,821,700	67.45	2018-03-09
1598	2018-03-12	28,359,085	-30,000	1.31	445	2,169,642,972	1,928,417,780	68.00	2018-03-08
1599	2018-03-09	28,389,085	46,160	1.31	445	2,169,642,972	1,883,615,790	66.35	2018-03-07
1600	2018-03-08	28,342,925	20,000	1.31	444	2,169,642,972	1,891,890,244	66.75	2018-03-06
1601	2018-03-07	28,322,925	500	1.31	444	2,169,642,972	1,899,052,121	67.05	2018-03-05
1602	2018-03-05	28,322,425	-1,500	1.31	444	2,169,642,972	1,944,334,476	68.65	2018-03-01
1603	2018-03-02	28,323,925	-25,000	1.31	445	2,169,642,972	1,894,870,583	66.90	2018-02-28
1604	2018-02-28	28,348,925	18,000	1.31	446	2,169,642,972	1,906,465,206	67.25	2018-02-26
1605	2018-02-27	28,330,925	1,000	1.31	446	2,169,642,972	1,847,176,310	65.20	2018-02-23
1606	2018-02-26	28,329,925	-61,500	1.31	445	2,169,642,972	1,841,445,125	65.00	2018-02-22
1607	2018-02-23	28,391,425	-24,000	1.31	446	2,169,642,972	1,861,057,909	65.55	2018-02-21
1608	2018-02-22	28,415,425	-8,500	1.31	445	2,169,642,972	1,847,002,625	65.00	2018-02-20
1609	2018-02-21	28,423,925	7,000	1.31	445	2,175,643,472	1,839,027,948	64.70	2018-02-15
1610	2018-02-20	28,416,925	-17,000	1.31	445	2,175,643,472	1,861,308,588	65.50	2018-02-13
1611	2018-02-14	28,433,925	-5,200	1.31	446	2,175,643,472	1,876,639,050	66.00	2018-02-12
1612	2018-02-13	28,439,125	107,000	1.31	447	2,175,643,472	1,851,387,038	65.10	2018-02-09
1613	2018-02-09	28,332,125	5,700	1.30	446	2,175,643,472	1,875,586,675	66.20	2018-02-07
1614	2018-02-08	28,326,425	-31,500	1.30	446	2,175,643,472	1,873,793,014	66.15	2018-02-06
1615	2018-02-07	28,357,925	-514,000	1.30	445	2,184,493,472	1,904,234,664	67.15	2018-02-05
1616	2018-02-06	28,871,925	-20,500	1.32	445	2,184,493,472	1,963,290,900	68.00	2018-02-02
1617	2018-02-05	28,892,425	319,000	1.32	446	2,184,493,472	1,995,021,946	69.05	2018-02-01
1618	2018-02-02	28,573,425	-6,000	1.31	446	2,184,493,472	1,977,281,010	69.20	2018-01-31
1619	2018-02-01	28,579,425	-500	1.31	446	2,184,493,472	1,979,125,181	69.25	2018-01-30
1620	2018-01-31	28,579,925	5,000	1.31	447	2,184,493,472	1,999,165,754	69.95	2018-01-29
1621	2018-01-30	28,574,925	22,000	1.31	449	2,184,493,472	2,014,532,213	70.50	2018-01-26
1622	2018-01-29	28,552,925	-40,440	1.31	448	2,184,493,472	2,011,553,566	70.45	2018-01-25
1623	2018-01-26	28,593,365	-350,000	1.31	449	2,188,749,472	2,030,128,915	71.00	2018-01-24
1624	2018-01-25	28,943,365	2,500	1.32	450	2,188,749,472	2,072,344,934	71.60	2018-01-23
1625	2018-01-24	28,940,865	-46,500	1.32	448	2,188,749,472	2,040,330,983	70.50	2018-01-22
1626	2018-01-23	28,987,365	-8,500	1.32	450	2,188,749,472	2,052,305,442	70.80	2018-01-19
1627	2018-01-22	28,995,865	-14,500	1.32	450	2,188,749,472	2,047,108,069	70.60	2018-01-18
1628	2018-01-19	29,010,365	-4,330	1.33	450	2,188,749,472	2,052,483,324	70.75	2018-01-17
1629	2018-01-17	29,014,695	1,000	1.33	450	2,188,749,472	2,048,437,467	70.60	2018-01-15
1630	2018-01-16	29,013,695	-7,000	1.33	450	2,188,749,472	2,044,014,813	70.45	2018-01-12
1631	2018-01-15	29,020,695	-2,000	1.33	451	2,188,749,472	2,067,724,519	71.25	2018-01-11
1632	2018-01-12	29,022,695	7,500	1.33	452	2,188,749,472	2,091,085,175	72.05	2018-01-10
1633	2018-01-10	29,015,195	-11,000	1.33	452	2,188,749,472	2,129,715,313	73.40	2018-01-08
1634	2018-01-09	29,026,195	113,000	1.33	451	2,188,749,472	2,147,938,430	74.00	2018-01-05
1635	2018-01-08	28,913,195	-874	1.32	451	2,188,749,472	2,125,119,833	73.50	2018-01-04
1636	2018-01-04	28,914,069	6,000	1.32	452	2,188,749,472	2,116,509,851	73.20	2018-01-02
1637	2018-01-03	28,908,069	-2,500	1.32	453	2,188,749,472	2,094,389,599	72.45	2017-12-29
1638	2018-01-02	28,910,569	-33,000	1.32	453	2,191,213,472	2,107,580,480	72.90	2017-12-28
1639	2017-12-29	28,943,569	-21,000	1.32	453	2,191,213,472	2,083,936,968	72.00	2017-12-27
1640	2017-12-28	28,964,569	30,000	1.32	451	2,191,213,472	2,068,070,227	71.40	2017-12-22
1641	2017-12-27	28,934,569	102,000	1.32	451	2,191,213,472	2,042,780,571	70.60	2017-12-21
1642	2017-12-22	28,832,569	114,137	1.32	451	2,191,213,472	2,058,645,427	71.40	2017-12-20
1643	2017-12-21	28,718,432	63,500	1.31	450	2,191,213,472	2,040,444,594	71.05	2017-12-19
1644	2017-12-20	28,654,932	7,500	1.30	449	2,199,876,472	2,010,143,480	70.15	2017-12-18
1645	2017-12-19	28,647,432	205,000	1.30	448	2,199,876,472	1,993,861,267	69.60	2017-12-15
1646	2017-12-18	28,442,432	165,000	1.29	448	2,199,876,472	1,976,749,024	69.50	2017-12-14
1647	2017-12-15	28,277,432	215,000	1.29	448	2,199,876,472	1,975,178,625	69.85	2017-12-13
1648	2017-12-14	28,062,432	15,000	1.28	446	2,199,876,472	2,003,657,645	71.40	2017-12-12
1649	2017-12-13	28,047,432	202,000	1.27	446	2,199,876,472	1,960,515,497	69.90	2017-12-11
1650	2017-12-12	27,845,432	166,000	1.27	446	2,199,876,472	1,943,611,154	69.80	2017-12-08
1651	2017-12-11	27,679,432	173,788	1.26	446	2,199,876,472	1,912,648,751	69.10	2017-12-07
1652	2017-12-08	27,505,644	215,500	1.25	445	2,199,876,472	1,907,516,411	69.35	2017-12-06
1653	2017-12-07	27,290,144	-14,000	1.24	445	2,199,876,472	1,892,571,486	69.35	2017-12-05
1654	2017-12-06	27,304,144	-5,000	1.24	445	2,199,876,472	1,900,368,422	69.60	2017-12-04
1655	2017-12-05	27,309,144	3,000	1.24	445	2,199,876,472	1,911,640,080	70.00	2017-12-01
1656	2017-12-04	27,306,144	6,000	1.24	445	2,199,876,472	1,901,872,930	69.65	2017-11-30
1657	2017-12-01	27,300,144	5,000	1.24	447	2,199,876,472	1,920,565,130	70.35	2017-11-29
1658	2017-11-30	27,295,144	-13,500	1.24	447	2,199,876,472	1,910,660,080	70.00	2017-11-28
1659	2017-11-29	27,308,644	10,500	1.24	446	2,199,876,472	1,897,950,758	69.50	2017-11-27
1660	2017-11-28	27,298,144	1,000	1.24	447	2,199,876,472	1,902,680,637	69.70	2017-11-24
1661	2017-11-27	27,297,144	-24,000	1.24	448	2,199,876,472	1,879,408,364	68.85	2017-11-23
1662	2017-11-24	27,321,144	-10,500	1.24	448	2,199,876,472	1,861,935,964	68.15	2017-11-22
1663	2017-11-23	27,331,644	-4,000	1.24	449	2,199,876,472	1,873,584,196	68.55	2017-11-21
1664	2017-11-22	27,335,644	2,000	1.24	449	2,199,876,472	1,897,093,694	69.40	2017-11-20
1665	2017-11-21	27,333,644	1,500	1.24	449	2,199,876,472	1,891,488,165	69.20	2017-11-17
1666	2017-11-20	27,332,144	84,500	1.24	448	2,199,876,472	1,869,518,650	68.40	2017-11-16
1667	2017-11-17	27,247,644	47,000	1.24	447	2,199,876,472	1,871,913,143	68.70	2017-11-15
1668	2017-11-16	27,200,644	25,000	1.24	447	2,199,876,472	1,870,044,275	68.75	2017-11-14
1669	2017-11-15	27,175,644	4,500	1.24	445	2,199,876,472	1,864,249,178	68.60	2017-11-13
1670	2017-11-14	27,171,144	-60,000	1.24	443	2,199,876,472	1,870,733,264	68.85	2017-11-10
1671	2017-11-13	27,231,144	-2,024	1.24	443	2,199,876,472	1,881,672,050	69.10	2017-11-09
1672	2017-11-10	27,233,168	-61,500	1.24	446	2,199,876,472	1,808,282,355	66.40	2017-11-08
1673	2017-11-09	27,294,668	35,500	1.24	445	2,199,876,472	1,812,365,955	66.40	2017-11-07
1674	2017-11-08	27,259,168	1,500	1.24	445	2,199,876,472	1,762,305,211	64.65	2017-11-06
1675	2017-11-06	27,257,668	-77,000	1.24	444	2,199,876,472	1,744,490,752	64.00	2017-11-02
1676	2017-11-03	27,334,668	1,000	1.24	443	2,199,876,472	1,758,985,886	64.35	2017-11-01
1677	2017-11-02	27,333,668	-8,000	1.24	441	2,199,876,472	1,791,721,937	65.55	2017-10-31
1678	2017-11-01	27,341,668	150,000	1.24	441	2,199,876,472	1,799,081,754	65.80	2017-10-30
1679	2017-10-31	27,191,668	86,997	1.24	441	2,199,876,472	1,809,605,505	66.55	2017-10-27
1680	2017-10-30	27,104,671	154,500	1.23	442	2,199,876,472	1,798,394,921	66.35	2017-10-26
1681	2017-10-26	26,950,171	-6,000	1.23	441	2,199,876,472	1,778,711,286	66.00	2017-10-24
1682	2017-10-25	26,956,171	-54,000	1.23	441	2,199,876,472	1,795,280,989	66.60	2017-10-23
1683	2017-10-24	27,010,171	-19,000	1.23	441	2,199,876,472	1,793,475,354	66.40	2017-10-20
1684	2017-10-23	27,029,171	-4,500	1.23	440	2,199,876,472	1,744,732,988	64.55	2017-10-19
1685	2017-10-20	27,033,671	-12,000	1.23	440	2,199,876,472	1,743,671,780	64.50	2017-10-18
1686	2017-10-19	27,045,671	-16,000	1.23	440	2,199,876,472	1,737,684,362	64.25	2017-10-17
1687	2017-10-18	27,061,671	-3,060	1.23	441	2,199,876,472	1,727,887,693	63.85	2017-10-16
1688	2017-10-17	27,064,731	-34,000	1.23	442	2,199,876,472	1,722,670,128	63.65	2017-10-13
1689	2017-10-16	27,098,731	180,000	1.23	443	2,199,876,472	1,720,769,419	63.50	2017-10-12
1690	2017-10-13	26,918,731	-25,000	1.22	443	2,199,876,472	1,716,069,101	63.75	2017-10-11
1691	2017-10-12	26,943,731	80,000	1.22	443	2,199,876,472	1,717,662,851	63.75	2017-10-10
1692	2017-10-11	26,863,731	106,500	1.22	443	2,199,876,472	1,716,592,411	63.90	2017-10-09
1693	2017-10-10	26,757,231	517,000	1.22	443	2,199,876,472	1,700,422,030	63.55	2017-10-06
1694	2017-10-09	26,240,231	88,000	1.19	444	2,199,876,472	1,685,934,842	64.25	2017-10-04
1695	2017-10-06	26,152,231	102,000	1.19	445	2,199,876,472	1,663,281,892	63.60	2017-10-03
1696	2017-10-04	26,050,231	122,353	1.18	445	2,199,876,472	1,648,979,622	63.30	2017-09-29
1697	2017-10-03	25,927,878	19,000	1.18	446	2,199,876,472	1,628,270,738	62.80	2017-09-28
1698	2017-09-29	25,908,878	200,060	1.18	446	2,199,876,472	1,632,259,314	63.00	2017-09-27
1699	2017-09-28	25,708,818	391,500	1.17	444	2,201,196,472	1,602,944,802	62.35	2017-09-26
1700	2017-09-27	25,317,318	421,000	1.15	444	2,201,196,472	1,583,598,241	62.55	2017-09-25
1701	2017-09-26	24,896,318	286,000	1.13	443	2,201,196,472	1,577,181,745	63.35	2017-09-22
1702	2017-09-25	24,610,318	229,300	1.12	442	2,201,196,472	1,566,446,741	63.65	2017-09-21
1703	2017-09-22	24,381,018	296,044	1.11	442	2,201,215,972	1,556,727,999	63.85	2017-09-20
1704	2017-09-21	24,084,974	280,000	1.09	440	2,201,215,972	1,553,480,823	64.50	2017-09-19
1705	2017-09-20	23,804,974	280,500	1.08	440	2,201,215,972	1,550,894,056	65.15	2017-09-18
1706	2017-09-19	23,524,474	-32,500	1.07	438	2,201,215,972	1,522,033,468	64.70	2017-09-15
1707	2017-09-18	23,556,974	248,500	1.07	438	2,201,215,972	1,508,824,185	64.05	2017-09-14
1708	2017-09-15	23,308,474	143,668	1.06	439	2,201,215,972	1,510,389,115	64.80	2017-09-13
1709	2017-09-14	23,164,806	169,000	1.05	440	2,201,215,972	1,502,237,669	64.85	2017-09-12
1710	2017-09-13	22,995,806	118,000	1.04	440	2,201,215,972	1,487,828,648	64.70	2017-09-11
1711	2017-09-12	22,877,806	76,500	1.04	440	2,201,215,972	1,480,194,048	64.70	2017-09-08
1712	2017-09-11	22,801,306	480,000	1.04	440	2,201,215,972	1,461,563,715	64.10	2017-09-07
1713	2017-09-08	22,321,306	311,000	1.01	439	2,203,665,972	1,439,724,237	64.50	2017-09-06
1714	2017-09-07	22,010,306	260,000	1.00	439	2,203,665,972	1,421,865,768	64.60	2017-09-05
1715	2017-09-06	21,750,306	134,000	0.99	439	2,203,665,972	1,394,194,615	64.10	2017-09-04
1716	2017-09-05	21,616,306	6,000	0.98	439	2,203,665,972	1,397,494,183	64.65	2017-09-01
1717	2017-09-01	21,610,306	-25,000	0.98	437	2,203,665,972	1,380,898,553	63.90	2017-08-30
1718	2017-08-31	21,635,306	6,500	0.98	437	2,203,665,972	1,376,005,462	63.60	2017-08-29
1719	2017-08-30	21,628,806	-21,500	0.98	438	2,211,471,472	1,371,266,300	63.40	2017-08-28
1720	2017-08-29	21,650,306	-50,000	0.98	438	2,211,471,472	1,379,124,492	63.70	2017-08-25
1721	2017-08-28	21,700,306	-11,000	0.98	438	2,211,471,472	1,377,969,431	63.50	2017-08-24
1722	2017-08-25	21,711,306	-191,500	0.98	439	2,211,471,472	1,377,582,366	63.45	2017-08-22
1723	2017-08-24	21,902,806	-479,000	0.99	439	2,211,471,472	1,379,876,778	63.00	2017-08-21
1724	2017-08-22	22,381,806	-110,000	1.01	441	2,211,471,472	1,412,291,959	63.10	2017-08-18
1725	2017-08-21	22,491,806	-90,000	1.02	440	2,211,471,472	1,423,731,320	63.30	2017-08-17
1726	2017-08-17	22,581,806	-10,000	1.02	440	2,214,563,472	1,424,911,959	63.10	2017-08-15
1727	2017-08-16	22,591,806	-6,000	1.02	440	2,214,563,472	1,426,672,549	63.15	2017-08-14
1728	2017-08-15	22,597,806	-5,000	1.02	441	2,214,563,472	1,412,362,875	62.50	2017-08-11
1729	2017-08-14	22,602,806	-25,500	1.02	442	2,214,563,472	1,422,846,638	62.95	2017-08-10
1730	2017-08-11	22,628,306	-29,000	1.02	442	2,214,563,472	1,431,240,355	63.25	2017-08-09
1731	2017-08-10	22,657,306	-72,500	1.02	442	2,214,563,472	1,437,606,066	63.45	2017-08-08
1732	2017-08-09	22,729,806	-22,000	1.03	442	2,214,563,472	1,446,752,152	63.65	2017-08-07
1733	2017-08-08	22,751,806	1,000	1.03	442	2,214,563,472	1,453,840,403	63.90	2017-08-04
1734	2017-08-07	22,750,806	-3,000	1.03	442	2,214,563,472	1,446,951,262	63.60	2017-08-03
1735	2017-08-04	22,753,806	-8,000	1.03	443	2,214,563,472	1,450,555,133	63.75	2017-08-02
1736	2017-08-02	22,761,806	-22,000	1.03	443	2,214,563,472	1,445,374,681	63.50	2017-07-31
1737	2017-08-01	22,783,806	-7,500	1.03	443	2,214,563,472	1,455,885,203	63.90	2017-07-28
1738	2017-07-31	22,791,306	15,042	1.03	443	2,214,563,472	1,430,154,452	62.75	2017-07-27
1739	2017-07-28	22,776,264	48,500	1.03	441	2,214,563,472	1,389,352,104	61.00	2017-07-26
1740	2017-07-27	22,727,764	268,000	1.03	441	2,214,563,472	1,397,757,486	61.50	2017-07-25
1741	2017-07-26	22,459,764	56,000	1.01	441	2,214,563,472	1,390,259,392	61.90	2017-07-24
1742	2017-07-25	22,403,764	163,000	1.01	441	2,214,563,472	1,372,230,545	61.25	2017-07-21
1743	2017-07-24	22,240,764	329,000	1.00	440	2,214,563,472	1,360,022,719	61.15	2017-07-20
1744	2017-07-21	21,911,764	204,500	0.99	441	2,214,563,472	1,348,669,074	61.55	2017-07-19
1745	2017-07-20	21,707,264	278,000	0.98	441	2,214,563,472	1,338,252,826	61.65	2017-07-18
1746	2017-07-19	21,429,264	297,500	0.97	440	2,214,563,472	1,311,470,957	61.20	2017-07-17
1747	2017-07-18	21,131,764	30,500	0.95	440	2,214,563,472	1,287,981,016	60.95	2017-07-14
1748	2017-07-17	21,101,264	230,000	0.95	440	2,214,563,472	1,275,571,409	60.45	2017-07-13
1749	2017-07-14	20,871,264	20,000	0.94	440	2,214,563,472	1,257,493,656	60.25	2017-07-12
1750	2017-07-12	20,851,264	-3,000	0.94	440	2,214,563,472	1,268,799,414	60.85	2017-07-10
1751	2017-07-10	20,854,264	2,500	0.94	440	2,214,563,472	1,236,657,855	59.30	2017-07-06
1752	2017-07-07	20,851,764	8,509	0.94	440	2,214,563,472	1,229,211,488	58.95	2017-07-05
1753	2017-07-06	20,843,255	127,619	0.94	436	2,213,002,276	1,226,625,557	58.85	2017-07-04
1754	2017-07-05	20,715,636	1,000	0.94	435	2,213,002,276	1,222,222,524	59.00	2017-07-03
1755	2017-07-04	20,714,636	92,000	0.94	434	2,213,002,276	1,230,449,378	59.40	2017-06-30
1756	2017-07-03	20,622,636	-7,500	0.93	432	2,213,002,276	1,235,295,896	59.90	2017-06-29
1757	2017-06-30	20,630,136	-43,000	0.93	433	2,213,002,276	1,230,587,612	59.65	2017-06-28
1758	2017-06-29	20,673,136	12,500	0.93	433	2,213,002,276	1,245,556,444	60.25	2017-06-27
1759	2017-06-28	20,660,636	3,034	0.93	432	2,213,002,276	1,254,100,605	60.70	2017-06-26
1760	2017-06-26	20,657,602	1,000	0.93	431	2,213,002,276	1,263,212,362	61.15	2017-06-22
1761	2017-06-22	20,656,602	1,000	0.93	431	2,213,002,276	1,253,855,741	60.70	2017-06-20
1762	2017-06-20	20,655,602	-7,000	0.93	431	2,213,002,276	1,296,139,026	62.75	2017-06-16
1763	2017-06-19	20,662,602	31,001	0.93	430	2,213,002,276	1,300,710,796	62.95	2017-06-15
1764	2017-06-16	20,631,601	3,000	0.93	425	2,213,002,276	1,312,169,824	63.60	2017-06-14
1765	2017-06-15	20,628,601	-47,000	0.93	425	2,213,002,276	1,306,821,873	63.35	2017-06-13
1766	2017-06-14	20,675,601	1,000	0.93	427	2,213,002,276	1,290,157,502	62.40	2017-06-12
1767	2017-06-13	20,674,601	-4,000	0.93	426	2,213,002,276	1,307,668,513	63.25	2017-06-09
1768	2017-06-12	20,678,601	-155,000	0.93	426	2,213,002,276	1,294,480,423	62.60	2017-06-08
1769	2017-06-09	20,833,601	-177,000	0.94	424	2,213,002,276	1,284,391,502	61.65	2017-06-07
1770	2017-06-08	21,010,601	-9,302	0.95	424	2,213,002,276	1,295,303,552	61.65	2017-06-06
1771	2017-06-07	21,019,903	173,500	0.95	424	2,213,002,276	1,302,182,991	61.95	2017-06-05
1772	2017-06-06	20,846,403	-12,500	0.94	425	2,213,002,276	1,292,476,986	62.00	2017-06-02
1773	2017-06-05	20,858,903	16,000	0.94	426	2,213,002,276	1,288,037,260	61.75	2017-06-01
1774	2017-06-02	20,842,903	-5,285	0.94	426	2,213,002,276	1,281,838,535	61.50	2017-05-31
1775	2017-06-01	20,848,188	-3,500	0.94	427	2,213,002,276	1,282,163,562	61.50	2017-05-29
1776	2017-05-26	20,851,688	-3,102	0.94	427	2,213,002,276	1,230,249,592	59.00	2017-05-24
1777	2017-05-25	20,854,790	-26,000	0.94	428	2,213,002,276	1,211,663,299	58.10	2017-05-23
1778	2017-05-24	20,880,790	1,000	0.94	431	2,213,002,276	1,217,350,057	58.30	2017-05-22
1779	2017-05-23	20,879,790	8,000	0.94	431	2,213,002,276	1,219,379,736	58.40	2017-05-19
1780	2017-05-17	20,871,790	-2,000	0.94	430	2,213,002,276	1,212,650,999	58.10	2017-05-15
1781	2017-05-16	20,873,790	-63,000	0.94	430	2,213,002,276	1,212,767,199	58.10	2017-05-12
1782	2017-05-15	20,936,790	-3,000	0.95	431	2,213,002,276	1,200,724,907	57.35	2017-05-11
1783	2017-05-12	20,939,790	-14,500	0.95	432	2,213,002,276	1,176,816,198	56.20	2017-05-10
1784	2017-05-11	20,954,290	-5,000	0.95	434	2,213,002,276	1,186,012,814	56.60	2017-05-09
1785	2017-05-10	20,959,290	3,500	0.95	433	2,213,002,276	1,180,008,027	56.30	2017-05-08
1786	2017-05-09	20,955,790	1,000	0.95	434	2,213,002,276	1,167,237,503	55.70	2017-05-05
1787	2017-05-08	20,954,790	-10,000	0.95	433	2,213,002,276	1,175,563,719	56.10	2017-05-04
1788	2017-05-05	20,964,790	59,000	0.95	434	2,213,002,276	1,170,883,522	55.85	2017-05-02
1789	2017-05-04	20,905,790	1,000	0.94	433	2,213,002,276	1,169,678,951	55.95	2017-04-28
1790	2017-04-25	20,904,790	10,000	0.94	433	2,213,002,276	1,167,532,522	55.85	2017-04-21
1791	2017-04-24	20,894,790	62,500	0.94	432	2,213,002,276	1,170,108,240	56.00	2017-04-20
1792	2017-04-20	20,832,290	5,000	0.94	433	2,213,002,276	1,145,775,950	55.00	2017-04-18
1793	2017-04-13	20,827,290	-1,500	0.94	433	2,213,002,276	1,157,997,324	55.60	2017-04-11
1794	2017-04-11	20,828,790	3,500	0.94	434	2,213,002,276	1,168,495,119	56.10	2017-04-07
1795	2017-04-10	20,825,290	18,000	0.94	433	2,213,002,276	1,159,968,653	55.70	2017-04-06
1796	2017-04-07	20,807,290	-345,500	0.94	433	2,213,002,276	1,167,288,969	56.10	2017-04-05
1797	2017-04-06	21,152,790	-167,000	0.96	433	2,213,002,276	1,163,403,450	55.00	2017-04-03
1798	2017-04-05	21,319,790	-311,000	0.96	434	2,213,002,276	1,160,862,566	54.45	2017-03-31
1799	2017-04-03	21,630,790	13,000	0.98	435	2,213,002,276	1,173,470,358	54.25	2017-03-30
1800	2017-03-31	21,617,790	-31,500	0.98	436	2,213,002,276	1,169,522,439	54.10	2017-03-29
1801	2017-03-30	21,649,290	6,000	0.98	437	2,213,002,276	1,166,896,731	53.90	2017-03-28
1802	2017-03-28	21,643,290	-3,000	0.98	436	2,213,002,276	1,146,012,206	52.95	2017-03-24
1803	2017-03-27	21,646,290	34,220	0.98	436	2,213,002,276	1,147,253,370	53.00	2017-03-23
1804	2017-03-23	21,612,070	-500	0.98	433	2,213,002,276	1,138,956,089	52.70	2017-03-21
1805	2017-03-22	21,612,570	2,000	0.98	434	2,213,002,276	1,141,143,696	52.80	2017-03-20
1806	2017-03-21	21,610,570	-88,060	0.98	433	2,213,002,276	1,131,313,340	52.35	2017-03-17
1807	2017-03-20	21,698,630	500	0.98	434	2,213,002,276	1,137,008,212	52.40	2017-03-16
1808	2017-03-17	21,698,130	500	0.98	434	2,213,002,276	1,105,519,724	50.95	2017-03-15
1809	2017-03-16	21,697,630	1,000	0.98	434	2,213,002,276	1,112,003,538	51.25	2017-03-14
1810	2017-03-15	21,696,630	3,000	0.98	434	2,213,002,276	1,109,782,625	51.15	2017-03-13
1811	2017-03-13	21,693,630	6,000	0.98	433	2,213,002,276	1,113,967,901	51.35	2017-03-09
1812	2017-03-10	21,687,630	20,000	0.98	432	2,213,002,276	1,131,009,905	52.15	2017-03-08
1813	2017-03-09	21,667,630	2,000	0.98	429	2,213,002,276	1,125,633,379	51.95	2017-03-07
1814	2017-03-08	21,665,630	4,000	0.98	429	2,213,002,276	1,133,112,449	52.30	2017-03-06
1815	2017-03-07	21,661,630	2,000	0.98	428	2,213,002,276	1,133,986,331	52.35	2017-03-03
1816	2017-03-06	21,659,630	2,000	0.98	427	2,213,002,276	1,147,960,390	53.00	2017-03-02
1817	2017-03-03	21,657,630	500	0.98	427	2,213,002,276	1,160,848,968	53.60	2017-03-01
1818	2017-02-28	21,657,130	5,000	0.98	427	2,213,002,276	1,169,485,020	54.00	2017-02-24
1819	2017-02-27	21,652,130	-3,000	0.98	428	2,213,002,276	1,152,975,923	53.25	2017-02-23
1820	2017-02-24	21,655,130	-1,500	0.98	427	2,213,002,276	1,158,549,455	53.50	2017-02-22
1821	2017-02-23	21,656,630	-5,000	0.98	427	2,213,002,276	1,155,381,211	53.35	2017-02-21
1822	2017-02-22	21,661,630	-1,000	0.98	428	2,213,002,276	1,145,900,227	52.90	2017-02-20
1823	2017-02-21	21,662,630	1,780	0.98	428	2,213,002,276	1,149,202,522	53.05	2017-02-17
1824	2017-02-20	21,660,850	-20,000	0.98	427	2,213,002,276	1,149,108,093	53.05	2017-02-16
1825	2017-02-17	21,680,850	5,000	0.98	427	2,213,002,276	1,149,085,050	53.00	2017-02-15
1826	2017-02-16	21,675,850	4,500	0.98	427	2,213,002,276	1,155,322,805	53.30	2017-02-14
1827	2017-02-14	21,671,350	25,000	0.98	428	2,213,002,276	1,171,336,468	54.05	2017-02-10
1828	2017-02-10	21,646,350	-1,000	0.98	428	2,213,002,276	1,174,314,488	54.25	2017-02-08
1829	2017-02-09	21,647,350	2,500	0.98	428	2,213,002,276	1,150,556,653	53.15	2017-02-07
1830	2017-02-08	21,644,850	11,000	0.98	428	2,213,002,276	1,149,341,535	53.10	2017-02-06
1831	2017-02-07	21,633,850	2,500	0.98	428	2,213,002,276	1,144,430,665	52.90	2017-02-03
1832	2017-02-06	21,631,350	-5,000	0.98	427	2,213,002,276	1,144,298,415	52.90	2017-02-02
1833	2017-02-03	21,636,350	-417,000	0.98	428	2,213,002,276	1,149,972,003	53.15	2017-02-01
1834	2017-02-02	22,053,350	-554,000	1.00	429	2,213,002,276	1,172,135,553	53.15	2017-01-27
1835	2017-02-01	22,607,350	-158,500	1.02	429	2,213,002,276	1,176,712,568	52.05	2017-01-25
1836	2017-01-26	22,765,850	-170,000	1.03	430	2,213,002,276	1,187,239,078	52.15	2017-01-24
1837	2017-01-25	22,935,850	-263,000	1.04	431	2,213,002,276	1,190,370,615	51.90	2017-01-23
1838	2017-01-24	23,198,850	-517,000	1.05	430	2,213,002,276	1,201,700,430	51.80	2017-01-20
1839	2017-01-23	23,715,850	-360,000	1.07	430	2,213,002,276	1,230,852,615	51.90	2017-01-19
1840	2017-01-20	24,075,850	-442,000	1.09	430	2,213,002,276	1,259,166,955	52.30	2017-01-18
1841	2017-01-19	24,517,850	-475,000	1.11	430	2,213,002,276	1,279,831,770	52.20	2017-01-17
1842	2017-01-18	24,992,850	-158,000	1.13	430	2,213,002,276	1,300,877,843	52.05	2017-01-16
1843	2017-01-17	25,150,850	-409,000	1.14	429	2,213,002,276	1,316,646,998	52.35	2017-01-13
1844	2017-01-16	25,559,850	-590,000	1.15	428	2,213,002,276	1,340,614,133	52.45	2017-01-12
1845	2017-01-13	26,149,850	-178,500	1.18	429	2,216,418,276	1,391,172,020	53.20	2017-01-11
1846	2017-01-12	26,328,350	-555,500	1.19	428	2,216,418,276	1,403,301,055	53.30	2017-01-10
1847	2017-01-11	26,883,850	-380,500	1.21	428	2,216,418,276	1,414,090,510	52.60	2017-01-09
1848	2017-01-10	27,264,350	-638,000	1.23	428	2,216,418,276	1,443,647,333	52.95	2017-01-06
1849	2017-01-09	27,902,350	-415,000	1.26	429	2,216,418,276	1,464,873,375	52.50	2017-01-05
1850	2017-01-06	28,317,350	-299,500	1.27	432	2,222,661,776	1,445,600,718	51.05	2017-01-04
1851	2017-01-05	28,616,850	-312,000	1.29	433	2,222,661,776	1,456,597,665	50.90	2017-01-03
1852	2017-01-04	28,928,850	-224,000	1.30	432	2,222,661,776	1,458,014,040	50.40	2016-12-30
1853	2017-01-03	29,152,850	-254,500	1.31	433	2,222,661,776	1,451,811,930	49.80	2016-12-29
1854	2016-12-30	29,407,350	2,000	1.32	434	2,222,661,776	1,440,960,150	49.00	2016-12-28
1855	2016-12-29	29,405,350	-36,500	1.32	432	2,222,661,776	1,446,743,220	49.20	2016-12-23
1856	2016-12-28	29,441,850	-12,000	1.32	429	2,222,661,776	1,457,371,575	49.50	2016-12-22
1857	2016-12-21	29,453,850	31,500	1.33	429	2,222,661,776	1,477,110,578	50.15	2016-12-19
1858	2016-12-20	29,422,350	25,000	1.32	429	2,222,661,776	1,477,001,970	50.20	2016-12-16
1859	2016-12-19	29,397,350	-314,000	1.32	427	2,222,661,776	1,481,626,440	50.40	2016-12-15
1860	2016-12-16	29,711,350	-11,000	1.34	426	2,222,661,776	1,559,845,875	52.50	2016-12-14
1861	2016-12-14	29,722,350	1,000	1.33	425	2,231,341,276	1,593,117,960	53.60	2016-12-12
1862	2016-12-13	29,721,350	-321,175	1.33	424	2,231,341,276	1,610,897,170	54.20	2016-12-09
1863	2016-12-12	30,042,525	-53,500	1.35	425	2,231,341,276	1,619,292,098	53.90	2016-12-08
1864	2016-12-09	30,096,025	-73,500	1.35	424	2,231,341,276	1,617,661,344	53.75	2016-12-07
1865	2016-12-08	30,169,525	-400,000	1.35	425	2,231,341,276	1,594,459,396	52.85	2016-12-06
1866	2016-12-07	30,569,525	-111,500	1.37	425	2,231,341,276	1,609,485,491	52.65	2016-12-05
1867	2016-12-06	30,681,025	-146,500	1.38	426	2,231,341,276	1,615,355,966	52.65	2016-12-02
1868	2016-12-05	30,827,525	-54,500	1.38	426	2,231,341,276	1,627,693,320	52.80	2016-12-01
1869	2016-12-02	30,882,025	-215,000	1.38	426	2,231,341,276	1,649,100,135	53.40	2016-11-30
1870	2016-12-01	31,097,025	-295,500	1.39	427	2,231,341,276	1,645,032,623	52.90	2016-11-29
1871	2016-11-30	31,392,525	-317,000	1.41	426	2,231,341,276	1,652,816,441	52.65	2016-11-28
1872	2016-11-29	31,709,525	-338,500	1.42	425	2,231,341,276	1,655,237,205	52.20	2016-11-25
1873	2016-11-28	32,048,025	-710,000	1.44	425	2,231,341,276	1,680,918,911	52.45	2016-11-24
1874	2016-11-25	32,758,025	-299,925	1.47	425	2,231,341,276	1,706,693,103	52.10	2016-11-23
1875	2016-11-24	33,057,950	80,000	1.48	427	2,231,341,276	1,720,666,298	52.05	2016-11-22
1876	2016-11-23	32,977,950	-22,500	1.48	426	2,231,341,276	1,742,884,658	52.85	2016-11-21
1877	2016-11-22	33,000,450	10,000	1.48	426	2,231,341,276	1,744,073,783	52.85	2016-11-18
1878	2016-11-21	32,990,450	33,560	1.48	425	2,231,341,276	1,733,648,148	52.55	2016-11-17
1879	2016-11-18	32,956,890	43,000	1.48	419	2,231,341,276	1,690,688,457	51.30	2016-11-16
1880	2016-11-17	32,913,890	132,100	1.48	419	2,231,341,276	1,716,459,364	52.15	2016-11-15
1881	2016-11-16	32,781,790	27,500	1.47	416	2,231,341,276	1,698,096,722	51.80	2016-11-14
1882	2016-11-15	32,754,290	-261,500	1.47	412	2,231,341,276	1,739,252,799	53.10	2016-11-11
1883	2016-11-14	33,015,790	65,000	1.48	407	2,231,341,276	1,810,916,082	54.85	2016-11-10
1884	2016-11-11	32,950,790	4,000	1.48	406	2,231,341,276	1,807,350,832	54.85	2016-11-09
1885	2016-11-10	32,946,790	7,000	1.48	405	2,231,341,276	1,805,484,092	54.80	2016-11-08
1886	2016-11-09	32,939,790	-8,000	1.48	404	2,231,341,276	1,803,453,503	54.75	2016-11-07
1887	2016-11-08	32,947,790	10,000	1.48	405	2,231,341,276	1,797,301,945	54.55	2016-11-04
1888	2016-11-04	32,937,790	5,000	1.48	404	2,231,341,276	1,803,344,003	54.75	2016-11-02
1889	2016-11-03	32,932,790	500	1.48	403	2,231,341,276	1,829,416,485	55.55	2016-11-01
1890	2016-11-02	32,932,290	15,000	1.48	403	2,231,341,276	1,821,155,637	55.30	2016-10-31
1891	2016-10-28	32,917,290	-52,500	1.48	403	2,231,341,276	1,849,951,698	56.20	2016-10-26
1892	2016-10-25	32,969,790	-17,000	1.48	404	2,231,341,276	1,836,417,303	55.70	2016-10-20
1893	2016-10-20	32,986,790	2,000	1.48	404	2,231,341,276	1,865,402,975	56.55	2016-10-18
1894	2016-10-19	32,984,790	-3,000	1.48	403	2,231,341,276	1,837,252,803	55.70	2016-10-17
1895	2016-10-17	32,987,790	-20,000	1.48	404	2,231,341,276	1,824,224,787	55.30	2016-10-13
1896	2016-10-14	33,007,790	10,500	1.48	405	2,231,341,276	1,797,274,166	54.45	2016-10-12
1897	2016-10-12	32,997,290	2,000	1.48	404	2,231,341,276	1,857,747,427	56.30	2016-10-07
1898	2016-10-11	32,995,290	-1,000	1.48	403	2,231,341,276	1,862,584,121	56.45	2016-10-06
1899	2016-10-07	32,996,290	500	1.48	403	2,231,341,276	1,872,539,458	56.75	2016-10-05
1900	2016-10-06	32,995,790	-30,000	1.48	402	2,231,341,276	1,913,755,820	58.00	2016-10-04
1901	2016-10-05	33,025,790	10,000	1.48	403	2,231,341,276	1,912,193,241	57.90	2016-10-03
1902	2016-10-04	33,015,790	-500	1.48	403	2,231,341,276	1,881,900,030	57.00	2016-09-30
1903	2016-10-03	33,016,290	-20,000	1.48	404	2,231,341,276	1,883,579,345	57.05	2016-09-29
1904	2016-09-28	33,036,290	-4,000	1.48	404	2,237,762,776	1,859,943,127	56.30	2016-09-26
1905	2016-09-27	33,040,290	-1,000	1.48	404	2,237,762,776	1,878,340,487	56.85	2016-09-23
1906	2016-09-23	33,041,290	-4,000	1.48	405	2,237,762,776	1,828,835,402	55.35	2016-09-21
1907	2016-09-22	33,045,290	20,000	1.48	405	2,237,762,776	1,860,449,827	56.30	2016-09-20
1908	2016-09-19	33,025,290	-2,000	1.48	404	2,237,762,776	1,819,693,479	55.10	2016-09-14
1909	2016-09-15	33,027,290	2,000	1.48	405	2,237,762,776	1,841,271,418	55.75	2016-09-13
1910	2016-09-13	33,025,290	-10,000	1.48	405	2,237,762,776	1,895,651,646	57.40	2016-09-09
1911	2016-09-12	33,035,290	-90,000	1.48	406	2,237,762,776	1,904,484,469	57.65	2016-09-08
1912	2016-09-08	33,125,290	-6,000	1.48	408	2,241,621,776	1,878,203,943	56.70	2016-09-06
1913	2016-09-07	33,131,290	1,000	1.48	409	2,241,621,776	1,896,766,353	57.25	2016-09-05
1914	2016-08-31	33,130,290	50,000	1.48	408	2,241,621,776	1,845,357,153	55.70	2016-08-29
1915	2016-08-30	33,080,290	4,000	1.48	408	2,241,621,776	1,869,036,385	56.50	2016-08-26
1916	2016-08-29	33,076,290	3,500	1.48	407	2,241,621,776	1,883,694,716	56.95	2016-08-25
1917	2016-08-26	33,072,790	-4,000	1.48	408	2,241,621,776	1,857,037,159	56.15	2016-08-24
1918	2016-08-24	33,076,790	80,000	1.48	408	2,241,621,776	1,868,838,635	56.50	2016-08-22
1919	2016-08-22	32,996,790	3,000	1.47	407	2,241,621,776	1,851,119,919	56.10	2016-08-18
1920	2016-08-17	32,993,790	22,500	1.47	408	2,244,748,276	1,806,410,003	54.75	2016-08-15
1921	2016-08-16	32,971,290	-17,500	1.47	406	2,244,748,276	1,810,123,821	54.90	2016-08-12
1922	2016-08-15	32,988,790	2,000	1.47	407	2,244,748,276	1,830,877,845	55.50	2016-08-11
1923	2016-08-11	32,986,790	20,000	1.47	406	2,244,748,276	1,835,714,864	55.65	2016-08-09
1924	2016-08-08	32,966,790	-10	1.47	405	2,244,748,276	1,801,635,074	54.65	2016-08-04
1925	2016-08-05	32,966,800	-1,000	1.47	406	2,244,748,276	1,821,415,700	55.25	2016-08-03
1926	2016-08-04	32,967,800	-17,500	1.47	406	2,244,748,276	1,872,571,040	56.80	2016-08-01
1927	2016-08-03	32,985,300	1,694	1.47	406	2,244,748,276	1,909,848,870	57.90	2016-07-29
1928	2016-08-01	32,983,606	-14,071	1.47	405	2,244,748,276	1,922,944,230	58.30	2016-07-28
1929	2016-07-29	32,997,677	500	1.47	406	2,244,748,276	1,889,117,008	57.25	2016-07-27
1930	2016-07-28	32,997,177	15,175	1.47	406	2,244,748,276	1,889,088,383	57.25	2016-07-26
1931	2016-07-27	32,982,002	21,332	1.47	405	2,244,748,276	1,886,570,514	57.20	2016-07-25
1932	2016-07-26	32,960,670	-1,000	1.47	404	2,244,748,276	1,878,758,190	57.00	2016-07-22
1933	2016-07-25	32,961,670	-50,000	1.47	404	2,244,748,276	1,883,759,441	57.15	2016-07-21
1934	2016-07-22	33,011,670	-157,000	1.47	404	2,244,748,276	1,875,062,856	56.80	2016-07-20
1935	2016-07-21	33,168,670	-131,500	1.48	406	2,244,748,276	1,859,103,954	56.05	2016-07-19
1936	2016-07-20	33,300,170	-16,500	1.48	406	2,244,748,276	1,864,809,520	56.00	2016-07-18
1937	2016-07-19	33,316,670	-51,000	1.48	405	2,244,748,276	1,854,072,686	55.65	2016-07-15
1938	2016-07-18	33,367,670	500	1.49	406	2,244,748,276	1,856,910,836	55.65	2016-07-14
1939	2016-07-15	33,367,170	-116,316	1.49	406	2,244,748,276	1,851,877,935	55.50	2016-07-13
1940	2016-07-14	33,483,486	-62,000	1.49	407	2,244,748,276	1,876,749,390	56.05	2016-07-12
1941	2016-07-13	33,545,486	-43,000	1.49	411	2,244,748,276	1,818,165,341	54.20	2016-07-11
1942	2016-07-12	33,588,486	-6,000	1.50	411	2,244,748,276	1,803,701,698	53.70	2016-07-08
1943	2016-07-11	33,594,486	-6,000	1.50	413	2,243,148,136	1,793,945,552	53.40	2016-07-07
1944	2016-07-08	33,600,486	-1,000	1.50	415	2,243,148,136	1,769,065,588	52.65	2016-07-06
1945	2016-07-07	33,601,486	500	1.50	415	2,243,148,136	1,792,639,278	53.35	2016-07-05
1946	2016-07-06	33,600,986	500	1.50	416	2,243,148,136	1,811,093,145	53.90	2016-07-04
1947	2016-07-05	33,600,486	499,000	1.50	416	2,243,148,136	1,774,105,661	52.80	2016-06-30
1948	2016-07-04	33,101,486	-64,000	1.48	416	2,243,148,136	1,785,825,170	53.95	2016-06-29
1949	2016-06-30	33,165,486	-5,500	1.48	418	2,243,148,136	1,737,871,466	52.40	2016-06-28
1950	2016-06-29	33,170,986	-348,000	1.48	418	2,243,148,136	1,713,281,427	51.65	2016-06-27
1951	2016-06-28	33,518,986	-9,000	1.49	419	2,243,148,136	1,665,893,604	49.70	2016-06-24
1952	2016-06-27	33,527,986	-24,500	1.49	423	2,243,148,136	1,659,635,307	49.50	2016-06-23
1953	2016-06-24	33,552,486	-99,000	1.50	423	2,243,148,136	1,664,203,306	49.60	2016-06-22
1954	2016-06-23	33,651,486	1,000	1.50	423	2,243,148,136	1,701,082,617	50.55	2016-06-21
1955	2016-06-22	33,650,486	-4,000	1.50	422	2,243,148,136	1,712,809,737	50.90	2016-06-20
1956	2016-06-21	33,654,486	1,000	1.50	423	2,243,148,136	1,713,013,337	50.90	2016-06-17
1957	2016-06-17	33,653,486	-82	1.50	422	2,243,148,136	1,711,279,763	50.85	2016-06-15
1958	2016-06-15	33,653,568	-13,000	1.50	421	2,243,148,136	1,718,014,646	51.05	2016-06-13
1959	2016-06-14	33,666,568	-40,000	1.50	422	2,243,148,136	1,708,578,326	50.75	2016-06-10
1960	2016-06-13	33,706,568	271,804	1.50	422	2,243,148,136	1,673,531,101	49.65	2016-06-08
1961	2016-06-10	33,434,764	-113,500	1.49	422	2,243,148,136	1,646,662,127	49.25	2016-06-07
1962	2016-06-08	33,548,264	-115,500	1.50	423	2,243,148,136	1,627,090,804	48.50	2016-06-06
1963	2016-06-07	33,663,764	-153,000	1.50	423	2,243,148,136	1,619,227,048	48.10	2016-06-03
1964	2016-06-06	33,816,764	-24,000	1.51	423	2,243,148,136	1,582,624,555	46.80	2016-06-02
1965	2016-05-27	33,840,764	-422,500	1.51	424	2,243,148,136	1,598,976,099	47.25	2016-05-25
1966	2016-05-25	34,263,264	-3,500	1.53	424	2,243,148,136	1,589,815,450	46.40	2016-05-23
1967	2016-05-24	34,266,764	-160,000	1.53	425	2,243,148,136	1,612,251,246	47.05	2016-05-20
1968	2016-05-23	34,426,764	9,000	1.53	425	2,243,148,136	1,576,745,791	45.80	2016-05-19
1969	2016-05-19	34,417,764	4,500	1.53	423	2,243,148,136	1,615,914,020	46.95	2016-05-17
1970	2016-05-18	34,413,264	500	1.53	423	2,243,148,136	1,610,540,755	46.80	2016-05-16
1971	2016-05-13	34,412,764	10,200	1.53	423	2,243,148,136	1,596,752,250	46.40	2016-05-11
1972	2016-05-12	34,402,564	-1,000	1.53	422	2,243,148,136	1,623,801,021	47.20	2016-05-10
1973	2016-05-11	34,403,564	704	1.53	423	2,243,148,136	1,618,687,686	47.05	2016-05-09
1974	2016-05-10	34,402,860	-12,000	1.53	422	2,243,148,136	1,585,971,846	46.10	2016-05-06
1975	2016-04-29	34,414,860	124,774	1.53	420	2,243,148,136	1,651,913,280	48.00	2016-04-27
1976	2016-04-28	34,290,086	-22,000	1.53	419	2,243,148,136	1,671,641,693	48.75	2016-04-26
1977	2016-04-26	34,312,086	-1,000	1.53	420	2,243,148,136	1,653,842,545	48.20	2016-04-22
1978	2016-04-22	34,313,086	-1,000	1.53	420	2,243,148,136	1,636,734,202	47.70	2016-04-20
1979	2016-04-21	34,314,086	-2,000	1.53	421	2,243,148,136	1,640,213,311	47.80	2016-04-19
1980	2016-04-19	34,316,086	-3,000	1.53	422	2,243,148,136	1,623,150,868	47.30	2016-04-15
1981	2016-04-18	34,319,086	-4,000	1.53	423	2,243,148,136	1,612,997,042	47.00	2016-04-14
1982	2016-04-13	34,323,086	2,000	1.53	423	2,243,148,136	1,597,739,653	46.55	2016-04-11
1983	2016-04-12	34,321,086	-50,000	1.53	423	2,243,148,136	1,580,486,010	46.05	2016-04-08
1984	2016-04-11	34,371,086	-33,000	1.53	423	2,243,148,136	1,565,602,967	45.55	2016-04-07
1985	2016-04-08	34,404,086	2,500	1.53	424	2,243,148,136	1,575,707,139	45.80	2016-04-06
1986	2016-04-07	34,401,586	-3,000	1.53	423	2,243,148,136	1,565,272,163	45.50	2016-04-05
1987	2016-04-05	34,404,586	-4,000	1.53	424	2,243,148,136	1,582,610,956	46.00	2016-03-31
1988	2016-04-01	34,408,586	21,500	1.53	425	2,243,148,136	1,596,558,390	46.40	2016-03-30
1989	2016-03-30	34,387,086	63,000	1.53	425	2,243,148,136	1,542,260,807	44.85	2016-03-24
1990	2016-03-24	34,324,086	18,000	1.53	425	2,243,148,136	1,589,205,182	46.30	2016-03-22
1991	2016-03-23	34,306,086	-1,000	1.53	425	2,243,148,136	1,605,524,825	46.80	2016-03-21
1992	2016-03-21	34,307,086	500	1.53	425	2,243,148,136	1,603,856,271	46.75	2016-03-17
1993	2016-03-18	34,306,586	3,000	1.53	425	2,243,148,136	1,559,234,334	45.45	2016-03-16
1994	2016-03-17	34,303,586	1,000	1.53	427	2,243,148,136	1,538,515,832	44.85	2016-03-15
1995	2016-03-11	34,302,586	-20,000	1.53	427	2,249,348,636	1,521,319,689	44.35	2016-03-09
1996	2016-03-10	34,322,586	-15,812	1.53	427	2,249,348,636	1,513,626,043	44.10	2016-03-08
1997	2016-03-03	34,338,398	12,321	1.53	428	2,249,348,636	1,526,341,791	44.45	2016-03-01
1998	2016-03-01	34,326,077	1,500	1.53	427	2,249,348,636	1,491,468,046	43.45	2016-02-26
1999	2016-02-29	34,324,577	38,000	1.53	427	2,249,348,636	1,474,240,582	42.95	2016-02-25
2000	2016-02-26	34,286,577	3,500	1.52	428	2,249,348,636	1,474,322,811	43.00	2016-02-24
2001	2016-02-25	34,283,077	10,000	1.52	428	2,249,348,636	1,463,887,388	42.70	2016-02-23
2002	2016-02-23	34,273,077	2,000	1.52	428	2,249,348,636	1,484,024,234	43.30	2016-02-19
2003	2016-02-17	34,271,077	20,000	1.52	427	2,249,348,636	1,497,646,065	43.70	2016-02-15
2004	2016-02-12	34,251,077	4,804	1.52	426	2,249,348,636	1,472,796,311	43.00	2016-02-05
2005	2016-02-11	34,246,273	1,000	1.52	426	2,249,348,636	1,472,589,739	43.00	2016-02-04
2006	2016-02-05	34,245,273	5,000	1.52	426	2,249,348,636	1,481,108,057	43.25	2016-02-03
2007	2016-02-03	34,240,273	10,000	1.52	425	2,249,348,636	1,498,011,944	43.75	2016-02-01
2008	2016-01-29	34,230,273	3,500	1.52	425	2,249,348,636	1,494,151,416	43.65	2016-01-27
2009	2016-01-27	34,226,773	5,500	1.52	425	2,249,348,636	1,500,843,996	43.85	2016-01-25
2010	2016-01-26	34,221,273	27,000	1.52	424	2,249,348,636	1,497,180,694	43.75	2016-01-22
2011	2016-01-25	34,194,273	-12,000	1.52	423	2,249,348,636	1,456,676,030	42.60	2016-01-21
2012	2016-01-22	34,206,273	2,000	1.52	423	2,249,348,636	1,470,869,739	43.00	2016-01-20
2013	2016-01-21	34,204,273	-115,000	1.52	422	2,249,348,636	1,539,192,285	45.00	2016-01-19
2014	2016-01-15	34,319,273	15,000	1.53	423	2,249,348,636	1,552,947,103	45.25	2016-01-13
2015	2016-01-14	34,304,273	-14,000	1.53	422	2,249,348,636	1,517,964,080	44.25	2016-01-12
2016	2016-01-13	34,318,273	-24,500	1.53	422	2,249,348,636	1,511,719,926	44.05	2016-01-11
2017	2016-01-12	34,342,773	-13,000	1.53	421	2,249,348,636	1,531,687,676	44.60	2016-01-08
2018	2016-01-11	34,355,773	-315,000	1.53	422	2,249,348,636	1,542,574,208	44.90	2016-01-07
2019	2016-01-07	34,670,773	80,000	1.54	421	2,249,348,636	1,563,651,862	45.10	2016-01-05
2020	2016-01-06	34,590,773	5,000	1.54	421	2,249,348,636	1,579,068,787	45.65	2016-01-04
2021	2016-01-05	34,585,773	-377,000	1.54	421	2,249,348,636	1,604,779,867	46.40	2015-12-31
2022	2016-01-04	34,962,773	-90,000	1.55	421	2,249,348,636	1,615,280,113	46.20	2015-12-29
2023	2015-12-30	35,052,773	-175,000	1.56	421	2,252,468,136	1,612,427,558	46.00	2015-12-28
2024	2015-12-29	35,227,773	10,000	1.56	421	2,252,468,136	1,631,045,890	46.30	2015-12-24
2025	2015-12-28	35,217,773	11,000	1.56	421	2,252,468,136	1,616,495,781	45.90	2015-12-22
2026	2015-12-18	35,206,773	24,000	1.56	420	2,252,468,136	1,615,990,881	45.90	2015-12-16
2027	2015-12-17	35,182,773	142,000	1.56	419	2,252,468,136	1,618,407,558	46.00	2015-12-15
2028	2015-12-16	35,040,773	10,000	1.56	419	2,252,468,136	1,617,131,674	46.15	2015-12-14
2029	2015-12-15	35,030,773	5,500	1.56	419	2,252,468,136	1,625,427,867	46.40	2015-12-11
2030	2015-12-14	35,025,273	-369,000	1.55	418	2,252,468,136	1,625,172,667	46.40	2015-12-10
2031	2015-12-11	35,394,273	-307,000	1.57	418	2,252,468,136	1,638,754,840	46.30	2015-12-09
2032	2015-12-10	35,701,273	-340,000	1.58	419	2,252,468,136	1,665,464,385	46.65	2015-12-08
2033	2015-12-09	36,041,273	-383,000	1.60	418	2,252,468,136	1,699,346,022	47.15	2015-12-07
2034	2015-12-08	36,424,273	-254,000	1.62	418	2,252,468,136	1,701,013,549	46.70	2015-12-04
2035	2015-12-07	36,678,273	-328,500	1.63	418	2,252,468,136	1,723,878,831	47.00	2015-12-03
2036	2015-12-04	37,006,773	-490,000	1.64	418	2,252,468,136	1,755,971,379	47.45	2015-12-02
2037	2015-12-03	37,496,773	-633,000	1.66	418	2,252,468,136	1,777,347,040	47.40	2015-12-01
2038	2015-12-02	38,129,773	-493,000	1.69	418	2,252,468,136	1,797,818,797	47.15	2015-11-30
2039	2015-12-01	38,622,773	-8,000	1.71	418	2,252,468,136	1,821,063,747	47.15	2015-11-27
2040	2015-11-30	38,630,773	-354,500	1.72	418	2,252,468,136	1,811,783,254	46.90	2015-11-26
2041	2015-11-27	38,985,273	-790,000	1.73	418	2,252,468,136	1,842,054,149	47.25	2015-11-25
2042	2015-11-26	39,775,273	-819,000	1.77	417	2,252,468,136	1,887,336,704	47.45	2015-11-24
2043	2015-11-24	40,594,273	8,000	1.80	419	2,252,468,136	1,976,941,095	48.70	2015-11-20
2044	2015-11-23	40,586,273	10,000	1.80	419	2,252,468,136	1,950,170,418	48.05	2015-11-19
2045	2015-11-20	40,576,273	-2,000	1.80	419	2,252,468,136	1,913,171,272	47.15	2015-11-18
2046	2015-11-19	40,578,273	50,000	1.80	420	2,252,468,136	1,915,294,486	47.20	2015-11-17
2047	2015-11-17	40,528,273	9,000	1.80	418	2,252,468,136	1,900,776,004	46.90	2015-11-13
2048	2015-11-16	40,519,273	344,000	1.80	418	2,252,468,136	1,918,587,577	47.35	2015-11-12
2049	2015-11-13	40,175,273	-2,000	1.78	417	2,252,468,136	1,819,939,867	45.30	2015-11-11
2050	2015-11-12	40,177,273	2,000	1.78	417	2,252,468,136	1,801,950,694	44.85	2015-11-10
2051	2015-11-11	40,175,273	5,439	1.78	417	2,252,468,136	1,821,948,631	45.35	2015-11-09
2052	2015-11-10	40,169,834	1,000	1.78	416	2,252,468,136	1,867,897,281	46.50	2015-11-06
2053	2015-11-06	40,168,834	-500	1.78	416	2,252,468,136	1,910,028,057	47.55	2015-11-04
2054	2015-11-04	40,169,334	-5,500	1.78	416	2,252,468,136	1,887,958,698	47.00	2015-11-02
2055	2015-11-03	40,174,834	5,000	1.78	417	2,252,468,136	1,866,121,039	46.45	2015-10-30
2056	2015-11-02	40,169,834	6,528	1.78	417	2,252,468,136	1,867,897,281	46.50	2015-10-29
2057	2015-10-30	40,163,306	15,500	1.78	417	2,252,468,136	1,877,634,556	46.75	2015-10-28
2058	2015-10-29	40,147,806	500	1.78	417	2,252,468,136	1,882,932,101	46.90	2015-10-27
2059	2015-10-28	40,147,306	17,000	1.78	416	2,252,468,136	1,880,901,286	46.85	2015-10-26
2060	2015-10-27	40,130,306	1,000	1.78	416	2,252,468,136	1,890,137,413	47.10	2015-10-23
2061	2015-10-26	40,129,306	2,000	1.78	415	2,252,468,136	1,857,986,868	46.30	2015-10-22
2062	2015-10-22	40,127,306	-5,000	1.78	414	2,252,468,136	1,843,849,711	45.95	2015-10-19
2063	2015-10-16	40,132,306	-1,500	1.78	414	2,252,468,136	1,809,967,001	45.10	2015-10-14
2064	2015-10-15	40,133,806	2,000	1.78	415	2,252,468,136	1,793,981,128	44.70	2015-10-13
2065	2015-10-14	40,131,806	50,000	1.78	415	2,252,468,136	1,789,878,548	44.60	2015-10-12
2066	2015-10-09	40,081,806	-2,500	1.78	416	2,252,468,136	1,759,591,283	43.90	2015-10-07
2067	2015-10-08	40,084,306	-6,000	1.78	416	2,252,468,136	1,729,637,804	43.15	2015-10-06
2068	2015-10-07	40,090,306	5,000	1.78	416	2,252,468,136	1,735,910,250	43.30	2015-10-05
2069	2015-10-06	40,085,306	7,500	1.78	416	2,252,468,136	1,705,629,770	42.55	2015-10-02
2070	2015-10-05	40,077,806	-10,000	1.78	416	2,252,468,136	1,703,306,755	42.50	2015-09-30
2071	2015-09-30	40,087,806	-1,000	1.78	417	2,252,468,136	1,695,714,194	42.30	2015-09-25
2072	2015-09-29	40,088,806	-4,000	1.78	416	2,252,468,136	1,679,720,971	41.90	2015-09-24
2073	2015-09-24	40,092,806	87,000	1.78	416	2,252,468,136	1,736,018,500	43.30	2015-09-22
2074	2015-09-23	40,005,806	30,951	1.78	416	2,252,468,136	1,714,248,787	42.85	2015-09-21
2075	2015-09-22	39,974,855	-4,000	1.77	415	2,252,468,136	1,694,933,852	42.40	2015-09-18
2076	2015-09-21	39,978,855	-1,000	1.77	416	2,256,781,636	1,669,117,196	41.75	2015-09-17
2077	2015-09-18	39,979,855	5,500	1.77	417	2,256,781,636	1,679,153,910	42.00	2015-09-16
2078	2015-09-17	39,974,355	10,000	1.77	417	2,256,781,636	1,668,929,321	41.75	2015-09-15
2079	2015-09-15	39,964,355	11,500	1.77	417	2,256,781,636	1,648,529,644	41.25	2015-09-11
2080	2015-09-11	39,952,855	-1,500	1.77	415	2,256,781,636	1,703,989,266	42.65	2015-09-09
2081	2015-09-10	39,954,355	-5,000	1.77	416	2,256,781,636	1,684,076,063	42.15	2015-09-08
2082	2015-09-09	39,959,355	6,000	1.77	417	2,256,781,636	1,624,347,781	40.65	2015-09-07
2083	2015-09-08	39,953,355	4,000	1.77	417	2,256,781,636	1,640,085,223	41.05	2015-09-04
2084	2015-09-07	39,949,355	-4,000	1.77	417	2,256,781,636	1,651,905,829	41.35	2015-09-02
2085	2015-09-04	39,953,355	-7,500	1.77	417	2,256,781,636	1,648,075,894	41.25	2015-09-01
2086	2015-08-31	39,960,855	10,000	1.77	415	2,256,781,636	1,686,348,081	42.20	2015-08-27
2087	2015-08-27	39,950,855	-199,000	1.76	415	2,273,116,636	1,681,930,996	42.10	2015-08-25
2088	2015-08-26	40,149,855	37,050	1.77	416	2,273,116,636	1,686,293,910	42.00	2015-08-24
2089	2015-08-25	40,112,805	34,000	1.76	416	2,273,116,636	1,714,822,414	42.75	2015-08-21
2090	2015-08-24	40,078,805	-6,500	1.76	415	2,273,116,636	1,671,286,169	41.70	2015-08-20
2091	2015-08-21	40,085,305	-10,000	1.76	415	2,273,116,636	1,705,629,728	42.55	2015-08-19
2092	2015-08-20	40,095,305	-199,500	1.76	417	2,273,116,636	1,716,079,054	42.80	2015-08-18
2093	2015-08-18	40,294,805	1,000	1.76	417	2,283,521,136	1,746,779,797	43.35	2015-08-14
2094	2015-08-17	40,293,805	-302,000	1.76	416	2,283,521,136	1,774,942,110	44.05	2015-08-13
2095	2015-08-13	40,595,805	2,000	1.78	417	2,283,521,136	1,794,334,581	44.20	2015-08-11
2096	2015-08-07	40,593,805	50,000	1.77	417	2,293,367,136	1,832,810,296	45.15	2015-08-05
2097	2015-08-06	40,543,805	-2,000	1.77	417	2,293,367,136	1,818,389,654	44.85	2015-08-04
2098	2015-08-05	40,545,805	-2,000	1.77	418	2,293,367,136	1,818,479,354	44.85	2015-08-03
2099	2015-08-04	40,547,805	3,000	1.77	419	2,293,367,136	1,848,979,908	45.60	2015-07-31
2100	2015-08-03	40,544,805	-200,000	1.77	419	2,293,367,136	1,822,488,985	44.95	2015-07-30
2101	2015-07-31	40,744,805	50,000	1.78	419	2,293,367,136	1,851,851,387	45.45	2015-07-29
2102	2015-07-27	40,694,805	-3,500	1.77	419	2,293,367,136	1,867,891,550	45.90	2015-07-23
2103	2015-07-24	40,698,305	1,500	1.77	420	2,293,367,136	1,876,191,861	46.10	2015-07-22
2104	2015-07-22	40,696,805	11,000	1.77	420	2,293,367,136	1,867,983,350	45.90	2015-07-20
2105	2015-07-21	40,685,805	-40,000	1.77	419	2,293,367,136	1,881,718,481	46.25	2015-07-17
2106	2015-07-20	40,725,805	-15,000	1.78	419	2,293,367,136	1,859,132,998	45.65	2015-07-16
2107	2015-07-17	40,740,805	10,000	1.78	419	2,293,367,136	1,849,632,547	45.40	2015-07-15
2108	2015-07-15	40,730,805	6,000	1.78	418	2,293,367,136	1,841,032,386	45.20	2015-07-13
2109	2015-07-14	40,724,805	9,500	1.78	417	2,293,367,136	1,820,398,784	44.70	2015-07-10
2110	2015-07-13	40,715,305	4,782	1.78	417	2,293,367,136	1,801,652,246	44.25	2015-07-09
2111	2015-07-10	40,710,523	-6,500	1.78	416	2,293,367,136	1,836,044,587	45.10	2015-07-08
2112	2015-07-09	40,717,023	-5,000	1.78	416	2,293,367,136	1,868,911,356	45.90	2015-07-07
2113	2015-07-08	40,722,023	35,500	1.78	416	2,293,367,136	1,854,888,148	45.55	2015-07-06
2114	2015-07-07	40,686,523	-20,000	1.77	416	2,293,367,136	1,863,442,753	45.80	2015-07-03
2115	2015-07-06	40,706,523	-4,000	1.78	418	2,291,770,269	1,844,005,492	45.30	2015-07-02
2116	2015-07-03	40,710,523	2,000	1.78	420	2,291,770,269	1,848,257,744	45.40	2015-06-30
2117	2015-07-02	40,708,523	15,000	1.78	420	2,291,770,269	1,852,237,797	45.50	2015-06-29
2118	2015-06-30	40,693,523	1,000	1.78	418	2,291,770,269	1,882,075,439	46.25	2015-06-26
2119	2015-06-29	40,692,523	6,500	1.78	418	2,291,770,269	1,888,133,067	46.40	2015-06-25
2120	2015-06-26	40,686,023	500	1.78	419	2,291,770,269	1,900,037,274	46.70	2015-06-24
2121	2015-06-25	40,685,523	51,000	1.78	418	2,291,770,269	1,887,808,267	46.40	2015-06-23
2122	2015-06-24	40,634,523	399,000	1.77	418	2,291,770,269	1,970,774,366	48.50	2015-06-22
2123	2015-06-23	40,235,523	1,000	1.76	419	2,291,770,269	1,939,352,209	48.20	2015-06-19
2124	2015-06-22	40,234,523	-7,000	1.76	418	2,291,770,269	1,913,151,569	47.55	2015-06-18
2125	2015-06-19	40,241,523	2,000	1.76	418	2,291,770,269	1,879,279,124	46.70	2015-06-17
2126	2015-06-18	40,239,523	16,500	1.76	417	2,291,770,269	1,867,113,867	46.40	2015-06-16
2127	2015-06-17	40,223,023	25,000	1.76	415	2,291,770,269	1,846,236,756	45.90	2015-06-15
2128	2015-06-16	40,198,023	12,000	1.75	411	2,291,770,269	1,859,158,564	46.25	2015-06-12
2129	2015-06-15	40,186,023	7,000	1.75	409	2,291,770,269	1,844,538,456	45.90	2015-06-11
2130	2015-06-12	40,179,023	-61,500	1.75	407	2,291,770,269	1,814,082,888	45.15	2015-06-10
2131	2015-06-11	40,240,523	55,500	1.76	408	2,291,770,269	1,826,919,744	45.40	2015-06-09
2132	2015-06-10	40,185,023	30,500	1.75	409	2,291,770,269	1,808,326,035	45.00	2015-06-08
2133	2015-06-08	40,154,523	86,000	1.75	407	2,291,770,269	1,849,115,784	46.05	2015-06-04
2134	2015-06-05	40,068,523	162,500	1.75	407	2,291,770,269	1,831,131,501	45.70	2015-06-03
2135	2015-06-04	39,906,023	103,500	1.74	407	2,291,770,269	1,817,719,348	45.55	2015-06-02
2136	2015-06-03	39,802,523	12,000	1.74	407	2,291,770,269	1,807,034,544	45.40	2015-06-01
2137	2015-06-02	39,790,523	8,000	1.74	404	2,291,770,269	1,790,573,535	45.00	2015-05-29
2138	2015-06-01	39,782,523	305,500	1.74	403	2,291,770,269	1,782,257,030	44.80	2015-05-28
2139	2015-05-29	39,477,023	131,500	1.72	404	2,291,770,269	1,811,995,356	45.90	2015-05-27
2140	2015-05-28	39,345,523	350,500	1.72	403	2,291,770,269	1,803,992,230	45.85	2015-05-26
2141	2015-05-27	38,995,023	249,000	1.70	403	2,291,770,269	1,799,620,311	46.15	2015-05-22
2142	2015-05-26	38,746,023	257,000	1.69	403	2,291,770,269	1,801,690,070	46.50	2015-05-21
2143	2015-05-22	38,489,023	68,142	1.68	403	2,291,770,269	1,797,437,374	46.70	2015-05-20
2144	2015-05-21	38,420,881	2,000	1.68	403	2,291,770,269	1,807,702,451	47.05	2015-05-19
2145	2015-05-20	38,418,881	1,500	1.68	402	2,291,770,269	1,811,450,239	47.15	2015-05-18
2146	2015-05-19	38,417,381	1,000	1.68	400	2,291,770,269	1,807,537,776	47.05	2015-05-15
2147	2015-05-18	38,416,381	59,000	1.68	400	2,291,770,269	1,757,549,431	45.75	2015-05-14
2148	2015-05-15	38,357,381	32,000	1.67	399	2,291,770,269	1,766,357,395	46.05	2015-05-13
2149	2015-05-14	38,325,381	375,000	1.67	399	2,291,770,269	1,768,716,333	46.15	2015-05-12
2150	2015-05-13	37,950,381	148,177	1.66	399	2,291,770,269	1,785,565,426	47.05	2015-05-11
2151	2015-05-12	37,802,204	51,607	1.65	400	2,291,770,269	1,780,483,808	47.10	2015-05-08
2152	2015-05-11	37,750,597	155,500	1.65	400	2,291,770,269	1,761,065,350	46.65	2015-05-07
2153	2015-05-08	37,595,097	4,500	1.64	400	2,291,770,269	1,800,805,146	47.90	2015-05-06
2154	2015-05-07	37,590,597	-1,500	1.64	401	2,291,770,269	1,806,228,186	48.05	2015-05-05
2155	2015-05-06	37,592,097	-7,000	1.64	401	2,291,770,269	1,832,614,729	48.75	2015-05-04
2156	2015-05-05	37,599,097	-26,000	1.64	402	2,291,770,269	1,810,396,521	48.15	2015-04-30
2157	2015-05-04	37,625,097	24,000	1.64	404	2,291,770,269	1,764,617,049	46.90	2015-04-29
2158	2015-04-30	37,601,097	6,500	1.64	403	2,291,770,269	1,772,891,724	47.15	2015-04-28
2159	2015-04-29	37,594,597	18,000	1.64	403	2,291,770,269	1,768,825,789	47.05	2015-04-27
2160	2015-04-27	37,576,597	191,000	1.64	403	2,291,770,269	1,752,948,250	46.65	2015-04-23
2161	2015-04-23	37,385,597	573,000	1.63	402	2,291,770,269	1,757,123,059	47.00	2015-04-21
2162	2015-04-22	36,812,597	-5,000	1.61	401	2,291,770,269	1,722,829,540	46.80	2015-04-20
2163	2015-04-21	36,817,597	118,000	1.61	402	2,291,770,269	1,732,267,939	47.05	2015-04-17
2164	2015-04-20	36,699,597	10,000	1.60	401	2,291,770,269	1,739,560,898	47.40	2015-04-16
2165	2015-04-17	36,689,597	25,000	1.60	399	2,291,770,269	1,740,921,378	47.45	2015-04-15
2166	2015-04-16	36,664,597	-1,000	1.60	400	2,291,770,269	1,737,901,898	47.40	2015-04-14
2167	2015-04-15	36,665,597	69,000	1.60	398	2,291,770,269	1,752,615,537	47.80	2015-04-13
2168	2015-04-14	36,596,597	-9,000	1.60	397	2,291,770,269	1,818,850,871	49.70	2015-04-10
2169	2015-04-13	36,605,597	-14,000	1.60	399	2,291,770,269	1,795,504,533	49.05	2015-04-09
2170	2015-04-10	36,619,597	-13,000	1.60	401	2,291,770,269	1,799,853,193	49.15	2015-04-08
2171	2015-04-02	36,632,597	3,000	1.60	403	2,291,770,269	1,751,038,137	47.80	2015-03-31
2172	2015-04-01	36,629,597	2,500	1.60	403	2,291,770,269	1,758,220,656	48.00	2015-03-30
2173	2015-03-26	36,627,097	-23,000	1.60	402	2,291,770,269	1,732,461,688	47.30	2015-03-24
2174	2015-03-25	36,650,097	-28,000	1.60	402	2,291,770,269	1,733,549,588	47.30	2015-03-23
2175	2015-03-23	36,678,097	-20,000	1.60	402	2,291,770,269	1,797,226,753	49.00	2015-03-19
2176	2015-03-20	36,698,097	-1,000	1.60	403	2,291,770,269	1,710,131,320	46.60	2015-03-18
2177	2015-03-19	36,699,097	3,500	1.60	404	2,291,770,269	1,724,857,559	47.00	2015-03-17
2178	2015-03-18	36,695,597	-3,500	1.60	403	2,291,770,269	1,724,693,059	47.00	2015-03-16
2179	2015-03-17	36,699,097	2,000	1.60	402	2,291,770,269	1,737,702,243	47.35	2015-03-13
2180	2015-03-16	36,697,097	-2,000	1.60	402	2,291,770,269	1,744,946,962	47.55	2015-03-12
2181	2015-03-13	36,699,097	22,000	1.60	403	2,291,770,269	1,754,216,837	47.80	2015-03-11
2182	2015-03-12	36,677,097	115,000	1.60	401	2,291,770,269	1,721,989,704	46.95	2015-03-10
2183	2015-03-11	36,562,097	33,000	1.60	398	2,291,770,269	1,751,324,446	47.90	2015-03-09
2184	2015-03-10	36,529,097	329,500	1.59	398	2,291,770,269	1,777,140,569	48.65	2015-03-06
2185	2015-03-09	36,199,597	118,500	1.58	396	2,291,770,269	1,753,870,475	48.45	2015-03-05
2186	2015-03-06	36,081,097	397,500	1.57	397	2,291,770,269	1,773,385,918	49.15	2015-03-04
2187	2015-03-05	35,683,597	2,000	1.56	395	2,291,770,269	1,784,179,850	50.00	2015-03-03
2188	2015-03-04	35,681,597	59,000	1.56	395	2,291,770,269	1,769,807,211	49.60	2015-03-02
2189	2015-03-03	35,622,597	203,000	1.55	394	2,291,770,269	1,763,318,552	49.50	2015-02-27
2190	2015-03-02	35,419,597	550,500	1.55	393	2,291,770,269	1,756,812,011	49.60	2015-02-26
2191	2015-02-27	34,869,097	2,000	1.52	393	2,291,770,269	1,748,685,215	50.15	2015-02-25
2192	2015-02-26	34,867,097	274,500	1.52	393	2,291,770,269	1,727,664,656	49.55	2015-02-24
2193	2015-02-24	34,592,597	480,000	1.51	392	2,291,770,269	1,734,818,740	50.15	2015-02-18
2194	2015-02-23	34,112,597	126,000	1.49	392	2,291,770,269	1,714,157,999	50.25	2015-02-16
2195	2015-02-17	33,986,597	96,000	1.48	391	2,291,770,269	1,714,623,819	50.45	2015-02-13
2196	2015-02-13	33,890,597	3,000	1.48	390	2,291,770,269	1,718,253,268	50.70	2015-02-11
2197	2015-02-10	33,887,597	52,500	1.48	389	2,291,770,269	1,785,876,362	52.70	2015-02-06
2198	2015-02-09	33,835,097	8,000	1.48	388	2,291,770,269	1,794,951,896	53.05	2015-02-05
2199	2015-02-06	33,827,097	50,001	1.48	388	2,291,770,269	1,777,613,947	52.55	2015-02-04
2200	2015-02-04	33,777,096	4,000	1.47	387	2,291,770,269	1,780,052,959	52.70	2015-02-02
2201	2015-01-29	33,773,096	-6,000	1.47	388	2,291,770,269	1,796,728,707	53.20	2015-01-27
2202	2015-01-28	33,779,096	-3,000	1.47	389	2,291,770,269	1,790,292,088	53.00	2015-01-26
2203	2015-01-27	33,782,096	3,000	1.47	389	2,291,770,269	1,797,207,507	53.20	2015-01-23
2204	2015-01-26	33,779,096	8,000	1.47	388	2,291,770,269	1,754,824,037	51.95	2015-01-22
2205	2015-01-23	33,771,096	-1,000	1.47	388	2,291,770,269	1,784,802,424	52.85	2015-01-21
2206	2015-01-22	33,772,096	-14,000	1.47	388	2,291,770,269	1,767,969,226	52.35	2015-01-20
2207	2015-01-21	33,786,096	-5,000	1.47	388	2,291,770,269	1,763,634,211	52.20	2015-01-19
2208	2015-01-20	33,791,096	-15,000	1.47	390	2,291,770,269	1,726,725,006	51.10	2015-01-16
2209	2015-01-19	33,806,096	-230,000	1.48	391	2,291,770,269	1,722,420,591	50.95	2015-01-15
2210	2015-01-15	34,036,096	-1,000	1.49	391	2,291,770,269	1,698,401,190	49.90	2015-01-13
2211	2015-01-14	34,037,096	-60,094	1.49	392	2,291,770,269	1,662,712,140	48.85	2015-01-12
2212	2015-01-13	34,097,190	10,000	1.49	393	2,291,770,269	1,650,303,996	48.40	2015-01-09
2213	2015-01-12	34,087,190	2,000	1.49	392	2,291,770,269	1,643,002,558	48.20	2015-01-08
2214	2015-01-09	34,085,190	7,500	1.49	391	2,293,242,269	1,656,540,234	48.60	2015-01-07
2215	2015-01-08	34,077,690	1,500	1.49	392	2,293,242,269	1,651,064,081	48.45	2015-01-06
2216	2015-01-06	34,076,190	15,500	1.49	391	2,293,242,269	1,674,844,739	49.15	2015-01-02
2217	2014-12-29	34,060,690	20,000	1.49	390	2,293,242,269	1,663,864,707	48.85	2014-12-22
2218	2014-12-19	34,040,690	-16,500	1.48	391	2,293,242,269	1,637,357,189	48.10	2014-12-17
2219	2014-12-18	34,057,190	12,000	1.49	393	2,293,242,269	1,639,853,699	48.15	2014-12-16
2220	2014-12-17	34,045,190	-7,000	1.48	392	2,293,242,269	1,658,000,753	48.70	2014-12-15
2221	2014-12-16	34,052,190	-15,420	1.48	392	2,293,242,269	1,658,341,653	48.70	2014-12-12
2222	2014-12-12	34,067,610	2,500	1.49	393	2,293,242,269	1,669,312,890	49.00	2014-12-10
2223	2014-12-10	34,065,110	18,420	1.49	391	2,293,242,269	1,665,783,879	48.90	2014-12-08
2224	2014-12-09	34,046,690	-19,000	1.48	389	2,293,242,269	1,743,190,528	51.20	2014-12-05
2225	2014-12-08	34,065,690	-60,871	1.49	390	2,293,242,269	1,694,768,078	49.75	2014-12-04
2226	2014-12-05	34,126,561	-1,000	1.49	394	2,293,242,269	1,694,383,754	49.65	2014-12-03
2227	2014-12-04	34,127,561	5,000	1.49	394	2,293,242,269	1,687,607,891	49.45	2014-12-02
2228	2014-12-03	34,122,561	-76,500	1.49	393	2,293,242,269	1,678,830,001	49.20	2014-12-01
2229	2014-12-02	34,199,061	-31,333	1.49	394	2,293,242,269	1,689,433,613	49.40	2014-11-28
2230	2014-12-01	34,230,394	2,000	1.49	393	2,293,242,269	1,667,020,188	48.70	2014-11-27
2231	2014-11-28	34,228,394	-13,000	1.49	392	2,293,242,269	1,675,479,886	48.95	2014-11-26
2232	2014-11-27	34,241,394	-35,000	1.49	393	2,293,242,269	1,640,162,773	47.90	2014-11-25
2233	2014-11-26	34,276,394	101,000	1.49	394	2,293,242,269	1,670,974,208	48.75	2014-11-24
2234	2014-11-25	34,175,394	300,000	1.49	394	2,293,242,269	1,657,506,609	48.50	2014-11-21
2235	2014-11-24	33,875,394	3,032	1.48	393	2,293,242,269	1,653,119,227	48.80	2014-11-20
2236	2014-11-21	33,872,362	10,000	1.48	393	2,293,242,269	1,625,873,376	48.00	2014-11-19
2237	2014-11-20	33,862,362	-1,000	1.48	392	2,293,242,269	1,642,324,557	48.50	2014-11-18
2238	2014-11-19	33,863,362	8,000	1.48	392	2,293,242,269	1,676,236,419	49.50	2014-11-17
2239	2014-11-18	33,855,362	-171,000	1.48	392	2,293,242,269	1,650,448,898	48.75	2014-11-14
2240	2014-11-17	34,026,362	-149,894	1.48	393	2,293,242,269	1,640,070,648	48.20	2014-11-13
2241	2014-11-14	34,176,256	-18,333	1.49	395	2,293,242,269	1,602,866,406	46.90	2014-11-12
2242	2014-11-13	34,194,589	-16,000	1.49	394	2,293,242,269	1,607,145,683	47.00	2014-11-11
2243	2014-11-12	34,210,589	26,500	1.49	393	2,293,242,269	1,616,450,330	47.25	2014-11-10
2244	2014-11-11	34,184,089	25,277	1.49	393	2,293,242,269	1,574,177,298	46.05	2014-11-07
2245	2014-11-10	34,158,812	-3,000	1.49	393	2,293,242,269	1,566,181,530	45.85	2014-11-06
2246	2014-11-07	34,161,812	3,500	1.49	393	2,293,242,269	1,557,778,627	45.60	2014-11-05
2247	2014-11-06	34,158,312	1,000	1.49	392	2,293,242,269	1,571,282,352	46.00	2014-11-04
2248	2014-11-05	34,157,312	8,500	1.49	391	2,293,242,269	1,581,483,546	46.30	2014-11-03
2249	2014-11-04	34,148,812	-2,000	1.49	391	2,293,242,269	1,555,478,387	45.55	2014-10-31
2250	2014-10-31	34,150,812	4,000	1.49	392	2,293,242,269	1,582,890,136	46.35	2014-10-29
2251	2014-10-30	34,146,812	-9,000	1.49	391	2,293,242,269	1,582,704,736	46.35	2014-10-28
2252	2014-10-28	34,155,812	-3,000	1.49	393	2,293,242,269	1,612,154,326	47.20	2014-10-24
2253	2014-10-27	34,158,812	-117,353	1.49	393	2,293,242,269	1,584,968,877	46.40	2014-10-23
2254	2014-10-24	34,276,165	-121,000	1.49	395	2,293,242,269	1,574,989,782	45.95	2014-10-22
2255	2014-10-21	34,397,165	8,500	1.50	397	2,293,242,269	1,577,110,015	45.85	2014-10-17
2256	2014-10-20	34,388,665	-8,000	1.50	396	2,293,242,269	1,576,720,290	45.85	2014-10-16
2257	2014-10-16	34,396,665	-5,000	1.50	395	2,293,242,269	1,590,845,756	46.25	2014-10-14
2258	2014-10-15	34,401,665	-10,000	1.50	395	2,293,242,269	1,589,356,923	46.20	2014-10-13
2259	2014-10-14	34,411,665	-1,000	1.50	395	2,293,242,269	1,581,216,007	45.95	2014-10-10
2260	2014-10-13	34,412,665	-38,000	1.50	395	2,293,242,269	1,570,938,157	45.65	2014-10-09
2261	2014-10-10	34,450,665	-1,000	1.50	397	2,293,242,269	1,552,002,458	45.05	2014-10-08
2262	2014-10-09	34,451,665	-23,000	1.50	396	2,293,242,269	1,565,828,174	45.45	2014-10-07
2263	2014-10-08	34,474,665	-10,000	1.50	395	2,293,242,269	1,530,675,126	44.40	2014-10-06
2264	2014-10-07	34,484,665	6,060	1.50	395	2,293,242,269	1,515,601,027	43.95	2014-10-03
2265	2014-10-06	34,478,605	45,000	1.50	394	2,293,242,269	1,542,917,574	44.75	2014-09-30
2266	2014-10-03	34,433,605	-193,000	1.50	394	2,293,242,269	1,504,748,539	43.70	2014-09-29
2267	2014-09-30	34,626,605	-126,208	1.51	394	2,293,242,269	1,540,883,923	44.50	2014-09-26
2268	2014-09-29	34,752,813	-853,955	1.52	393	2,293,242,269	1,539,549,616	44.30	2014-09-25
2269	2014-09-26	35,606,768	3,000	1.55	394	2,293,242,269	1,586,281,514	44.55	2014-09-24
2270	2014-09-25	35,603,768	2,000	1.55	394	2,294,022,269	1,600,389,372	44.95	2014-09-23
2271	2014-09-23	35,601,768	24,000	1.55	393	2,300,389,769	1,580,718,499	44.40	2014-09-19
2272	2014-09-19	35,577,768	38,000	1.55	392	2,300,389,769	1,608,115,114	45.20	2014-09-17
2273	2014-09-17	35,539,768	-2,500	1.54	391	2,300,389,769	1,606,397,514	45.20	2014-09-15
2274	2014-09-12	35,542,268	-3,000	1.54	391	2,310,726,769	1,645,607,008	46.30	2014-09-10
2275	2014-09-11	35,545,268	2,000	1.54	392	2,310,726,769	1,667,073,069	46.90	2014-09-08
2276	2014-09-10	35,543,268	1,770	1.54	392	2,310,726,769	1,666,979,269	46.90	2014-09-05
2277	2014-09-05	35,541,498	5,500	1.54	391	2,310,726,769	1,638,463,058	46.10	2014-09-03
2278	2014-09-04	35,535,998	2,000	1.54	390	2,310,726,769	1,639,986,308	46.15	2014-09-02
2279	2014-09-02	35,533,998	2,500	1.54	390	2,310,726,769	1,634,563,908	46.00	2014-08-29
2280	2014-08-28	35,531,498	22,000	1.54	389	2,310,726,769	1,614,906,584	45.45	2014-08-26
2281	2014-08-27	35,509,498	-22,490	1.54	387	2,310,726,769	1,606,804,785	45.25	2014-08-25
2282	2014-08-26	35,531,988	500	1.54	386	2,310,726,769	1,611,375,656	45.35	2014-08-22
2283	2014-08-25	35,531,488	2,000	1.54	386	2,310,726,769	1,607,799,832	45.25	2014-08-21
2284	2014-08-22	35,529,488	403,000	1.54	385	2,310,726,769	1,634,356,448	46.00	2014-08-20
2285	2014-08-21	35,126,488	2,000	1.52	385	2,310,726,769	1,635,138,016	46.55	2014-08-19
2286	2014-08-20	35,124,488	-27,000	1.52	385	2,310,726,769	1,582,358,184	45.05	2014-08-18
2287	2014-08-19	35,151,488	1,285	1.52	389	2,310,726,769	1,530,847,302	43.55	2014-08-15
2288	2014-08-18	35,150,203	3,000	1.52	389	2,310,726,769	1,518,488,770	43.20	2014-08-14
2289	2014-08-14	35,147,203	500	1.52	388	2,310,726,769	1,511,329,729	43.00	2014-08-12
2290	2014-08-13	35,146,703	1,000	1.52	387	2,310,726,769	1,506,036,224	42.85	2014-08-11
2291	2014-08-11	35,145,703	13,140	1.52	386	2,310,726,769	1,509,507,944	42.95	2014-08-07
2292	2014-08-08	35,132,563	2,000	1.52	387	2,310,726,769	1,514,213,465	43.10	2014-08-06
2293	2014-08-05	35,130,563	1,000	1.52	387	2,310,726,769	1,496,561,984	42.60	2014-08-01
2294	2014-08-04	35,129,563	-1,000	1.52	386	2,310,726,769	1,543,944,294	43.95	2014-07-31
2295	2014-08-01	35,130,563	-4,000	1.52	386	2,310,726,769	1,535,205,603	43.70	2014-07-30
2296	2014-07-31	35,134,563	-3,000	1.52	386	2,310,726,769	1,538,893,859	43.80	2014-07-29
2297	2014-07-30	35,137,563	-100,000	1.52	386	2,310,726,769	1,542,539,016	43.90	2014-07-28
2298	2014-07-29	35,237,563	-4,000	1.52	387	2,310,726,769	1,546,929,016	43.90	2014-07-25
2299	2014-07-28	35,241,563	-10,708	1.53	387	2,310,726,769	1,538,294,225	43.65	2014-07-24
2300	2014-07-25	35,252,271	-13,000	1.53	389	2,310,726,769	1,515,847,653	43.00	2014-07-23
2301	2014-07-24	35,265,271	-187,000	1.53	390	2,310,726,769	1,505,827,072	42.70	2014-07-22
2302	2014-07-22	35,452,271	-3,000	1.53	390	2,310,726,769	1,519,129,812	42.85	2014-07-18
2303	2014-07-21	35,455,271	-20,000	1.53	392	2,310,726,769	1,513,940,072	42.70	2014-07-17
2304	2014-07-18	35,475,271	-260,643	1.54	392	2,310,726,769	1,511,246,545	42.60	2014-07-16
2305	2014-07-16	35,735,914	-59,949	1.55	393	2,310,726,769	1,504,481,979	42.10	2014-07-14
2306	2014-07-15	35,795,863	28,188	1.55	394	2,310,726,769	1,512,375,212	42.25	2014-07-11
2307	2014-07-14	35,767,675	29,213	1.55	394	2,310,726,769	1,502,242,350	42.00	2014-07-10
2308	2014-07-11	35,738,462	-21,500	1.55	392	2,310,726,769	1,495,654,635	41.85	2014-07-09
2309	2014-07-10	35,759,962	16,872	1.55	394	2,310,726,769	1,469,734,438	41.10	2014-07-08
2310	2014-07-09	35,743,090	1,038	1.55	395	2,310,726,769	1,483,338,235	41.50	2014-07-07
2311	2014-07-04	35,742,052	2,000	1.55	394	2,308,962,561	1,492,230,671	41.75	2014-07-02
2312	2014-07-02	35,740,052	60,000	1.55	393	2,308,962,561	1,499,295,181	41.95	2014-06-27
2313	2014-06-30	35,680,052	-11,000	1.55	394	2,308,962,561	1,484,290,163	41.60	2014-06-26
2314	2014-06-27	35,691,052	-1,000	1.55	394	2,308,962,561	1,466,902,237	41.10	2014-06-25
2315	2014-06-26	35,692,052	-31,500	1.55	394	2,308,962,561	1,445,528,106	40.50	2014-06-24
2316	2014-06-25	35,723,552	-5,000	1.55	395	2,308,962,561	1,448,590,034	40.55	2014-06-23
2317	2014-06-24	35,728,552	-401	1.55	396	2,308,962,561	1,443,433,501	40.40	2014-06-20
2318	2014-06-23	35,728,953	-1,000	1.55	397	2,308,962,561	1,457,741,282	40.80	2014-06-19
2319	2014-06-18	35,729,953	50,000	1.55	396	2,308,962,561	1,498,871,528	41.95	2014-06-16
2320	2014-06-16	35,679,953	-9,430	1.54	394	2,310,889,561	1,502,126,021	42.10	2014-06-12
2321	2014-06-13	35,689,383	2,000	1.54	395	2,310,889,561	1,498,954,086	42.00	2014-06-11
2322	2014-06-12	35,687,383	-3,000	1.54	396	2,310,889,561	1,504,223,193	42.15	2014-06-10
2323	2014-06-10	35,690,383	15,000	1.54	396	2,310,889,561	1,493,642,529	41.85	2014-06-06
2324	2014-06-09	35,675,383	32,000	1.54	395	2,310,889,561	1,493,014,779	41.85	2014-06-05
2325	2014-06-06	35,643,383	-28,500	1.54	394	2,310,889,561	1,509,497,270	42.35	2014-06-04
2326	2014-06-05	35,671,883	-123,000	1.54	396	2,310,889,561	1,507,137,057	42.25	2014-06-03
2327	2014-06-04	35,794,883	6,000	1.55	396	2,310,889,561	1,478,328,668	41.30	2014-05-30
2328	2014-06-03	35,788,883	-2,000	1.55	396	2,310,889,561	1,474,501,980	41.20	2014-05-29
2329	2014-05-30	35,790,883	3,000	1.55	397	2,310,889,561	1,469,215,747	41.05	2014-05-28
2330	2014-05-27	35,787,883	-345,804	1.55	397	2,310,889,561	1,479,828,962	41.35	2014-05-23
2331	2014-05-26	36,133,687	-27,000	1.56	398	2,310,889,561	1,483,287,851	41.05	2014-05-22
2332	2014-05-23	36,160,687	-14,000	1.56	400	2,310,889,561	1,480,780,133	40.95	2014-05-21
2333	2014-05-22	36,174,687	74,000	1.57	401	2,310,889,561	1,445,178,746	39.95	2014-05-20
2334	2014-05-21	36,100,687	-1,000	1.56	401	2,310,889,561	1,444,027,480	40.00	2014-05-19
2335	2014-05-20	36,101,687	-2,000	1.56	402	2,310,889,561	1,433,236,974	39.70	2014-05-16
2336	2014-05-19	36,103,687	-89,000	1.56	402	2,310,889,561	1,429,706,005	39.60	2014-05-15
2337	2014-05-16	36,192,687	-168,500	1.57	403	2,310,889,561	1,418,753,330	39.20	2014-05-14
2338	2014-05-15	36,361,187	-4,000	1.57	404	2,310,889,561	1,423,540,471	39.15	2014-05-13
2339	2014-05-14	36,365,187	3,172	1.57	405	2,310,889,561	1,416,424,034	38.95	2014-05-12
2340	2014-05-13	36,362,015	-81,000	1.57	407	2,310,889,561	1,392,665,175	38.30	2014-05-09
2341	2014-05-12	36,443,015	8,000	1.58	409	2,310,889,561	1,381,190,269	37.90	2014-05-08
2342	2014-05-09	36,435,015	12,000	1.58	410	2,310,889,561	1,391,817,573	38.20	2014-05-07
2343	2014-05-08	36,423,015	-20,000	1.58	409	2,310,889,561	1,407,749,530	38.65	2014-05-05
2344	2014-05-02	36,443,015	-1,500	1.58	409	2,310,889,561	1,386,656,721	38.05	2014-04-29
2345	2014-04-30	36,444,515	-43,000	1.58	409	2,310,889,561	1,381,247,119	37.90	2014-04-28
2346	2014-04-29	36,487,515	5,000	1.58	409	2,310,889,561	1,382,876,819	37.90	2014-04-25
2347	2014-04-28	36,482,515	4,000	1.58	409	2,310,889,561	1,410,049,205	38.65	2014-04-24
2348	2014-04-25	36,478,515	20,000	1.58	410	2,310,889,561	1,404,422,828	38.50	2014-04-23
2349	2014-04-24	36,458,515	70,000	1.58	410	2,310,889,561	1,403,652,828	38.50	2014-04-22
2350	2014-04-16	36,388,515	20,000	1.57	411	2,310,889,561	1,390,041,273	38.20	2014-04-14
2351	2014-04-15	36,368,515	9,000	1.57	411	2,310,889,561	1,376,548,293	37.85	2014-04-11
2352	2014-04-14	36,359,515	-23,000	1.57	411	2,310,889,561	1,368,935,740	37.65	2014-04-10
2353	2014-04-11	36,382,515	12,000	1.57	413	2,310,889,561	1,378,897,319	37.90	2014-04-09
2354	2014-04-10	36,370,515	-6,063	1.57	413	2,310,889,561	1,372,986,941	37.75	2014-04-08
2355	2014-04-09	36,376,578	5,000	1.57	413	2,310,889,561	1,375,034,648	37.80	2014-04-07
2356	2014-04-08	36,371,578	30,000	1.57	413	2,310,889,561	1,382,119,964	38.00	2014-04-04
2357	2014-04-07	36,341,578	-9,000	1.57	413	2,310,889,561	1,373,711,648	37.80	2014-04-03
2358	2014-04-04	36,350,578	7,500	1.57	414	2,310,889,561	1,375,869,377	37.85	2014-04-02
2359	2014-04-03	36,343,078	-30,000	1.57	413	2,310,889,561	1,386,488,426	38.15	2014-04-01
2360	2014-04-02	36,373,078	110,500	1.57	413	2,310,889,561	1,387,632,926	38.15	2014-03-31
2361	2014-04-01	36,262,578	-26,000	1.57	411	2,310,889,561	1,365,286,062	37.65	2014-03-28
2362	2014-03-31	36,288,578	-31,000	1.57	411	2,310,889,561	1,353,563,959	37.30	2014-03-27
2363	2014-03-28	36,319,578	-1,500	1.57	413	2,310,889,561	1,327,480,576	36.55	2014-03-26
2364	2014-03-27	36,321,078	-5,000	1.57	414	2,310,889,561	1,331,167,509	36.65	2014-03-25
2365	2014-03-24	36,326,078	-287	1.57	415	2,310,889,561	1,295,024,681	35.65	2014-03-20
2366	2014-03-19	36,326,365	3,787	1.57	416	2,310,889,561	1,322,279,686	36.40	2014-03-17
2367	2014-03-17	36,322,578	874	1.57	414	2,310,889,561	1,325,774,097	36.50	2014-03-13
2368	2014-03-14	36,321,704	-75,000	1.57	413	2,310,889,561	1,325,742,196	36.50	2014-03-12
2369	2014-03-13	36,396,704	-26,000	1.58	414	2,310,889,561	1,330,299,531	36.55	2014-03-11
2370	2014-03-11	36,422,704	-20,500	1.58	413	2,310,889,561	1,313,038,479	36.05	2014-03-07
2371	2014-03-10	36,443,204	42,851	1.58	413	2,310,889,561	1,295,555,902	35.55	2014-03-06
2372	2014-03-07	36,400,353	-118,500	1.58	412	2,310,889,561	1,292,212,532	35.50	2014-03-05
2373	2014-03-06	36,518,853	-2,500	1.58	411	2,310,889,561	1,318,330,593	36.10	2014-03-04
2374	2014-03-05	36,521,353	-99,000	1.58	411	2,310,889,561	1,322,072,979	36.20	2014-03-03
2375	2014-03-04	36,620,353	-1,000	1.58	411	2,310,889,561	1,320,163,726	36.05	2014-02-28
2376	2014-03-03	36,621,353	-60,000	1.58	412	2,310,889,561	1,309,213,370	35.75	2014-02-27
2377	2014-02-27	36,681,353	-56,149	1.59	414	2,310,889,561	1,294,851,761	35.30	2014-02-25
2378	2014-02-26	36,737,502	-4,000	1.59	414	2,310,889,561	1,311,528,821	35.70	2014-02-24
2379	2014-02-24	36,741,502	-20,000	1.59	414	2,310,889,561	1,331,879,448	36.25	2014-02-20
2380	2014-02-21	36,761,502	-61,500	1.59	414	2,310,889,561	1,341,794,823	36.50	2014-02-19
2381	2014-02-20	36,823,002	-36,500	1.59	414	2,310,889,561	1,316,422,322	35.75	2014-02-18
2382	2014-02-19	36,859,502	80,000	1.60	416	2,310,889,561	1,299,297,446	35.25	2014-02-17
2383	2014-02-17	36,779,502	-2,000	1.59	415	2,310,889,561	1,298,316,421	35.30	2014-02-13
2384	2014-02-14	36,781,502	-20,000	1.59	415	2,310,889,561	1,309,421,471	35.60	2014-02-12
2385	2014-02-13	36,801,502	1,000	1.59	415	2,310,889,561	1,302,773,171	35.40	2014-02-11
2386	2014-02-12	36,800,502	13,739	1.59	414	2,310,889,561	1,300,897,746	35.35	2014-02-10
2387	2014-02-10	36,786,763	-4,000	1.59	413	2,310,889,561	1,276,500,676	34.70	2014-02-06
2388	2014-02-07	36,790,763	4,000	1.59	413	2,310,889,561	1,274,799,938	34.65	2014-02-05
2389	2014-02-06	36,786,763	-105,000	1.59	412	2,310,889,561	1,270,982,662	34.55	2014-02-04
2390	2014-02-04	36,891,763	10,000	1.60	413	2,310,889,561	1,304,123,822	35.35	2014-01-28
2391	2014-01-28	36,881,763	-29,000	1.60	412	2,310,889,561	1,309,302,587	35.50	2014-01-24
2392	2014-01-27	36,910,763	-548,000	1.60	411	2,310,889,561	1,325,096,392	35.90	2014-01-23
2393	2014-01-24	37,458,763	-4,500	1.62	411	2,310,889,561	1,339,150,777	35.75	2014-01-22
2394	2014-01-23	37,463,263	500	1.62	410	2,310,889,561	1,326,199,510	35.40	2014-01-21
2395	2014-01-22	37,462,763	4,500	1.62	409	2,310,889,561	1,318,689,258	35.20	2014-01-20
2396	2014-01-21	37,458,263	5,000	1.62	407	2,310,889,561	1,344,751,642	35.90	2014-01-17
2397	2014-01-17	37,453,263	9,000	1.62	406	2,310,889,561	1,316,482,194	35.15	2014-01-15
2398	2014-01-16	37,444,263	1,000	1.62	406	2,310,889,561	1,319,910,271	35.25	2014-01-14
2399	2014-01-15	37,443,263	-11,000	1.62	406	2,310,889,561	1,321,747,184	35.30	2014-01-13
2400	2014-01-14	37,454,263	-937,500	1.62	406	2,310,889,561	1,338,989,902	35.75	2014-01-10
2401	2014-01-13	38,391,763	-913,500	1.66	404	2,310,889,561	1,393,620,997	36.30	2014-01-09
2402	2014-01-10	39,305,263	-786,500	1.70	404	2,310,889,561	1,454,294,731	37.00	2014-01-08
2403	2014-01-09	40,091,763	-267,000	1.73	406	2,310,889,561	1,475,376,878	36.80	2014-01-07
2404	2014-01-08	40,358,763	2,000	1.75	405	2,310,889,561	1,493,274,231	37.00	2014-01-06
2405	2014-01-07	40,356,763	-77,500	1.75	404	2,310,889,561	1,497,235,907	37.10	2014-01-03
2406	2014-01-06	40,434,263	-26,000	1.75	403	2,310,889,561	1,510,219,723	37.35	2014-01-02
2407	2014-01-03	40,460,263	21,000	1.75	404	2,310,889,561	1,521,305,889	37.60	2013-12-31
2408	2014-01-02	40,439,263	-25,000	1.75	403	2,310,889,561	1,498,274,694	37.05	2013-12-27
2409	2013-12-30	40,464,263	3,500	1.75	406	2,310,889,561	1,527,525,928	37.75	2013-12-24
2410	2013-12-27	40,460,763	5,000	1.75	404	2,310,889,561	1,517,278,613	37.50	2013-12-20
2411	2013-12-23	40,455,763	10,000	1.75	404	2,310,889,561	1,529,227,841	37.80	2013-12-19
2412	2013-12-20	40,445,763	11,000	1.75	404	2,310,889,561	1,522,782,977	37.65	2013-12-18
2413	2013-12-19	40,434,763	3,000	1.75	405	2,310,889,561	1,516,303,613	37.50	2013-12-17
2414	2013-12-13	40,431,763	2,000	1.75	404	2,310,889,561	1,504,061,584	37.20	2013-12-11
2415	2013-12-11	40,429,763	-11,620	1.75	404	2,310,889,561	1,542,395,458	38.15	2013-12-09
2416	2013-12-10	40,441,383	500	1.75	405	2,310,889,561	1,524,640,139	37.70	2013-12-06
2417	2013-12-09	40,440,883	-15,000	1.75	405	2,310,889,561	1,536,753,554	38.00	2013-12-05
2418	2013-12-06	40,455,883	-10,000	1.75	404	2,310,889,561	1,545,414,731	38.20	2013-12-04
2419	2013-12-04	40,465,883	-13,500	1.75	404	2,310,889,561	1,537,703,554	38.00	2013-12-02
2420	2013-12-03	40,479,383	-50,000	1.75	404	2,310,889,561	1,538,216,554	38.00	2013-11-29
2421	2013-12-02	40,529,383	2,000	1.75	404	2,310,889,561	1,532,010,677	37.80	2013-11-28
2422	2013-11-28	40,527,383	-2,500	1.75	404	2,310,889,561	1,548,146,031	38.20	2013-11-26
2423	2013-11-27	40,529,883	15,000	1.75	403	2,310,889,561	1,588,771,414	39.20	2013-11-25
2424	2013-11-26	40,514,883	21,000	1.75	402	2,310,889,561	1,571,977,460	38.80	2013-11-22
2425	2013-11-25	40,493,883	-24,000	1.75	400	2,310,889,561	1,581,286,131	39.05	2013-11-21
2426	2013-11-22	40,517,883	40,803	1.75	401	2,310,889,561	1,588,301,014	39.20	2013-11-20
2427	2013-11-21	40,477,080	3,500	1.75	401	2,310,889,561	1,570,510,704	38.80	2013-11-19
2428	2013-11-19	40,473,580	-8,274	1.75	402	2,310,889,561	1,600,730,089	39.55	2013-11-15
2429	2013-11-18	40,481,854	-58,000	1.75	402	2,310,889,561	1,586,888,677	39.20	2013-11-14
2430	2013-11-15	40,539,854	-22,500	1.75	404	2,310,889,561	1,564,838,364	38.60	2013-11-13
2431	2013-11-14	40,562,354	-4,500	1.76	404	2,310,889,561	1,567,734,982	38.65	2013-11-12
2432	2013-11-13	40,566,854	-3,000	1.76	404	2,310,889,561	1,555,738,851	38.35	2013-11-11
2433	2013-11-11	40,569,854	4,000	1.76	404	2,310,889,561	1,559,910,886	38.45	2013-11-07
2434	2013-11-08	40,565,854	42,602	1.76	404	2,310,889,561	1,561,785,379	38.50	2013-11-06
2435	2013-11-07	40,523,252	-500	1.75	403	2,310,889,561	1,574,328,340	38.85	2013-11-05
2436	2013-11-05	40,523,752	133,000	1.75	404	2,310,889,561	1,580,426,328	39.00	2013-11-01
2437	2013-11-01	40,390,752	15,000	1.75	404	2,310,889,561	1,573,219,790	38.95	2013-10-30
2438	2013-10-30	40,375,752	93,000	1.75	402	2,310,889,561	1,572,635,540	38.95	2013-10-28
2439	2013-10-28	40,282,752	2,500	1.74	403	2,310,889,561	1,550,885,952	38.50	2013-10-24
2440	2013-10-25	40,280,252	5,559	1.74	401	2,310,889,561	1,566,901,803	38.90	2013-10-23
2441	2013-10-22	40,274,693	12,500	1.74	400	2,310,889,561	1,558,630,619	38.70	2013-10-18
2442	2013-10-21	40,262,193	-10,000	1.74	399	2,310,889,561	1,546,068,211	38.40	2013-10-17
2443	2013-10-18	40,272,193	177,316	1.74	400	2,310,889,561	1,534,370,553	38.10	2013-10-16
2444	2013-10-16	40,094,877	-2,000	1.74	400	2,310,889,561	1,529,619,558	38.15	2013-10-11
2445	2013-10-15	40,096,877	-3,000	1.74	402	2,310,889,561	1,515,661,951	37.80	2013-10-10
2446	2013-10-09	40,099,877	500	1.74	403	2,310,889,561	1,497,730,406	37.35	2013-10-07
2447	2013-10-08	40,099,377	17,500	1.74	402	2,310,889,561	1,505,731,606	37.55	2013-10-04
2448	2013-10-07	40,081,877	4,000	1.73	402	2,310,889,561	1,483,029,449	37.00	2013-10-03
2449	2013-10-04	40,077,877	11,500	1.73	401	2,310,889,561	1,504,924,281	37.55	2013-10-02
2450	2013-10-03	40,066,377	99,000	1.73	401	2,310,889,561	1,524,525,645	38.05	2013-09-30
2451	2013-10-02	39,967,377	22,000	1.73	402	2,310,889,561	1,514,763,588	37.90	2013-09-27
2452	2013-09-30	39,945,377	-2,000	1.73	400	2,310,889,561	1,499,948,906	37.55	2013-09-26
2453	2013-09-27	39,947,377	5,000	1.73	400	2,310,889,561	1,492,034,531	37.35	2013-09-25
2454	2013-09-26	39,942,377	11,951	1.73	398	2,310,889,561	1,481,862,187	37.10	2013-09-24
2455	2013-09-24	39,930,426	-15,000	1.73	396	2,310,889,561	1,511,366,624	37.85	2013-09-19
2456	2013-09-23	39,945,426	-44,000	1.73	397	2,310,889,561	1,448,021,693	36.25	2013-09-18
2457	2013-09-19	39,989,426	-60,688	1.73	403	2,310,889,561	1,457,614,578	36.45	2013-09-17
2458	2013-09-18	40,050,114	-7,000	1.73	404	2,310,889,561	1,445,809,115	36.10	2013-09-16
2459	2013-09-17	40,057,114	-8,500	1.73	404	2,310,889,561	1,408,007,557	35.15	2013-09-13
2460	2013-09-16	40,065,614	-3,000	1.73	405	2,310,889,561	1,384,266,964	34.55	2013-09-12
2461	2013-09-13	40,068,614	-505,000	1.73	405	2,310,889,561	1,390,380,906	34.70	2013-09-11
2462	2013-09-12	40,573,614	-1,832,500	1.76	406	2,310,889,561	1,377,474,195	33.95	2013-09-10
2463	2013-09-11	42,406,114	-1,247,000	1.84	407	2,310,889,561	1,465,131,239	34.55	2013-09-09
2464	2013-09-10	43,653,114	-1,500	1.89	406	2,310,889,561	1,503,849,777	34.45	2013-09-06
2465	2013-09-09	43,654,614	18,000	1.89	405	2,310,889,561	1,534,459,682	35.15	2013-09-05
2466	2013-09-06	43,636,614	-500	1.89	406	2,310,889,561	1,540,372,474	35.30	2013-09-04
2467	2013-09-05	43,637,114	6,143	1.89	407	2,310,889,561	1,579,663,527	36.20	2013-09-03
2468	2013-09-04	43,630,971	-11,000	1.89	406	2,310,889,561	1,570,714,956	36.00	2013-09-02
2469	2013-09-03	43,641,971	5,000	1.89	406	2,310,889,561	1,551,472,069	35.55	2013-08-30
2470	2013-09-02	43,636,971	14,815	1.89	405	2,310,889,561	1,544,748,773	35.40	2013-08-29
2471	2013-08-30	43,622,156	128,955	1.89	405	2,310,889,561	1,552,948,754	35.60	2013-08-28
2472	2013-08-29	43,493,201	7,000	1.88	405	2,310,889,561	1,572,279,216	36.15	2013-08-27
2473	2013-08-28	43,486,201	1,000	1.88	404	2,310,889,561	1,576,374,786	36.25	2013-08-26
2474	2013-08-27	43,485,201	7,000	1.88	405	2,310,889,561	1,550,247,416	35.65	2013-08-23
2475	2013-08-26	43,478,201	-51,000	1.88	402	2,310,889,561	1,534,780,495	35.30	2013-08-22
2476	2013-08-23	43,529,201	25,000	1.88	401	2,310,889,561	1,562,698,316	35.90	2013-08-21
2477	2013-08-22	43,504,201	-99,000	1.88	398	2,310,889,561	1,570,501,656	36.10	2013-08-20
2478	2013-08-20	43,603,201	-152,370	1.89	398	2,310,889,561	1,613,318,437	37.00	2013-08-16
2479	2013-08-19	43,755,571	19,500	1.89	395	2,310,889,561	1,649,585,027	37.70	2013-08-15
2480	2013-08-16	43,736,071	-1,970	1.89	394	2,310,889,561	1,659,783,894	37.95	2013-08-13
2481	2013-08-15	43,738,041	2,500	1.89	394	2,310,889,561	1,646,737,244	37.65	2013-08-12
2482	2013-08-09	43,735,541	-4,000	1.89	392	2,310,889,561	1,670,697,666	38.20	2013-08-07
2483	2013-08-08	43,739,541	-10,000	1.89	392	2,310,889,561	1,673,037,443	38.25	2013-08-06
2484	2013-08-07	43,749,541	-36,000	1.89	392	2,310,889,561	1,684,357,329	38.50	2013-08-05
2485	2013-08-06	43,785,541	-1,410	1.89	393	2,310,889,561	1,683,554,051	38.45	2013-08-02
2486	2013-08-05	43,786,951	-3,500	1.89	393	2,310,889,561	1,677,040,223	38.30	2013-08-01
2487	2013-08-02	43,790,451	906,669	1.89	393	2,310,889,561	1,661,847,615	37.95	2013-07-31
2488	2013-08-01	42,883,782	29,500	1.87	391	2,290,117,072	1,629,583,716	38.00	2013-07-30
2489	2013-07-30	42,854,282	-131,000	1.87	390	2,290,117,072	1,637,033,572	38.20	2013-07-26
2490	2013-07-29	42,985,282	11,000	1.88	390	2,290,117,072	1,646,336,301	38.30	2013-07-25
2491	2013-07-26	42,974,282	40,000	1.88	389	2,290,117,072	1,645,915,001	38.30	2013-07-24
2492	2013-07-25	42,934,282	6,500	1.87	388	2,290,117,072	1,663,703,428	38.75	2013-07-23
2493	2013-07-24	42,927,782	2,000	1.87	387	2,290,117,072	1,614,084,603	37.60	2013-07-22
2494	2013-07-23	42,925,782	2,500	1.87	387	2,290,117,072	1,624,740,849	37.85	2013-07-19
2495	2013-07-22	42,923,282	104,000	1.87	387	2,290,117,072	1,643,961,701	38.30	2013-07-18
2496	2013-07-17	42,819,282	23,500	1.87	385	2,290,117,072	1,652,824,285	38.60	2013-07-15
2497	2013-07-16	42,795,782	18,000	1.87	384	2,290,117,072	1,675,454,865	39.15	2013-07-12
2498	2013-07-15	42,777,782	-1,532,500	1.87	381	2,290,117,072	1,672,611,276	39.10	2013-07-11
2499	2013-07-12	44,310,282	-801,472	1.94	380	2,288,061,440	1,699,299,315	38.35	2013-07-10
2500	2013-07-11	45,111,754	-355,500	1.97	381	2,288,061,440	1,730,035,766	38.35	2013-07-09
2501	2013-07-10	45,467,254	-156,000	1.99	383	2,288,061,440	1,727,755,652	38.00	2013-07-08
2502	2013-07-09	45,623,254	-1,449,000	1.99	382	2,288,061,440	1,745,089,466	38.25	2013-07-05
2503	2013-07-08	47,072,254	-399,000	2.06	382	2,288,061,440	1,798,160,103	38.20	2013-07-04
2504	2013-07-05	47,471,254	-158,000	2.07	382	2,288,061,440	1,803,907,652	38.00	2013-07-03
2505	2013-07-04	47,629,254	-10,000	2.08	382	2,288,061,440	1,828,963,354	38.40	2013-07-02
2506	2013-07-03	47,639,254	-11,500	2.08	382	2,288,061,440	1,817,437,540	38.15	2013-06-28
2507	2013-07-02	47,650,754	-47,500	2.08	383	2,288,061,440	1,801,198,501	37.80	2013-06-27
2508	2013-06-28	47,698,254	1,000	2.08	380	2,288,061,440	1,826,843,128	38.30	2013-06-26
2509	2013-06-27	47,697,254	-61,000	2.08	379	2,288,061,440	1,755,258,947	36.80	2013-06-25
2510	2013-06-26	47,758,254	-46,000	2.09	382	2,288,061,440	1,776,607,049	37.20	2013-06-24
2511	2013-06-25	47,804,254	263,000	2.09	384	2,288,061,440	1,795,049,738	37.55	2013-06-21
2512	2013-06-24	47,541,254	-95,000	2.08	383	2,288,061,440	1,768,534,649	37.20	2013-06-20
2513	2013-06-21	47,636,254	-4,500	2.08	383	2,288,061,440	1,850,668,468	38.85	2013-06-19
2514	2013-06-20	47,640,754	189,000	2.08	383	2,288,061,440	1,855,607,368	38.95	2013-06-18
2515	2013-06-18	47,451,754	-46,000	2.07	380	2,288,061,440	1,855,363,581	39.10	2013-06-14
2516	2013-06-17	47,497,754	-76,500	2.08	377	2,288,061,440	1,800,164,877	37.90	2013-06-13
2517	2013-06-14	47,574,254	-385,000	2.08	376	2,288,061,440	1,760,247,398	37.00	2013-06-11
2518	2013-06-13	47,959,254	-238,177	2.10	373	2,288,061,440	1,846,431,279	38.50	2013-06-10
2519	2013-06-11	48,197,431	-20,000	2.11	373	2,288,061,440	1,865,240,580	38.70	2013-06-07
2520	2013-06-10	48,217,431	-3,500	2.11	374	2,288,061,440	1,870,836,323	38.80	2013-06-06
2521	2013-06-07	48,220,931	29,606	2.11	372	2,288,061,440	1,909,548,868	39.60	2013-06-05
2522	2013-06-06	48,191,325	-3,000	2.11	369	2,288,061,440	1,956,567,795	40.60	2013-06-04
2523	2013-06-05	48,194,325	-28,000	2.11	369	2,288,061,440	1,927,773,000	40.00	2013-06-03
2524	2013-06-04	48,222,325	-166,500	2.11	370	2,288,061,440	1,936,126,349	40.15	2013-05-31
2525	2013-06-03	48,388,825	-23,000	2.11	368	2,288,061,440	1,921,036,353	39.70	2013-05-30
2526	2013-05-31	48,411,825	925	2.12	363	2,288,061,440	2,004,249,555	41.40	2013-05-29
2527	2013-05-30	48,410,900	-9,500	2.12	362	2,288,061,440	2,091,350,880	43.20	2013-05-28
2528	2013-05-29	48,420,400	-25,000	2.12	362	2,288,061,440	2,096,603,320	43.30	2013-05-27
2529	2013-05-28	48,445,400	139,895	2.12	362	2,288,061,440	2,090,419,010	43.15	2013-05-24
2530	2013-05-27	48,305,505	4,500	2.11	362	2,288,061,440	2,060,229,788	42.65	2013-05-23
2531	2013-05-23	48,301,005	-62,500	2.11	360	2,288,061,440	2,144,564,622	44.40	2013-05-21
2532	2013-05-22	48,363,505	8,000	2.11	361	2,288,061,440	2,198,121,302	45.45	2013-05-20
2533	2013-05-21	48,355,505	26,350	2.11	361	2,288,061,440	2,209,846,579	45.70	2013-05-16
2534	2013-05-20	48,329,155	-2,000	2.11	363	2,288,061,440	2,237,639,877	46.30	2013-05-15
2535	2013-05-16	48,331,155	30,000	2.11	363	2,288,061,440	2,184,568,206	45.20	2013-05-14
2536	2013-05-15	48,301,155	-20,000	2.11	362	2,288,061,440	2,214,607,957	45.85	2013-05-13
2537	2013-05-14	48,321,155	-12,000	2.11	363	2,288,061,440	2,191,364,379	45.35	2013-05-10
2538	2013-05-10	48,333,155	-52,500	2.11	364	2,288,061,440	2,167,742,002	44.85	2013-05-08
2539	2013-05-09	48,385,655	20,500	2.11	367	2,288,061,440	2,150,742,365	44.45	2013-05-07
2540	2013-05-07	48,365,155	-11,915	2.11	366	2,288,061,440	2,152,249,398	44.50	2013-05-03
2541	2013-05-06	48,377,070	-35,500	2.11	365	2,288,061,440	2,152,779,615	44.50	2013-05-02
2542	2013-05-03	48,412,570	-1,025	2.12	365	2,288,061,440	2,127,732,452	43.95	2013-04-30
2543	2013-05-02	48,413,595	8,000	2.12	365	2,288,061,440	2,110,832,742	43.60	2013-04-29
2544	2013-04-30	48,405,595	12,666	2.12	365	2,288,061,440	2,100,802,823	43.40	2013-04-26
2545	2013-04-29	48,392,929	27,000	2.12	363	2,288,061,440	2,102,672,765	43.45	2013-04-25
2546	2013-04-26	48,365,929	20,000	2.11	363	2,288,061,440	2,116,009,394	43.75	2013-04-24
2547	2013-04-25	48,345,929	44,000	2.11	363	2,288,061,440	2,115,134,394	43.75	2013-04-23
2548	2013-04-23	48,301,929	2,000	2.11	362	2,288,061,440	2,134,945,262	44.20	2013-04-19
2549	2013-04-22	48,299,929	19,000	2.11	362	2,288,061,440	2,137,271,858	44.25	2013-04-18
2550	2013-04-19	48,280,929	-22,000	2.11	361	2,288,061,440	2,155,743,480	44.65	2013-04-17
2551	2013-04-18	48,302,929	-5,000	2.11	361	2,288,061,440	2,103,592,558	43.55	2013-04-16
2552	2013-04-17	48,307,929	-500	2.11	361	2,288,061,440	2,125,548,876	44.00	2013-04-15
2553	2013-04-16	48,308,429	-40,000	2.11	361	2,288,061,440	2,132,817,140	44.15	2013-04-12
2554	2013-04-15	48,348,429	-2,500	2.11	361	2,288,061,440	2,088,652,133	43.20	2013-04-11
2555	2013-04-12	48,350,929	-1,500	2.11	361	2,288,061,440	2,098,430,319	43.40	2013-04-10
2556	2013-04-10	48,352,429	3,500	2.11	362	2,288,061,440	2,064,648,718	42.70	2013-04-08
2557	2013-04-09	48,348,929	18,000	2.11	362	2,288,061,440	2,079,003,947	43.00	2013-04-05
2558	2013-04-08	48,330,929	-29,489	2.11	363	2,288,061,440	2,095,145,772	43.35	2013-04-03
2559	2013-04-05	48,360,418	-52,900	2.11	363	2,288,061,440	2,072,243,911	42.85	2013-04-02
2560	2013-04-03	48,413,318	4,794	2.12	366	2,288,061,440	2,047,883,351	42.30	2013-03-28
2561	2013-04-02	48,408,524	-399,285	2.12	368	2,288,061,440	2,042,839,713	42.20	2013-03-27
2562	2013-03-28	48,807,809	-5,000	2.13	369	2,288,061,440	2,045,047,197	41.90	2013-03-26
2563	2013-03-27	48,812,809	10,000	2.13	370	2,288,061,440	2,033,053,495	41.65	2013-03-25
2564	2013-03-25	48,802,809	15,000	2.13	370	2,288,061,440	2,049,717,978	42.00	2013-03-21
2565	2013-03-22	48,787,809	-52,000	2.13	370	2,288,061,440	2,044,209,197	41.90	2013-03-20
2566	2013-03-21	48,839,809	-19,000	2.13	371	2,288,061,440	2,075,691,883	42.50	2013-03-19
2567	2013-03-20	48,858,809	-9,000	2.14	372	2,288,061,440	2,069,170,561	42.35	2013-03-18
2568	2013-03-18	48,867,809	-5,976	2.14	372	2,288,061,440	2,089,098,835	42.75	2013-03-14
2569	2013-03-14	48,873,785	-54,568	2.14	371	2,288,061,440	2,086,910,620	42.70	2013-03-12
2570	2013-03-13	48,928,353	5,000	2.14	372	2,288,061,440	2,069,669,332	42.30	2013-03-11
2571	2013-03-12	48,923,353	-113,000	2.14	372	2,288,061,440	2,054,780,826	42.00	2013-03-08
2572	2013-03-11	49,036,353	-14,000	2.14	372	2,288,061,440	2,054,623,191	41.90	2013-03-07
2573	2013-03-08	49,050,353	72,000	2.14	372	2,288,061,440	2,047,852,238	41.75	2013-03-06
2574	2013-03-07	48,978,353	1,500	2.14	373	2,288,061,440	2,030,152,732	41.45	2013-03-05
2575	2013-03-06	48,976,853	-4,000	2.14	371	2,288,061,440	2,022,744,029	41.30	2013-03-04
2576	2013-03-05	48,980,853	15,500	2.14	371	2,288,061,440	2,040,052,527	41.65	2013-03-01
2577	2013-03-04	48,965,353	500	2.14	371	2,288,061,440	2,029,613,882	41.45	2013-02-28
2578	2013-03-01	48,964,853	25,000	2.14	371	2,288,061,440	2,017,351,944	41.20	2013-02-27
2579	2013-02-28	48,939,853	6,000	2.14	370	2,288,061,440	1,989,405,024	40.65	2013-02-26
2580	2013-02-27	48,933,853	76,500	2.14	369	2,288,061,440	2,038,094,977	41.65	2013-02-25
2581	2013-02-26	48,857,353	-1,500	2.14	368	2,288,061,440	2,076,437,503	42.50	2013-02-22
2582	2013-02-25	48,858,853	-61,500	2.14	369	2,288,061,440	2,061,843,597	42.20	2013-02-21
2583	2013-02-22	48,920,353	-38,000	2.14	370	2,288,061,440	2,103,575,179	43.00	2013-02-20
2584	2013-02-21	48,958,353	10,000	2.14	371	2,288,061,440	2,092,969,591	42.75	2013-02-19
2585	2013-02-20	48,948,353	94,001	2.14	372	2,288,061,440	2,099,884,344	42.90	2013-02-18
2586	2013-02-18	48,854,352	-15,500	2.14	374	2,288,061,440	2,051,882,784	42.00	2013-02-14
2587	2013-02-15	48,869,852	-13,500	2.14	376	2,288,061,440	2,028,098,858	41.50	2013-02-08
2588	2013-02-14	48,883,352	-14,500	2.14	377	2,288,061,440	2,031,103,276	41.55	2013-02-07
2589	2013-02-08	48,897,852	5,500	2.14	379	2,288,061,440	2,029,260,858	41.50	2013-02-06
2590	2013-02-07	48,892,352	-11,000	2.14	376	2,288,061,440	1,985,029,491	40.60	2013-02-05
2591	2013-02-06	48,903,352	-4,500	2.14	378	2,288,061,440	1,980,585,756	40.50	2013-02-04
2592	2013-02-05	48,907,852	4,927	2.14	379	2,288,061,440	1,988,104,184	40.65	2013-02-01
2593	2013-02-04	48,902,925	-3,000	2.14	380	2,288,061,440	1,970,787,878	40.30	2013-01-31
2594	2013-02-01	48,905,925	7,971	2.14	381	2,288,061,440	1,963,572,889	40.15	2013-01-30
2595	2013-01-31	48,897,954	12,231	2.14	381	2,288,061,440	1,933,914,081	39.55	2013-01-29
2596	2013-01-30	48,885,723	117,000	2.14	380	2,288,061,440	1,928,541,772	39.45	2013-01-28
2597	2013-01-29	48,768,723	500	2.13	376	2,288,061,440	1,936,118,303	39.70	2013-01-25
2598	2013-01-28	48,768,223	4,500	2.13	376	2,288,061,440	1,938,536,864	39.75	2013-01-24
2599	2013-01-25	48,763,723	6,500	2.13	376	2,288,061,440	1,950,548,920	40.00	2013-01-23
2600	2013-01-24	48,757,223	-44,500	2.13	376	2,288,061,440	1,952,726,781	40.05	2013-01-22
2601	2013-01-23	48,801,723	23,000	2.13	376	2,288,061,440	1,952,068,920	40.00	2013-01-21
2602	2013-01-22	48,778,723	-11,000	2.13	377	2,288,061,440	1,956,026,792	40.10	2013-01-18
2603	2013-01-21	48,789,723	7,000	2.13	376	2,288,061,440	1,944,270,462	39.85	2013-01-17
2604	2013-01-18	48,782,723	-52,355	2.13	376	2,288,061,440	1,958,626,328	40.15	2013-01-16
2605	2013-01-17	48,835,078	-2,000	2.13	377	2,288,061,440	1,980,262,413	40.55	2013-01-15
2606	2013-01-16	48,837,078	-15,000	2.13	377	2,288,061,440	1,919,297,165	39.30	2013-01-14
2607	2013-01-15	48,852,078	10,000	2.14	377	2,288,061,440	1,917,444,062	39.25	2013-01-11
2608	2013-01-14	48,842,078	3,500	2.13	375	2,288,061,440	1,919,493,665	39.30	2013-01-10
2609	2013-01-11	48,838,578	34,734	2.13	374	2,288,061,440	1,916,914,187	39.25	2013-01-09
2610	2013-01-10	48,803,844	7,500	2.14	372	2,284,402,553	1,888,708,763	38.70	2013-01-08
2611	2013-01-08	48,796,344	-15,310	2.14	372	2,284,402,553	1,912,816,685	39.20	2013-01-04
2612	2013-01-07	48,811,654	27,500	2.14	375	2,284,402,553	1,879,248,679	38.50	2013-01-03
2613	2013-01-04	48,784,154	3,255	2.14	373	2,284,402,553	1,897,703,591	38.90	2013-01-02
2614	2013-01-03	48,780,899	13,000	2.14	374	2,284,402,553	1,887,820,791	38.70	2012-12-31
2615	2013-01-02	48,767,899	32,500	2.13	373	2,284,402,553	1,909,263,246	39.15	2012-12-27
2616	2012-12-28	48,735,399	21,500	2.13	373	2,284,402,553	1,929,921,800	39.60	2012-12-24
2617	2012-12-27	48,713,899	4,500	2.13	372	2,284,402,553	1,929,070,400	39.60	2012-12-20
2618	2012-12-21	48,709,399	-54,500	2.13	370	2,284,402,553	1,894,795,621	38.90	2012-12-19
2619	2012-12-20	48,763,899	-24,500	2.13	371	2,284,402,553	1,935,926,790	39.70	2012-12-18
2620	2012-12-19	48,788,399	1,500	2.14	372	2,284,402,553	1,958,854,220	40.15	2012-12-17
2621	2012-12-18	48,786,899	15,713	2.14	372	2,284,402,553	1,975,869,410	40.50	2012-12-14
2622	2012-12-17	48,771,186	2,000	2.13	371	2,284,402,553	1,953,285,999	40.05	2012-12-13
2623	2012-12-14	48,769,186	-20,000	2.13	370	2,284,402,553	1,984,905,870	40.70	2012-12-12
2624	2012-12-13	48,789,186	-365,000	2.14	370	2,284,402,553	2,027,190,678	41.55	2012-12-11
2625	2012-12-11	49,154,186	5,000	2.15	371	2,284,402,553	2,039,898,719	41.50	2012-12-07
2626	2012-12-10	49,149,186	24,500	2.15	371	2,284,402,553	2,024,946,463	41.20	2012-12-06
2627	2012-12-07	49,124,686	350,000	2.15	369	2,284,402,553	2,055,868,109	41.85	2012-12-05
2628	2012-12-06	48,774,686	-458,000	2.14	369	2,284,402,553	2,077,801,624	42.60	2012-12-04
2629	2012-12-05	49,232,686	-58,000	2.16	370	2,284,402,553	2,092,389,155	42.50	2012-12-03
2630	2012-12-04	49,290,686	-70,489	2.16	369	2,284,402,553	2,072,673,346	42.05	2012-11-30
2631	2012-12-03	49,361,175	186,203	2.16	370	2,284,402,553	2,078,105,468	42.10	2012-11-29
2632	2012-11-30	49,174,972	-10,000	2.15	369	2,284,402,553	2,075,183,818	42.20	2012-11-28
2633	2012-11-29	49,184,972	46,000	2.15	369	2,284,402,553	2,075,605,818	42.20	2012-11-27
2634	2012-11-28	49,138,972	-1,787	2.15	369	2,284,402,553	2,085,949,361	42.45	2012-11-26
2635	2012-11-27	49,140,759	-266,000	2.15	370	2,284,402,553	2,110,595,599	42.95	2012-11-23
2636	2012-11-26	49,406,759	-1,208,000	2.16	370	2,284,402,553	2,062,732,188	41.75	2012-11-22
2637	2012-11-23	50,614,759	-576,000	2.22	373	2,284,402,553	2,057,489,953	40.65	2012-11-21
2638	2012-11-22	51,190,759	6,245	2.24	373	2,284,402,553	2,047,630,360	40.00	2012-11-20
2639	2012-11-21	51,184,514	-891,542	2.24	373	2,284,402,553	2,129,275,782	41.60	2012-11-19
2640	2012-11-20	52,076,056	-63,500	2.28	374	2,284,402,553	2,103,872,662	40.40	2012-11-16
2641	2012-11-19	52,139,556	-236,670	2.28	374	2,284,402,553	2,119,472,951	40.65	2012-11-15
2642	2012-11-16	52,376,226	-470,934	2.29	374	2,284,402,553	2,113,380,719	40.35	2012-11-14
2643	2012-11-15	52,847,160	-140,000	2.31	374	2,284,402,553	2,116,528,758	40.05	2012-11-13
2644	2012-11-14	52,987,160	-26,500	2.32	374	2,284,402,553	2,148,629,338	40.55	2012-11-12
2645	2012-11-13	53,013,660	5,000	2.32	373	2,284,402,553	2,101,991,619	39.65	2012-11-09
2646	2012-11-12	53,008,660	-45,000	2.32	373	2,284,402,553	2,099,142,936	39.60	2012-11-08
2647	2012-11-09	53,053,660	2,000	2.32	373	2,284,402,553	2,100,924,936	39.60	2012-11-07
2648	2012-11-08	53,051,660	45,000	2.32	372	2,284,402,553	2,055,751,825	38.75	2012-11-06
2649	2012-11-07	53,006,660	-160,500	2.32	372	2,284,402,553	2,054,008,075	38.75	2012-11-05
2650	2012-11-05	53,167,160	-7,693	2.33	371	2,284,402,553	2,070,860,882	38.95	2012-11-01
2651	2012-11-01	53,174,853	13,500	2.33	372	2,284,402,553	2,052,549,326	38.60	2012-10-30
2652	2012-10-31	53,161,353	200,000	2.33	372	2,284,402,553	2,054,686,293	38.65	2012-10-29
2653	2012-10-30	52,961,353	-30,000	2.32	371	2,284,402,553	2,017,827,549	38.10	2012-10-26
2654	2012-10-29	52,991,353	-5,500	2.32	371	2,284,402,553	1,981,876,602	37.40	2012-10-25
2655	2012-10-26	52,996,853	500	2.32	371	2,284,402,553	1,976,782,617	37.30	2012-10-24
2656	2012-10-24	52,996,353	1,000	2.32	370	2,284,402,553	1,955,565,426	36.90	2012-10-19
2657	2012-10-18	52,995,353	-2,000	2.32	369	2,284,402,553	1,960,828,061	37.00	2012-10-16
2658	2012-10-17	52,997,353	3,000	2.32	369	2,284,402,553	1,934,403,385	36.50	2012-10-15
2659	2012-10-15	52,994,353	252,000	2.32	369	2,284,402,553	1,952,841,908	36.85	2012-10-11
2660	2012-10-12	52,742,353	-3,127	2.31	368	2,284,402,553	1,951,467,061	37.00	2012-10-10
2661	2012-10-11	52,745,480	7,000	2.31	369	2,284,402,553	1,935,759,116	36.70	2012-10-09
2662	2012-10-10	52,738,480	2,000	2.31	369	2,284,402,553	1,948,686,836	36.95	2012-10-08
2663	2012-10-05	52,736,480	-20,000	2.31	368	2,284,402,553	1,945,976,112	36.90	2012-10-03
2664	2012-10-04	52,756,480	-7,000	2.31	368	2,284,402,553	1,938,800,640	36.75	2012-09-28
2665	2012-10-03	52,763,480	16,000	2.31	368	2,284,402,553	1,902,123,454	36.05	2012-09-27
2666	2012-09-28	52,747,480	3,500	2.31	367	2,284,402,553	1,893,634,532	35.90	2012-09-26
2667	2012-09-24	52,743,980	-4,170	2.31	367	2,284,402,553	1,898,783,280	36.00	2012-09-20
2668	2012-09-20	52,748,150	80,000	2.31	368	2,284,402,553	1,920,032,660	36.40	2012-09-18
2669	2012-09-19	52,668,150	-328,500	2.31	368	2,284,402,553	1,901,320,215	36.10	2012-09-17
2670	2012-09-18	52,996,650	6,488	2.32	368	2,284,402,553	1,881,381,075	35.50	2012-09-14
2671	2012-09-17	52,990,162	202,012	2.32	369	2,284,402,553	1,875,851,735	35.40	2012-09-13
2672	2012-09-14	52,788,150	-2,000	2.31	367	2,284,402,553	1,866,061,103	35.35	2012-09-12
2673	2012-09-12	52,790,150	1,000	2.31	367	2,284,402,553	1,837,097,220	34.80	2012-09-10
2674	2012-09-11	52,789,150	4,000	2.31	366	2,284,402,553	1,860,817,538	35.25	2012-09-07
2675	2012-09-10	52,785,150	5,000	2.31	366	2,284,402,553	1,852,758,765	35.10	2012-09-06
2676	2012-09-07	52,780,150	-14,500	2.31	367	2,284,402,553	1,860,500,288	35.25	2012-09-05
2677	2012-09-06	52,794,650	-100,583	2.31	367	2,284,402,553	1,845,173,018	34.95	2012-09-04
2678	2012-09-05	52,895,233	-5,963	2.32	367	2,284,402,553	1,843,398,870	34.85	2012-09-03
2679	2012-09-03	52,901,196	6,000	2.32	365	2,284,402,553	1,827,736,322	34.55	2012-08-30
2680	2012-08-31	52,895,196	15,000	2.32	364	2,284,402,553	1,806,370,943	34.15	2012-08-29
2681	2012-08-30	52,880,196	137,500	2.31	364	2,284,402,553	1,797,926,664	34.00	2012-08-28
2682	2012-08-29	52,742,696	103,000	2.31	364	2,284,402,553	1,790,614,529	33.95	2012-08-27
2683	2012-08-28	52,639,696	151,000	2.30	364	2,284,402,553	1,776,589,740	33.75	2012-08-24
2684	2012-08-27	52,488,696	-3,500	2.30	363	2,284,402,553	1,774,117,925	33.80	2012-08-23
2685	2012-08-24	52,492,196	110,500	2.30	365	2,284,402,553	1,758,488,566	33.50	2012-08-22
2686	2012-08-23	52,381,696	219,000	2.29	365	2,284,402,553	1,752,167,731	33.45	2012-08-21
2687	2012-08-22	52,162,696	1,062,500	2.28	365	2,284,402,553	1,752,666,586	33.60	2012-08-20
2688	2012-08-21	51,100,196	129,500	2.24	365	2,284,402,553	1,727,186,625	33.80	2012-08-17
2689	2012-08-20	50,970,696	99,000	2.23	365	2,284,402,553	1,704,969,781	33.45	2012-08-16
2690	2012-08-17	50,871,696	1,394,000	2.23	365	2,284,402,553	1,704,201,816	33.50	2012-08-15
2691	2012-08-16	49,477,696	67,500	2.17	365	2,284,402,553	1,682,241,664	34.00	2012-08-14
2692	2012-08-15	49,410,196	20,000	2.16	364	2,284,402,553	1,677,476,154	33.95	2012-08-13
2693	2012-08-14	49,390,196	200,000	2.16	364	2,284,402,553	1,661,980,095	33.65	2012-08-10
2694	2012-08-13	49,190,196	146,500	2.15	364	2,284,402,553	1,670,007,154	33.95	2012-08-09
2695	2012-08-09	49,043,696	-16,500	2.15	364	2,284,402,553	1,667,485,664	34.00	2012-08-07
2696	2012-08-08	49,060,196	8,000	2.15	365	2,284,402,553	1,650,875,595	33.65	2012-08-06
2697	2012-08-07	49,052,196	75,330	2.15	365	2,284,402,553	1,650,606,395	33.65	2012-08-03
2698	2012-08-06	48,976,866	4,182	2.14	366	2,284,402,553	1,660,315,757	33.90	2012-08-02
2699	2012-08-03	48,972,684	87,250	2.14	364	2,284,402,553	1,647,930,817	33.65	2012-08-01
2700	2012-08-02	48,885,434	940,168	2.14	362	2,284,402,553	1,662,104,756	34.00	2012-07-31
2701	2012-08-01	47,945,266	-12,000	2.12	361	2,264,207,631	1,608,563,674	33.55	2012-07-30
2702	2012-07-31	47,957,266	2,000	2.12	363	2,264,207,631	1,606,568,411	33.50	2012-07-27
2703	2012-07-27	47,955,266	68,000	2.12	363	2,264,207,631	1,594,512,595	33.25	2012-07-25
2704	2012-07-26	47,887,266	-3,500	2.11	360	2,264,207,631	1,568,307,962	32.75	2012-07-24
2705	2012-07-25	47,890,766	9,000	2.12	360	2,264,207,631	1,570,817,125	32.80	2012-07-23
2706	2012-07-24	47,881,766	5,000	2.11	359	2,264,207,631	1,570,521,925	32.80	2012-07-20
2707	2012-07-23	47,876,766	13,500	2.11	359	2,264,207,631	1,570,357,925	32.80	2012-07-19
2708	2012-07-20	47,863,266	85,500	2.11	358	2,264,207,631	1,550,769,818	32.40	2012-07-18
2709	2012-07-19	47,777,766	1,500	2.11	358	2,264,207,631	1,562,332,948	32.70	2012-07-17
2710	2012-07-18	47,776,266	-1,000	2.11	357	2,264,207,631	1,571,839,151	32.90	2012-07-16
2711	2012-07-17	47,777,266	1,000	2.11	358	2,264,207,631	1,550,372,282	32.45	2012-07-13
2712	2012-07-16	47,776,266	14,000	2.11	357	2,264,207,631	1,579,005,591	33.05	2012-07-12
2713	2012-07-13	47,762,266	-3,000	2.11	356	2,264,207,631	1,600,035,911	33.50	2012-07-11
2714	2012-07-12	47,765,266	67,000	2.11	356	2,264,207,631	1,607,301,201	33.65	2012-07-10
2715	2012-07-11	47,698,266	-18,000	2.11	356	2,264,207,631	1,566,888,038	32.85	2012-07-09
2716	2012-07-10	47,716,266	500	2.11	357	2,264,207,631	1,557,936,085	32.65	2012-07-06
2717	2012-07-09	47,715,766	-13,000	2.11	358	2,264,207,631	1,550,762,395	32.50	2012-07-05
2718	2012-07-06	47,728,766	-1,000	2.11	358	2,262,518,645	1,555,957,772	32.60	2012-07-04
2719	2012-07-05	47,729,766	-5,338	2.11	359	2,262,518,645	1,532,125,489	32.10	2012-07-03
2720	2012-07-04	47,735,104	-3,000	2.11	360	2,262,518,645	1,510,816,042	31.65	2012-06-29
2721	2012-07-03	47,738,104	-4,500	2.11	360	2,262,518,645	1,501,363,371	31.45	2012-06-28
2722	2012-06-29	47,742,604	-225,000	2.11	361	2,262,518,645	1,525,376,198	31.95	2012-06-27
2723	2012-06-28	47,967,604	-2,500	2.12	362	2,262,518,645	1,503,784,385	31.35	2012-06-26
2724	2012-06-27	47,970,104	2,000	2.12	362	2,262,518,645	1,503,862,760	31.35	2012-06-25
2725	2012-06-25	47,968,104	-5,000	2.12	361	2,262,518,645	1,484,612,819	30.95	2012-06-21
2726	2012-06-20	47,973,104	-129,802	2.12	361	2,262,518,645	1,518,348,742	31.65	2012-06-18
2727	2012-06-19	48,102,906	-3,500	2.13	362	2,262,518,645	1,508,026,103	31.35	2012-06-15
2728	2012-06-18	48,106,406	500	2.13	362	2,262,518,645	1,549,026,273	32.20	2012-06-14
2729	2012-06-15	48,105,906	-20,000	2.13	363	2,262,518,645	1,529,767,811	31.80	2012-06-13
2730	2012-06-14	48,125,906	90,000	2.13	364	2,262,518,645	1,525,591,220	31.70	2012-06-12
2731	2012-06-13	48,035,906	42,500	2.12	363	2,262,518,645	1,493,916,677	31.10	2012-06-11
2732	2012-06-12	47,993,406	13,500	2.12	361	2,262,518,645	1,506,992,948	31.40	2012-06-08
2733	2012-06-11	47,979,906	-187,000	2.12	360	2,262,518,645	1,523,362,016	31.75	2012-06-07
2734	2012-06-08	48,166,906	-209,500	2.13	359	2,262,518,645	1,485,949,050	30.85	2012-06-06
2735	2012-06-07	48,376,406	267,000	2.14	359	2,262,518,645	1,431,941,618	29.60	2012-06-05
2736	2012-06-06	48,109,406	58,178	2.13	357	2,262,518,645	1,428,849,358	29.70	2012-06-04
2737	2012-06-05	48,051,228	44,000	2.12	357	2,262,518,645	1,429,524,033	29.75	2012-06-01
2738	2012-06-04	48,007,228	156,274	2.12	358	2,262,518,645	1,430,615,394	29.80	2012-05-31
2739	2012-06-01	47,850,954	81,000	2.11	357	2,262,518,645	1,430,743,525	29.90	2012-05-30
2740	2012-05-31	47,769,954	120,000	2.11	359	2,262,518,645	1,430,710,122	29.95	2012-05-29
2741	2012-05-30	47,649,954	160,500	2.11	359	2,262,518,645	1,424,733,625	29.90	2012-05-28
2742	2012-05-29	47,489,454	-80,000	2.10	359	2,262,518,645	1,427,058,093	30.05	2012-05-25
2743	2012-05-28	47,569,454	-9,000	2.10	359	2,262,518,645	1,422,326,675	29.90	2012-05-24
2744	2012-05-25	47,578,454	-101,000	2.10	360	2,262,372,930	1,408,322,238	29.60	2012-05-23
2745	2012-05-24	47,679,454	607,000	2.11	360	2,262,372,930	1,385,088,139	29.05	2012-05-22
2746	2012-05-23	47,072,454	158,500	2.08	359	2,262,372,930	1,376,869,280	29.25	2012-05-21
2747	2012-05-22	46,913,954	973,000	2.07	359	2,262,372,930	1,351,121,875	28.80	2012-05-18
2748	2012-05-21	45,940,954	3,302,000	2.03	357	2,262,372,930	1,348,367,000	29.35	2012-05-17
2749	2012-05-18	42,638,954	-140,000	1.88	357	2,262,372,930	1,309,015,888	30.70	2012-05-16
2750	2012-05-15	42,778,954	-6,434	1.89	357	2,262,372,930	1,334,703,365	31.20	2012-05-11
2751	2012-05-14	42,785,388	30,000	1.89	356	2,262,372,930	1,347,739,722	31.50	2012-05-10
2752	2012-05-11	42,755,388	3,000	1.89	355	2,262,372,930	1,366,034,647	31.95	2012-05-09
2753	2012-05-09	42,752,388	-500	1.89	354	2,262,372,930	1,348,837,841	31.55	2012-05-07
2754	2012-05-08	42,752,888	-18,500	1.89	355	2,262,372,930	1,350,991,261	31.60	2012-05-04
2755	2012-05-07	42,771,388	3,500	1.89	355	2,262,372,930	1,372,961,555	32.10	2012-05-03
2756	2012-05-04	42,767,888	-24,000	1.89	355	2,262,372,930	1,366,434,022	31.95	2012-05-02
2757	2012-05-03	42,791,888	-1,000	1.89	355	2,262,372,930	1,382,177,982	32.30	2012-04-30
2758	2012-05-02	42,792,888	-1,715	1.89	355	2,262,372,930	1,337,277,750	31.25	2012-04-27
2759	2012-04-30	42,794,603	-4,500	1.89	356	2,262,372,930	1,333,051,883	31.15	2012-04-26
2760	2012-04-27	42,799,103	6,000	1.89	356	2,262,372,930	1,352,451,655	31.60	2012-04-25
2761	2012-04-26	42,793,103	-2,000	1.89	355	2,262,372,930	1,326,586,193	31.00	2012-04-24
2762	2012-04-24	42,795,103	-1,000	1.89	355	2,262,372,930	1,330,927,703	31.10	2012-04-20
2763	2012-04-23	42,796,103	3,500	1.89	356	2,262,372,930	1,301,001,531	30.40	2012-04-19
2764	2012-04-20	42,792,603	-90,304	1.89	358	2,262,372,930	1,296,615,871	30.30	2012-04-18
2765	2012-04-19	42,882,907	-3,000	1.90	359	2,262,372,930	1,273,622,338	29.70	2012-04-17
2766	2012-04-18	42,885,907	-6,500	1.90	359	2,262,372,930	1,273,711,438	29.70	2012-04-16
2767	2012-04-17	42,892,407	-8,000	1.90	360	2,262,372,930	1,258,892,145	29.35	2012-04-13
2768	2012-04-12	42,900,407	-10,000	1.90	361	2,262,372,930	1,263,416,986	29.45	2012-04-10
2769	2012-04-10	42,910,407	546	1.90	361	2,262,372,930	1,250,838,364	29.15	2012-04-03
2770	2012-04-05	42,909,861	-11,500	1.90	360	2,262,372,930	1,252,967,941	29.20	2012-04-02
2771	2012-04-03	42,921,361	-212,000	1.90	361	2,262,372,930	1,240,427,333	28.90	2012-03-30
2772	2012-04-02	43,133,361	-6,000	1.91	361	2,262,372,930	1,233,614,125	28.60	2012-03-29
2773	2012-03-30	43,139,361	1,000	1.91	362	2,262,372,930	1,227,314,820	28.45	2012-03-28
2774	2012-03-29	43,138,361	1,000	1.91	362	2,262,372,930	1,225,129,452	28.40	2012-03-27
2775	2012-03-28	43,137,361	14,514	1.91	362	2,262,372,930	1,229,414,789	28.50	2012-03-26
2776	2012-03-27	43,122,847	-110,300	1.91	361	2,262,372,930	1,229,001,140	28.50	2012-03-23
2777	2012-03-26	43,233,147	-62,000	1.91	360	2,262,372,930	1,240,791,319	28.70	2012-03-22
2778	2012-03-23	43,295,147	8,000	1.91	360	2,262,372,930	1,240,405,962	28.65	2012-03-21
2779	2012-03-22	43,287,147	-390,000	1.91	360	2,262,372,930	1,244,505,476	28.75	2012-03-20
2780	2012-03-21	43,677,147	-20,000	1.93	361	2,262,372,930	1,246,982,547	28.55	2012-03-19
2781	2012-03-20	43,697,147	16,000	1.93	361	2,262,372,930	1,247,553,547	28.55	2012-03-16
2782	2012-03-19	43,681,147	-11,000	1.93	360	2,262,372,930	1,253,648,919	28.70	2012-03-15
2783	2012-03-16	43,692,147	-24,000	1.93	361	2,262,372,930	1,260,518,441	28.85	2012-03-14
2784	2012-03-13	43,716,147	-106,000	1.93	360	2,262,372,930	1,265,582,456	28.95	2012-03-09
2785	2012-03-12	43,822,147	2,000	1.94	361	2,262,372,930	1,277,415,585	29.15	2012-03-08
2786	2012-03-09	43,820,147	-10,000	1.94	361	2,262,372,930	1,257,638,219	28.70	2012-03-07
2787	2012-03-08	43,830,147	30,000	1.94	362	2,262,372,930	1,249,159,190	28.50	2012-03-06
2788	2012-03-07	43,800,147	5,000	1.94	362	2,262,372,930	1,278,964,292	29.20	2012-03-05
2789	2012-03-05	43,795,147	1,000	1.94	361	2,262,372,930	1,254,730,962	28.65	2012-03-01
2790	2012-03-02	43,794,147	-98,887	1.94	360	2,262,372,930	1,274,409,678	29.10	2012-02-29
2791	2012-03-01	43,893,034	-20,000	1.94	359	2,262,372,930	1,255,340,772	28.60	2012-02-28
2792	2012-02-28	43,913,034	30,000	1.94	361	2,262,372,930	1,262,499,728	28.75	2012-02-24
2793	2012-02-27	43,883,034	-30,084	1.94	361	2,262,372,930	1,263,831,379	28.80	2012-02-23
2794	2012-02-24	43,913,118	-47,500	1.94	360	2,262,372,930	1,247,132,551	28.40	2012-02-22
2795	2012-02-23	43,960,618	19,000	1.94	360	2,262,372,930	1,252,877,613	28.50	2012-02-21
2796	2012-02-22	43,941,618	29,434	1.94	358	2,262,372,930	1,232,562,385	28.05	2012-02-20
2797	2012-02-21	43,912,184	6,500	1.94	357	2,262,372,930	1,251,497,244	28.50	2012-02-17
2798	2012-02-20	43,905,684	76,000	1.94	356	2,262,372,930	1,271,069,552	28.95	2012-02-16
2799	2012-02-17	43,829,684	-10,000	1.94	355	2,262,372,930	1,297,358,646	29.60	2012-02-15
2800	2012-02-15	43,839,684	-14,000	1.94	355	2,262,372,930	1,280,118,773	29.20	2012-02-13
2801	2012-02-14	43,853,684	-15,000	1.94	356	2,262,372,930	1,271,756,836	29.00	2012-02-10
2802	2012-02-13	43,868,684	-155,000	1.94	358	2,262,372,930	1,256,837,797	28.65	2012-02-09
2803	2012-02-09	44,023,684	-5,000	1.95	357	2,262,372,930	1,237,065,520	28.10	2012-02-07
2804	2012-02-08	44,028,684	-72,000	1.95	356	2,262,372,930	1,226,198,849	27.85	2012-02-06
2805	2012-02-07	44,100,684	18,000	1.95	355	2,262,372,930	1,237,024,186	28.05	2012-02-03
2806	2012-02-06	44,082,684	-13,000	1.95	354	2,262,372,930	1,232,111,018	27.95	2012-02-02
2807	2012-02-03	44,095,684	20,147	1.95	354	2,262,372,930	1,243,498,289	28.20	2012-02-01
2808	2012-02-02	44,075,537	-65,154	1.95	354	2,262,372,930	1,245,133,920	28.25	2012-01-31
2809	2012-02-01	44,140,691	-5,000	1.95	355	2,262,372,930	1,235,939,348	28.00	2012-01-30
2810	2012-01-31	44,145,691	6,000	1.95	355	2,262,372,930	1,253,737,624	28.40	2012-01-27
2811	2012-01-27	44,139,691	100,000	1.95	354	2,262,372,930	1,271,223,101	28.80	2012-01-20
2812	2012-01-26	44,039,691	60,000	1.95	354	2,262,372,930	1,288,160,962	29.25	2012-01-19
2813	2012-01-19	43,979,691	28,087	1.94	354	2,262,372,930	1,260,018,147	28.65	2012-01-17
2814	2012-01-18	43,951,604	3,000	1.94	352	2,262,372,930	1,254,818,294	28.55	2012-01-16
2815	2012-01-17	43,948,604	-6,102	1.94	352	2,262,372,930	1,250,337,784	28.45	2012-01-13
2816	2012-01-16	43,954,706	-35,868	1.94	354	2,262,232,415	1,230,731,768	28.00	2012-01-12
2817	2012-01-13	43,990,574	745,247	1.94	354	2,262,232,415	1,236,135,129	28.10	2012-01-11
2818	2012-01-12	43,245,327	20,000	1.92	352	2,249,540,808	1,219,518,221	28.20	2012-01-10
2819	2012-01-06	43,225,327	40,000	1.92	352	2,249,540,808	1,216,792,955	28.15	2012-01-04
2820	2012-01-05	43,185,327	-10,000	1.92	352	2,249,540,808	1,219,985,488	28.25	2012-01-03
2821	2012-01-04	43,195,327	40,000	1.92	352	2,249,540,808	1,235,386,352	28.60	2011-12-30
2822	2012-01-03	43,155,327	47,000	1.92	352	2,249,540,808	1,227,769,053	28.45	2011-12-29
2823	2011-12-30	43,108,327	-5,000	1.92	350	2,249,540,808	1,235,053,569	28.65	2011-12-28
2824	2011-12-29	43,113,327	6,492	1.92	351	2,249,540,808	1,213,640,155	28.15	2011-12-23
2825	2011-12-28	43,106,835	21,615	1.92	350	2,249,540,808	1,206,991,380	28.00	2011-12-22
2826	2011-12-23	43,085,220	-20,000	1.92	351	2,249,540,808	1,202,077,638	27.90	2011-12-21
2827	2011-12-22	43,105,220	26,000	1.92	351	2,249,540,808	1,202,635,638	27.90	2011-12-20
2828	2011-12-19	43,079,220	61,500	1.92	349	2,249,540,808	1,242,835,497	28.85	2011-12-15
2829	2011-12-16	43,017,720	25,500	1.91	349	2,249,540,808	1,230,306,792	28.60	2011-12-14
2830	2011-12-15	42,992,220	-17,689	1.91	350	2,249,540,808	1,229,577,492	28.60	2011-12-13
2831	2011-12-14	43,009,909	-5,000	1.91	352	2,249,540,808	1,219,330,920	28.35	2011-12-12
2832	2011-12-13	43,014,909	-13,500	1.91	352	2,249,540,808	1,204,417,452	28.00	2011-12-09
2833	2011-12-12	43,028,409	-12,000	1.91	355	2,249,540,808	1,206,946,872	28.05	2011-12-08
2834	2011-12-08	43,040,409	-1,500	1.91	355	2,249,540,808	1,162,091,043	27.00	2011-12-06
2835	2011-12-07	43,041,909	18,000	1.91	355	2,249,540,808	1,164,283,638	27.05	2011-12-05
2836	2011-12-06	43,023,909	7,000	1.91	355	2,249,540,808	1,159,494,348	26.95	2011-12-02
2837	2011-12-05	43,016,909	12,000	1.91	353	2,249,540,808	1,174,361,616	27.30	2011-12-01
2838	2011-12-02	43,004,909	3,226	1.91	353	2,249,540,808	1,184,785,243	27.55	2011-11-30
2839	2011-12-01	43,001,683	6,000	1.91	354	2,249,540,808	1,184,696,367	27.55	2011-11-29
2840	2011-11-28	42,995,683	-60,000	1.91	352	2,249,540,808	1,206,028,908	28.05	2011-11-24
2841	2011-11-25	43,055,683	-124,338	1.91	352	2,249,540,808	1,201,253,556	27.90	2011-11-23
2842	2011-11-24	43,180,021	42,500	1.92	352	2,249,540,808	1,215,517,591	28.15	2011-11-22
2843	2011-11-21	43,137,521	6,500	1.92	353	2,249,540,808	1,205,693,712	27.95	2011-11-17
2844	2011-11-18	43,131,021	5,000	1.92	351	2,249,540,808	1,207,668,588	28.00	2011-11-16
2845	2011-11-17	43,126,021	-353,723	1.92	351	2,249,540,808	1,213,997,491	28.15	2011-11-15
2846	2011-11-15	43,479,744	12,000	1.93	354	2,249,540,808	1,234,824,730	28.40	2011-11-11
2847	2011-11-14	43,467,744	11,000	1.93	353	2,249,540,808	1,217,096,832	28.00	2011-11-10
2848	2011-11-11	43,456,744	758,078	1.93	352	2,249,540,808	1,227,653,018	28.25	2011-11-09
2849	2011-11-10	42,698,666	258,000	1.90	353	2,249,540,808	1,165,673,582	27.30	2011-11-08
2850	2011-11-09	42,440,666	7,717	1.89	352	2,249,540,808	1,154,386,115	27.20	2011-11-07
2851	2011-11-04	42,432,949	-3,000	1.89	352	2,249,540,808	1,160,541,155	27.35	2011-11-02
2852	2011-11-03	42,435,949	-17,000	1.89	354	2,249,540,808	1,166,988,598	27.50	2011-11-01
2853	2011-11-02	42,452,949	-30,000	1.89	355	2,249,540,808	1,139,861,681	26.85	2011-10-31
2854	2011-10-31	42,482,949	-10,000	1.89	355	2,249,540,808	1,134,294,738	26.70	2011-10-27
2855	2011-10-28	42,492,949	-93,000	1.89	354	2,249,540,808	1,153,683,565	27.15	2011-10-26
2856	2011-10-27	42,585,949	-58,000	1.89	354	2,249,540,808	1,141,303,433	26.80	2011-10-25
2857	2011-10-26	42,643,949	-45,000	1.90	356	2,249,540,808	1,127,932,451	26.45	2011-10-24
2858	2011-10-24	42,688,949	1,000	1.90	355	2,249,540,808	1,114,181,569	26.10	2011-10-20
2859	2011-10-20	42,687,949	69,000	1.90	354	2,249,540,808	1,126,961,854	26.40	2011-10-18
2860	2011-10-19	42,618,949	-3,000	1.89	353	2,249,540,808	1,148,580,676	26.95	2011-10-17
2861	2011-10-13	42,621,949	65,000	1.89	353	2,249,540,808	1,120,957,259	26.30	2011-10-11
2862	2011-10-07	42,556,949	-21,294	1.89	355	2,249,540,808	1,004,343,996	23.60	2011-10-04
2863	2011-10-06	42,578,243	7,000	1.89	356	2,249,540,808	1,013,362,183	23.80	2011-10-03
2864	2011-10-04	42,571,243	-137,000	1.89	354	2,249,540,808	1,051,509,702	24.70	2011-09-30
2865	2011-10-03	42,708,243	-23,000	1.90	354	2,249,540,808	1,091,195,609	25.55	2011-09-28
2866	2011-09-30	42,731,243	-10,000	1.90	357	2,249,540,808	1,085,373,572	25.40	2011-09-27
2867	2011-09-28	42,741,243	-10,500	1.90	357	2,249,540,808	1,070,668,137	25.05	2011-09-26
2868	2011-09-27	42,751,743	-95,111	1.90	357	2,249,540,808	1,124,370,841	26.30	2011-09-23
2869	2011-09-26	42,846,854	-56,100	1.90	357	2,249,540,808	1,146,153,345	26.75	2011-09-22
2870	2011-09-23	42,902,954	-95,060	1.91	360	2,249,540,808	1,156,234,610	26.95	2011-09-21
2871	2011-09-22	42,998,014	3,500	1.91	363	2,249,540,808	1,148,046,974	26.70	2011-09-20
2872	2011-09-21	42,994,514	13,586	1.91	362	2,249,540,808	1,135,055,170	26.40	2011-09-19
2873	2011-09-20	42,980,928	-111,000	1.91	363	2,249,540,808	1,151,888,870	26.80	2011-09-16
2874	2011-09-16	43,091,928	5,000	1.92	363	2,249,540,808	1,148,399,881	26.65	2011-09-14
2875	2011-09-15	43,086,928	-12,000	1.92	363	2,249,540,808	1,169,810,095	27.15	2011-09-12
2876	2011-09-14	43,098,928	2,000	1.92	363	2,249,540,808	1,176,600,734	27.30	2011-09-09
2877	2011-09-12	43,096,928	-299,500	1.92	362	2,249,540,808	1,195,939,752	27.75	2011-09-08
2878	2011-09-08	43,396,428	-920,000	1.93	362	2,249,540,808	1,176,043,199	27.10	2011-09-06
2879	2011-09-07	44,316,428	-5,000	1.97	362	2,249,540,808	1,214,270,127	27.40	2011-09-05
2880	2011-09-05	44,321,428	15,793	1.97	362	2,249,540,808	1,209,974,984	27.30	2011-09-01
2881	2011-09-02	44,305,635	-5,000	1.97	363	2,249,540,808	1,202,897,990	27.15	2011-08-31
2882	2011-09-01	44,310,635	-6,500	1.97	363	2,249,540,808	1,200,818,209	27.10	2011-08-30
2883	2011-08-30	44,317,135	-10,000	1.97	363	2,249,540,808	1,194,346,788	26.95	2011-08-26
2884	2011-08-26	44,327,135	-22,000	1.97	363	2,249,540,808	1,194,616,288	26.95	2011-08-24
2885	2011-08-25	44,349,135	1,500	1.97	363	2,249,540,808	1,199,644,102	27.05	2011-08-23
2886	2011-08-24	44,347,635	-6,000	1.97	363	2,249,540,808	1,188,516,618	26.80	2011-08-22
2887	2011-08-23	44,353,635	-186,347	1.97	364	2,249,540,808	1,208,636,554	27.25	2011-08-19
2888	2011-08-22	44,539,982	10,000	1.98	363	2,249,540,808	1,220,395,507	27.40	2011-08-18
2889	2011-08-18	44,529,982	1,000	1.98	362	2,249,540,808	1,215,668,509	27.30	2011-08-16
2890	2011-08-17	44,528,982	97	1.98	361	2,249,540,808	1,228,999,903	27.60	2011-08-15
2891	2011-08-16	44,528,885	-14,000	1.98	361	2,249,540,808	1,222,317,893	27.45	2011-08-12
2892	2011-08-15	44,542,885	-182,500	1.98	362	2,249,540,808	1,202,657,895	27.00	2011-08-11
2893	2011-08-12	44,725,385	205,110	1.99	361	2,249,540,808	1,169,568,818	26.15	2011-08-10
2894	2011-08-11	44,520,275	-98,000	1.98	361	2,249,540,808	1,133,040,999	25.45	2011-08-09
2895	2011-08-10	44,618,275	-18,500	1.98	360	2,249,540,808	1,166,767,891	26.15	2011-08-08
2896	2011-08-09	44,636,775	-52,000	1.98	358	2,249,540,808	1,189,570,054	26.65	2011-08-05
2897	2011-08-05	44,688,775	-46,392	1.99	355	2,249,540,808	1,228,941,313	27.50	2011-08-03
2898	2011-08-04	44,735,167	36,922	1.99	353	2,249,540,808	1,232,453,851	27.55	2011-08-02
2899	2011-08-03	44,698,245	10,605	1.99	352	2,249,540,808	1,218,027,176	27.25	2011-08-01
2900	2011-08-02	44,687,640	11,000	1.99	350	2,249,540,808	1,217,738,190	27.25	2011-07-29
2901	2011-08-01	44,676,640	8,500	1.99	349	2,249,540,808	1,219,672,272	27.30	2011-07-28
2902	2011-07-29	44,668,140	6,000	1.99	349	2,249,540,808	1,235,074,071	27.65	2011-07-27
2903	2011-07-27	44,662,140	-27,880	1.99	348	2,249,540,808	1,223,742,636	27.40	2011-07-25
2904	2011-07-26	44,690,020	831,711	1.99	350	2,249,540,808	1,222,272,047	27.35	2011-07-22
2905	2011-07-25	43,858,309	4,500	1.96	349	2,233,713,318	1,208,296,413	27.55	2011-07-21
2906	2011-07-22	43,853,809	11,000	1.96	349	2,233,713,318	1,205,979,748	27.50	2011-07-20
2907	2011-07-20	43,842,809	4,454	1.96	349	2,232,399,318	1,216,637,950	27.75	2011-07-18
2908	2011-07-18	43,838,355	-14,000	1.96	350	2,232,399,318	1,203,362,845	27.45	2011-07-14
2909	2011-07-15	43,852,355	-24,500	1.96	351	2,232,399,318	1,205,939,763	27.50	2011-07-13
2910	2011-07-14	43,876,855	-15,500	1.97	352	2,232,399,318	1,206,613,513	27.50	2011-07-12
2911	2011-07-13	43,892,355	-2,000	1.97	351	2,232,399,318	1,220,207,469	27.80	2011-07-11
2912	2011-07-12	43,894,355	-6,000	1.97	352	2,232,399,318	1,235,626,093	28.15	2011-07-08
2913	2011-07-11	43,900,355	-2,500	1.97	352	2,232,399,318	1,198,479,692	27.30	2011-07-07
2914	2011-07-08	43,902,855	-24,000	1.97	353	2,232,399,318	1,183,181,942	26.95	2011-07-06
2915	2011-07-07	43,926,855	-14,000	1.97	354	2,232,399,318	1,170,650,686	26.65	2011-07-05
2916	2011-07-06	43,940,855	2,000	1.97	355	2,232,399,318	1,179,811,957	26.85	2011-07-04
2917	2011-07-05	43,938,855	1,166	1.97	354	2,232,399,318	1,166,576,600	26.55	2011-06-30
2918	2011-07-04	43,937,689	28,000	1.97	354	2,232,399,318	1,166,545,643	26.55	2011-06-29
2919	2011-06-30	43,909,689	-1,000	1.97	355	2,232,399,318	1,174,584,181	26.75	2011-06-28
2920	2011-06-28	43,910,689	-5,000	1.97	355	2,232,399,318	1,172,415,396	26.70	2011-06-24
2921	2011-06-27	43,915,689	-4,780	1.97	355	2,232,399,318	1,170,353,112	26.65	2011-06-23
2922	2011-06-24	43,920,469	-28,468	1.97	355	2,232,399,318	1,161,696,405	26.45	2011-06-22
2923	2011-06-23	43,948,937	5,000	1.97	355	2,232,399,318	1,149,264,703	26.15	2011-06-21
2924	2011-06-22	43,943,937	1,500	1.97	353	2,232,399,318	1,164,514,331	26.50	2011-06-20
2925	2011-06-20	43,942,437	-115,000	1.97	353	2,232,399,318	1,186,445,799	27.00	2011-06-16
2926	2011-06-17	44,057,437	-61,000	1.97	353	2,232,399,318	1,163,116,337	26.40	2011-06-15
2927	2011-06-16	44,118,437	-5,000	1.98	353	2,232,399,318	1,195,609,643	27.10	2011-06-14
2928	2011-06-14	44,123,437	-14,000	1.98	353	2,232,399,318	1,197,951,315	27.15	2011-06-10
2929	2011-06-13	44,137,437	-3,000	1.98	354	2,232,399,318	1,200,538,286	27.20	2011-06-09
2930	2011-06-10	44,140,437	83,500	1.98	354	2,232,399,318	1,200,619,886	27.20	2011-06-08
2931	2011-06-09	44,056,937	-120,000	1.97	353	2,232,399,318	1,180,725,912	26.80	2011-06-07
2932	2011-06-08	44,176,937	-21,088	1.98	353	2,232,399,318	1,192,777,299	27.00	2011-06-03
2933	2011-06-07	44,198,025	-72,807	1.98	354	2,232,399,318	1,166,827,860	26.40	2011-06-02
2934	2011-06-03	44,270,832	95,000	1.98	355	2,232,399,318	1,139,973,924	25.75	2011-06-01
2935	2011-06-02	44,175,832	-18,131	1.98	356	2,232,399,318	1,168,450,756	26.45	2011-05-31
2936	2011-06-01	44,193,963	37,000	1.98	360	2,232,399,318	1,151,252,736	26.05	2011-05-30
2937	2011-05-31	44,156,963	-26,000	1.98	359	2,232,399,318	1,159,120,279	26.25	2011-05-27
2938	2011-05-30	44,182,963	-22,000	1.98	360	2,232,399,318	1,137,711,297	25.75	2011-05-26
2939	2011-05-27	44,204,963	-52,000	1.98	361	2,232,399,318	1,116,175,316	25.25	2011-05-25
2940	2011-05-26	44,256,963	-25,000	1.98	362	2,232,399,318	1,101,998,379	24.90	2011-05-24
2941	2011-05-24	44,281,963	-11,000	1.98	363	2,232,399,318	1,102,620,879	24.90	2011-05-20
2942	2011-05-23	44,292,963	-201,000	1.98	363	2,232,399,318	1,098,465,482	24.80	2011-05-19
2943	2011-05-20	44,493,963	-3,000	1.99	364	2,232,399,318	1,094,551,490	24.60	2011-05-18
2944	2011-05-19	44,496,963	-90,000	1.99	365	2,232,399,318	1,094,625,290	24.60	2011-05-17
2945	2011-05-18	44,586,963	-477,049	2.00	365	2,232,399,318	1,099,068,638	24.65	2011-05-16
2946	2011-05-17	45,064,012	-415,500	2.02	368	2,232,399,318	1,101,815,093	24.45	2011-05-13
2947	2011-05-16	45,479,512	38,000	2.04	371	2,232,284,540	1,105,152,142	24.30	2011-05-12
2948	2011-05-12	45,441,512	5,000	2.04	370	2,232,284,540	1,104,228,742	24.30	2011-05-09
2949	2011-05-11	45,436,512	-233,500	2.04	370	2,232,284,540	1,097,291,765	24.15	2011-05-06
2950	2011-05-09	45,670,012	35,000	2.05	371	2,232,284,540	1,102,930,790	24.15	2011-05-05
2951	2011-05-06	45,635,012	2,000	2.04	370	2,232,284,540	1,106,649,041	24.25	2011-05-04
2952	2011-05-05	45,633,012	-111,765	2.04	370	2,232,284,540	1,120,290,445	24.55	2011-05-03
2953	2011-05-04	45,744,777	2,000	2.05	371	2,232,284,540	1,118,459,798	24.45	2011-04-29
2954	2011-05-03	45,742,777	-22,000	2.05	369	2,232,284,540	1,118,410,898	24.45	2011-04-28
2955	2011-04-29	45,764,777	-1,000	2.05	371	2,232,284,540	1,118,948,798	24.45	2011-04-27
2956	2011-04-28	45,765,777	-299,859	2.05	372	2,232,284,540	1,118,973,248	24.45	2011-04-26
2957	2011-04-27	46,065,636	-105,000	2.06	368	2,232,284,540	1,121,698,237	24.35	2011-04-21
2958	2011-04-21	46,170,636	-200,000	2.07	369	2,232,284,540	1,117,329,391	24.20	2011-04-19
2959	2011-04-20	46,370,636	-227,000	2.08	369	2,232,284,540	1,119,850,859	24.15	2011-04-18
2960	2011-04-19	46,597,636	-100,000	2.09	370	2,232,284,540	1,127,662,791	24.20	2011-04-15
2961	2011-04-18	46,697,636	-399,000	2.09	370	2,232,284,540	1,127,747,909	24.15	2011-04-14
2962	2011-04-15	47,096,636	-242,000	2.11	370	2,232,284,540	1,137,383,759	24.15	2011-04-13
2963	2011-04-14	47,338,636	-292,000	2.12	370	2,232,284,540	1,150,328,855	24.30	2011-04-12
2964	2011-04-13	47,630,636	-10,000	2.13	370	2,232,284,540	1,157,424,455	24.30	2011-04-11
2965	2011-04-12	47,640,636	-400,000	2.13	370	2,232,284,540	1,160,049,487	24.35	2011-04-08
2966	2011-04-11	48,040,636	-41,500	2.15	370	2,232,284,540	1,155,377,296	24.05	2011-04-07
2967	2011-04-08	48,082,136	-600,500	2.15	369	2,232,284,540	1,156,375,371	24.05	2011-04-06
2968	2011-04-07	48,682,636	-89,000	2.18	368	2,232,284,540	1,175,685,659	24.15	2011-04-04
2969	2011-04-06	48,771,636	-97,500	2.18	367	2,232,284,540	1,190,027,918	24.40	2011-04-01
2970	2011-04-04	48,869,136	1,175	2.19	367	2,232,284,540	1,189,963,462	24.35	2011-03-31
2971	2011-03-31	48,867,961	-2,000	2.19	367	2,232,284,540	1,175,274,462	24.05	2011-03-29
2972	2011-03-30	48,869,961	3,000	2.19	365	2,232,284,540	1,172,879,064	24.00	2011-03-28
2973	2011-03-29	48,866,961	30,825	2.19	363	2,232,284,540	1,165,477,020	23.85	2011-03-25
2974	2011-03-28	48,836,136	10,131	2.19	363	2,232,284,540	1,172,067,264	24.00	2011-03-24
2975	2011-03-25	48,826,005	88	2.19	363	2,232,284,540	1,169,382,820	23.95	2011-03-23
2976	2011-03-24	48,825,917	28,000	2.19	362	2,232,284,540	1,166,939,416	23.90	2011-03-22
2977	2011-03-23	48,797,917	27,000	2.19	361	2,232,284,540	1,156,510,633	23.70	2011-03-21
2978	2011-03-22	48,770,917	-59,698	2.18	359	2,232,284,540	1,141,239,458	23.40	2011-03-18
2979	2011-03-21	48,830,615	5,000	2.19	355	2,232,284,540	1,145,077,922	23.45	2011-03-17
2980	2011-03-18	48,825,615	-20,000	2.19	354	2,232,284,540	1,166,932,199	23.90	2011-03-16
2981	2011-03-17	48,845,615	-1,460,000	2.19	355	2,232,284,540	1,172,294,760	24.00	2011-03-15
2982	2011-03-16	50,305,615	500	2.25	355	2,232,284,540	1,227,457,006	24.40	2011-03-14
2983	2011-03-11	50,305,115	-7,219	2.25	355	2,232,284,540	1,229,960,062	24.45	2011-03-09
2984	2011-03-10	50,312,334	5,000	2.25	355	2,232,284,540	1,230,136,566	24.45	2011-03-08
2985	2011-03-08	50,307,334	5,614	2.25	354	2,232,284,540	1,227,498,950	24.40	2011-03-04
2986	2011-03-04	50,301,720	-58,339	2.25	352	2,232,284,540	1,217,301,624	24.20	2011-03-02
2987	2011-03-03	50,360,059	86,109	2.26	352	2,232,284,540	1,218,713,428	24.20	2011-03-01
2988	2011-03-02	50,273,950	48,000	2.25	352	2,232,284,540	1,204,061,103	23.95	2011-02-28
2989	2011-03-01	50,225,950	50,225,950	2.25	352	2,232,284,540	1,215,467,990	24.20	2011-02-25

---

Webb-site Database - Powered By Linux Group

Back to top

---