Hang Seng China A Industry Top Index ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03128	2013-11-26			Docs

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

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

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

Stock code:

Holdings of custodian particpants

Some data are hidden to fit your display. Rotate?

Row	Holding date	Holding	Change	Stake %	Issued shares	As at date
1	2026-02-03	2,637,866	300	93.0115	2,836,064	2026-01-23
2	2026-02-02	2,637,566	-4,400	93.0009	2,836,064	2026-01-23
3	2026-01-30	2,641,966	0	93.1561	2,836,064	2026-01-23
4	2026-01-29	2,641,966	0	93.1561	2,836,064	2026-01-23
5	2026-01-28	2,641,966	-700	93.1561	2,836,064	2026-01-23
6	2026-01-27	2,642,666	0	93.1808	2,836,064	2026-01-23
7	2026-01-26	2,642,666	0	93.1808	2,836,064	2026-01-23
8	2026-01-23	2,642,666	-4,000	93.1808	2,836,064	2026-01-23
9	2026-01-22	2,646,666	1,236	93.1904	2,840,064	2026-01-21
10	2026-01-21	2,645,430	0	93.1468	2,840,064	2026-01-21
11	2026-01-20	2,645,430	10,083	93.1874	2,838,828	2026-01-20
12	2026-01-19	2,635,347	0	92.9626	2,834,845	2026-01-15
13	2026-01-16	2,635,347	-4,000	92.9626	2,834,845	2026-01-15
14	2026-01-15	2,639,347	1,000	93.1037	2,834,845	2026-01-15
15	2026-01-14	2,638,347	-11,400	92.7413	2,844,845	2026-01-13
16	2026-01-13	2,649,747	0	93.1421	2,844,845	2026-01-13
17	2026-01-12	2,649,747	0	92.7930	2,855,545	2026-01-08
18	2026-01-09	2,649,747	-4,600	92.7930	2,855,545	2026-01-08
19	2026-01-08	2,654,347	-6,000	92.9541	2,855,545	2026-01-08
20	2026-01-07	2,660,347	-12,000	353.1590	753,300	2026-01-06
21	2026-01-06	2,672,347	0	354.7520	753,300	2026-01-06
22	2026-01-05	2,672,347	-1,000	93.4340	2,860,145	2025-12-24
23	2026-01-02	2,673,347	800	93.4689	2,860,145	2025-12-24
24	2025-12-31	2,672,547	0	93.4410	2,860,145	2025-12-24
25	2025-12-30	2,672,547	1	93.4410	2,860,145	2025-12-24
26	2025-12-29	2,672,546	-10,000	93.4409	2,860,145	2025-12-24
27	2025-12-24	2,682,546	0	93.7906	2,860,145	2025-12-24
28	2025-12-23	2,682,546	-1,199	93.4638	2,870,145	2025-12-18
29	2025-12-22	2,683,745	0	93.5056	2,870,145	2025-12-18
30	2025-12-19	2,683,745	-1,400	93.5056	2,870,145	2025-12-18
31	2025-12-18	2,685,145	4,000	93.5543	2,870,145	2025-12-18
32	2025-12-17	2,681,145	0	93.3694	2,871,545	2025-12-11
33	2025-12-16	2,681,145	0	93.3694	2,871,545	2025-12-11
34	2025-12-15	2,681,145	0	93.3694	2,871,545	2025-12-11
35	2025-12-12	2,681,145	0	93.3694	2,871,545	2025-12-11
36	2025-12-11	2,681,145	-29,000	93.3694	2,871,545	2025-12-11
37	2025-12-10	2,710,145	0	93.4357	2,900,545	2025-12-04
38	2025-12-09	2,710,145	-1,900	93.4357	2,900,545	2025-12-04
39	2025-12-08	2,712,045	0	93.5012	2,900,545	2025-12-04
40	2025-12-05	2,712,045	-4,600	93.5012	2,900,545	2025-12-04
41	2025-12-04	2,716,645	0	93.6598	2,900,545	2025-12-04
42	2025-12-03	2,716,645	-700	93.5115	2,905,145	2025-12-03
43	2025-12-02	2,717,345	-2,300	93.5131	2,905,845	2025-12-01
44	2025-12-01	2,719,645	-100	93.5922	2,905,845	2025-12-01
45	2025-11-28	2,719,745	0	93.5216	2,908,145	2025-11-20
46	2025-11-27	2,719,745	0	93.5216	2,908,145	2025-11-20
47	2025-11-26	2,719,745	0	93.5216	2,908,145	2025-11-20
48	2025-11-25	2,719,745	4,200	93.5216	2,908,145	2025-11-20
49	2025-11-24	2,715,545	800	93.3772	2,908,145	2025-11-20
50	2025-11-21	2,714,745	-2,500	93.3497	2,908,145	2025-11-20
51	2025-11-20	2,717,245	600	93.4357	2,908,145	2025-11-20
52	2025-11-19	2,716,645	7,603	93.6359	2,901,285	2025-11-05
53	2025-11-18	2,709,042	0	93.3739	2,901,285	2025-11-05
54	2025-11-17	2,709,042	-200	93.3739	2,901,285	2025-11-05
55	2025-11-14	2,709,242	1,757	93.3808	2,901,285	2025-11-05
56	2025-11-13	2,707,485	0	93.3202	2,901,285	2025-11-05
57	2025-11-12	2,707,485	0	93.3202	2,901,285	2025-11-05
58	2025-11-11	2,707,485	100	93.3202	2,901,285	2025-11-05
59	2025-11-10	2,707,385	-100	93.3168	2,901,285	2025-11-05
60	2025-11-07	2,707,485	-1,600	93.3202	2,901,285	2025-11-05
61	2025-11-06	2,709,085	300	93.3753	2,901,285	2025-11-05
62	2025-11-05	2,708,785	-100	93.3650	2,901,285	2025-11-05
63	2025-11-04	2,708,885	0	93.4220	2,899,623	2025-10-23
64	2025-11-03	2,708,885	1,662	93.4220	2,899,623	2025-10-23
65	2025-10-31	2,707,223	-200	93.3647	2,899,623	2025-10-23
66	2025-10-30	2,707,423	-2,000	93.3716	2,899,623	2025-10-23
67	2025-10-28	2,709,423	0	93.4405	2,899,623	2025-10-23
68	2025-10-27	2,709,423	200	93.4405	2,899,623	2025-10-23
69	2025-10-24	2,709,223	-1,000	93.4336	2,899,623	2025-10-23
70	2025-10-23	2,710,223	-20,400	93.4681	2,899,623	2025-10-23
71	2025-10-22	2,730,623	0	93.4817	2,921,023	2025-10-20
72	2025-10-21	2,730,623	18,259	93.4817	2,921,023	2025-10-20
73	2025-10-20	2,712,364	-6,500	92.8566	2,921,023	2025-10-20
74	2025-10-17	2,718,864	300	93.1672	2,918,264	2025-10-16
75	2025-10-16	2,718,564	32,518	93.1569	2,918,264	2025-10-16
76	2025-10-15	2,686,046	5,129	92.8000	2,894,446	2025-10-14
77	2025-10-14	2,680,917	0	92.6228	2,894,446	2025-10-14
78	2025-10-13	2,680,917	11,982	92.7872	2,889,317	2025-10-10
79	2025-10-10	2,668,935	10,000	92.3725	2,889,317	2025-10-10
80	2025-10-09	2,658,935	1,500	92.5660	2,872,476	2025-09-29
81	2025-10-08	2,657,435	0	92.5137	2,872,476	2025-09-29
82	2025-10-06	2,657,435	-100	92.5137	2,872,476	2025-09-29
83	2025-10-03	2,657,535	4,859	92.5172	2,872,476	2025-09-29
84	2025-10-02	2,652,676	-10,500	92.3481	2,872,476	2025-09-29
85	2025-09-30	2,663,176	9,657	92.7136	2,872,476	2025-09-29
86	2025-09-29	2,653,519	15,900	92.3774	2,872,476	2025-09-29
87	2025-09-26	2,637,619	0	91.9409	2,868,819	2025-09-22
88	2025-09-25	2,637,619	-2,000	91.9409	2,868,819	2025-09-22
89	2025-09-24	2,639,619	0	92.0106	2,868,819	2025-09-22
90	2025-09-23	2,639,619	-3,300	92.0106	2,868,819	2025-09-22
91	2025-09-22	2,642,919	8,852	92.1257	2,868,819	2025-09-22
92	2025-09-19	2,634,067	-2,400	91.7116	2,872,119	2025-09-19
93	2025-09-18	2,636,467	-5,800	88.7859	2,969,467	2025-09-17
94	2025-09-17	2,642,267	-6,600	88.9812	2,969,467	2025-09-17
95	2025-09-16	2,648,867	2,000	89.0266	2,975,367	2025-09-16
96	2025-09-15	2,646,867	-20,300	88.7625	2,981,967	2025-09-08
97	2025-09-12	2,667,167	0	89.4432	2,981,967	2025-09-08
98	2025-09-11	2,667,167	-200	89.4432	2,981,967	2025-09-08
99	2025-09-10	2,667,367	-14,800	89.4499	2,981,967	2025-09-08
100	2025-09-09	2,682,167	-11,900	89.9462	2,981,967	2025-09-08
101	2025-09-08	2,694,067	15,000	90.3453	2,981,967	2025-09-08
102	2025-09-05	2,679,067	2,900	89.7520	2,984,967	2025-08-29
103	2025-09-04	2,676,167	100	89.6548	2,984,967	2025-08-29
104	2025-09-03	2,676,067	-1,900	89.6515	2,984,967	2025-08-29
105	2025-09-02	2,677,967	-17,900	89.7151	2,984,967	2025-08-29
106	2025-09-01	2,695,867	-1,200	90.3148	2,984,967	2025-08-29
107	2025-08-29	2,697,067	-53,400	90.3550	2,984,967	2025-08-29
108	2025-08-28	2,750,467	-85	89.8855	3,059,967	2025-08-27
109	2025-08-27	2,750,552	-91,100	89.8883	3,059,967	2025-08-27
110	2025-08-26	2,841,652	-37,600	90.4303	3,142,367	2025-08-21
111	2025-08-25	2,879,252	-5,200	91.6269	3,142,367	2025-08-21
112	2025-08-22	2,884,452	2,243	91.7923	3,142,367	2025-08-21
113	2025-08-21	2,882,209	-3,500	91.7210	3,142,367	2025-08-21
114	2025-08-20	2,885,709	0	91.9506	3,138,324	2025-08-18
115	2025-08-19	2,885,709	-24,800	91.9506	3,138,324	2025-08-18
116	2025-08-18	2,910,509	-12,765	92.7409	3,138,324	2025-08-18
117	2025-08-15	2,923,274	-680	92.4173	3,163,124	2025-08-15
118	2025-08-14	2,923,954	0	92.5545	3,159,169	2025-08-08
119	2025-08-13	2,923,954	0	92.5545	3,159,169	2025-08-08
120	2025-08-12	2,923,954	0	92.5545	3,159,169	2025-08-08
121	2025-08-11	2,923,954	98	92.5545	3,159,169	2025-08-08
122	2025-08-08	2,923,856	0	92.5514	3,159,169	2025-08-08
123	2025-08-07	2,923,856	0	92.7216	3,153,371	2025-08-04
124	2025-08-06	2,923,856	0	92.7216	3,153,371	2025-08-04
125	2025-08-05	2,923,856	-204,000	92.7216	3,153,371	2025-08-04
126	2025-08-04	3,127,856	5,000	99.1909	3,153,371	2025-08-04
127	2025-08-01	3,122,856	-14,000	93.0149	3,357,371	2025-07-30
128	2025-07-31	3,136,856	5,048	93.4319	3,357,371	2025-07-30
129	2025-07-30	3,131,808	0	93.2816	3,357,371	2025-07-30
130	2025-07-29	3,131,808	-4,700	93.4220	3,352,323	2025-07-28
131	2025-07-28	3,136,508	-5,500	93.5622	3,352,323	2025-07-28
132	2025-07-25	3,142,008	-3,600	93.4420	3,362,523	2025-07-24
133	2025-07-24	3,145,608	0	93.5490	3,362,523	2025-07-24
134	2025-07-23	3,145,608	-4,700	93.4490	3,366,123	2025-07-22
135	2025-07-22	3,150,308	-19,700	93.5886	3,366,123	2025-07-22
136	2025-07-21	3,170,008	0	94.0788	3,369,523	2025-07-21
137	2025-07-18	3,170,008	0	93.5596	3,388,223	2025-07-15
138	2025-07-17	3,170,008	0	93.5596	3,388,223	2025-07-15
139	2025-07-16	3,170,008	-59,000	93.5596	3,388,223	2025-07-15
140	2025-07-15	3,229,008	2,000	95.3009	3,388,223	2025-07-15
141	2025-07-14	3,227,008	-179	93.6118	3,447,223	2025-07-11
142	2025-07-11	3,227,187	1,000	93.6170	3,447,223	2025-07-11
143	2025-07-10	3,226,187	0	93.6511	3,444,902	2025-07-08
144	2025-07-09	3,226,187	-2,400	93.6511	3,444,902	2025-07-08
145	2025-07-08	3,228,587	-12,900	93.7207	3,444,902	2025-07-08
146	2025-07-07	3,241,487	-14,500	94.0024	3,448,302	2025-07-07
147	2025-07-04	3,255,987	0	93.7595	3,472,702	2025-06-26
148	2025-07-03	3,255,987	2,500	93.7595	3,472,702	2025-06-26
149	2025-07-02	3,253,487	0	93.6875	3,472,702	2025-06-26
150	2025-06-30	3,253,487	2,587,102	93.6875	3,472,702	2025-06-26
151	2025-06-27	666,385	0	19.1892	3,472,702	2025-06-26
152	2025-06-26	666,385	300	19.1892	3,472,702	2025-06-26
153	2025-06-25	666,085	2,600	19.1679	3,475,002	2025-06-17
154	2025-06-24	663,485	0	19.0931	3,475,002	2025-06-17
155	2025-06-23	663,485	-100	19.0931	3,475,002	2025-06-17
156	2025-06-20	663,585	0	19.0960	3,475,002	2025-06-17
157	2025-06-19	663,585	0	19.0960	3,475,002	2025-06-17
158	2025-06-18	663,585	0	19.0960	3,475,002	2025-06-17
159	2025-06-17	663,585	-400	19.0960	3,475,002	2025-06-17
160	2025-06-16	663,985	0	19.0976	3,476,802	2025-06-16
161	2025-06-13	663,985	-100	19.0647	3,482,802	2025-06-12
162	2025-06-12	664,085	0	19.0675	3,482,802	2025-06-12
163	2025-06-11	664,085	2,300	19.0610	3,484,002	2025-06-10
164	2025-06-10	661,785	200	18.9950	3,484,002	2025-06-10
165	2025-06-09	661,585	0	18.9593	3,489,502	2025-06-03
166	2025-06-06	661,585	0	18.9593	3,489,502	2025-06-03
167	2025-06-05	661,585	2,400	18.9593	3,489,502	2025-06-03
168	2025-06-04	659,185	2,600	18.8905	3,489,502	2025-06-03
169	2025-06-03	656,585	99,000	18.8160	3,489,502	2025-06-03
170	2025-06-02	557,585	6,300	15.9684	3,491,802	2025-05-29
171	2025-05-30	551,285	12,800	15.7880	3,491,802	2025-05-29
172	2025-05-29	538,485	20,900	15.4214	3,491,802	2025-05-29
173	2025-05-28	517,585	0	14.8059	3,495,802	2025-05-28
174	2025-05-27	517,585	0	14.7974	3,497,802	2025-05-22
175	2025-05-26	517,585	0	14.7974	3,497,802	2025-05-22
176	2025-05-23	517,585	-2,900	14.7974	3,497,802	2025-05-22
177	2025-05-22	520,485	0	14.8803	3,497,802	2025-05-22
178	2025-05-21	520,485	0	14.8655	3,501,302	2025-05-19
179	2025-05-20	520,485	0	14.8655	3,501,302	2025-05-19
180	2025-05-19	520,485	0	14.8655	3,501,302	2025-05-19
181	2025-05-16	520,485	0	14.8261	3,510,602	2025-05-15
182	2025-05-15	520,485	0	14.8261	3,510,602	2025-05-15
183	2025-05-14	520,485	-6,600	14.7605	3,526,202	2025-05-13
184	2025-05-13	527,085	0	14.9477	3,526,202	2025-05-13
185	2025-05-12	527,085	0	0.1527	345,173,206	2025-05-12
186	2025-05-09	527,085	100	14.7949	3,562,602	2025-04-29
187	2025-05-08	526,985	4,400	14.7921	3,562,602	2025-04-29
188	2025-05-07	522,585	0	14.6686	3,562,602	2025-04-29
189	2025-05-06	522,585	0	14.6686	3,562,602	2025-04-29
190	2025-05-02	522,585	0	14.6686	3,562,602	2025-04-29
191	2025-04-30	522,585	0	14.6686	3,562,602	2025-04-29
192	2025-04-29	522,585	-22,300	14.6686	3,562,602	2025-04-29
193	2025-04-28	544,885	2,000	14.8689	3,664,602	2025-04-17
194	2025-04-25	542,885	-7,500	14.8143	3,664,602	2025-04-17
195	2025-04-24	550,385	-7,800	15.0190	3,664,602	2025-04-17
196	2025-04-23	558,185	0	15.2318	3,664,602	2025-04-17
197	2025-04-22	558,185	0	15.2318	3,664,602	2025-04-17
198	2025-04-17	558,185	1,000	15.2318	3,664,602	2025-04-17
199	2025-04-16	557,185	0	15.2446	3,654,963	2025-04-15
200	2025-04-15	557,185	0	15.2446	3,654,963	2025-04-15
201	2025-04-14	557,185	0	14.9537	3,726,063	2025-04-09
202	2025-04-11	557,185	5,000	14.9537	3,726,063	2025-04-09
203	2025-04-10	552,185	0	14.8195	3,726,063	2025-04-09
204	2025-04-09	552,185	8,000	14.8195	3,726,063	2025-04-09
205	2025-04-08	544,185	0	14.4401	3,768,563	2025-04-08
206	2025-04-07	544,185	0	14.4559	3,764,444	2025-04-03
207	2025-04-03	544,185	0	14.4559	3,764,444	2025-04-03
208	2025-04-02	544,185	-100	14.4830	3,757,416	2025-04-02
209	2025-04-01	544,285	0	14.6283	3,720,772	2025-03-26
210	2025-03-31	544,285	0	14.6283	3,720,772	2025-03-26
211	2025-03-28	544,285	0	14.6283	3,720,772	2025-03-26
212	2025-03-27	544,285	0	14.6283	3,720,772	2025-03-26
213	2025-03-26	544,285	0	14.6283	3,720,772	2025-03-26
214	2025-03-25	544,285	100	14.6425	3,717,150	2025-03-24
215	2025-03-24	544,185	100	14.6398	3,717,150	2025-03-24
216	2025-03-21	544,085	0	14.6332	3,718,150	2025-03-21
217	2025-03-20	544,085	-200	14.6589	3,711,634	2025-03-19
218	2025-03-19	544,285	-700	14.6643	3,711,634	2025-03-19
219	2025-03-18	544,985	600	14.6064	3,731,134	2025-03-12
220	2025-03-17	544,385	0	14.5903	3,731,134	2025-03-12
221	2025-03-14	544,385	0	14.5903	3,731,134	2025-03-12
222	2025-03-13	544,385	1,100	14.5903	3,731,134	2025-03-12
223	2025-03-12	543,285	0	14.5609	3,731,134	2025-03-12
224	2025-03-11	543,285	1,000	14.5672	3,729,496	2025-03-10
225	2025-03-10	542,285	0	14.5404	3,729,496	2025-03-10
226	2025-03-07	542,285	-900	15.4096	3,519,138	2025-03-07
227	2025-03-06	543,185	-200	15.5575	3,491,459	2025-02-26
228	2025-03-05	543,385	0	15.5633	3,491,459	2025-02-26
229	2025-03-04	543,385	0	15.5633	3,491,459	2025-02-26
230	2025-03-03	543,385	0	15.5633	3,491,459	2025-02-26
231	2025-02-28	543,385	0	15.5633	3,491,459	2025-02-26
232	2025-02-27	543,385	5,700	15.5633	3,491,459	2025-02-26
233	2025-02-26	537,685	0	15.4000	3,491,459	2025-02-26
234	2025-02-25	537,685	-2,000	15.3978	3,491,959	2025-02-25
235	2025-02-24	539,685	-1,000	15.4396	3,495,459	2025-02-24
236	2025-02-21	540,685	200	15.4210	3,506,159	2025-02-21
237	2025-02-20	540,485	-1,400	15.6420	3,455,346	2025-02-17
238	2025-02-19	541,885	-12,000	15.6825	3,455,346	2025-02-17
239	2025-02-18	553,885	-2,000	16.0298	3,455,346	2025-02-17
240	2025-02-17	555,885	-1,400	16.0877	3,455,346	2025-02-17
241	2025-02-14	557,285	-2,000	16.0961	3,462,246	2025-02-13
242	2025-02-13	559,285	100	16.1538	3,462,246	2025-02-13
243	2025-02-12	559,185	-1,900	16.2164	3,448,264	2025-02-12
244	2025-02-11	561,085	0	16.3072	3,440,718	2025-02-11
245	2025-02-10	561,085	0	16.4006	3,421,127	2025-02-07
246	2025-02-07	561,085	200	16.4006	3,421,127	2025-02-07
247	2025-02-06	560,885	-2,000	16.2957	3,441,927	2025-01-31
248	2025-02-05	562,885	-2,000	16.3538	3,441,927	2025-01-31
249	2025-02-04	564,885	-4,400	16.4119	3,441,927	2025-01-31
250	2025-02-03	569,285	0	16.5397	3,441,927	2025-01-31
251	2025-01-28	569,285	0	16.5995	3,429,527	2025-01-27
252	2025-01-27	569,285	400	16.5995	3,429,527	2025-01-27
253	2025-01-24	568,885	0	16.5281	3,441,927	2025-01-24
254	2025-01-23	568,885	-6,100	16.5032	3,447,127	2025-01-17
255	2025-01-22	574,985	0	16.6801	3,447,127	2025-01-17
256	2025-01-21	574,985	0	16.6801	3,447,127	2025-01-17
257	2025-01-20	574,985	0	16.6801	3,447,127	2025-01-17
258	2025-01-17	574,985	0	16.6801	3,447,127	2025-01-17
259	2025-01-16	574,985	400	16.6680	3,449,627	2025-01-14
260	2025-01-15	574,585	0	16.6564	3,449,627	2025-01-14
261	2025-01-14	574,585	0	16.6564	3,449,627	2025-01-14
262	2025-01-13	574,585	0	16.6367	3,453,727	2025-01-10
263	2025-01-10	574,585	0	16.6367	3,453,727	2025-01-10
264	2025-01-09	574,585	0	16.5877	3,463,927	2025-01-08
265	2025-01-08	574,585	500	16.5877	3,463,927	2025-01-08
266	2025-01-07	574,085	0	16.5527	3,468,227	2025-01-03
267	2025-01-06	574,085	0	16.5527	3,468,227	2025-01-03
268	2025-01-03	574,085	-2,000	16.5527	3,468,227	2025-01-03
269	2025-01-02	576,085	200	16.6135	3,467,565	2024-12-31
270	2024-12-31	575,885	0	16.6078	3,467,565	2024-12-31
271	2024-12-30	575,885	4,000	16.5996	3,469,265	2024-12-30
272	2024-12-27	571,885	0	16.4706	3,472,165	2024-12-20
273	2024-12-24	571,885	0	16.4706	3,472,165	2024-12-20
274	2024-12-23	571,885	-100	16.4706	3,472,165	2024-12-20
275	2024-12-20	571,985	0	16.4734	3,472,165	2024-12-20
276	2024-12-19	571,985	100	16.4904	3,468,596	2024-12-17
277	2024-12-18	571,885	0	16.4875	3,468,596	2024-12-17
278	2024-12-17	571,885	0	16.4875	3,468,596	2024-12-17
279	2024-12-16	571,885	200	16.4794	3,470,296	2024-12-16
280	2024-12-13	571,685	0	16.4363	3,478,196	2024-12-13
281	2024-12-12	571,685	5,400	16.4292	3,479,696	2024-12-06
282	2024-12-11	566,285	-166,100	16.2740	3,479,696	2024-12-06
283	2024-12-10	732,385	0	21.0474	3,479,696	2024-12-06
284	2024-12-09	732,385	0	21.0474	3,479,696	2024-12-06
285	2024-12-06	732,385	0	21.0474	3,479,696	2024-12-06
286	2024-12-05	732,385	0	21.0801	3,474,296	2024-12-04
287	2024-12-04	732,385	200	21.0801	3,474,296	2024-12-04
288	2024-12-03	732,185	-200	21.0489	3,478,496	2024-11-28
289	2024-12-02	732,385	0	21.0546	3,478,496	2024-11-28
290	2024-11-29	732,385	0	21.0546	3,478,496	2024-11-28
291	2024-11-28	732,385	0	21.0546	3,478,496	2024-11-28
292	2024-11-27	732,385	0	20.9522	3,495,496	2024-11-22
293	2024-11-26	732,385	0	20.9522	3,495,496	2024-11-22
294	2024-11-25	732,385	0	20.9522	3,495,496	2024-11-22
295	2024-11-22	732,385	0	20.9522	3,495,496	2024-11-22
296	2024-11-21	732,385	-100	20.9989	3,487,723	2024-11-20
297	2024-11-20	732,485	-300	21.0018	3,487,723	2024-11-20
298	2024-11-19	732,785	0	21.0002	3,489,423	2024-11-12
299	2024-11-18	732,785	-500	21.0002	3,489,423	2024-11-12
300	2024-11-15	733,285	200	21.0145	3,489,423	2024-11-12
301	2024-11-14	733,085	-15	21.0088	3,489,423	2024-11-12
302	2024-11-13	733,100	100	21.0092	3,489,423	2024-11-12
303	2024-11-12	733,000	-200	21.0063	3,489,423	2024-11-12
304	2024-11-11	733,200	2,100	21.0121	3,489,423	2024-11-11
305	2024-11-08	731,100	41,100	19.9350	3,667,423	2024-11-08
306	2024-11-07	690,000	500	18.8465	3,661,156	2024-11-06
307	2024-11-06	689,500	0	18.8328	3,661,156	2024-11-06
308	2024-11-05	689,500	700	18.8698	3,653,991	2024-11-05
309	2024-11-04	688,800	115,800	18.9693	3,631,128	2024-11-04
310	2024-11-01	573,000	-100	15.7594	3,635,928	2024-10-30
311	2024-10-31	573,100	0	15.7621	3,635,928	2024-10-30
312	2024-10-30	573,100	-800	15.7621	3,635,928	2024-10-30
313	2024-10-29	573,900	-800	15.7504	3,643,728	2024-10-29
314	2024-10-28	574,700	0	15.6380	3,675,028	2024-10-25
315	2024-10-25	574,700	0	15.6380	3,675,028	2024-10-25
316	2024-10-24	574,700	100	15.7026	3,659,911	2024-10-22
317	2024-10-23	574,600	0	15.6998	3,659,911	2024-10-22
318	2024-10-22	574,600	-900	15.6998	3,659,911	2024-10-22
319	2024-10-21	575,500	140,300	15.7286	3,658,948	2024-10-21
320	2024-10-18	435,200	131,500	11.9383	3,645,404	2024-10-18
321	2024-10-17	303,700	50,000	9.6951	3,132,520	2024-10-16
322	2024-10-16	253,700	-10,400	8.0989	3,132,520	2024-10-16
323	2024-10-15	264,100	4,800	9.3400	2,827,624	2024-10-15
324	2024-10-14	259,300	-17,200	9.1395	2,837,124	2024-10-14
325	2024-10-10	276,500	-10,000	10.4106	2,655,937	2024-10-10
326	2024-10-09	286,500	-14,000	11.1337	2,573,277	2024-10-09
327	2024-10-08	300,500	-11,700	11.9343	2,517,951	2024-10-08
328	2024-10-07	312,200	52,800	12.4049	2,516,739	2024-09-30
329	2024-10-04	259,400	-23,800	10.3070	2,516,739	2024-09-30
330	2024-10-03	283,200	-17,200	11.2527	2,516,739	2024-09-30
331	2024-10-02	300,400	-23,500	11.9361	2,516,739	2024-09-30
332	2024-09-30	323,900	-4,000	12.8698	2,516,739	2024-09-30
333	2024-09-27	327,900	300	12.7551	2,570,739	2024-09-23
334	2024-09-26	327,600	0	12.7434	2,570,739	2024-09-23
335	2024-09-25	327,600	0	12.7434	2,570,739	2024-09-23
336	2024-09-24	327,600	1,900	12.7434	2,570,739	2024-09-23
337	2024-09-23	325,700	0	12.6695	2,570,739	2024-09-23
338	2024-09-20	325,700	100	12.5291	2,599,539	2024-09-04
339	2024-09-19	325,600	0	12.5253	2,599,539	2024-09-04
340	2024-09-17	325,600	0	12.5253	2,599,539	2024-09-04
341	2024-09-16	325,600	0	12.5253	2,599,539	2024-09-04
342	2024-09-13	325,600	0	12.5253	2,599,539	2024-09-04
343	2024-09-12	325,600	0	12.5253	2,599,539	2024-09-04
344	2024-09-11	325,600	-200	12.5253	2,599,539	2024-09-04
345	2024-09-10	325,800	0	12.5330	2,599,539	2024-09-04
346	2024-09-09	325,800	0	12.5330	2,599,539	2024-09-04
347	2024-09-05	325,800	0	12.5330	2,599,539	2024-09-04
348	2024-09-04	325,800	0	12.5330	2,599,539	2024-09-04
349	2024-09-03	325,800	-900	12.7247	2,560,369	2024-08-29
350	2024-09-02	326,700	0	12.7599	2,560,369	2024-08-29
351	2024-08-30	326,700	200	12.7599	2,560,369	2024-08-29
352	2024-08-29	326,500	0	12.7521	2,560,369	2024-08-29
353	2024-08-28	326,500	0	12.7401	2,562,769	2024-08-21
354	2024-08-27	326,500	0	12.7401	2,562,769	2024-08-21
355	2024-08-26	326,500	0	12.7401	2,562,769	2024-08-21
356	2024-08-23	326,500	0	12.7401	2,562,769	2024-08-21
357	2024-08-22	326,500	0	12.7401	2,562,769	2024-08-21
358	2024-08-21	326,500	-1,000	12.7401	2,562,769	2024-08-21
359	2024-08-20	327,500	1,000	11.9058	2,750,769	2024-08-20
360	2024-08-19	326,500	0	11.8634	2,752,169	2024-08-19
361	2024-08-16	326,500	0	11.8350	2,758,769	2024-08-15
362	2024-08-15	326,500	0	11.8350	2,758,769	2024-08-15
363	2024-08-14	326,500	0	11.7871	2,769,969	2024-08-07
364	2024-08-13	326,500	0	11.7871	2,769,969	2024-08-07
365	2024-08-12	326,500	0	11.7871	2,769,969	2024-08-07
366	2024-08-09	326,500	0	11.7871	2,769,969	2024-08-07
367	2024-08-08	326,500	0	11.7871	2,769,969	2024-08-07
368	2024-08-07	326,500	0	11.7871	2,769,969	2024-08-07
369	2024-08-06	326,500	0	11.7321	2,782,969	2024-08-02
370	2024-08-05	326,500	0	11.7321	2,782,969	2024-08-02
371	2024-08-02	326,500	6,000	11.7321	2,782,969	2024-08-02
372	2024-08-01	320,500	4,000	11.4785	2,792,169	2024-07-30
373	2024-07-31	316,500	-100	11.3353	2,792,169	2024-07-30
374	2024-07-30	316,600	21,900	11.3389	2,792,169	2024-07-30
375	2024-07-29	294,700	-7,000	10.5489	2,793,669	2024-07-26
376	2024-07-26	301,700	4,800	10.7994	2,793,669	2024-07-26
377	2024-07-25	296,900	0	10.6135	2,797,369	2024-07-24
378	2024-07-24	296,900	5,900	10.6135	2,797,369	2024-07-24
379	2024-07-23	291,000	0	10.3774	2,804,169	2024-07-22
380	2024-07-22	291,000	0	10.3774	2,804,169	2024-07-22
381	2024-07-19	291,000	0	10.1402	2,869,769	2024-07-18
382	2024-07-18	291,000	0	10.1402	2,869,769	2024-07-18
383	2024-07-17	291,000	0	10.1718	2,860,857	2024-07-15
384	2024-07-16	291,000	0	10.1718	2,860,857	2024-07-15
385	2024-07-15	291,000	0	10.1718	2,860,857	2024-07-15
386	2024-07-12	291,000	0	10.2236	2,846,344	2024-07-12
387	2024-07-11	291,000	0	10.2236	2,846,344	2024-07-10
388	2024-07-10	291,000	0	10.2236	2,846,344	2024-07-10
389	2024-07-09	291,000	0	10.2183	2,847,844	2024-07-09
390	2024-07-08	291,000	0	10.2183	2,847,844	2024-07-08
391	2024-07-05	291,000	2,000	10.2213	2,846,998	2024-07-05
392	2024-07-04	289,000	0	10.1757	2,840,100	2024-07-04
393	2024-07-03	289,000	0	10.1757	2,840,100	2024-07-03
394	2024-07-02	289,000	0	10.1909	2,835,876	2024-06-28
395	2024-06-28	289,000	0	10.1909	2,835,876	2024-06-28
396	2024-06-27	289,000	0	10.1909	2,835,876	2024-06-27
397	2024-06-26	289,000	0	10.2062	2,831,620	2024-06-14
398	2024-06-25	289,000	0	10.2062	2,831,620	2024-06-14
399	2024-06-24	289,000	0	10.2062	2,831,620	2024-06-14
400	2024-06-21	289,000	0	10.2062	2,831,620	2024-06-14
401	2024-06-20	289,000	0	10.2062	2,831,620	2024-06-14
402	2024-06-19	289,000	0	10.2062	2,831,620	2024-06-14
403	2024-06-18	289,000	0	10.2062	2,831,620	2024-06-14
404	2024-06-17	289,000	0	10.2062	2,831,620	2024-06-14
405	2024-06-14	289,000	0	10.2062	2,831,620	2024-06-14
406	2024-06-13	289,000	0	10.2062	2,831,620	2024-06-12
407	2024-06-12	289,000	0	10.2062	2,831,620	2024-06-12
408	2024-06-11	289,000	0	10.2062	2,831,620	2024-06-11
409	2024-06-07	289,000	0	10.2120	2,830,004	2024-05-31
410	2024-06-06	289,000	0	10.2120	2,830,004	2024-05-31
411	2024-06-05	289,000	0	10.2120	2,830,004	2024-05-31
412	2024-06-04	289,000	0	10.2120	2,830,004	2024-05-31
413	2024-06-03	289,000	100	10.2120	2,830,004	2024-05-31
414	2024-05-31	288,900	-200	10.2085	2,830,004	2024-05-31
415	2024-05-30	289,100	0	10.1763	2,840,904	2024-05-29
416	2024-05-29	289,100	0	10.1763	2,840,904	2024-05-29
417	2024-05-28	289,100	0	10.1988	2,834,643	2024-05-28
418	2024-05-27	289,100	0	10.1988	2,834,643	2024-05-27
419	2024-05-24	289,100	0	10.0730	2,870,043	2024-05-23
420	2024-05-23	289,100	200	10.0730	2,870,043	2024-05-23
421	2024-05-22	288,900	0	10.0808	2,865,840	2024-05-22
422	2024-05-21	288,900	0	10.0741	2,867,740	2024-05-21
423	2024-05-20	288,900	0	10.0741	2,867,740	2024-05-20
424	2024-05-17	288,900	0	10.1708	2,840,472	2024-05-17
425	2024-05-16	288,900	-100	10.1930	2,834,293	2024-05-14
426	2024-05-14	289,000	0	10.1965	2,834,293	2024-05-14
427	2024-05-13	289,000	0	10.2724	2,813,360	2024-05-13
428	2024-05-10	289,000	0	10.2724	2,813,360	2024-05-10
429	2024-05-09	289,000	0	10.1974	2,834,060	2024-05-08
430	2024-05-08	289,000	0	10.1974	2,834,060	2024-05-08
431	2024-05-07	289,000	0	10.1776	2,839,560	2024-04-26
432	2024-05-06	289,000	0	10.1776	2,839,560	2024-04-26
433	2024-05-03	289,000	0	10.1776	2,839,560	2024-04-26
434	2024-05-02	289,000	0	10.1776	2,839,560	2024-04-26
435	2024-04-30	289,000	0	10.1776	2,839,560	2024-04-26
436	2024-04-29	289,000	0	10.1776	2,839,560	2024-04-26
437	2024-04-26	289,000	0	10.1776	2,839,560	2024-04-26
438	2024-04-25	289,000	-47,500	9.5191	3,036,016	2024-04-24
439	2024-04-24	336,500	0	11.0836	3,036,016	2024-04-24
440	2024-04-23	336,500	-10,000	11.0836	3,036,016	2024-04-23
441	2024-04-22	346,500	0	11.4130	3,036,016	2024-04-22
442	2024-04-19	346,500	0	11.3908	3,041,916	2024-04-12
443	2024-04-18	346,500	0	11.3908	3,041,916	2024-04-12
444	2024-04-17	346,500	0	11.3908	3,041,916	2024-04-12
445	2024-04-16	346,500	0	11.3908	3,041,916	2024-04-12
446	2024-04-15	346,500	0	11.3908	3,041,916	2024-04-12
447	2024-04-12	346,500	0	11.3908	3,041,916	2024-04-12
448	2024-04-11	346,500	-600	11.2796	3,071,916	2024-04-10
449	2024-04-10	347,100	0	11.2991	3,071,916	2024-04-10
450	2024-04-09	347,100	0	11.2991	3,071,916	2024-04-09
451	2024-04-08	347,100	0	11.2826	3,076,416	2024-04-08
452	2024-04-05	347,100	0	12.0247	2,886,551	2024-03-22
453	2024-04-03	347,100	0	12.0247	2,886,551	2024-03-22
454	2024-04-02	347,100	0	12.0247	2,886,551	2024-03-22
455	2024-03-28	347,100	-500	12.0247	2,886,551	2024-03-22
456	2024-03-27	347,600	0	12.0421	2,886,551	2024-03-22
457	2024-03-26	347,600	0	12.0421	2,886,551	2024-03-22
458	2024-03-25	347,600	-1,100	12.0421	2,886,551	2024-03-22
459	2024-03-22	348,700	0	12.0802	2,886,551	2024-03-22
460	2024-03-21	348,700	0	12.0802	2,886,551	2024-03-20
461	2024-03-20	348,700	200	12.0802	2,886,551	2024-03-20
462	2024-03-19	348,500	0	11.9984	2,904,551	2024-03-15
463	2024-03-18	348,500	0	11.9984	2,904,551	2024-03-15
464	2024-03-15	348,500	0	11.9984	2,904,551	2024-03-15
465	2024-03-14	348,500	-300	11.8985	2,928,951	2024-03-13
466	2024-03-13	348,800	0	11.9087	2,928,951	2024-03-13
467	2024-03-12	348,800	0	11.9087	2,928,951	2024-03-12
468	2024-03-11	348,800	0	11.8835	2,935,151	2024-02-22
469	2024-03-08	348,800	0	11.8835	2,935,151	2024-02-22
470	2024-03-07	348,800	0	11.8835	2,935,151	2024-02-22
471	2024-03-06	348,800	0	11.8835	2,935,151	2024-02-22
472	2024-03-05	348,800	0	11.8835	2,935,151	2024-02-22
473	2024-03-04	348,800	0	11.8835	2,935,151	2024-02-22
474	2024-03-01	348,800	0	11.8835	2,935,151	2024-02-22
475	2024-02-29	348,800	0	11.8835	2,935,151	2024-02-22
476	2024-02-28	348,800	0	11.8835	2,935,151	2024-02-22
477	2024-02-27	348,800	0	11.8835	2,935,151	2024-02-22
478	2024-02-26	348,800	0	11.8835	2,935,151	2024-02-22
479	2024-02-23	348,800	0	11.8835	2,935,151	2024-02-22
480	2024-02-22	348,800	0	11.8835	2,935,151	2024-02-22
481	2024-02-21	348,800	0	11.8835	2,935,151	2024-02-21
482	2024-02-20	348,800	-6,600	11.9288	2,924,020	2024-02-20
483	2024-02-19	355,400	0	12.2250	2,907,161	2024-02-07
484	2024-02-16	355,400	0	12.2250	2,907,161	2024-02-07
485	2024-02-15	355,400	0	12.2250	2,907,161	2024-02-07
486	2024-02-14	355,400	0	12.2250	2,907,161	2024-02-07
487	2024-02-09	355,400	0	12.2250	2,907,161	2024-02-07
488	2024-02-08	355,400	200	12.2250	2,907,161	2024-02-07
489	2024-02-07	355,200	0	12.2181	2,907,161	2024-02-07
490	2024-02-06	355,200	0	12.0290	2,952,861	2024-02-06
491	2024-02-05	355,200	0	12.0192	2,955,261	2024-02-02
492	2024-02-02	355,200	0	12.0192	2,955,261	2024-02-02
493	2024-02-01	355,200	0	12.0050	2,958,761	2024-01-26
494	2024-01-31	355,200	0	12.0050	2,958,761	2024-01-26
495	2024-01-30	355,200	0	12.0050	2,958,761	2024-01-26
496	2024-01-29	355,200	0	12.0050	2,958,761	2024-01-26
497	2024-01-26	355,200	0	12.0050	2,958,761	2024-01-26
498	2024-01-25	355,200	0	11.9969	2,960,761	2024-01-24
499	2024-01-24	355,200	0	11.9969	2,960,761	2024-01-24
500	2024-01-23	355,200	0	11.9969	2,960,761	2024-01-23
501	2024-01-22	355,200	0	12.0234	2,954,231	2024-01-22
502	2024-01-19	355,200	0	11.9145	2,981,231	2024-01-19
503	2024-01-18	355,200	0	11.8557	2,996,031	2024-01-16
504	2024-01-17	355,200	-30,000	11.8557	2,996,031	2024-01-16
505	2024-01-16	385,200	0	12.8570	2,996,031	2024-01-16
506	2024-01-15	385,200	0	12.8185	3,005,031	2024-01-15
507	2024-01-12	385,200	6,000	12.7069	3,031,431	2024-01-11
508	2024-01-11	379,200	-4,000	12.5089	3,031,431	2024-01-11
509	2024-01-10	383,200	0	12.6409	3,031,431	2024-01-10
510	2024-01-09	383,200	4,000	11.4870	3,335,931	2024-01-09
511	2024-01-08	379,200	0	11.3671	3,335,931	2024-01-08
512	2024-01-05	379,200	-14,000	11.3583	3,338,531	2024-01-05
513	2024-01-04	393,200	0	11.7723	3,340,051	2023-12-22
514	2024-01-03	393,200	6,000	11.7723	3,340,051	2023-12-22
515	2024-01-02	387,200	0	11.5926	3,340,051	2023-12-22
516	2023-12-29	387,200	5,400	11.5926	3,340,051	2023-12-22
517	2023-12-28	381,800	0	11.4310	3,340,051	2023-12-22
518	2023-12-27	381,800	0	11.4310	3,340,051	2023-12-22
519	2023-12-22	381,800	0	11.4310	3,340,051	2023-12-22
520	2023-12-21	381,800	0	11.4187	3,343,651	2023-12-19
521	2023-12-20	381,800	0	11.4187	3,343,651	2023-12-19
522	2023-12-19	381,800	0	11.4187	3,343,651	2023-12-19
523	2023-12-18	381,800	0	11.4187	3,343,651	2023-12-18
524	2023-12-15	381,800	0	11.4084	3,346,651	2023-12-08
525	2023-12-14	381,800	0	11.4084	3,346,651	2023-12-08
526	2023-12-13	381,800	0	11.4084	3,346,651	2023-12-08
527	2023-12-12	381,800	0	11.4084	3,346,651	2023-12-08
528	2023-12-11	381,800	0	11.4084	3,346,651	2023-12-08
529	2023-12-08	381,800	0	11.4084	3,346,651	2023-12-08
530	2023-12-07	381,800	0	11.3744	3,356,651	2023-12-06
531	2023-12-06	381,800	0	11.3744	3,356,651	2023-12-06
532	2023-12-05	381,800	0	11.3744	3,356,651	2023-12-05
533	2023-12-04	381,800	0	11.3629	3,360,051	2023-11-27
534	2023-12-01	381,800	0	11.3629	3,360,051	2023-11-27
535	2023-11-30	381,800	0	11.3629	3,360,051	2023-11-27
536	2023-11-29	381,800	0	11.3629	3,360,051	2023-11-27
537	2023-11-28	381,800	0	11.3629	3,360,051	2023-11-27
538	2023-11-27	381,800	-300	11.3629	3,360,051	2023-11-27
539	2023-11-24	382,100	0	11.4319	3,342,390	2023-11-24
540	2023-11-23	382,100	-100	11.3471	3,367,390	2023-11-13
541	2023-11-22	382,200	0	11.3500	3,367,390	2023-11-13
542	2023-11-21	382,200	0	11.3500	3,367,390	2023-11-13
543	2023-11-20	382,200	0	11.3500	3,367,390	2023-11-13
544	2023-11-17	382,200	0	11.3500	3,367,390	2023-11-13
545	2023-11-16	382,200	0	11.3500	3,367,390	2023-11-13
546	2023-11-15	382,200	0	11.3500	3,367,390	2023-11-13
547	2023-11-14	382,200	0	11.3500	3,367,390	2023-11-13
548	2023-11-13	382,200	-1,700	11.3500	3,367,390	2023-11-13
549	2023-11-10	383,900	0	11.3982	3,368,090	2023-11-10
550	2023-11-09	383,900	0	11.4433	3,354,791	2023-10-31
551	2023-11-08	383,900	0	11.4433	3,354,791	2023-10-31
552	2023-11-07	383,900	0	11.4433	3,354,791	2023-10-31
553	2023-11-06	383,900	0	11.4433	3,354,791	2023-10-31
554	2023-11-03	383,900	0	11.4433	3,354,791	2023-10-31
555	2023-11-02	383,900	0	11.4433	3,354,791	2023-10-31
556	2023-11-01	383,900	0	11.4433	3,354,791	2023-10-31
557	2023-10-31	383,900	0	11.4433	3,354,791	2023-10-31
558	2023-10-30	383,900	0	11.4433	3,354,791	2023-10-30
559	2023-10-27	383,900	0	11.4382	3,356,291	2023-10-12
560	2023-10-26	383,900	-100	11.4382	3,356,291	2023-10-12
561	2023-10-25	384,000	0	11.4412	3,356,291	2023-10-12
562	2023-10-24	384,000	0	11.4412	3,356,291	2023-10-12
563	2023-10-20	384,000	0	11.4412	3,356,291	2023-10-12
564	2023-10-19	384,000	0	11.4412	3,356,291	2023-10-12
565	2023-10-18	384,000	0	11.4412	3,356,291	2023-10-12
566	2023-10-17	384,000	0	11.4412	3,356,291	2023-10-12
567	2023-10-16	384,000	0	11.4412	3,356,291	2023-10-12
568	2023-10-13	384,000	0	11.4412	3,356,291	2023-10-12
569	2023-10-12	384,000	0	11.4412	3,356,291	2023-10-12
570	2023-10-11	384,000	0	11.4412	3,356,291	2023-10-11
571	2023-10-10	384,000	0	11.4412	3,356,291	2023-10-10
572	2023-10-09	384,000	0	11.5133	3,335,287	2023-09-20
573	2023-10-06	384,000	0	11.5133	3,335,287	2023-09-20
574	2023-10-05	384,000	3,700	11.5133	3,335,287	2023-09-20
575	2023-10-04	380,300	-2,300	11.4023	3,335,287	2023-09-20
576	2023-10-03	382,600	0	11.4713	3,335,287	2023-09-20
577	2023-09-29	382,600	0	11.4713	3,335,287	2023-09-20
578	2023-09-28	382,600	0	11.4713	3,335,287	2023-09-20
579	2023-09-27	382,600	0	11.4713	3,335,287	2023-09-20
580	2023-09-26	382,600	-200	11.4713	3,335,287	2023-09-20
581	2023-09-25	382,800	0	11.4773	3,335,287	2023-09-20
582	2023-09-22	382,800	-5,000	11.4773	3,335,287	2023-09-20
583	2023-09-21	387,800	6,000	11.6272	3,335,287	2023-09-20
584	2023-09-20	381,800	0	11.4473	3,335,287	2023-09-20
585	2023-09-19	381,800	0	11.3271	3,370,687	2023-09-18
586	2023-09-18	381,800	0	11.3271	3,370,687	2023-09-18
587	2023-09-15	381,800	0	11.3224	3,372,087	2023-09-11
588	2023-09-14	381,800	-100	11.3224	3,372,087	2023-09-11
589	2023-09-13	381,900	0	11.3253	3,372,087	2023-09-11
590	2023-09-12	381,900	0	11.3253	3,372,087	2023-09-11
591	2023-09-11	381,900	0	11.3253	3,372,087	2023-09-11
592	2023-09-07	381,900	0	11.3373	3,368,519	2023-09-07
593	2023-09-06	381,900	300	11.3188	3,374,019	2023-09-06
594	2023-09-05	381,600	0	11.3210	3,370,717	2023-08-31
595	2023-09-04	381,600	0	11.3210	3,370,717	2023-08-31
596	2023-08-31	381,600	0	11.3210	3,370,717	2023-08-31
597	2023-08-30	381,600	0	11.3026	3,376,217	2023-08-29
598	2023-08-29	381,600	0	11.3026	3,376,217	2023-08-29
599	2023-08-28	381,600	0	11.2030	3,406,217	2023-08-28
600	2023-08-25	381,600	0	11.2466	3,393,016	2023-08-23
601	2023-08-24	381,600	-41,000	11.2466	3,393,016	2023-08-23
602	2023-08-23	422,600	0	12.4550	3,393,016	2023-08-23
603	2023-08-22	422,600	0	12.4323	3,399,216	2023-08-16
604	2023-08-21	422,600	0	12.4323	3,399,216	2023-08-16
605	2023-08-18	422,600	0	12.4323	3,399,216	2023-08-16
606	2023-08-17	422,600	0	12.4323	3,399,216	2023-08-16
607	2023-08-16	422,600	0	12.4323	3,399,216	2023-08-16
608	2023-08-15	422,600	0	12.5407	3,369,820	2023-08-14
609	2023-08-14	422,600	0	12.5407	3,369,820	2023-08-14
610	2023-08-11	422,600	0	12.5962	3,354,976	2023-08-10
611	2023-08-10	422,600	0	12.5962	3,354,976	2023-08-10
612	2023-08-09	422,600	0	12.5962	3,354,976	2023-08-09
613	2023-08-08	422,600	0	13.7496	3,073,550	2023-08-08
614	2023-08-07	422,600	0	13.7496	3,073,550	2023-08-07
615	2023-08-04	422,600	0	13.7594	3,071,353	2023-08-04
616	2023-08-03	422,600	0	13.8426	3,052,890	2023-08-01
617	2023-08-02	422,600	0	13.8426	3,052,890	2023-08-01
618	2023-08-01	422,600	400	13.8426	3,052,890	2023-08-01
619	2023-07-31	422,200	800	13.8404	3,050,491	2023-07-31
620	2023-07-28	421,400	0	13.7690	3,060,491	2023-07-27
621	2023-07-27	421,400	0	13.7690	3,060,491	2023-07-27
622	2023-07-26	421,400	0	13.7497	3,064,791	2023-07-25
623	2023-07-25	421,400	-1,600	13.7497	3,064,791	2023-07-25
624	2023-07-24	423,000	0	13.6022	3,109,791	2023-07-18
625	2023-07-21	423,000	0	13.6022	3,109,791	2023-07-18
626	2023-07-20	423,000	0	13.6022	3,109,791	2023-07-18
627	2023-07-19	423,000	0	13.6022	3,109,791	2023-07-18
628	2023-07-18	423,000	0	13.6022	3,109,791	2023-07-18
629	2023-07-14	423,000	0	13.5066	3,131,791	2023-07-13
630	2023-07-13	423,000	0	13.5066	3,131,791	2023-07-13
631	2023-07-12	423,000	0	13.4714	3,139,991	2023-07-10
632	2023-07-11	423,000	0	13.4714	3,139,991	2023-07-10
633	2023-07-10	423,000	0	13.4714	3,139,991	2023-07-10
634	2023-07-07	423,000	0	13.3810	3,161,191	2023-07-07
635	2023-07-06	423,000	2,000	13.2002	3,204,491	2023-07-05
636	2023-07-05	421,000	0	13.1378	3,204,491	2023-07-05
637	2023-07-04	421,000	0	13.1292	3,206,591	2023-07-04
638	2023-07-03	421,000	0	13.1402	3,203,901	2023-06-30
639	2023-06-30	421,000	0	13.1402	3,203,901	2023-06-30
640	2023-06-29	421,000	0	13.2345	3,181,089	2023-06-27
641	2023-06-28	421,000	0	13.2345	3,181,089	2023-06-27
642	2023-06-27	421,000	6,000	13.2345	3,181,089	2023-06-27
643	2023-06-26	415,000	0	13.1317	3,160,298	2023-06-26
644	2023-06-23	415,000	0	13.0948	3,169,198	2023-06-21
645	2023-06-21	415,000	300	13.0948	3,169,198	2023-06-21
646	2023-06-20	414,700	0	13.0623	3,174,789	2023-06-20
647	2023-06-19	414,700	0	13.1887	3,144,361	2023-06-19
648	2023-06-16	414,700	0	13.2551	3,128,608	2023-06-16
649	2023-06-15	414,700	0	13.3249	3,112,219	2023-06-14
650	2023-06-14	414,700	0	13.3249	3,112,219	2023-06-14
651	2023-06-13	414,700	0	13.3249	3,112,219	2023-06-13
652	2023-06-12	414,700	0	13.3612	3,103,757	2023-06-12
653	2023-06-09	414,700	0	13.3612	3,103,757	2023-06-09
654	2023-06-08	414,700	-17,900	13.4522	3,082,773	2023-06-06
655	2023-06-07	432,600	0	14.0328	3,082,773	2023-06-06
656	2023-06-06	432,600	0	14.0328	3,082,773	2023-06-06
657	2023-06-05	432,600	0	14.0328	3,082,773	2023-06-05
658	2023-06-02	432,600	0	13.9392	3,103,473	2023-05-25
659	2023-06-01	432,600	0	13.9392	3,103,473	2023-05-25
660	2023-05-31	432,600	0	13.9392	3,103,473	2023-05-25
661	2023-05-30	432,600	0	13.9392	3,103,473	2023-05-25
662	2023-05-29	432,600	0	13.9392	3,103,473	2023-05-25
663	2023-05-25	432,600	6,000	13.9392	3,103,473	2023-05-25
664	2023-05-24	426,600	-5,000	13.8584	3,078,267	2023-05-23
665	2023-05-23	431,600	0	14.0209	3,078,267	2023-05-23
666	2023-05-22	431,600	-6,000	14.1374	3,052,890	2023-05-19
667	2023-05-19	437,600	0	14.3340	3,052,890	2023-05-19
668	2023-05-18	437,600	0	14.3731	3,044,573	2023-05-17
669	2023-05-17	437,600	7,900	14.3731	3,044,573	2023-05-17
670	2023-05-16	429,700	0	14.3178	3,001,166	2023-05-16
671	2023-05-15	429,700	0	14.5067	2,962,073	2023-05-15
672	2023-05-12	429,700	400	14.5779	2,947,609	2023-05-12
673	2023-05-11	429,300	0	14.7497	2,910,571	2023-05-10
674	2023-05-10	429,300	0	14.7497	2,910,571	2023-05-10
675	2023-05-09	429,300	0	14.7684	2,906,891	2023-05-05
676	2023-05-08	429,300	0	14.7684	2,906,891	2023-05-05
677	2023-05-05	429,300	0	14.7684	2,906,891	2023-05-05
678	2023-05-04	429,300	18,100	14.7086	2,918,691	2023-05-03
679	2023-05-03	411,200	0	14.0885	2,918,691	2023-05-03
680	2023-05-02	411,200	0	14.0885	2,918,691	2023-05-02
681	2023-04-28	411,200	0	14.2843	2,878,678	2023-04-26
682	2023-04-27	411,200	0	14.2843	2,878,678	2023-04-26
683	2023-04-26	411,200	4,000	14.2843	2,878,678	2023-04-26
684	2023-04-25	407,200	4,000	14.1669	2,874,313	2023-04-24
685	2023-04-24	403,200	19,500	14.0277	2,874,313	2023-04-24
686	2023-04-21	383,700	0	13.3593	2,872,159	2023-04-21
687	2023-04-20	383,700	0	13.1397	2,920,159	2023-04-19
688	2023-04-19	383,700	0	13.1397	2,920,159	2023-04-19
689	2023-04-18	383,700	0	13.1397	2,920,159	2023-04-18
690	2023-04-17	383,700	0	13.2902	2,887,099	2023-04-14
691	2023-04-14	383,700	4,100	13.2902	2,887,099	2023-04-14
692	2023-04-13	379,600	500	13.4357	2,825,305	2023-04-12
693	2023-04-12	379,100	0	13.4180	2,825,305	2023-04-12
694	2023-04-11	379,100	0	13.4263	2,823,571	2023-04-11
695	2023-04-06	379,100	0	12.7063	2,983,571	2023-04-04
696	2023-04-04	379,100	0	12.7063	2,983,571	2023-04-04
697	2023-04-03	379,100	0	12.7380	2,976,129	2023-03-31
698	2023-03-31	379,100	0	12.7380	2,976,129	2023-03-31
699	2023-03-30	379,100	0	12.7496	2,973,417	2023-03-27
700	2023-03-29	379,100	100	12.7496	2,973,417	2023-03-27
701	2023-03-28	379,000	-4,000	12.7463	2,973,417	2023-03-27
702	2023-03-27	383,000	0	12.8808	2,973,417	2023-03-27
703	2023-03-24	383,000	0	12.9714	2,952,642	2023-03-22
704	2023-03-23	383,000	100	12.9714	2,952,642	2023-03-22
705	2023-03-22	382,900	100	12.9680	2,952,642	2023-03-22
706	2023-03-21	382,800	-4,000	12.9647	2,952,642	2023-03-21
707	2023-03-20	386,800	0	13.0736	2,958,642	2023-03-20
708	2023-03-17	386,800	0	12.9510	2,986,642	2023-03-17
709	2023-03-16	386,800	0	12.9423	2,988,642	2023-03-10
710	2023-03-15	386,800	100	12.9423	2,988,642	2023-03-10
711	2023-03-14	386,700	0	12.9390	2,988,642	2023-03-10
712	2023-03-13	386,700	0	12.9390	2,988,642	2023-03-10
713	2023-03-10	386,700	600	12.9390	2,988,642	2023-03-10
714	2023-03-09	386,100	6,000	12.9824	2,974,033	2023-03-08
715	2023-03-08	380,100	100	12.7806	2,974,033	2023-03-08
716	2023-03-07	380,000	300	13.5083	2,813,076	2023-03-03
717	2023-03-06	379,700	0	13.4977	2,813,076	2023-03-03
718	2023-03-03	379,700	0	13.4977	2,813,076	2023-03-03
719	2023-03-02	379,700	-200	13.5567	2,800,833	2023-02-21
720	2023-03-01	379,900	7,300	13.5638	2,800,833	2023-02-21
721	2023-02-28	372,600	0	13.3032	2,800,833	2023-02-21
722	2023-02-27	372,600	0	13.3032	2,800,833	2023-02-21
723	2023-02-24	372,600	200	13.3032	2,800,833	2023-02-21
724	2023-02-23	372,400	-8,000	13.2960	2,800,833	2023-02-21
725	2023-02-22	380,400	0	13.5817	2,800,833	2023-02-21
726	2023-02-21	380,400	0	13.5817	2,800,833	2023-02-21
727	2023-02-20	380,400	15,400	13.6511	2,786,585	2023-02-09
728	2023-02-17	365,000	3,900	13.0985	2,786,585	2023-02-09
729	2023-02-16	361,100	-600	12.9585	2,786,585	2023-02-09
730	2023-02-15	361,700	0	12.9800	2,786,585	2023-02-09
731	2023-02-14	361,700	4,200	12.9800	2,786,585	2023-02-09
732	2023-02-13	357,500	0	12.8293	2,786,585	2023-02-09
733	2023-02-10	357,500	0	12.8293	2,786,585	2023-02-09
734	2023-02-09	357,500	-200	12.8293	2,786,585	2023-02-09
735	2023-02-08	357,700	0	12.8365	2,786,585	2023-02-08
736	2023-02-07	357,700	0	12.9129	2,770,102	2023-02-07
737	2023-02-06	357,700	0	12.8203	2,790,102	2023-02-06
738	2023-02-03	357,700	0	12.7291	2,810,102	2023-02-03
739	2023-02-02	357,700	0	12.7839	2,798,060	2023-02-01
740	2023-02-01	357,700	-4,000	12.7839	2,798,060	2023-02-01
741	2023-01-31	361,700	100	12.8992	2,804,060	2023-01-30
742	2023-01-30	361,600	-12,800	12.8956	2,804,060	2023-01-30
743	2023-01-27	374,400	0	13.2810	2,819,060	2023-01-20
744	2023-01-26	374,400	0	13.2810	2,819,060	2023-01-20
745	2023-01-20	374,400	0	13.2810	2,819,060	2023-01-20
746	2023-01-19	374,400	6,000	13.1782	2,841,060	2023-01-18
747	2023-01-18	368,400	100	12.9670	2,841,060	2023-01-18
748	2023-01-17	368,300	0	12.9635	2,841,060	2023-01-17
749	2023-01-16	368,300	18,000	12.8954	2,856,060	2023-01-13
750	2023-01-13	350,300	300	12.2651	2,856,060	2023-01-13
751	2023-01-12	350,000	100	12.3269	2,839,311	2023-01-10
752	2023-01-11	349,900	-65,000	12.3234	2,839,311	2023-01-10
753	2023-01-10	414,900	-100	14.6127	2,839,311	2023-01-10
754	2023-01-09	415,000	0	14.7471	2,814,117	2023-01-09
755	2023-01-06	415,000	0	14.7915	2,805,666	2023-01-06
756	2023-01-05	415,000	-5,000	14.7128	2,820,666	2022-12-28
757	2023-01-04	420,000	0	14.8901	2,820,666	2022-12-28
758	2023-01-03	420,000	0	14.8901	2,820,666	2022-12-28
759	2022-12-30	420,000	0	14.8901	2,820,666	2022-12-28
760	2022-12-29	420,000	0	14.8901	2,820,666	2022-12-28
761	2022-12-28	420,000	0	14.8901	2,820,666	2022-12-28
762	2022-12-23	420,000	0	14.9190	2,815,209	2022-12-09
763	2022-12-22	420,000	0	14.9190	2,815,209	2022-12-09
764	2022-12-21	420,000	0	14.9190	2,815,209	2022-12-09
765	2022-12-20	420,000	0	14.9190	2,815,209	2022-12-09
766	2022-12-19	420,000	0	14.9190	2,815,209	2022-12-09
767	2022-12-16	420,000	-100	14.9190	2,815,209	2022-12-09
768	2022-12-15	420,100	0	14.9225	2,815,209	2022-12-09
769	2022-12-14	420,100	0	14.9225	2,815,209	2022-12-09
770	2022-12-13	420,100	-100	14.9225	2,815,209	2022-12-09
771	2022-12-12	420,200	200	14.9261	2,815,209	2022-12-09
772	2022-12-09	420,000	0	14.9190	2,815,209	2022-12-09
773	2022-12-08	420,000	1,900	14.8085	2,836,209	2022-11-30
774	2022-12-07	418,100	-5,600	14.7415	2,836,209	2022-11-30
775	2022-12-06	423,700	-15,000	14.9390	2,836,209	2022-11-30
776	2022-12-05	438,700	0	15.4678	2,836,209	2022-11-30
777	2022-12-02	438,700	0	15.4678	2,836,209	2022-11-30
778	2022-12-01	438,700	0	15.4678	2,836,209	2022-11-30
779	2022-11-30	438,700	-100	15.4678	2,836,209	2022-11-30
780	2022-11-29	438,800	0	15.5592	2,820,203	2022-11-29
781	2022-11-28	438,800	0	15.4878	2,833,203	2022-11-24
782	2022-11-25	438,800	0	15.4878	2,833,203	2022-11-24
783	2022-11-24	438,800	0	15.4878	2,833,203	2022-11-24
784	2022-11-23	438,800	-100	15.3954	2,850,203	2022-11-04
785	2022-11-22	438,900	3,400	15.3989	2,850,203	2022-11-04
786	2022-11-21	435,500	-100	15.2796	2,850,203	2022-11-04
787	2022-11-18	435,600	12,300	15.2831	2,850,203	2022-11-04
788	2022-11-17	423,300	0	14.8516	2,850,203	2022-11-04
789	2022-11-16	423,300	200	14.8516	2,850,203	2022-11-04
790	2022-11-15	423,100	-4,800	14.8446	2,850,203	2022-11-04
791	2022-11-14	427,900	100	15.0130	2,850,203	2022-11-04
792	2022-11-11	427,800	0	15.0095	2,850,203	2022-11-04
793	2022-11-10	427,800	5,200	15.0095	2,850,203	2022-11-04
794	2022-11-09	422,600	-6,600	14.8270	2,850,203	2022-11-04
795	2022-11-08	429,200	2,700	15.0586	2,850,203	2022-11-04
796	2022-11-07	426,500	22,300	14.9638	2,850,203	2022-11-04
797	2022-11-04	404,200	5,000	14.1814	2,850,203	2022-11-04
798	2022-11-03	399,200	14,400	13.9913	2,853,203	2022-10-28
799	2022-11-02	384,800	7,900	13.4866	2,853,203	2022-10-28
800	2022-11-01	376,900	0	13.2097	2,853,203	2022-10-28
801	2022-10-31	376,900	-300	13.2097	2,853,203	2022-10-28
802	2022-10-28	377,200	0	13.2202	2,853,203	2022-10-28
803	2022-10-27	377,200	28,000	13.2970	2,836,725	2022-10-18
804	2022-10-26	349,200	0	12.3100	2,836,725	2022-10-18
805	2022-10-25	349,200	0	12.3100	2,836,725	2022-10-18
806	2022-10-24	349,200	3,000	12.3100	2,836,725	2022-10-18
807	2022-10-21	346,200	0	12.2042	2,836,725	2022-10-18
808	2022-10-20	346,200	-100	12.2042	2,836,725	2022-10-18
809	2022-10-19	346,300	8,800	12.2077	2,836,725	2022-10-18
810	2022-10-18	337,500	0	11.8975	2,836,725	2022-10-18
811	2022-10-17	337,500	0	11.8745	2,842,225	2022-10-13
812	2022-10-14	337,500	-300	11.8745	2,842,225	2022-10-13
813	2022-10-13	337,800	0	11.8851	2,842,225	2022-10-13
814	2022-10-12	337,800	10,500	11.9223	2,833,341	2022-10-11
815	2022-10-11	327,300	100	11.5517	2,833,341	2022-10-11
816	2022-10-10	327,200	0	11.5851	2,824,323	2022-09-30
817	2022-10-07	327,200	-99,300	11.5851	2,824,323	2022-09-30
818	2022-10-06	426,500	-20,000	15.1010	2,824,323	2022-09-30
819	2022-10-05	446,500	21,700	15.8091	2,824,323	2022-09-30
820	2022-10-03	424,800	4,300	15.0408	2,824,323	2022-09-30
821	2022-09-30	420,500	2,500	14.8885	2,824,323	2022-09-30
822	2022-09-29	418,000	-100	14.8578	2,813,344	2022-09-27
823	2022-09-28	418,100	4,600	14.8613	2,813,344	2022-09-27
824	2022-09-27	413,500	-100	14.6978	2,813,344	2022-09-27
825	2022-09-26	413,600	0	14.7014	2,813,344	2022-09-26
826	2022-09-23	413,600	2,900	14.7590	2,802,354	2022-09-21
827	2022-09-22	410,700	1,000	14.6555	2,802,354	2022-09-21
828	2022-09-21	409,700	0	14.6199	2,802,354	2022-09-21
829	2022-09-20	409,700	8,800	14.6199	2,802,354	2022-09-20
830	2022-09-19	400,900	100	14.3721	2,789,438	2022-09-19
831	2022-09-16	400,800	0	14.3685	2,789,438	2022-09-16
832	2022-09-15	400,800	0	14.3900	2,785,263	2022-09-07
833	2022-09-14	400,800	0	14.3900	2,785,263	2022-09-07
834	2022-09-13	400,800	0	14.3900	2,785,263	2022-09-07
835	2022-09-09	400,800	-100	14.3900	2,785,263	2022-09-07
836	2022-09-08	400,900	0	14.3936	2,785,263	2022-09-07
837	2022-09-07	400,900	-400	14.3936	2,785,263	2022-09-07
838	2022-09-06	401,300	0	14.3308	2,800,263	2022-08-30
839	2022-09-05	401,300	0	14.3308	2,800,263	2022-08-30
840	2022-09-02	401,300	0	14.3308	2,800,263	2022-08-30
841	2022-09-01	401,300	0	14.3308	2,800,263	2022-08-30
842	2022-08-31	401,300	-200	14.3308	2,800,263	2022-08-30
843	2022-08-30	401,500	400	14.3379	2,800,263	2022-08-30
844	2022-08-29	401,100	0	14.4032	2,784,801	2022-08-25
845	2022-08-26	401,100	0	14.4032	2,784,801	2022-08-25
846	2022-08-25	401,100	0	14.4032	2,784,801	2022-08-25
847	2022-08-24	401,100	0	14.5673	2,753,420	2022-08-22
848	2022-08-23	401,100	-100	14.5673	2,753,420	2022-08-22
849	2022-08-22	401,200	0	14.5710	2,753,420	2022-08-22
850	2022-08-19	401,200	0	14.6813	2,732,727	2022-08-17
851	2022-08-18	401,200	0	14.6813	2,732,727	2022-08-17
852	2022-08-17	401,200	0	14.6813	2,732,727	2022-08-17
853	2022-08-16	401,200	0	14.6813	2,732,727	2022-08-16
854	2022-08-15	401,200	-4,700	13.5416	2,962,727	2022-08-15
855	2022-08-12	405,900	0	13.6541	2,972,727	2022-08-12
856	2022-08-11	405,900	0	13.6427	2,975,227	2022-08-09
857	2022-08-10	405,900	0	13.6427	2,975,227	2022-08-09
858	2022-08-09	405,900	-100	13.6427	2,975,227	2022-08-09
859	2022-08-08	406,000	0	13.6460	2,975,227	2022-08-08
860	2022-08-05	406,000	0	13.7220	2,958,756	2022-08-05
861	2022-08-04	406,000	2,000	14.4242	2,814,709	2022-07-31
862	2022-08-03	404,000	5,800	14.3532	2,814,709	2022-07-31
863	2022-08-02	398,200	4,200	14.1471	2,814,709	2022-07-31
864	2022-08-01	394,000	0	13.9979	2,814,709	2022-07-31
865	2022-07-29	394,000	0	13.9578	2,822,804	2022-07-29
866	2022-07-28	394,000	0	13.9979	2,814,709	2022-07-18
867	2022-07-27	394,000	0	13.9979	2,814,709	2022-07-18
868	2022-07-26	394,000	0	13.9979	2,814,709	2022-07-18
869	2022-07-25	394,000	2,000	13.9979	2,814,709	2022-07-18
870	2022-07-22	392,000	0	13.9268	2,814,709	2022-07-18
871	2022-07-21	392,000	0	13.9268	2,814,709	2022-07-18
872	2022-07-20	392,000	0	13.9268	2,814,709	2022-07-18
873	2022-07-19	392,000	-700	13.9268	2,814,709	2022-07-18
874	2022-07-18	392,700	0	13.9517	2,814,709	2022-07-18
875	2022-07-15	392,700	0	14.1544	2,774,398	2022-07-13
876	2022-07-14	392,700	0	14.1544	2,774,398	2022-07-13
877	2022-07-13	392,700	0	14.1544	2,774,398	2022-07-13
878	2022-07-12	392,700	-100	14.2046	2,764,601	2022-07-11
879	2022-07-11	392,800	-500	14.2082	2,764,601	2022-07-11
880	2022-07-08	393,300	-1,000	14.2964	2,751,040	2022-07-08
881	2022-07-07	394,300	0	14.8246	2,659,774	2022-07-05
882	2022-07-06	394,300	0	14.8246	2,659,774	2022-07-05
883	2022-07-05	394,300	0	14.8246	2,659,774	2022-07-05
884	2022-07-04	394,300	0	14.9101	2,644,518	2022-06-20
885	2022-06-30	394,300	200	14.9101	2,644,518	2022-06-20
886	2022-06-29	394,100	-200	14.9025	2,644,518	2022-06-20
887	2022-06-28	394,300	0	14.9101	2,644,518	2022-06-20
888	2022-06-27	394,300	0	14.9101	2,644,518	2022-06-20
889	2022-06-24	394,300	0	14.9101	2,644,518	2022-06-20
890	2022-06-23	394,300	0	14.9101	2,644,518	2022-06-20
891	2022-06-22	394,300	0	14.9101	2,644,518	2022-06-20
892	2022-06-21	394,300	0	14.9101	2,644,518	2022-06-20
893	2022-06-20	394,300	0	14.9101	2,644,518	2022-06-20
894	2022-06-17	394,300	0	14.9892	2,630,565	2022-06-08
895	2022-06-16	394,300	0	14.9892	2,630,565	2022-06-08
896	2022-06-15	394,300	0	14.9892	2,630,565	2022-06-08
897	2022-06-14	394,300	0	14.9892	2,630,565	2022-06-08
898	2022-06-13	394,300	0	14.9892	2,630,565	2022-06-08
899	2022-06-10	394,300	-100	14.9892	2,630,565	2022-06-08
900	2022-06-09	394,400	0	14.9930	2,630,565	2022-06-08
901	2022-06-08	394,400	0	14.9930	2,630,565	2022-06-08
902	2022-06-07	394,400	0	14.9136	2,644,565	2022-06-07
903	2022-06-06	394,400	0	14.9718	2,634,294	2022-06-02
904	2022-06-02	394,400	0	14.9718	2,634,294	2022-06-02
905	2022-06-01	394,400	0	14.8870	2,649,294	2022-05-20
906	2022-05-31	394,400	-900	14.8870	2,649,294	2022-05-20
907	2022-05-30	395,300	0	14.9210	2,649,294	2022-05-20
908	2022-05-27	395,300	0	14.9210	2,649,294	2022-05-20
909	2022-05-26	395,300	0	14.9210	2,649,294	2022-05-20
910	2022-05-25	395,300	0	14.9210	2,649,294	2022-05-20
911	2022-05-24	395,300	-2,000	14.9210	2,649,294	2022-05-20
912	2022-05-23	397,300	0	14.9964	2,649,294	2022-05-20
913	2022-05-20	397,300	0	14.9964	2,649,294	2022-05-20
914	2022-05-19	397,300	0	15.0927	2,632,397	2022-05-18
915	2022-05-18	397,300	0	15.0927	2,632,397	2022-05-18
916	2022-05-17	397,300	0	15.0755	2,635,397	2022-05-11
917	2022-05-16	397,300	2,000	15.0755	2,635,397	2022-05-11
918	2022-05-13	395,300	0	14.9996	2,635,397	2022-05-11
919	2022-05-12	395,300	49,900	14.9996	2,635,397	2022-05-11
920	2022-05-11	345,400	0	13.1062	2,635,397	2022-05-11
921	2022-05-10	345,400	-2,000	13.0369	2,649,397	2022-05-10
922	2022-05-06	347,400	-1,600	13.2660	2,618,716	2022-04-27
923	2022-05-05	349,000	6,900	13.3271	2,618,716	2022-04-27
924	2022-05-04	342,100	0	13.0637	2,618,716	2022-04-27
925	2022-05-03	342,100	0	13.0637	2,618,716	2022-04-27
926	2022-04-29	342,100	0	13.0637	2,618,716	2022-04-27
927	2022-04-28	342,100	-100	13.0637	2,618,716	2022-04-27
928	2022-04-27	342,200	0	13.0675	2,618,716	2022-04-27
929	2022-04-26	342,200	0	13.1211	2,608,015	2022-04-20
930	2022-04-25	342,200	0	13.1211	2,608,015	2022-04-20
931	2022-04-22	342,200	0	13.1211	2,608,015	2022-04-20
932	2022-04-21	342,200	0	13.1211	2,608,015	2022-04-20
933	2022-04-20	342,200	-900	13.1211	2,608,015	2022-04-20
934	2022-04-19	343,100	0	12.9667	2,646,015	2022-04-11
935	2022-04-14	343,100	600	12.9667	2,646,015	2022-04-11
936	2022-04-13	342,500	0	12.9440	2,646,015	2022-04-11
937	2022-04-12	342,500	0	12.9440	2,646,015	2022-04-11
938	2022-04-11	342,500	0	12.9440	2,646,015	2022-04-11
939	2022-04-08	342,500	0	12.9734	2,640,011	2022-04-08
940	2022-04-07	342,500	0	12.8277	2,670,011	2022-04-01
941	2022-04-06	342,500	-1,000	12.8277	2,670,011	2022-04-01
942	2022-04-04	343,500	0	12.8651	2,670,011	2022-04-01
943	2022-04-01	343,500	5,100	12.8651	2,670,011	2022-04-01
944	2022-03-31	338,400	0	12.7128	2,661,889	2022-03-28
945	2022-03-30	338,400	0	12.7128	2,661,889	2022-03-28
946	2022-03-29	338,400	0	12.7128	2,661,889	2022-03-28
947	2022-03-28	338,400	0	12.7128	2,661,889	2022-03-28
948	2022-03-25	338,400	0	12.7325	2,657,760	2022-03-24
949	2022-03-24	338,400	0	12.7325	2,657,760	2022-03-24
950	2022-03-23	338,400	0	12.3967	2,729,760	2022-03-18
951	2022-03-22	338,400	0	12.3967	2,729,760	2022-03-18
952	2022-03-21	338,400	-100	12.3967	2,729,760	2022-03-18
953	2022-03-18	338,500	0	12.4004	2,729,760	2022-03-18
954	2022-03-17	338,500	700	12.4237	2,724,635	2022-03-16
955	2022-03-16	337,800	4,800	12.3980	2,724,635	2022-03-16
956	2022-03-15	333,000	0	12.1682	2,736,635	2022-03-15
957	2022-03-14	333,000	0	12.1063	2,750,635	2022-03-10
958	2022-03-11	333,000	3,500	12.1063	2,750,635	2022-03-10
959	2022-03-10	329,500	3,800	11.9791	2,750,635	2022-03-10
960	2022-03-09	325,700	2,100	11.8151	2,756,635	2022-03-08
961	2022-03-08	323,600	0	11.7389	2,756,635	2022-03-08
962	2022-03-07	323,600	0	11.7304	2,758,635	2022-02-25
963	2022-03-04	323,600	0	11.7304	2,758,635	2022-02-25
964	2022-03-03	323,600	0	11.7304	2,758,635	2022-02-25
965	2022-03-02	323,600	0	11.7304	2,758,635	2022-02-25
966	2022-03-01	323,600	500	11.7304	2,758,635	2022-02-25
967	2022-02-28	323,100	3,500	11.7123	2,758,635	2022-02-25
968	2022-02-25	319,600	0	11.5854	2,758,635	2022-02-25
969	2022-02-24	319,600	2,000	11.5729	2,761,635	2022-02-21
970	2022-02-23	317,600	0	11.5004	2,761,635	2022-02-21
971	2022-02-22	317,600	0	11.5004	2,761,635	2022-02-21
972	2022-02-21	317,600	0	11.5004	2,761,635	2022-02-21
973	2022-02-18	317,600	0	11.5538	2,748,875	2022-02-16
974	2022-02-17	317,600	0	11.5538	2,748,875	2022-02-16
975	2022-02-16	317,600	0	11.5538	2,748,875	2022-02-16
976	2022-02-15	317,600	0	11.5119	2,758,875	2022-02-11
977	2022-02-14	317,600	0	11.5119	2,758,875	2022-02-11
978	2022-02-11	317,600	0	11.5119	2,758,875	2022-02-11
979	2022-02-10	317,600	100	11.5349	2,753,389	2022-01-13
980	2022-02-09	317,500	2,800	11.5312	2,753,389	2022-01-13
981	2022-02-08	314,700	0	11.4296	2,753,389	2022-01-13
982	2022-02-07	314,700	19,900	11.4296	2,753,389	2022-01-13
983	2022-02-04	294,800	0	10.7068	2,753,389	2022-01-13
984	2022-01-31	294,800	0	10.7068	2,753,389	2022-01-13
985	2022-01-28	294,800	1,000	10.7068	2,753,389	2022-01-13
986	2022-01-27	293,800	2,000	10.6705	2,753,389	2022-01-13
987	2022-01-26	291,800	0	10.5978	2,753,389	2022-01-13
988	2022-01-25	291,800	600	10.5978	2,753,389	2022-01-13
989	2022-01-24	291,200	0	10.5761	2,753,389	2022-01-13
990	2022-01-21	291,200	0	10.5761	2,753,389	2022-01-13
991	2022-01-20	291,200	200	10.5761	2,753,389	2022-01-13
992	2022-01-19	291,000	100	10.5688	2,753,389	2022-01-13
993	2022-01-18	290,900	2,000	10.5652	2,753,389	2022-01-13
994	2022-01-17	288,900	2,000	10.4925	2,753,389	2022-01-13
995	2022-01-14	286,900	0	10.4199	2,753,389	2022-01-13
996	2022-01-13	286,900	0	10.4199	2,753,389	2022-01-13
997	2022-01-12	286,900	0	10.3972	2,759,389	2022-01-10
998	2022-01-11	286,900	0	10.3972	2,759,389	2022-01-10
999	2022-01-10	286,900	0	10.3972	2,759,389	2022-01-10
1000	2022-01-07	286,900	200	10.4173	2,754,083	2022-01-06
1001	2022-01-06	286,700	0	10.4100	2,754,083	2022-01-06
1002	2022-01-05	286,700	3,600	10.4434	2,745,285	2022-01-05
1003	2022-01-04	283,100	0	10.1532	2,788,285	2021-12-20
1004	2022-01-03	283,100	1,500	10.1532	2,788,285	2021-12-20
1005	2021-12-31	281,600	0	10.0994	2,788,285	2021-12-20
1006	2021-12-30	281,600	0	10.0994	2,788,285	2021-12-20
1007	2021-12-29	281,600	0	10.0994	2,788,285	2021-12-20
1008	2021-12-28	281,600	0	10.0994	2,788,285	2021-12-20
1009	2021-12-24	281,600	0	10.0994	2,788,285	2021-12-20
1010	2021-12-23	281,600	0	10.0994	2,788,285	2021-12-20
1011	2021-12-22	281,600	0	10.0994	2,788,285	2021-12-20
1012	2021-12-21	281,600	0	10.0994	2,788,285	2021-12-20
1013	2021-12-20	281,600	0	10.0994	2,788,285	2021-12-20
1014	2021-12-17	281,600	-400	9.7497	2,888,285	2021-12-03
1015	2021-12-16	282,000	-52,500	9.7636	2,888,285	2021-12-03
1016	2021-12-15	334,500	900	11.5813	2,888,285	2021-12-03
1017	2021-12-14	333,600	0	11.5501	2,888,285	2021-12-03
1018	2021-12-13	333,600	-6,600	11.5501	2,888,285	2021-12-03
1019	2021-12-10	340,200	-2,000	11.7786	2,888,285	2021-12-03
1020	2021-12-09	342,200	-4,700	11.8479	2,888,285	2021-12-03
1021	2021-12-08	346,900	0	12.0106	2,888,285	2021-12-03
1022	2021-12-07	346,900	-2,000	12.0106	2,888,285	2021-12-03
1023	2021-12-06	348,900	0	12.0798	2,888,285	2021-12-03
1024	2021-12-03	348,900	2,200	12.0798	2,888,285	2021-12-03
1025	2021-12-02	346,700	-2,200	11.9829	2,893,285	2021-11-16
1026	2021-12-01	348,900	0	12.0590	2,893,285	2021-11-16
1027	2021-11-30	348,900	0	12.0590	2,893,285	2021-11-16
1028	2021-11-29	348,900	0	12.0590	2,893,285	2021-11-16
1029	2021-11-26	348,900	0	12.0590	2,893,285	2021-11-16
1030	2021-11-25	348,900	0	12.0590	2,893,285	2021-11-16
1031	2021-11-24	348,900	-100	12.0590	2,893,285	2021-11-16
1032	2021-11-23	349,000	-2,000	12.0624	2,893,285	2021-11-16
1033	2021-11-22	351,000	0	12.1315	2,893,285	2021-11-16
1034	2021-11-19	351,000	0	12.1315	2,893,285	2021-11-16
1035	2021-11-18	351,000	-200	12.1315	2,893,285	2021-11-16
1036	2021-11-17	351,200	-300	12.1385	2,893,285	2021-11-16
1037	2021-11-16	351,500	0	12.1488	2,893,285	2021-11-16
1038	2021-11-15	351,500	-2,000	12.1421	2,894,885	2021-11-09
1039	2021-11-12	353,500	300	12.2112	2,894,885	2021-11-09
1040	2021-11-11	353,200	0	12.2008	2,894,885	2021-11-09
1041	2021-11-10	353,200	0	12.2008	2,894,885	2021-11-09
1042	2021-11-09	353,200	0	12.2008	2,894,885	2021-11-09
1043	2021-11-08	353,200	0	12.1756	2,900,885	2021-10-21
1044	2021-11-05	353,200	-1,300	12.1756	2,900,885	2021-10-21
1045	2021-11-04	354,500	3,900	12.2204	2,900,885	2021-10-21
1046	2021-11-03	350,600	-500	12.0860	2,900,885	2021-10-21
1047	2021-11-02	351,100	400	12.1032	2,900,885	2021-10-21
1048	2021-11-01	350,700	0	12.0894	2,900,885	2021-10-21
1049	2021-10-29	350,700	0	12.0894	2,900,885	2021-10-21
1050	2021-10-28	350,700	2,800	12.0894	2,900,885	2021-10-21
1051	2021-10-27	347,900	-400	11.9929	2,900,885	2021-10-21
1052	2021-10-26	348,300	800	12.0067	2,900,885	2021-10-21
1053	2021-10-25	347,500	0	11.9791	2,900,885	2021-10-21
1054	2021-10-22	347,500	0	11.9791	2,900,885	2021-10-21
1055	2021-10-21	347,500	0	11.9791	2,900,885	2021-10-21
1056	2021-10-20	347,500	1,200	11.9175	2,915,885	2021-10-15
1057	2021-10-19	346,300	0	11.8763	2,915,885	2021-10-15
1058	2021-10-18	346,300	0	11.8763	2,915,885	2021-10-15
1059	2021-10-15	346,300	200	11.8763	2,915,885	2021-10-15
1060	2021-10-12	346,100	-1,000	11.8910	2,910,609	2021-10-11
1061	2021-10-11	347,100	-25,200	11.9253	2,910,609	2021-10-11
1062	2021-10-08	372,300	0	12.5921	2,956,609	2021-09-30
1063	2021-10-07	372,300	2,000	12.5921	2,956,609	2021-09-30
1064	2021-10-06	370,300	0	12.5245	2,956,609	2021-09-30
1065	2021-10-05	370,300	0	12.5245	2,956,609	2021-09-30
1066	2021-10-04	370,300	0	12.5245	2,956,609	2021-09-30
1067	2021-09-30	370,300	0	12.5245	2,956,609	2021-09-30
1068	2021-09-29	370,300	0	12.5625	2,947,669	2021-09-16
1069	2021-09-28	370,300	0	12.5625	2,947,669	2021-09-16
1070	2021-09-27	370,300	-8,600	12.5625	2,947,669	2021-09-16
1071	2021-09-24	378,900	0	12.8542	2,947,669	2021-09-16
1072	2021-09-23	378,900	-2,000	12.8542	2,947,669	2021-09-16
1073	2021-09-21	380,900	0	12.9221	2,947,669	2021-09-16
1074	2021-09-20	380,900	0	12.9221	2,947,669	2021-09-16
1075	2021-09-17	380,900	0	12.9221	2,947,669	2021-09-16
1076	2021-09-16	380,900	0	12.9221	2,947,669	2021-09-16
1077	2021-09-15	380,900	8,000	12.9380	2,944,046	2021-09-15
1078	2021-09-14	372,900	800	12.6893	2,938,696	2021-09-13
1079	2021-09-13	372,100	1,800	12.6621	2,938,696	2021-09-13
1080	2021-09-10	370,300	15,500	12.5794	2,943,696	2021-09-08
1081	2021-09-09	354,800	0	12.0529	2,943,696	2021-09-08
1082	2021-09-08	354,800	2,100	12.0529	2,943,696	2021-09-08
1083	2021-09-07	352,700	0	11.9693	2,946,696	2021-09-07
1084	2021-09-06	352,700	1,600	11.9369	2,954,696	2021-08-23
1085	2021-09-03	351,100	300	11.8828	2,954,696	2021-08-23
1086	2021-09-02	350,800	2,200	11.8726	2,954,696	2021-08-23
1087	2021-09-01	348,600	0	11.7982	2,954,696	2021-08-23
1088	2021-08-31	348,600	0	11.7982	2,954,696	2021-08-23
1089	2021-08-30	348,600	0	11.7982	2,954,696	2021-08-23
1090	2021-08-27	348,600	0	11.7982	2,954,696	2021-08-23
1091	2021-08-26	348,600	100	11.7982	2,954,696	2021-08-23
1092	2021-08-25	348,500	0	11.7948	2,954,696	2021-08-23
1093	2021-08-24	348,500	-200	11.7948	2,954,696	2021-08-23
1094	2021-08-23	348,700	0	11.8016	2,954,696	2021-08-23
1095	2021-08-20	348,700	0	11.7301	2,972,696	2021-08-20
1096	2021-08-19	348,700	0	11.7104	2,977,696	2021-08-04
1097	2021-08-18	348,700	0	11.7104	2,977,696	2021-08-04
1098	2021-08-17	348,700	0	11.7104	2,977,696	2021-08-04
1099	2021-08-16	348,700	0	11.7104	2,977,696	2021-08-04
1100	2021-08-13	348,700	0	11.7104	2,977,696	2021-08-04
1101	2021-08-12	348,700	0	11.7104	2,977,696	2021-08-04
1102	2021-08-11	348,700	0	11.7104	2,977,696	2021-08-04
1103	2021-08-10	348,700	0	11.7104	2,977,696	2021-08-04
1104	2021-08-09	348,700	0	11.7104	2,977,696	2021-08-04
1105	2021-08-06	348,700	0	11.7104	2,977,696	2021-08-04
1106	2021-08-05	348,700	0	11.7104	2,977,696	2021-08-04
1107	2021-08-04	348,700	0	11.7104	2,977,696	2021-08-04
1108	2021-08-03	348,700	0	11.7517	2,967,234	2021-07-30
1109	2021-08-02	348,700	0	11.7517	2,967,234	2021-07-30
1110	2021-07-30	348,700	-1,600	11.7517	2,967,234	2021-07-30
1111	2021-07-29	350,300	-700	11.8269	2,961,884	2021-07-28
1112	2021-07-28	351,000	0	11.8506	2,961,884	2021-07-28
1113	2021-07-27	351,000	0	11.8796	2,954,633	2021-07-08
1114	2021-07-26	351,000	-700	11.8796	2,954,633	2021-07-08
1115	2021-07-23	351,700	0	11.9033	2,954,633	2021-07-08
1116	2021-07-22	351,700	0	11.9033	2,954,633	2021-07-08
1117	2021-07-21	351,700	0	11.9033	2,954,633	2021-07-08
1118	2021-07-20	351,700	0	11.9033	2,954,633	2021-07-08
1119	2021-07-19	351,700	-1,000	11.9033	2,954,633	2021-07-08
1120	2021-07-16	352,700	0	11.9372	2,954,633	2021-07-08
1121	2021-07-15	352,700	0	11.9372	2,954,633	2021-07-08
1122	2021-07-14	352,700	0	11.9372	2,954,633	2021-07-08
1123	2021-07-13	352,700	5,900	11.9372	2,954,633	2021-07-08
1124	2021-07-12	346,800	2,000	11.7375	2,954,633	2021-07-08
1125	2021-07-09	344,800	0	11.6698	2,954,633	2021-07-08
1126	2021-07-08	344,800	0	11.6698	2,954,633	2021-07-08
1127	2021-07-07	344,800	0	11.6462	2,960,633	2021-07-06
1128	2021-07-06	344,800	-200	11.6462	2,960,633	2021-07-06
1129	2021-07-05	345,000	0	11.6293	2,966,633	2021-07-05
1130	2021-07-02	345,000	2,000	11.6946	2,950,079	2021-06-25
1131	2021-06-30	343,000	0	11.6268	2,950,079	2021-06-25
1132	2021-06-29	343,000	0	11.6268	2,950,079	2021-06-25
1133	2021-06-28	343,000	0	11.6268	2,950,079	2021-06-25
1134	2021-06-25	343,000	0	11.6268	2,950,079	2021-06-25
1135	2021-06-24	343,000	-171,200	10.8886	3,150,079	2021-06-22
1136	2021-06-23	514,200	2,100	16.3234	3,150,079	2021-06-22
1137	2021-06-22	512,100	0	16.2567	3,150,079	2021-06-22
1138	2021-06-21	512,100	-300	16.3421	3,133,617	2021-06-07
1139	2021-06-18	512,400	-100	16.3517	3,133,617	2021-06-07
1140	2021-06-17	512,500	400	16.3549	3,133,617	2021-06-07
1141	2021-06-16	512,100	0	16.3421	3,133,617	2021-06-07
1142	2021-06-15	512,100	300	16.3421	3,133,617	2021-06-07
1143	2021-06-11	511,800	0	16.3326	3,133,617	2021-06-07
1144	2021-06-10	511,800	1,300	16.3326	3,133,617	2021-06-07
1145	2021-06-09	510,500	0	16.2911	3,133,617	2021-06-07
1146	2021-06-08	510,500	-42,200	16.2911	3,133,617	2021-06-07
1147	2021-06-07	552,700	0	17.6378	3,133,617	2021-06-07
1148	2021-06-04	552,700	-900	17.6773	3,126,613	2021-06-04
1149	2021-06-03	553,600	0	17.9480	3,084,472	2021-06-02
1150	2021-06-02	553,600	0	17.9480	3,084,472	2021-06-02
1151	2021-06-01	553,600	0	17.9884	3,077,533	2021-05-24
1152	2021-05-31	553,600	0	17.9884	3,077,533	2021-05-24
1153	2021-05-28	553,600	0	17.9884	3,077,533	2021-05-24
1154	2021-05-27	553,600	0	17.9884	3,077,533	2021-05-24
1155	2021-05-26	553,600	0	17.9884	3,077,533	2021-05-24
1156	2021-05-25	553,600	0	17.9884	3,077,533	2021-05-24
1157	2021-05-24	553,600	0	17.9884	3,077,533	2021-05-24
1158	2021-05-21	553,600	-100	18.0541	3,066,341	2021-05-21
1159	2021-05-20	553,700	-100	17.9462	3,085,341	2021-05-07
1160	2021-05-18	553,800	0	17.9494	3,085,341	2021-05-07
1161	2021-05-17	553,800	0	17.9494	3,085,341	2021-05-07
1162	2021-05-14	553,800	0	17.9494	3,085,341	2021-05-07
1163	2021-05-13	553,800	-100	17.9494	3,085,341	2021-05-07
1164	2021-05-12	553,900	-1,000	17.9526	3,085,341	2021-05-07
1165	2021-05-11	554,900	0	17.9850	3,085,341	2021-05-07
1166	2021-05-10	554,900	0	17.9850	3,085,341	2021-05-07
1167	2021-05-07	554,900	0	17.9850	3,085,341	2021-05-07
1168	2021-05-06	554,900	0	17.8119	3,115,341	2021-04-30
1169	2021-05-05	554,900	9,300	17.8119	3,115,341	2021-04-30
1170	2021-05-04	545,600	0	17.5133	3,115,341	2021-04-30
1171	2021-05-03	545,600	-1,000	17.5133	3,115,341	2021-04-30
1172	2021-04-30	546,600	0	17.5454	3,115,341	2021-04-30
1173	2021-04-29	546,600	0	17.5342	3,117,341	2021-04-22
1174	2021-04-28	546,600	-1,000	17.5342	3,117,341	2021-04-22
1175	2021-04-27	547,600	-400	17.5663	3,117,341	2021-04-22
1176	2021-04-26	548,000	-700	17.5791	3,117,341	2021-04-22
1177	2021-04-23	548,700	0	17.6015	3,117,341	2021-04-22
1178	2021-04-22	548,700	0	17.6015	3,117,341	2021-04-22
1179	2021-04-21	548,700	0	17.5621	3,124,341	2021-04-19
1180	2021-04-20	548,700	0	17.5621	3,124,341	2021-04-19
1181	2021-04-19	548,700	0	17.5621	3,124,341	2021-04-19
1182	2021-04-16	548,700	-300	17.5340	3,129,341	2021-04-14
1183	2021-04-15	549,000	300	17.5436	3,129,341	2021-04-14
1184	2021-04-14	548,700	200	17.5340	3,129,341	2021-04-14
1185	2021-04-13	548,500	0	17.4941	3,135,341	2021-04-13
1186	2021-04-12	548,500	0	17.5096	3,132,573	2021-03-23
1187	2021-04-09	548,500	0	17.5096	3,132,573	2021-03-23
1188	2021-04-08	548,500	0	17.5096	3,132,573	2021-03-23
1189	2021-04-07	548,500	0	17.5096	3,132,573	2021-03-23
1190	2021-04-01	548,500	0	17.5096	3,132,573	2021-03-23
1191	2021-03-31	548,500	0	17.5096	3,132,573	2021-03-23
1192	2021-03-30	548,500	200	17.5096	3,132,573	2021-03-23
1193	2021-03-29	548,300	0	17.5032	3,132,573	2021-03-23
1194	2021-03-26	548,300	0	17.5032	3,132,573	2021-03-23
1195	2021-03-25	548,300	0	17.5032	3,132,573	2021-03-23
1196	2021-03-24	548,300	0	17.5032	3,132,573	2021-03-23
1197	2021-03-23	548,300	1,500	17.5032	3,132,573	2021-03-23
1198	2021-03-22	546,800	0	17.4164	3,139,573	2021-03-10
1199	2021-03-19	546,800	0	17.4164	3,139,573	2021-03-10
1200	2021-03-18	546,800	0	17.4164	3,139,573	2021-03-10
1201	2021-03-17	546,800	5,300	17.4164	3,139,573	2021-03-10
1202	2021-03-16	541,500	0	17.2476	3,139,573	2021-03-10
1203	2021-03-15	541,500	600	17.2476	3,139,573	2021-03-10
1204	2021-03-12	540,900	100	17.2285	3,139,573	2021-03-10
1205	2021-03-11	540,800	0	17.2253	3,139,573	2021-03-10
1206	2021-03-10	540,800	0	17.2253	3,139,573	2021-03-10
1207	2021-03-09	540,800	700	17.2143	3,141,573	2021-03-01
1208	2021-03-08	540,100	0	17.1920	3,141,573	2021-03-01
1209	2021-03-05	540,100	0	17.1920	3,141,573	2021-03-01
1210	2021-03-04	540,100	0	17.1920	3,141,573	2021-03-01
1211	2021-03-03	540,100	1,500	17.1920	3,141,573	2021-03-01
1212	2021-03-02	538,600	400	17.1443	3,141,573	2021-03-01
1213	2021-03-01	538,200	600	17.1315	3,141,573	2021-03-01
1214	2021-02-26	537,600	0	16.9934	3,163,573	2021-02-23
1215	2021-02-25	537,600	1,000	16.9934	3,163,573	2021-02-23
1216	2021-02-24	536,600	4,800	16.9618	3,163,573	2021-02-23
1217	2021-02-23	531,800	-500	16.8101	3,163,573	2021-02-23
1218	2021-02-22	532,300	-3,100	16.7941	3,169,573	2021-02-22
1219	2021-02-19	535,400	0	16.9217	3,163,992	2021-02-18
1220	2021-02-18	535,400	-900	16.9217	3,163,992	2021-02-18
1221	2021-02-17	536,300	100	17.0135	3,152,211	2021-02-10
1222	2021-02-16	536,200	200	17.0103	3,152,211	2021-02-10
1223	2021-02-11	536,000	0	17.0039	3,152,211	2021-02-10
1224	2021-02-10	536,000	0	17.0039	3,152,211	2021-02-10
1225	2021-02-09	536,000	0	17.1905	3,118,005	2021-02-09
1226	2021-02-08	536,000	-300	17.1602	3,123,505	2021-02-08
1227	2021-02-05	536,300	-403,000	15.2206	3,523,505	2021-02-03
1228	2021-02-04	939,300	600	26.6581	3,523,505	2021-02-03
1229	2021-02-03	938,700	0	26.6411	3,523,505	2021-02-03
1230	2021-02-02	938,700	-12,800	27.4474	3,419,995	2021-02-02
1231	2021-02-01	951,500	300	27.5798	3,449,995	2021-02-01
1232	2021-01-29	951,200	-12,000	26.9386	3,530,995	2021-01-28
1233	2021-01-28	963,200	-14,800	27.2784	3,530,995	2021-01-28
1234	2021-01-27	978,000	-600	27.5726	3,546,995	2021-01-27
1235	2021-01-26	978,600	-4,100	26.8331	3,646,995	2021-01-25
1236	2021-01-25	982,700	400	26.9455	3,646,995	2021-01-25
1237	2021-01-22	982,300	-8,700	26.8903	3,652,995	2021-01-22
1238	2021-01-21	991,000	4,900	27.0765	3,659,995	2021-01-19
1239	2021-01-20	986,100	200	26.9427	3,659,995	2021-01-19
1240	2021-01-19	985,900	-400	26.9372	3,659,995	2021-01-19
1241	2021-01-18	986,300	200	27.3055	3,612,099	2021-01-18
1242	2021-01-15	986,100	-100	27.1945	3,626,099	2021-01-15
1243	2021-01-14	986,200	-33,700	27.3496	3,605,906	2021-01-13
1244	2021-01-13	1,019,900	0	28.2842	3,605,906	2021-01-13
1245	2021-01-12	1,019,900	100	28.3576	3,596,571	2021-01-12
1246	2021-01-11	1,019,800	7,700	28.7198	3,550,858	2021-01-08
1247	2021-01-08	1,012,100	-2,000	28.5030	3,550,858	2021-01-08
1248	2021-01-07	1,014,100	5,600	28.2884	3,584,858	2021-01-05
1249	2021-01-06	1,008,500	2,800	28.1322	3,584,858	2021-01-05
1250	2021-01-05	1,005,700	-1,300	28.0541	3,584,858	2021-01-05
1251	2021-01-04	1,007,000	-1,000	28.0356	3,591,858	2020-12-21
1252	2020-12-31	1,008,000	0	28.0635	3,591,858	2020-12-21
1253	2020-12-30	1,008,000	-2,100	28.0635	3,591,858	2020-12-21
1254	2020-12-29	1,010,100	200	28.1219	3,591,858	2020-12-21
1255	2020-12-28	1,009,900	0	28.1164	3,591,858	2020-12-21
1256	2020-12-24	1,009,900	0	28.1164	3,591,858	2020-12-21
1257	2020-12-23	1,009,900	0	28.1164	3,591,858	2020-12-21
1258	2020-12-22	1,009,900	0	28.1164	3,591,858	2020-12-21
1259	2020-12-21	1,009,900	0	28.1164	3,591,858	2020-12-21
1260	2020-12-18	1,009,900	-300	28.2298	3,577,419	2020-12-15
1261	2020-12-17	1,010,200	0	28.2382	3,577,419	2020-12-15
1262	2020-12-16	1,010,200	-400	28.2382	3,577,419	2020-12-15
1263	2020-12-15	1,010,600	0	28.2494	3,577,419	2020-12-15
1264	2020-12-14	1,010,600	900	28.3051	3,570,376	2020-12-10
1265	2020-12-11	1,009,700	0	28.2799	3,570,376	2020-12-10
1266	2020-12-10	1,009,700	0	28.2799	3,570,376	2020-12-10
1267	2020-12-09	1,009,700	0	28.3650	3,559,674	2020-12-09
1268	2020-12-08	1,009,700	21,000	28.2697	3,571,674	2020-12-04
1269	2020-12-07	988,700	0	27.6817	3,571,674	2020-12-04
1270	2020-12-04	988,700	7,200	27.6817	3,571,674	2020-12-04
1271	2020-12-03	981,500	0	27.2967	3,595,674	2020-12-02
1272	2020-12-02	981,500	0	27.2967	3,595,674	2020-12-02
1273	2020-12-01	981,500	100	27.4195	3,579,570	2020-11-25
1274	2020-11-30	981,400	0	27.4167	3,579,570	2020-11-25
1275	2020-11-27	981,400	1,700	27.4167	3,579,570	2020-11-25
1276	2020-11-26	979,700	0	27.3692	3,579,570	2020-11-25
1277	2020-11-25	979,700	100	27.3692	3,579,570	2020-11-25
1278	2020-11-24	979,600	0	27.1992	3,601,570	2020-11-20
1279	2020-11-23	979,600	2,300	27.1992	3,601,570	2020-11-20
1280	2020-11-20	977,300	0	27.1354	3,601,570	2020-11-20
1281	2020-11-19	977,300	10,400	26.8373	3,641,570	2020-11-17
1282	2020-11-18	966,900	6,000	26.5517	3,641,570	2020-11-17
1283	2020-11-17	960,900	500	26.3870	3,641,570	2020-11-17
1284	2020-11-16	960,400	300	26.2507	3,658,570	2020-11-16
1285	2020-11-13	960,100	0	26.2282	3,660,570	2020-11-13
1286	2020-11-12	960,100	-100	26.4182	3,634,232	2020-11-11
1287	2020-11-11	960,200	-200	26.4210	3,634,232	2020-11-11
1288	2020-11-10	960,400	200	26.2101	3,664,232	2020-11-10
1289	2020-11-09	960,200	-800	25.8380	3,716,232	2020-11-09
1290	2020-11-06	961,000	-200	25.9198	3,707,596	2020-11-05
1291	2020-11-05	961,200	0	25.9252	3,707,596	2020-11-05
1292	2020-11-04	961,200	0	25.8554	3,717,596	2020-11-04
1293	2020-11-03	961,200	0	25.7999	3,725,596	2020-11-02
1294	2020-11-02	961,200	0	25.7999	3,725,596	2020-11-02
1295	2020-10-30	961,200	2,000	25.8363	3,720,354	2020-10-29
1296	2020-10-29	959,200	0	25.7825	3,720,354	2020-10-29
1297	2020-10-28	959,200	0	25.7617	3,723,354	2020-10-27
1298	2020-10-27	959,200	0	25.7617	3,723,354	2020-10-27
1299	2020-10-23	959,200	0	25.7513	3,724,854	2020-10-22
1300	2020-10-22	959,200	0	25.7513	3,724,854	2020-10-22
1301	2020-10-21	959,200	-500	25.2364	3,800,854	2020-10-21
1302	2020-10-20	959,700	0	25.2230	3,804,854	2020-10-20
1303	2020-10-19	959,700	0	25.2098	3,806,854	2020-10-19
1304	2020-10-16	959,700	-8,000	24.8186	3,866,854	2020-10-16
1305	2020-10-15	967,700	-2,300	25.0126	3,868,854	2020-10-14
1306	2020-10-14	970,000	-1,100	25.0720	3,868,854	2020-10-14
1307	2020-10-12	971,100	-8,800	25.4472	3,816,134	2020-10-12
1308	2020-10-09	979,900	0	25.9929	3,769,874	2020-10-09
1309	2020-10-08	979,900	-8,000	24.0769	4,069,874	2020-10-05
1310	2020-10-07	987,900	-4,000	24.2735	4,069,874	2020-10-05
1311	2020-10-06	991,900	0	24.3718	4,069,874	2020-10-05
1312	2020-10-05	991,900	0	24.3718	4,069,874	2020-10-05
1313	2020-09-30	991,900	0	24.4372	4,058,979	2020-09-16
1314	2020-09-29	991,900	0	24.4372	4,058,979	2020-09-16
1315	2020-09-28	991,900	0	24.4372	4,058,979	2020-09-16
1316	2020-09-25	991,900	0	24.4372	4,058,979	2020-09-16
1317	2020-09-24	991,900	0	24.4372	4,058,979	2020-09-16
1318	2020-09-23	991,900	0	24.4372	4,058,979	2020-09-16
1319	2020-09-22	991,900	0	24.4372	4,058,979	2020-09-16
1320	2020-09-21	991,900	0	24.4372	4,058,979	2020-09-16
1321	2020-09-18	991,900	0	24.4372	4,058,979	2020-09-16
1322	2020-09-17	991,900	-1,000	24.4372	4,058,979	2020-09-16
1323	2020-09-16	992,900	0	24.4618	4,058,979	2020-09-16
1324	2020-09-15	992,900	0	24.1289	4,114,979	2020-09-04
1325	2020-09-14	992,900	0	24.1289	4,114,979	2020-09-04
1326	2020-09-11	992,900	-1,300	24.1289	4,114,979	2020-09-04
1327	2020-09-10	994,200	0	24.1605	4,114,979	2020-09-04
1328	2020-09-09	994,200	-1,000	24.1605	4,114,979	2020-09-04
1329	2020-09-08	995,200	0	24.1848	4,114,979	2020-09-04
1330	2020-09-07	995,200	0	24.1848	4,114,979	2020-09-04
1331	2020-09-04	995,200	0	24.1848	4,114,979	2020-09-04
1332	2020-09-03	995,200	0	24.3946	4,079,597	2020-09-02
1333	2020-09-02	995,200	-500	24.3946	4,079,597	2020-09-02
1334	2020-09-01	995,700	-1,000	24.3769	4,084,597	2020-08-31
1335	2020-08-31	996,700	0	24.4014	4,084,597	2020-08-31
1336	2020-08-28	996,700	0	24.3835	4,087,597	2020-08-28
1337	2020-08-27	996,700	0	24.1824	4,121,597	2020-08-21
1338	2020-08-26	996,700	-400	24.1824	4,121,597	2020-08-21
1339	2020-08-25	997,100	0	24.1921	4,121,597	2020-08-21
1340	2020-08-24	997,100	0	24.1921	4,121,597	2020-08-21
1341	2020-08-21	997,100	0	24.1921	4,121,597	2020-08-21
1342	2020-08-20	997,100	0	23.4800	4,246,597	2020-08-18
1343	2020-08-19	997,100	0	23.4800	4,246,597	2020-08-18
1344	2020-08-18	997,100	0	23.4800	4,246,597	2020-08-18
1345	2020-08-17	997,100	-2,000	23.4303	4,255,597	2020-08-13
1346	2020-08-14	999,100	0	23.4773	4,255,597	2020-08-13
1347	2020-08-13	999,100	1,900	23.4773	4,255,597	2020-08-13
1348	2020-08-12	997,200	1,000	23.3777	4,265,597	2020-07-31
1349	2020-08-11	996,200	0	23.3543	4,265,597	2020-07-31
1350	2020-08-10	996,200	1,500	23.3543	4,265,597	2020-07-31
1351	2020-08-07	994,700	0	23.3191	4,265,597	2020-07-31
1352	2020-08-06	994,700	-500	23.3191	4,265,597	2020-07-31
1353	2020-08-05	995,200	300	23.3308	4,265,597	2020-07-31
1354	2020-08-04	994,900	0	23.3238	4,265,597	2020-07-31
1355	2020-08-03	994,900	0	23.3238	4,265,597	2020-07-31
1356	2020-07-31	994,900	2,000	23.3238	4,265,597	2020-07-31
1357	2020-07-30	992,900	0	23.3210	4,257,529	2020-07-28
1358	2020-07-29	992,900	0	23.3210	4,257,529	2020-07-28
1359	2020-07-28	992,900	900	23.3210	4,257,529	2020-07-28
1360	2020-07-27	992,000	-10,000	23.3701	4,244,731	2020-07-21
1361	2020-07-24	1,002,000	1,500	23.6057	4,244,731	2020-07-21
1362	2020-07-23	1,000,500	2,000	23.5704	4,244,731	2020-07-21
1363	2020-07-22	998,500	0	23.5233	4,244,731	2020-07-21
1364	2020-07-21	998,500	-12,000	23.5233	4,244,731	2020-07-21
1365	2020-07-20	1,010,500	-2,400	23.7780	4,249,731	2020-07-20
1366	2020-07-17	1,012,900	100	22.9905	4,405,731	2020-07-17
1367	2020-07-16	1,012,800	2,100	22.1826	4,565,731	2020-07-15
1368	2020-07-15	1,010,700	400	22.1367	4,565,731	2020-07-15
1369	2020-07-14	1,010,300	0	22.2437	4,541,966	2020-07-13
1370	2020-07-13	1,010,300	-400	22.2437	4,541,966	2020-07-13
1371	2020-07-10	1,010,700	3,200	21.8957	4,615,966	2020-07-10
1372	2020-07-09	1,007,500	4,300	21.2151	4,748,966	2020-07-08
1373	2020-07-08	1,003,200	-3,300	21.1246	4,748,966	2020-07-08
1374	2020-07-07	1,006,500	43,000	21.1229	4,764,966	2020-07-07
1375	2020-07-06	963,500	-1,500	20.1486	4,781,966	2020-07-03
1376	2020-07-03	965,000	0	20.1800	4,781,966	2020-07-03
1377	2020-07-02	965,000	0	19.6579	4,908,966	2020-06-23
1378	2020-06-30	965,000	-7,000	19.6579	4,908,966	2020-06-23
1379	2020-06-29	972,000	0	19.8005	4,908,966	2020-06-23
1380	2020-06-26	972,000	0	19.8005	4,908,966	2020-06-23
1381	2020-06-24	972,000	0	19.8005	4,908,966	2020-06-23
1382	2020-06-23	972,000	0	19.8005	4,908,966	2020-06-23
1383	2020-06-22	972,000	0	19.7804	4,913,966	2020-06-18
1384	2020-06-19	972,000	-2,000	19.7804	4,913,966	2020-06-18
1385	2020-06-18	974,000	0	19.8211	4,913,966	2020-06-18
1386	2020-06-17	974,000	0	19.4957	4,995,966	2020-06-12
1387	2020-06-16	974,000	700	19.4957	4,995,966	2020-06-12
1388	2020-06-15	973,300	2,000	19.4817	4,995,966	2020-06-12
1389	2020-06-12	971,300	1,100	19.4417	4,995,966	2020-06-12
1390	2020-06-11	970,200	7,000	19.2272	5,045,966	2020-06-10
1391	2020-06-10	963,200	-4,000	19.0885	5,045,966	2020-06-10
1392	2020-06-09	967,200	0	19.1450	5,051,966	2020-06-03
1393	2020-06-08	967,200	0	19.1450	5,051,966	2020-06-03
1394	2020-06-05	967,200	0	19.1450	5,051,966	2020-06-03
1395	2020-06-04	967,200	0	19.1450	5,051,966	2020-06-03
1396	2020-06-03	967,200	2,000	19.1450	5,051,966	2020-06-03
1397	2020-06-02	965,200	0	19.3514	4,987,765	2020-06-02
1398	2020-06-01	965,200	5,700	19.3049	4,999,765	2020-05-25
1399	2020-05-29	959,500	0	19.1909	4,999,765	2020-05-25
1400	2020-05-28	959,500	-8,000	19.1909	4,999,765	2020-05-25
1401	2020-05-27	967,500	100	19.3509	4,999,765	2020-05-25
1402	2020-05-26	967,400	6,000	19.3489	4,999,765	2020-05-25
1403	2020-05-25	961,400	1,000	19.2289	4,999,765	2020-05-25
1404	2020-05-22	960,400	0	18.9961	5,055,765	2020-05-20
1405	2020-05-21	960,400	0	18.9961	5,055,765	2020-05-20
1406	2020-05-20	960,400	0	18.9961	5,055,765	2020-05-20
1407	2020-05-19	960,400	2,300	18.9961	5,055,765	2020-05-19
1408	2020-05-18	958,100	4,000	18.9506	5,055,765	2020-05-18
1409	2020-05-15	954,100	0	18.8715	5,055,765	2020-05-15
1410	2020-05-14	954,100	0	18.8231	5,068,765	2020-05-13
1411	2020-05-13	954,100	0	18.8231	5,068,765	2020-05-13
1412	2020-05-12	954,100	0	18.8231	5,068,765	2020-04-28
1413	2020-05-11	954,100	2,000	18.8231	5,068,765	2020-04-28
1414	2020-05-08	952,100	4,200	18.7837	5,068,765	2020-04-28
1415	2020-05-07	947,900	0	18.7008	5,068,765	2020-04-28
1416	2020-05-06	947,900	8,500	18.7008	5,068,765	2020-04-28
1417	2020-05-05	939,400	1,800	18.5331	5,068,765	2020-04-28
1418	2020-05-04	937,600	0	18.4976	5,068,765	2020-04-28
1419	2020-04-29	937,600	1,800	18.4976	5,068,765	2020-04-28
1420	2020-04-28	935,800	0	18.4621	5,068,765	2020-04-28
1421	2020-04-27	935,800	4,800	18.5360	5,048,547	2020-04-27
1422	2020-04-24	931,000	200	18.3140	5,083,547	2020-04-23
1423	2020-04-23	930,800	0	18.3101	5,083,547	2020-04-23
1424	2020-04-22	930,800	0	18.2312	5,105,547	2020-04-22
1425	2020-04-21	930,800	0	18.0089	5,168,547	2020-04-15
1426	2020-04-20	930,800	0	18.0089	5,168,547	2020-04-15
1427	2020-04-17	930,800	-100	18.0089	5,168,547	2020-04-15
1428	2020-04-16	930,900	0	18.0109	5,168,547	2020-04-15
1429	2020-04-15	930,900	0	18.0109	5,168,547	2020-04-15
1430	2020-04-14	930,900	0	17.9830	5,176,547	2020-04-14
1431	2020-04-09	930,900	-400	18.1037	5,142,046	2020-04-08
1432	2020-04-08	931,300	0	18.1115	5,142,046	2020-04-08
1433	2020-04-07	931,300	3,000	18.1797	5,122,740	2020-04-01
1434	2020-04-06	928,300	53,500	18.1212	5,122,740	2020-04-01
1435	2020-04-03	874,800	19,500	17.0768	5,122,740	2020-04-01
1436	2020-04-02	855,300	500	16.6961	5,122,740	2020-04-01
1437	2020-04-01	854,800	28,000	16.6864	5,122,740	2020-04-01
1438	2020-03-31	826,800	23,000	16.0583	5,148,740	2020-03-30
1439	2020-03-30	803,800	35,100	15.6116	5,148,740	2020-03-30
1440	2020-03-27	768,700	-100	15.0557	5,105,719	2020-03-27
1441	2020-03-26	768,800	0	15.1886	5,061,687	2020-03-25
1442	2020-03-25	768,800	58,200	15.1886	5,061,687	2020-03-25
1443	2020-03-24	710,600	-52,600	14.2484	4,987,221	2020-03-24
1444	2020-03-23	763,200	-25,200	15.2755	4,996,221	2020-03-12
1445	2020-03-20	788,400	-34,400	15.7799	4,996,221	2020-03-12
1446	2020-03-19	822,800	56,100	16.4684	4,996,221	2020-03-12
1447	2020-03-18	766,700	-23,300	15.3456	4,996,221	2020-03-12
1448	2020-03-17	790,000	36,000	15.8120	4,996,221	2020-03-12
1449	2020-03-16	754,000	800	15.0914	4,996,221	2020-03-12
1450	2020-03-13	753,200	-900	15.0754	4,996,221	2020-03-12
1451	2020-03-12	754,100	21,600	15.0934	4,996,221	2020-03-12
1452	2020-03-11	732,500	-17,000	14.5968	5,018,221	2020-03-11
1453	2020-03-10	749,500	40,000	14.8556	5,045,221	2020-03-05
1454	2020-03-09	709,500	-2,000	14.0628	5,045,221	2020-03-05
1455	2020-03-06	711,500	0	14.1025	5,045,221	2020-03-05
1456	2020-03-05	711,500	-1,800	14.1025	5,045,221	2020-03-05
1457	2020-03-04	713,300	-14,300	14.1018	5,058,221	2020-02-26
1458	2020-03-03	727,600	24,400	14.3845	5,058,221	2020-02-26
1459	2020-03-02	703,200	-31,000	13.9021	5,058,221	2020-02-26
1460	2020-02-28	734,200	16,000	14.5150	5,058,221	2020-02-26
1461	2020-02-27	718,200	-3,700	14.1987	5,058,221	2020-02-26
1462	2020-02-26	721,900	1,000	14.2718	5,058,221	2020-02-26
1463	2020-02-25	720,900	-1,800	14.1959	5,078,221	2020-02-25
1464	2020-02-24	722,700	-5,900	13.0375	5,543,221	2020-02-19
1465	2020-02-21	728,600	3,400	13.1440	5,543,221	2020-02-19
1466	2020-02-20	725,200	4,000	13.0826	5,543,221	2020-02-19
1467	2020-02-19	721,200	4,000	13.0105	5,543,221	2020-02-19
1468	2020-02-18	717,200	4,000	12.8571	5,578,221	2020-02-17
1469	2020-02-17	713,200	3,500	12.7854	5,578,221	2020-02-17
1470	2020-02-14	709,700	0	12.6999	5,588,221	2020-02-05
1471	2020-02-13	709,700	1,200	12.6999	5,588,221	2020-02-05
1472	2020-02-12	708,500	10,000	12.6785	5,588,221	2020-02-05
1473	2020-02-11	698,500	11,800	12.4995	5,588,221	2020-02-05
1474	2020-02-10	686,700	-600	12.2883	5,588,221	2020-02-05
1475	2020-02-07	687,300	2,900	12.2991	5,588,221	2020-02-05
1476	2020-02-06	684,400	300	12.2472	5,588,221	2020-02-05
1477	2020-02-05	684,100	17,700	12.2418	5,588,221	2020-02-05
1478	2020-02-04	666,400	0	12.0907	5,511,674	2020-02-04
1479	2020-02-03	666,400	-200	11.8352	5,630,674	2020-02-03
1480	2020-01-31	666,600	-19,900	11.6729	5,710,674	2020-01-22
1481	2020-01-30	686,500	1,700	12.0213	5,710,674	2020-01-22
1482	2020-01-29	684,800	800	11.9916	5,710,674	2020-01-22
1483	2020-01-24	684,000	0	11.9776	5,710,674	2020-01-22
1484	2020-01-23	684,000	700	11.9776	5,710,674	2020-01-22
1485	2020-01-22	683,300	600	11.9653	5,710,674	2020-01-22
1486	2020-01-21	682,700	2,900	12.0801	5,651,437	2020-01-20
1487	2020-01-20	679,800	0	12.0288	5,651,437	2020-01-20
1488	2020-01-17	679,800	-100	12.0641	5,634,922	2020-01-17
1489	2020-01-16	679,900	11,800	11.8472	5,738,922	2020-01-13
1490	2020-01-15	668,100	600	11.6416	5,738,922	2020-01-13
1491	2020-01-14	667,500	4,600	11.6311	5,738,922	2020-01-13
1492	2020-01-13	662,900	0	11.5509	5,738,922	2020-01-13
1493	2020-01-10	662,900	0	11.7535	5,640,023	2020-01-09
1494	2020-01-09	662,900	12,800	11.7535	5,640,023	2020-01-09
1495	2020-01-08	650,100	0	11.6477	5,581,360	2020-01-07
1496	2020-01-07	650,100	-6,400	11.6477	5,581,360	2020-01-07
1497	2020-01-06	656,500	6,000	11.8541	5,538,155	2020-01-06
1498	2020-01-03	650,500	-29,500	12.0115	5,415,645	2020-01-03
1499	2020-01-02	680,000	-1,000	12.5169	5,432,645	2019-12-30
1500	2019-12-31	681,000	0	12.5353	5,432,645	2019-12-30
1501	2019-12-30	681,000	0	12.5353	5,432,645	2019-12-30
1502	2019-12-27	681,000	-2,700	12.5123	5,442,645	2019-12-27
1503	2019-12-24	683,700	0	12.5228	5,459,645	2019-12-23
1504	2019-12-23	683,700	0	12.5228	5,459,645	2019-12-23
1505	2019-12-20	683,700	-500	12.2799	5,567,645	2019-12-20
1506	2019-12-19	684,200	-7,500	12.2230	5,597,645	2019-12-18
1507	2019-12-18	691,700	1,000	12.3570	5,597,645	2019-12-18
1508	2019-12-17	690,700	-12,600	12.2952	5,617,645	2019-12-17
1509	2019-12-16	703,300	0	12.5732	5,593,661	2019-12-13
1510	2019-12-13	703,300	7,000	12.5732	5,593,661	2019-12-13
1511	2019-12-12	696,300	0	12.4707	5,583,472	2019-11-29
1512	2019-12-11	696,300	0	12.4707	5,583,472	2019-11-29
1513	2019-12-10	696,300	0	12.4707	5,583,472	2019-11-29
1514	2019-12-09	696,300	400	12.4707	5,583,472	2019-11-29
1515	2019-12-06	695,900	-400	12.4636	5,583,472	2019-11-29
1516	2019-12-05	696,300	0	12.4707	5,583,472	2019-11-29
1517	2019-12-04	696,300	0	12.4707	5,583,472	2019-11-29
1518	2019-12-03	696,300	-500	12.4707	5,583,472	2019-11-29
1519	2019-12-02	696,800	0	12.4797	5,583,472	2019-11-29
1520	2019-11-29	696,800	0	12.4797	5,583,472	2019-11-29
1521	2019-11-28	696,800	-3,000	12.3997	5,619,472	2019-11-12
1522	2019-11-27	699,800	2,200	12.4531	5,619,472	2019-11-12
1523	2019-11-26	697,600	1,000	12.4140	5,619,472	2019-11-12
1524	2019-11-25	696,600	21,000	12.3962	5,619,472	2019-11-12
1525	2019-11-22	675,600	-2,300	12.0225	5,619,472	2019-11-12
1526	2019-11-21	677,900	400	12.0634	5,619,472	2019-11-12
1527	2019-11-20	677,500	-5,500	12.0563	5,619,472	2019-11-12
1528	2019-11-19	683,000	0	12.1542	5,619,472	2019-11-12
1529	2019-11-18	683,000	600	12.1542	5,619,472	2019-11-12
1530	2019-11-15	682,400	0	12.1435	5,619,472	2019-11-12
1531	2019-11-14	682,400	400	12.1435	5,619,472	2019-11-12
1532	2019-11-13	682,000	5,000	12.1364	5,619,472	2019-11-12
1533	2019-11-12	677,000	-4,500	12.0474	5,619,472	2019-11-12
1534	2019-11-11	681,500	-8,100	12.2064	5,583,121	2019-11-08
1535	2019-11-08	689,600	-2,000	12.3515	5,583,121	2019-11-08
1536	2019-11-07	691,600	5,000	12.1822	5,677,121	2019-11-04
1537	2019-11-06	686,600	0	12.0942	5,677,121	2019-11-04
1538	2019-11-05	686,600	0	12.0942	5,677,121	2019-11-04
1539	2019-11-04	686,600	0	12.0942	5,677,121	2019-11-04
1540	2019-11-01	686,600	1,400	12.0686	5,689,121	2019-11-01
1541	2019-10-31	685,200	0	12.0229	5,699,121	2019-10-28
1542	2019-10-30	685,200	-3,000	12.0229	5,699,121	2019-10-28
1543	2019-10-29	688,200	1,000	12.0755	5,699,121	2019-10-28
1544	2019-10-28	687,200	0	12.0580	5,699,121	2019-10-28
1545	2019-10-25	687,200	1,500	12.1882	5,638,225	2019-10-22
1546	2019-10-24	685,700	0	12.1616	5,638,225	2019-10-22
1547	2019-10-23	685,700	0	12.1616	5,638,225	2019-10-22
1548	2019-10-22	685,700	2,500	12.1616	5,638,225	2019-10-22
1549	2019-10-21	683,200	500	12.0681	5,661,225	2019-10-21
1550	2019-10-18	682,700	0	11.9537	5,711,225	2019-10-14
1551	2019-10-17	682,700	-100	11.9537	5,711,225	2019-10-14
1552	2019-10-16	682,800	-7,600	11.9554	5,711,225	2019-10-14
1553	2019-10-15	690,400	5,900	12.0885	5,711,225	2019-10-14
1554	2019-10-14	684,500	0	11.9852	5,711,225	2019-10-14
1555	2019-10-11	684,500	-1,500	12.0429	5,683,840	2019-10-09
1556	2019-10-10	686,000	4,400	12.0693	5,683,840	2019-10-09
1557	2019-10-09	681,600	0	11.9919	5,683,840	2019-10-09
1558	2019-10-08	681,600	100	11.9206	5,717,840	2019-10-08
1559	2019-10-04	681,500	1,000	12.0440	5,658,425	2019-09-27
1560	2019-10-03	680,500	1,300	12.0263	5,658,425	2019-09-27
1561	2019-10-02	679,200	500	12.0033	5,658,425	2019-09-27
1562	2019-09-30	678,700	1,000	11.9945	5,658,425	2019-09-27
1563	2019-09-27	677,700	-1,000	11.9768	5,658,425	2019-09-27
1564	2019-09-26	678,700	5,000	11.9691	5,670,425	2019-09-23
1565	2019-09-25	673,700	1,200	11.8809	5,670,425	2019-09-23
1566	2019-09-24	672,500	-100	11.8598	5,670,425	2019-09-23
1567	2019-09-23	672,600	3,800	11.8615	5,670,425	2019-09-23
1568	2019-09-20	668,800	-1,000	11.8701	5,634,337	2019-09-16
1569	2019-09-19	669,800	1,500	11.8878	5,634,337	2019-09-16
1570	2019-09-18	668,300	1,300	11.8612	5,634,337	2019-09-16
1571	2019-09-17	667,000	75,300	11.8381	5,634,337	2019-09-16
1572	2019-09-16	591,700	4,000	10.5017	5,634,337	2019-09-16
1573	2019-09-13	587,700	1,000	10.6726	5,506,619	2019-09-12
1574	2019-09-12	586,700	2,400	10.6545	5,506,619	2019-09-12
1575	2019-09-11	584,300	600	10.5154	5,556,619	2019-09-11
1576	2019-09-10	583,700	1,400	10.6724	5,469,246	2019-09-09
1577	2019-09-09	582,300	0	10.6468	5,469,246	2019-09-09
1578	2019-09-06	582,300	1,500	10.6737	5,455,482	2019-09-04
1579	2019-09-05	580,800	2,000	10.6462	5,455,482	2019-09-04
1580	2019-09-04	578,800	9,900	10.6095	5,455,482	2019-09-04
1581	2019-09-03	568,900	600	10.4320	5,453,432	2019-09-02
1582	2019-09-02	568,300	-3,000	10.4210	5,453,432	2019-09-02
1583	2019-08-30	571,300	1,800	10.5546	5,412,830	2019-08-28
1584	2019-08-29	569,500	0	10.5213	5,412,830	2019-08-28
1585	2019-08-28	569,500	2,000	10.5213	5,412,830	2019-08-28
1586	2019-08-27	567,500	-700	10.3808	5,466,830	2019-08-26
1587	2019-08-26	568,200	0	10.3936	5,466,830	2019-08-26
1588	2019-08-23	568,200	0	10.2492	5,543,830	2019-08-23
1589	2019-08-22	568,200	-600	10.0658	5,644,830	2019-08-14
1590	2019-08-21	568,800	800	10.0765	5,644,830	2019-08-14
1591	2019-08-20	568,000	-700	10.0623	5,644,830	2019-08-14
1592	2019-08-19	568,700	1,100	10.0747	5,644,830	2019-08-14
1593	2019-08-16	567,600	200	10.0552	5,644,830	2019-08-14
1594	2019-08-15	567,400	500	10.0517	5,644,830	2019-08-14
1595	2019-08-14	566,900	-1,200	10.0428	5,644,830	2019-08-14
1596	2019-08-13	568,100	0	10.0339	5,661,830	2019-08-13
1597	2019-08-12	568,100	-1,500	10.0056	5,677,830	2019-08-09
1598	2019-08-09	569,600	-100	10.0320	5,677,830	2019-08-09
1599	2019-08-08	569,700	200	9.9950	5,699,830	2019-08-01
1600	2019-08-07	569,500	5,300	9.9915	5,699,830	2019-08-01
1601	2019-08-06	564,200	19,400	9.8985	5,699,830	2019-08-01
1602	2019-08-05	544,800	-2,200	9.5582	5,699,830	2019-08-01
1603	2019-08-02	547,000	0	9.5968	5,699,830	2019-08-01
1604	2019-08-01	547,000	-500	9.5968	5,699,830	2019-08-01
1605	2019-07-31	547,500	500	9.5386	5,739,830	2019-07-30
1606	2019-07-30	547,000	0	9.5299	5,739,830	2019-07-30
1607	2019-07-29	547,000	-500	9.1982	5,946,830	2019-07-22
1608	2019-07-26	547,500	900	9.2066	5,946,830	2019-07-22
1609	2019-07-25	546,600	0	9.1915	5,946,830	2019-07-22
1610	2019-07-24	546,600	-200	9.1915	5,946,830	2019-07-22
1611	2019-07-23	546,800	0	9.1948	5,946,830	2019-07-22
1612	2019-07-22	546,800	0	9.1948	5,946,830	2019-07-22
1613	2019-07-19	546,800	0	9.1319	5,987,830	2019-07-19
1614	2019-07-18	546,800	-200	9.0863	6,017,830	2019-07-18
1615	2019-07-17	547,000	0	8.4703	6,457,830	2019-07-11
1616	2019-07-16	547,000	1,000	8.4703	6,457,830	2019-07-11
1617	2019-07-15	546,000	0	8.4549	6,457,830	2019-07-11
1618	2019-07-12	546,000	0	8.4549	6,457,830	2019-07-11
1619	2019-07-11	546,000	0	8.4549	6,457,830	2019-07-11
1620	2019-07-10	546,000	0	8.3540	6,535,830	2019-07-10
1621	2019-07-09	546,000	-200	8.3856	6,511,153	2019-07-09
1622	2019-07-08	546,200	300	8.3592	6,534,153	2019-07-08
1623	2019-07-05	545,900	400	8.1793	6,674,153	2019-07-03
1624	2019-07-04	545,500	-600	8.1733	6,674,153	2019-07-03
1625	2019-07-03	546,100	-116,200	8.1823	6,674,153	2019-07-03
1626	2019-07-02	662,300	0	10.3708	6,386,212	2019-06-24
1627	2019-06-28	662,300	100	10.3708	6,386,212	2019-06-24
1628	2019-06-27	662,200	-400	10.3692	6,386,212	2019-06-24
1629	2019-06-26	662,600	-600	10.3755	6,386,212	2019-06-24
1630	2019-06-25	663,200	6,900	10.3849	6,386,212	2019-06-24
1631	2019-06-24	656,300	4,200	10.2768	6,386,212	2019-06-24
1632	2019-06-21	652,100	200	10.1129	6,448,212	2019-06-20
1633	2019-06-20	651,900	-1,000	10.1098	6,448,212	2019-06-20
1634	2019-06-19	652,900	0	10.1587	6,426,989	2019-06-19
1635	2019-06-18	652,900	200	10.1351	6,441,989	2019-06-13
1636	2019-06-17	652,700	10,000	10.1320	6,441,989	2019-06-13
1637	2019-06-14	642,700	1,300	9.9767	6,441,989	2019-06-13
1638	2019-06-13	641,400	5,500	9.9566	6,441,989	2019-06-13
1639	2019-06-12	635,900	200	9.8027	6,486,989	2019-06-12
1640	2019-06-11	635,700	-1,300	9.7054	6,549,989	2019-06-06
1641	2019-06-10	637,000	0	9.7252	6,549,989	2019-06-06
1642	2019-06-06	637,000	200	9.7252	6,549,989	2019-06-06
1643	2019-06-05	636,800	1,000	9.6778	6,579,989	2019-05-31
1644	2019-06-04	635,800	4,400	9.6626	6,579,989	2019-05-31
1645	2019-06-03	631,400	2,000	9.5958	6,579,989	2019-05-31
1646	2019-05-31	629,400	15,000	9.5654	6,579,989	2019-05-31
1647	2019-05-30	614,400	30,000	9.3685	6,558,173	2019-05-28
1648	2019-05-29	584,400	0	8.9110	6,558,173	2019-05-28
1649	2019-05-28	584,400	1,800	8.9110	6,558,173	2019-05-28
1650	2019-05-27	582,600	0	8.7501	6,658,173	2019-05-27
1651	2019-05-24	582,600	-1,000	8.8590	6,576,370	2019-05-24
1652	2019-05-23	583,600	-3,000	9.1891	6,351,019	2019-05-22
1653	2019-05-22	586,600	2,700	9.2363	6,351,019	2019-05-22
1654	2019-05-21	583,900	0	8.8779	6,577,019	2019-05-17
1655	2019-05-20	583,900	1,600	8.8779	6,577,019	2019-05-17
1656	2019-05-17	582,300	0	8.8536	6,577,019	2019-05-17
1657	2019-05-16	582,300	99,400	8.7815	6,631,019	2019-05-15
1658	2019-05-15	482,900	-1,100	7.2824	6,631,019	2019-05-15
1659	2019-05-14	484,000	-300	7.3717	6,565,680	2019-05-14
1660	2019-05-10	484,300	-100	7.6080	6,365,680	2019-05-08
1661	2019-05-09	484,400	-200	7.6096	6,365,680	2019-05-08
1662	2019-05-08	484,600	7,700	7.6127	6,365,680	2019-05-08
1663	2019-05-07	476,900	-1,500	7.9461	6,001,719	2019-05-07
1664	2019-05-06	478,400	0	7.8792	6,071,719	2019-05-06
1665	2019-05-03	478,400	1,000	7.8507	6,093,719	2019-04-30
1666	2019-05-02	477,400	-5,800	7.8343	6,093,719	2019-04-30
1667	2019-04-30	483,200	1,100	7.9295	6,093,719	2019-04-30
1668	2019-04-29	482,100	0	7.7711	6,203,719	2019-04-29
1669	2019-04-26	482,100	500	7.7524	6,218,719	2019-04-26
1670	2019-04-25	481,600	2,000	7.6582	6,288,719	2019-04-24
1671	2019-04-24	479,600	-1,400	7.6264	6,288,719	2019-04-24
1672	2019-04-23	481,000	0	7.3901	6,508,719	2019-04-23
1673	2019-04-18	481,000	0	7.3674	6,528,719	2019-04-17
1674	2019-04-17	481,000	700	7.3674	6,528,719	2019-04-17
1675	2019-04-16	480,300	500	7.3253	6,556,719	2019-04-16
1676	2019-04-15	479,800	0	7.2513	6,616,719	2019-04-15
1677	2019-04-12	479,800	-100	7.1862	6,676,719	2019-04-12
1678	2019-04-11	479,900	-1,000	7.1342	6,726,719	2019-04-10
1679	2019-04-10	480,900	3,100	7.1491	6,726,719	2019-04-10
1680	2019-04-09	477,800	-3,000	7.0506	6,776,719	2019-04-09
1681	2019-04-08	480,800	400	7.1694	6,706,303	2019-04-08
1682	2019-04-04	480,400	2,300	6.9279	6,934,303	2019-04-04
1683	2019-04-03	478,100	1,000	6.9731	6,856,385	2019-04-03
1684	2019-04-02	477,100	0	6.8144	7,001,385	2019-04-01
1685	2019-04-01	477,100	300	6.8144	7,001,385	2019-04-01
1686	2019-03-29	476,800	200	6.7887	7,023,385	2019-03-28
1687	2019-03-28	476,600	0	6.7859	7,023,385	2019-03-28
1688	2019-03-27	476,600	2,000	6.7542	7,056,385	2019-03-27
1689	2019-03-26	474,600	200	6.7135	7,069,385	2019-03-26
1690	2019-03-25	474,400	0	6.6588	7,124,385	2019-03-25
1691	2019-03-22	474,400	0	6.5995	7,188,385	2019-03-22
1692	2019-03-21	474,400	0	6.5512	7,241,385	2019-03-20
1693	2019-03-20	474,400	-300	6.5512	7,241,385	2019-03-20
1694	2019-03-19	474,700	5,500	6.5283	7,271,385	2019-03-19
1695	2019-03-18	469,200	-600	6.5752	7,135,948	2019-03-18
1696	2019-03-15	469,800	0	6.5414	7,181,948	2019-03-14
1697	2019-03-14	469,800	400	6.5414	7,181,948	2019-03-14
1698	2019-03-13	469,400	-700	6.5763	7,137,801	2019-03-12
1699	2019-03-12	470,100	0	6.5861	7,137,801	2019-03-12
1700	2019-03-11	470,100	-100	6.5677	7,157,801	2019-03-11
1701	2019-03-08	470,200	-300	6.5416	7,187,801	2019-03-08
1702	2019-03-07	470,500	300	6.3859	7,367,801	2019-03-05
1703	2019-03-06	470,200	0	6.3818	7,367,801	2019-03-05
1704	2019-03-05	470,200	0	6.3818	7,367,801	2019-03-05
1705	2019-03-04	470,200	0	6.4041	7,342,170	2019-03-04
1706	2019-03-01	470,200	300	6.3720	7,379,170	2019-03-01
1707	2019-02-28	469,900	1,000	5.8270	8,064,170	2019-02-27
1708	2019-02-27	468,900	9,100	5.8146	8,064,170	2019-02-27
1709	2019-02-26	459,800	6,700	5.6666	8,114,170	2019-02-26
1710	2019-02-25	453,100	2,100	5.6125	8,073,095	2019-02-22
1711	2019-02-22	451,000	0	5.5865	8,073,095	2019-02-22
1712	2019-02-21	451,000	2,800	5.3559	8,420,577	2019-02-20
1713	2019-02-20	448,200	2,000	5.3227	8,420,577	2019-02-20
1714	2019-02-19	446,200	2,400	5.4320	8,214,234	2019-02-19
1715	2019-02-18	443,800	0	5.3799	8,249,234	2019-02-18
1716	2019-02-15	443,800	0	5.4046	8,211,562	2019-02-15
1717	2019-02-14	443,800	0	5.2604	8,436,562	2019-02-12
1718	2019-02-13	443,800	0	5.2604	8,436,562	2019-02-12
1719	2019-02-12	443,800	0	5.2604	8,436,562	2019-02-12
1720	2019-02-11	443,800	-2,200	5.1499	8,617,562	2019-02-11
1721	2019-02-08	446,000	0	5.1279	8,697,562	2019-01-31
1722	2019-02-04	446,000	0	5.1279	8,697,562	2019-01-31
1723	2019-02-01	446,000	0	5.1279	8,697,562	2019-01-31
1724	2019-01-31	446,000	-100	5.1279	8,697,562	2019-01-31
1725	2019-01-30	446,100	0	4.8820	9,137,562	2019-01-30
1726	2019-01-29	446,100	0	4.8992	9,105,653	2019-01-29
1727	2019-01-28	446,100	12,000	4.7454	9,400,653	2019-01-28
1728	2019-01-25	434,100	0	4.6337	9,368,412	2019-01-24
1729	2019-01-24	434,100	-2,000	4.6337	9,368,412	2019-01-24
1730	2019-01-23	436,100	-2,000	4.6826	9,313,174	2019-01-23
1731	2019-01-22	438,100	0	4.7168	9,288,126	2019-01-21
1732	2019-01-21	438,100	0	4.7168	9,288,126	2019-01-21
1733	2019-01-18	438,100	-500	4.7499	9,223,411	2019-01-18
1734	2019-01-17	438,600	-1,000	4.8963	8,957,807	2019-01-15
1735	2019-01-16	439,600	10,900	4.9075	8,957,807	2019-01-15
1736	2019-01-15	428,700	0	4.7858	8,957,807	2019-01-15
1737	2019-01-14	428,700	0	4.7460	9,032,807	2019-01-10
1738	2019-01-11	428,700	-5,000	4.7460	9,032,807	2019-01-10
1739	2019-01-10	433,700	2,800	4.8014	9,032,807	2019-01-10
1740	2019-01-09	430,900	0	4.6772	9,212,807	2019-01-09
1741	2019-01-08	430,900	1,300	4.6945	9,178,898	2019-01-08
1742	2019-01-07	429,600	-1,100	4.6469	9,244,898	2019-01-07
1743	2019-01-04	430,700	0	4.9735	8,659,836	2019-01-04
1744	2019-01-03	430,700	400	4.8536	8,873,836	2019-01-02
1745	2019-01-02	430,300	200	4.8491	8,873,836	2019-01-02
1746	2018-12-31	430,100	0	4.9137	8,753,003	2018-12-06
1747	2018-12-28	430,100	2,100	4.9137	8,753,003	2018-12-06
1748	2018-12-27	428,000	0	4.8898	8,753,003	2018-12-06
1749	2018-12-24	428,000	0	4.8898	8,753,003	2018-12-06
1750	2018-12-21	428,000	0	4.8898	8,753,003	2018-12-06
1751	2018-12-20	428,000	0	4.8898	8,753,003	2018-12-06
1752	2018-12-19	428,000	0	4.8898	8,753,003	2018-12-06
1753	2018-12-18	428,000	0	4.8898	8,753,003	2018-12-06
1754	2018-12-17	428,000	0	4.8898	8,753,003	2018-12-06
1755	2018-12-14	428,000	0	4.8898	8,753,003	2018-12-06
1756	2018-12-13	428,000	0	4.8898	8,753,003	2018-12-06
1757	2018-12-12	428,000	100	4.8898	8,753,003	2018-12-06
1758	2018-12-11	427,900	0	4.8886	8,753,003	2018-12-06
1759	2018-12-10	427,900	800	4.8886	8,753,003	2018-12-06
1760	2018-12-07	427,100	800	4.8795	8,753,003	2018-12-06
1761	2018-12-06	426,300	0	4.8703	8,753,003	2018-12-06
1762	2018-12-05	426,300	0	4.8279	8,830,003	2018-12-05
1763	2018-12-04	426,300	-168,000	4.8680	8,757,115	2018-12-04
1764	2018-12-03	594,300	100	6.8244	8,708,466	2018-12-03
1765	2018-11-30	594,200	-900	5.3013	11,208,466	2018-11-27
1766	2018-11-29	595,100	500	5.3094	11,208,466	2018-11-27
1767	2018-11-28	594,600	0	5.3049	11,208,466	2018-11-27
1768	2018-11-27	594,600	3,600	5.3049	11,208,466	2018-11-27
1769	2018-11-26	591,000	-600	5.2262	11,308,466	2018-11-26
1770	2018-11-23	591,600	0	5.2549	11,258,055	2018-11-22
1771	2018-11-22	591,600	0	5.2549	11,258,055	2018-11-22
1772	2018-11-21	591,600	0	5.3014	11,159,302	2018-11-16
1773	2018-11-20	591,600	1,100	5.3014	11,159,302	2018-11-16
1774	2018-11-19	590,500	2,000	5.2915	11,159,302	2018-11-16
1775	2018-11-16	588,500	1,500	5.2736	11,159,302	2018-11-16
1776	2018-11-15	587,000	1,500	5.4742	10,723,086	2018-11-14
1777	2018-11-14	585,500	10,100	5.4602	10,723,086	2018-11-14
1778	2018-11-13	575,400	0	5.2847	10,888,086	2018-11-08
1779	2018-11-12	575,400	0	5.2847	10,888,086	2018-11-08
1780	2018-11-09	575,400	1,200	5.2847	10,888,086	2018-11-08
1781	2018-11-08	574,200	100	5.2737	10,888,086	2018-11-08
1782	2018-11-07	574,100	0	5.4182	10,595,735	2018-11-06
1783	2018-11-06	574,100	700	5.4182	10,595,735	2018-11-06
1784	2018-11-05	573,400	400	5.3560	10,705,735	2018-11-05
1785	2018-11-02	573,000	0	5.3333	10,743,735	2018-10-31
1786	2018-11-01	573,000	2,600	5.3333	10,743,735	2018-10-31
1787	2018-10-31	570,400	0	5.3091	10,743,735	2018-10-31
1788	2018-10-30	570,400	-100	5.2650	10,833,735	2018-10-26
1789	2018-10-29	570,500	-800	5.2660	10,833,735	2018-10-26
1790	2018-10-26	571,300	0	5.2733	10,833,735	2018-10-26
1791	2018-10-25	571,300	-300	5.2588	10,863,735	2018-10-15
1792	2018-10-24	571,600	-500	5.2615	10,863,735	2018-10-15
1793	2018-10-23	572,100	100	5.2661	10,863,735	2018-10-15
1794	2018-10-22	572,000	400	5.2652	10,863,735	2018-10-15
1795	2018-10-19	571,600	-1,200	5.2615	10,863,735	2018-10-15
1796	2018-10-18	572,800	600	5.2726	10,863,735	2018-10-15
1797	2018-10-16	572,200	500	5.2671	10,863,735	2018-10-15
1798	2018-10-15	571,700	3,300	5.2625	10,863,735	2018-10-15
1799	2018-10-12	568,400	200	5.1702	10,993,735	2018-10-12
1800	2018-10-11	568,200	0	5.1403	11,053,735	2018-10-10
1801	2018-10-10	568,200	200	5.1403	11,053,735	2018-10-10
1802	2018-10-09	568,000	-97	5.1131	11,108,735	2018-10-08
1803	2018-10-08	568,097	0	5.1140	11,108,735	2018-10-08
1804	2018-10-05	568,097	-14,600	4.9970	11,368,735	2018-09-27
1805	2018-10-04	582,697	0	5.1254	11,368,735	2018-09-27
1806	2018-10-03	582,697	0	5.1254	11,368,735	2018-09-27
1807	2018-10-02	582,697	-4,100	5.1254	11,368,735	2018-09-27
1808	2018-09-28	586,797	700	5.1615	11,368,735	2018-09-27
1809	2018-09-27	586,097	0	5.1553	11,368,735	2018-09-27
1810	2018-09-26	586,097	1,300	5.1436	11,394,735	2018-09-26
1811	2018-09-24	584,797	3,000	5.0668	11,541,735	2018-09-18
1812	2018-09-21	581,797	800	5.0408	11,541,735	2018-09-18
1813	2018-09-20	580,997	0	5.0339	11,541,735	2018-09-18
1814	2018-09-19	580,997	0	5.0339	11,541,735	2018-09-18
1815	2018-09-18	580,997	2,900	5.0339	11,541,735	2018-09-18
1816	2018-09-17	578,097	900	4.9640	11,645,735	2018-09-12
1817	2018-09-14	577,197	-73,300	4.9563	11,645,735	2018-09-12
1818	2018-09-13	650,497	0	5.5857	11,645,735	2018-09-12
1819	2018-09-12	650,497	100	5.5857	11,645,735	2018-09-12
1820	2018-09-11	650,397	1,100	5.5676	11,681,735	2018-09-11
1821	2018-09-10	649,297	0	5.5812	11,633,638	2018-09-10
1822	2018-09-07	649,297	0	5.5583	11,681,638	2018-09-06
1823	2018-09-06	649,297	2,600	5.5583	11,681,638	2018-09-06
1824	2018-09-05	646,697	1,400	5.4594	11,845,638	2018-09-05
1825	2018-09-04	645,297	-100	5.5504	11,626,061	2018-09-03
1826	2018-09-03	645,397	0	5.5513	11,626,061	2018-09-03
1827	2018-08-31	645,397	0	5.5736	11,579,503	2018-08-30
1828	2018-08-30	645,397	1,000	5.5736	11,579,503	2018-08-30
1829	2018-08-29	644,397	-600	5.4382	11,849,503	2018-08-24
1830	2018-08-28	644,997	-300	5.4432	11,849,503	2018-08-24
1831	2018-08-27	645,297	0	5.4458	11,849,503	2018-08-24
1832	2018-08-24	645,297	100	5.4458	11,849,503	2018-08-24
1833	2018-08-23	645,197	0	5.4970	11,737,339	2018-08-22
1834	2018-08-22	645,197	2,700	5.4970	11,737,339	2018-08-22
1835	2018-08-21	642,497	0	5.3509	12,007,339	2018-08-21
1836	2018-08-20	642,497	-2,500	5.3828	11,936,188	2018-08-13
1837	2018-08-17	644,997	1,000	5.4037	11,936,188	2018-08-13
1838	2018-08-16	643,997	4,500	5.3953	11,936,188	2018-08-13
1839	2018-08-15	639,497	-12,300	5.3576	11,936,188	2018-08-13
1840	2018-08-14	651,797	-7,200	5.4607	11,936,188	2018-08-13
1841	2018-08-13	658,997	1,500	5.5210	11,936,188	2018-08-13
1842	2018-08-10	657,497	2,500	5.3954	12,186,188	2018-08-10
1843	2018-08-09	654,997	-200	5.3455	12,253,188	2018-08-07
1844	2018-08-08	655,197	6,600	5.3472	12,253,188	2018-08-07
1845	2018-08-07	648,597	1,000	5.2933	12,253,188	2018-08-07
1846	2018-08-06	647,597	6,700	5.3284	12,153,753	2018-08-06
1847	2018-08-03	640,897	800	5.3020	12,087,848	2018-08-03
1848	2018-08-02	640,097	900	5.2194	12,263,848	2018-08-01
1849	2018-08-01	639,197	0	5.2120	12,263,848	2018-08-01
1850	2018-07-31	639,197	6,400	5.1943	12,305,848	2018-07-31
1851	2018-07-30	632,797	-1,400	5.1268	12,342,848	2018-07-27
1852	2018-07-27	634,197	-5,800	5.1382	12,342,848	2018-07-27
1853	2018-07-26	639,997	800	5.0129	12,766,905	2018-07-25
1854	2018-07-25	639,197	-4,000	5.0067	12,766,905	2018-07-25
1855	2018-07-24	643,197	-3,400	4.9930	12,881,905	2018-07-24
1856	2018-07-23	646,597	-5,000	5.0940	12,693,408	2018-07-20
1857	2018-07-20	651,597	-104,700	5.1333	12,693,408	2018-07-20
1858	2018-07-19	756,297	-5,000	5.7538	13,144,408	2018-07-18
1859	2018-07-18	761,297	2,100	5.7918	13,144,408	2018-07-18
1860	2018-07-17	759,197	-5,900	5.7244	13,262,408	2018-07-17
1861	2018-07-16	765,097	-5,000	5.6980	13,427,408	2018-07-16
1862	2018-07-13	770,097	-4,400	5.7225	13,457,408	2018-07-13
1863	2018-07-12	774,497	-4,400	5.7706	13,421,409	2018-07-11
1864	2018-07-11	778,897	-17,700	5.8034	13,421,409	2018-07-11
1865	2018-07-10	796,597	-3,500	5.9220	13,451,409	2018-07-05
1866	2018-07-09	800,097	-1,500	5.9481	13,451,409	2018-07-05
1867	2018-07-06	801,597	-3,000	5.9592	13,451,409	2018-07-05
1868	2018-07-05	804,597	3,400	5.9815	13,451,409	2018-07-05
1869	2018-07-04	801,197	-200	5.8191	13,768,409	2018-07-04
1870	2018-07-03	801,397	-6,500	5.8058	13,803,409	2018-07-03
1871	2018-06-29	807,897	-2,700	5.8754	13,750,618	2018-06-28
1872	2018-06-28	810,597	-100	5.8950	13,750,618	2018-06-28
1873	2018-06-27	810,697	700	6.0029	13,505,003	2018-06-26
1874	2018-06-26	809,997	800	5.9978	13,505,003	2018-06-26
1875	2018-06-25	809,197	-3,700	6.0390	13,399,481	2018-06-22
1876	2018-06-22	812,897	900	6.0666	13,399,481	2018-06-22
1877	2018-06-21	811,997	-10,700	6.1252	13,256,760	2018-06-21
1878	2018-06-20	822,697	-7,900	6.2257	13,214,612	2018-06-15
1879	2018-06-19	830,597	-12,500	6.2854	13,214,612	2018-06-15
1880	2018-06-15	843,097	-3,600	6.3800	13,214,612	2018-06-15
1881	2018-06-14	846,697	-100	6.4574	13,112,093	2018-06-13
1882	2018-06-13	846,797	8,800	6.4581	13,112,093	2018-06-13
1883	2018-06-12	837,997	21,951	6.4625	12,966,993	2018-06-11
1884	2018-06-11	816,046	1,549	6.2933	12,966,993	2018-06-11
1885	2018-06-08	814,497	100	6.1765	13,186,993	2018-06-08
1886	2018-06-07	814,397	-17,900	5.8974	13,809,392	2018-06-06
1887	2018-06-06	832,297	17,000	6.0270	13,809,392	2018-06-06
1888	2018-06-05	815,297	-13,400	5.9308	13,746,816	2018-06-04
1889	2018-06-04	828,697	9,500	6.0283	13,746,816	2018-06-04
1890	2018-06-01	819,197	800	6.2566	13,093,399	2018-05-31
1891	2018-05-31	818,397	9,200	6.2505	13,093,399	2018-05-31
1892	2018-05-30	809,197	19,200	6.2979	12,848,614	2018-05-30
1893	2018-05-29	789,997	-20,442	6.2824	12,574,727	2018-05-29
1894	2018-05-28	810,439	-3,800	6.4980	12,472,197	2018-05-28
1895	2018-05-25	814,239	1,500	6.6487	12,246,553	2018-05-25
1896	2018-05-24	812,739	8,000	6.8761	11,819,744	2018-05-23
1897	2018-05-23	804,739	0	6.8084	11,819,744	2018-05-23
1898	2018-05-21	804,739	2,400	7.1266	11,292,062	2018-05-18
1899	2018-05-18	802,339	2,200	7.1053	11,292,062	2018-05-18
1900	2018-05-17	800,139	2,500	7.9759	10,031,907	2018-05-16
1901	2018-05-16	797,639	2,400	7.9510	10,031,907	2018-05-16
1902	2018-05-15	795,239	-1,300	8.3474	9,526,774	2018-05-15
1903	2018-05-14	796,539	-1,500	9.0626	8,789,281	2018-05-14
1904	2018-05-11	798,039	0	9.5260	8,377,461	2018-05-11
1905	2018-05-10	798,039	11,700	10.9492	7,288,542	2018-05-09
1906	2018-05-09	786,339	100	10.7887	7,288,542	2018-05-09
1907	2018-05-08	786,239	0	11.1338	7,061,740	2018-05-08
1908	2018-05-07	786,239	0	11.9475	6,580,784	2018-05-07
1909	2018-05-04	786,239	-1,300	11.9910	6,556,926	2018-05-04
1910	2018-05-03	787,539	200	13.8240	5,696,910	2018-05-02
1911	2018-05-02	787,339	2,700	13.8205	5,696,910	2018-05-02
1912	2018-04-30	784,639	-2,000	14.7399	5,323,249	2018-04-27
1913	2018-04-27	786,639	13,000	14.7774	5,323,249	2018-04-27
1914	2018-04-26	773,639	1,966	14.6456	5,282,400	2018-01-15
1915	2018-04-25	771,673	-1,000	14.6084	5,282,400	2018-01-15
1916	2018-04-24	772,673	3,900	14.6273	5,282,400	2018-01-15
1917	2018-04-23	768,773	12,000	14.5535	5,282,400	2018-01-15
1918	2018-04-20	756,773	1,400	14.3263	5,282,400	2018-01-15
1919	2018-04-19	755,373	-3,200	14.2998	5,282,400	2018-01-15
1920	2018-04-18	758,573	-19,760	14.3604	5,282,400	2018-01-15
1921	2018-04-17	778,333	-3,800	14.7345	5,282,400	2018-01-15
1922	2018-04-16	782,133	16,200	14.8064	5,282,400	2018-01-15
1923	2018-04-13	765,933	2,600	14.4997	5,282,400	2018-01-15
1924	2018-04-12	763,333	3,000	14.4505	5,282,400	2018-01-15
1925	2018-04-11	760,333	-10,800	14.3937	5,282,400	2018-01-15
1926	2018-04-10	771,133	-10,400	14.5982	5,282,400	2018-01-15
1927	2018-04-09	781,533	11,600	14.7950	5,282,400	2018-01-15
1928	2018-04-06	769,933	16,400	14.5754	5,282,400	2018-01-15
1929	2018-04-04	753,533	5,200	14.2650	5,282,400	2018-01-15
1930	2018-04-03	748,333	8,200	14.1665	5,282,400	2018-01-15
1931	2018-03-29	740,133	18,400	14.0113	5,282,400	2018-01-15
1932	2018-03-28	721,733	1,600	13.6630	5,282,400	2018-01-15
1933	2018-03-27	720,133	11,400	13.6327	5,282,400	2018-01-15
1934	2018-03-26	708,733	-29,600	13.4169	5,282,400	2018-01-15
1935	2018-03-23	738,333	-3,000	13.9772	5,282,400	2018-01-15
1936	2018-03-22	741,333	10,600	14.0340	5,282,400	2018-01-15
1937	2018-03-21	730,733	6,200	13.8334	5,282,400	2018-01-15
1938	2018-03-20	724,533	6,200	13.7160	5,282,400	2018-01-15
1939	2018-03-19	718,333	-4,600	13.5986	5,282,400	2018-01-15
1940	2018-03-16	722,933	21,600	13.6857	5,282,400	2018-01-15
1941	2018-03-15	701,333	-25,600	13.2768	5,282,400	2018-01-15
1942	2018-03-14	726,933	7,200	13.7614	5,282,400	2018-01-15
1943	2018-03-13	719,733	12,000	13.6251	5,282,400	2018-01-15
1944	2018-03-12	707,733	5,800	13.3979	5,282,400	2018-01-15
1945	2018-03-09	701,933	400	13.2881	5,282,400	2018-01-15
1946	2018-03-08	701,533	-9,600	13.2806	5,282,400	2018-01-15
1947	2018-03-07	711,133	13,133	13.4623	5,282,400	2018-01-15
1948	2018-03-06	698,000	-7,800	13.2137	5,282,400	2018-01-15
1949	2018-03-05	705,800	-2,200	13.3614	5,282,400	2018-01-15
1950	2018-03-02	708,000	29,400	13.4030	5,282,400	2018-01-15
1951	2018-03-01	678,600	-15,400	12.8464	5,282,400	2018-01-15
1952	2018-02-28	694,000	1,400	13.1380	5,282,400	2018-01-15
1953	2018-02-27	692,600	-8,000	13.1115	5,282,400	2018-01-15
1954	2018-02-26	700,600	0	13.2629	5,282,400	2018-01-15
1955	2018-02-23	700,600	5,000	13.2629	5,282,400	2018-01-15
1956	2018-02-22	695,600	-12,000	13.1683	5,282,400	2018-01-15
1957	2018-02-21	707,600	16,400	13.3954	5,282,400	2018-01-15
1958	2018-02-20	691,200	6,800	13.0850	5,282,400	2018-01-15
1959	2018-02-15	684,400	0	12.9562	5,282,400	2018-01-15
1960	2018-02-14	684,400	-4,200	12.9562	5,282,400	2018-01-15
1961	2018-02-13	688,600	15,600	13.0357	5,282,400	2018-01-15
1962	2018-02-12	673,000	-14,800	12.7404	5,282,400	2018-01-15
1963	2018-02-09	687,800	-22,000	13.0206	5,282,400	2018-01-15
1964	2018-02-08	709,800	1,400	13.4371	5,282,400	2018-01-15
1965	2018-02-07	708,400	1,800	13.4106	5,282,400	2018-01-15
1966	2018-02-06	706,600	14,600	13.3765	5,282,400	2018-01-15
1967	2018-02-05	692,000	-9,400	13.1001	5,282,400	2018-01-15
1968	2018-02-02	701,400	9,200	13.2781	5,282,400	2018-01-15
1969	2018-02-01	692,200	-2,400	13.1039	5,282,400	2018-01-15
1970	2018-01-31	694,600	10,400	13.1493	5,282,400	2018-01-15
1971	2018-01-30	684,200	3,200	12.9524	5,282,400	2018-01-15
1972	2018-01-29	681,000	-11,200	12.8919	5,282,400	2018-01-15
1973	2018-01-26	692,200	-1,200	13.1039	5,282,400	2018-01-15
1974	2018-01-25	693,400	-16,600	13.1266	5,282,400	2018-01-15
1975	2018-01-24	710,000	1,000	13.4409	5,282,400	2018-01-15
1976	2018-01-23	709,000	-2,800	13.4219	5,282,400	2018-01-15
1977	2018-01-22	711,800	-1,600	13.4749	5,282,400	2018-01-15
1978	2018-01-19	713,400	-7,200	13.5052	5,282,400	2018-01-15
1979	2018-01-18	720,600	5,200	13.6415	5,282,400	2018-01-15
1980	2018-01-17	715,400	112,800	13.5431	5,282,400	2018-01-15
1981	2018-01-16	602,600	8,600	11.4077	5,282,400	2018-01-15
1982	2018-01-15	594,000	5,000	11.2449	5,282,400	2018-01-15
1983	2018-01-12	589,000	600	11.3654	5,182,400	2017-11-16
1984	2018-01-11	588,400	32,000	11.3538	5,182,400	2017-11-16
1985	2018-01-10	556,400	30,200	10.7363	5,182,400	2017-11-16
1986	2018-01-09	526,200	3,400	10.1536	5,182,400	2017-11-16
1987	2018-01-08	522,800	13,600	10.0880	5,182,400	2017-11-16
1988	2018-01-05	509,200	0	9.8256	5,182,400	2017-11-16
1989	2018-01-04	509,200	35,200	9.8256	5,182,400	2017-11-16
1990	2018-01-03	474,000	-3,400	9.1463	5,182,400	2017-11-16
1991	2018-01-02	477,400	0	9.2119	5,182,400	2017-11-16
1992	2017-12-29	477,400	1,000	9.2119	5,182,400	2017-11-16
1993	2017-12-28	476,400	7,000	9.1927	5,182,400	2017-11-16
1994	2017-12-27	469,400	6,600	9.0576	5,182,400	2017-11-16
1995	2017-12-22	462,800	200	8.9302	5,182,400	2017-11-16
1996	2017-12-21	462,600	-200	8.9264	5,182,400	2017-11-16
1997	2017-12-20	462,800	0	8.9302	5,182,400	2017-11-16
1998	2017-12-19	462,800	-2,000	8.9302	5,182,400	2017-11-16
1999	2017-12-18	464,800	0	8.9688	5,182,400	2017-11-16
2000	2017-12-15	464,800	1,000	8.9688	5,182,400	2017-11-16
2001	2017-12-14	463,800	400	8.9495	5,182,400	2017-11-16
2002	2017-12-13	463,400	200	8.9418	5,182,400	2017-11-16
2003	2017-12-12	463,200	2,000	8.9379	5,182,400	2017-11-16
2004	2017-12-11	461,200	-4,400	8.8994	5,182,400	2017-11-16
2005	2017-12-08	465,600	-21,400	8.9843	5,182,400	2017-11-16
2006	2017-12-07	487,000	18,800	9.3972	5,182,400	2017-11-16
2007	2017-12-06	468,200	2,400	9.0344	5,182,400	2017-11-16
2008	2017-12-05	465,800	-5,800	8.9881	5,182,400	2017-11-16
2009	2017-12-04	471,600	-10,400	9.1000	5,182,400	2017-11-16
2010	2017-12-01	482,000	4,600	9.3007	5,182,400	2017-11-16
2011	2017-11-30	477,400	-5,600	9.2119	5,182,400	2017-11-16
2012	2017-11-29	483,000	-38,800	9.3200	5,182,400	2017-11-16
2013	2017-11-28	521,800	-14,000	10.0687	5,182,400	2017-11-16
2014	2017-11-27	535,800	-7,400	10.3388	5,182,400	2017-11-16
2015	2017-11-24	543,200	-11,000	10.4816	5,182,400	2017-11-16
2016	2017-11-23	554,200	8,000	10.6939	5,182,400	2017-11-16
2017	2017-11-22	546,200	6,200	10.5395	5,182,400	2017-11-16
2018	2017-11-21	540,000	7,000	10.4199	5,182,400	2017-11-16
2019	2017-11-20	533,000	30,600	10.2848	5,182,400	2017-11-16
2020	2017-11-17	502,400	6,000	9.6944	5,182,400	2017-11-16
2021	2017-11-16	496,400	-6,600	9.5786	5,182,400	2017-11-16
2022	2017-11-15	503,000	2,000	9.5222	5,282,400	2017-11-15
2023	2017-11-14	501,000	5,600	9.6673	5,182,400	2017-11-09
2024	2017-11-13	495,400	3,000	9.5593	5,182,400	2017-11-09
2025	2017-11-10	492,400	15,000	9.5014	5,182,400	2017-11-09
2026	2017-11-09	477,400	26,600	9.2119	5,182,400	2017-11-09
2027	2017-11-08	450,800	600	8.5340	5,282,400	2017-11-01
2028	2017-11-07	450,200	1,400	8.5226	5,282,400	2017-11-01
2029	2017-11-06	448,800	-10,600	8.4961	5,282,400	2017-11-01
2030	2017-11-03	459,400	6,000	8.6968	5,282,400	2017-11-01
2031	2017-11-02	453,400	1,200	8.5832	5,282,400	2017-11-01
2032	2017-11-01	452,200	-400	8.5605	5,282,400	2017-11-01
2033	2017-10-31	452,600	-5,800	8.5681	5,282,400	2017-10-31
2034	2017-10-30	458,400	5,000	8.6779	5,282,400	2017-10-30
2035	2017-10-27	453,400	1,400	8.5832	5,282,400	2017-10-27
2036	2017-10-26	452,000	800	8.5567	5,282,400	2017-10-26
2037	2017-10-25	451,200	-800	8.5416	5,282,400	2017-10-25
2038	2017-10-24	452,000	0	8.5567	5,282,400	2017-10-24
2039	2017-10-23	452,000	-3,000	8.5567	5,282,400	2017-10-23
2040	2017-10-20	455,000	-1,600	8.6135	5,282,400	2017-10-20
2041	2017-10-19	456,600	-200	8.6438	5,282,400	2017-10-19
2042	2017-10-18	456,800	-3,000	8.6476	5,282,400	2017-10-18
2043	2017-10-17	459,800	-4,000	8.7044	5,282,400	2017-10-17
2044	2017-10-16	463,800	0	8.7801	5,282,400	2017-10-16
2045	2017-10-13	463,800	6,600	8.7801	5,282,400	2017-10-13
2046	2017-10-12	457,200	-1,600	8.6552	5,282,400	2017-10-12
2047	2017-10-11	458,800	2,000	8.6854	5,282,400	2017-10-11
2048	2017-10-10	456,800	-200	8.6476	5,282,400	2017-10-10
2049	2017-10-09	457,000	4,000	8.6514	5,282,400	2017-10-09
2050	2017-10-06	453,000	200	8.5756	5,282,400	2017-10-06
2051	2017-10-04	452,800	800	8.5719	5,282,400	2017-10-04
2052	2017-10-03	452,000	-3,000	8.5567	5,282,400	2017-10-03
2053	2017-09-29	455,000	2,000	8.6135	5,282,400	2017-09-29
2054	2017-09-28	453,000	1,800	8.5756	5,282,400	2017-09-28
2055	2017-09-27	451,200	-3,200	8.5416	5,282,400	2017-09-27
2056	2017-09-26	454,400	600	8.6022	5,282,400	2017-09-26
2057	2017-09-25	453,800	1,400	8.5908	5,282,400	2017-09-25
2058	2017-09-22	452,400	6,000	8.5643	5,282,400	2017-09-22
2059	2017-09-21	446,400	11,000	8.4507	5,282,400	2017-09-21
2060	2017-09-20	435,400	0	8.2425	5,282,400	2017-09-20
2061	2017-09-19	435,400	1,400	8.2425	5,282,400	2017-09-19
2062	2017-09-18	434,000	-1,400	8.2160	5,282,400	2017-09-18
2063	2017-09-15	435,400	3,000	8.2425	5,282,400	2017-09-15
2064	2017-09-14	432,400	0	8.1857	5,282,400	2017-09-14
2065	2017-09-13	432,400	2,000	8.1857	5,282,400	2017-09-13
2066	2017-09-12	430,400	-3,000	8.1478	5,282,400	2017-09-12
2067	2017-09-11	433,400	-9,400	8.2046	5,282,400	2017-09-11
2068	2017-09-08	442,800	1,600	8.3826	5,282,400	2017-09-08
2069	2017-09-07	441,200	4,600	8.3523	5,282,400	2017-09-07
2070	2017-09-06	436,600	2,400	8.2652	5,282,400	2017-09-06
2071	2017-09-05	434,200	3,000	8.2197	5,282,400	2017-08-30
2072	2017-09-04	431,200	0	8.1630	5,282,400	2017-08-30
2073	2017-09-01	431,200	8,600	8.1630	5,282,400	2017-08-30
2074	2017-08-31	422,600	1,000	8.0002	5,282,400	2017-08-30
2075	2017-08-30	421,600	1,400	7.9812	5,282,400	2017-08-30
2076	2017-08-29	420,200	2,800	7.9547	5,282,400	2017-08-29
2077	2017-08-28	417,400	400	7.9017	5,282,400	2017-08-28
2078	2017-08-25	417,000	7,400	7.8941	5,282,400	2017-08-25
2079	2017-08-24	409,600	800	7.7541	5,282,400	2017-08-24
2080	2017-08-23	408,800	0	7.7389	5,282,400	2017-08-22
2081	2017-08-22	408,800	-800	7.7389	5,282,400	2017-08-22
2082	2017-08-21	409,600	1,000	7.7541	5,282,400	2017-08-21
2083	2017-08-18	408,600	3,400	7.7351	5,282,400	2017-08-18
2084	2017-08-17	405,200	1,800	7.6708	5,282,400	2017-08-17
2085	2017-08-16	403,400	0	7.6367	5,282,400	2017-08-16
2086	2017-08-15	403,400	0	7.6367	5,282,400	2017-08-15
2087	2017-08-14	403,400	-2,600	7.6367	5,282,400	2017-08-14
2088	2017-08-11	406,000	4,600	7.6859	5,282,400	2017-08-11
2089	2017-08-10	401,400	4,400	7.5988	5,282,400	2017-08-10
2090	2017-08-09	397,000	0	7.5155	5,282,400	2017-08-09
2091	2017-08-08	397,000	0	7.5155	5,282,400	2017-08-08
2092	2017-08-07	397,000	-1,000	7.5155	5,282,400	2017-08-07
2093	2017-08-04	398,000	4,600	7.5345	5,282,400	2017-08-04
2094	2017-08-03	393,400	1,000	7.4474	5,282,400	2017-08-03
2095	2017-08-02	392,400	0	7.4284	5,282,400	2017-08-02
2096	2017-08-01	392,400	0	7.4284	5,282,400	2017-08-01
2097	2017-07-31	392,400	0	7.4284	5,282,400	2017-07-31
2098	2017-07-28	392,400	-2,000	7.1574	5,482,400	2017-07-28
2099	2017-07-27	394,400	-10,200	7.1939	5,482,400	2017-07-27
2100	2017-07-26	404,600	4,000	7.3800	5,482,400	2017-07-26
2101	2017-07-25	400,600	3,000	7.3070	5,482,400	2017-07-25
2102	2017-07-24	397,600	3,600	7.2523	5,482,400	2017-07-24
2103	2017-07-21	394,000	7,000	7.1866	5,482,400	2017-07-21
2104	2017-07-20	387,000	0	7.0590	5,482,400	2017-07-20
2105	2017-07-19	387,000	-200	7.0590	5,482,400	2017-07-19
2106	2017-07-18	387,200	10,200	7.0626	5,482,400	2017-07-18
2107	2017-07-17	377,000	200	6.8766	5,482,400	2017-07-17
2108	2017-07-14	376,800	1,200	6.8729	5,482,400	2017-07-14
2109	2017-07-13	375,600	0	6.8510	5,482,400	2017-07-13
2110	2017-07-12	375,600	-1,000	6.8510	5,482,400	2017-07-12
2111	2017-07-11	376,600	0	6.8693	5,482,400	2017-07-11
2112	2017-07-10	376,600	0	6.8693	5,482,400	2017-07-10
2113	2017-07-07	376,600	1,000	6.8693	5,482,400	2017-07-07
2114	2017-07-06	375,600	-6,800	6.8510	5,482,400	2017-07-06
2115	2017-07-05	382,400	400	6.9750	5,482,400	2017-07-05
2116	2017-07-04	382,000	1,200	6.9678	5,482,400	2017-07-04
2117	2017-07-03	380,800	0	6.9459	5,482,400	2017-07-03
2118	2017-06-30	380,800	-3,000	6.9459	5,482,400	2017-06-30
2119	2017-06-29	383,800	3,000	7.0006	5,482,400	2017-06-29
2120	2017-06-28	380,800	-600	6.9459	5,482,400	2017-06-28
2121	2017-06-27	381,400	0	6.9568	5,482,400	2017-06-27
2122	2017-06-26	381,400	0	6.9568	5,482,400	2017-06-26
2123	2017-06-23	381,400	-200	6.9568	5,482,400	2017-06-23
2124	2017-06-22	381,600	0	6.9605	5,482,400	2017-06-22
2125	2017-06-21	381,600	0	6.9605	5,482,400	2017-06-19
2126	2017-06-20	381,600	0	6.9605	5,482,400	2017-06-19
2127	2017-06-19	381,600	0	6.9605	5,482,400	2017-06-19
2128	2017-06-16	381,600	600	6.9605	5,482,400	2017-06-16
2129	2017-06-15	381,000	1,000	6.9495	5,482,400	2017-06-15
2130	2017-06-14	380,000	600	6.9313	5,482,400	2017-06-14
2131	2017-06-13	379,400	0	6.9203	5,482,400	2017-06-13
2132	2017-06-12	379,400	200	6.9203	5,482,400	2017-06-12
2133	2017-06-09	379,200	1,800	6.9167	5,482,400	2017-06-09
2134	2017-06-08	377,400	0	6.8838	5,482,400	2017-06-08
2135	2017-06-07	377,400	600	6.8838	5,482,400	2017-06-07
2136	2017-06-06	376,800	3,000	6.8729	5,482,400	2017-06-06
2137	2017-06-05	373,800	0	6.8182	5,482,400	2017-06-05
2138	2017-06-02	373,800	-2,000	6.8182	5,482,400	2017-06-02
2139	2017-06-01	375,800	-2,000	6.8547	5,482,400	2017-06-01
2140	2017-05-31	377,800	0	6.8911	5,482,400	2017-05-31
2141	2017-05-29	377,800	2,000	6.8911	5,482,400	2017-05-29
2142	2017-05-26	375,800	0	6.8547	5,482,400	2017-05-26
2143	2017-05-25	375,800	0	6.8547	5,482,400	2017-05-25
2144	2017-05-24	375,800	3,800	6.8547	5,482,400	2017-05-24
2145	2017-05-23	372,000	4,000	6.7853	5,482,400	2017-05-23
2146	2017-05-22	368,000	-7,600	6.7124	5,482,400	2017-05-22
2147	2017-05-19	375,600	-3,000	6.8510	5,482,400	2017-05-19
2148	2017-05-18	378,600	-1,000	6.9057	5,482,400	2017-05-18
2149	2017-05-17	379,600	800	6.9240	5,482,400	2017-05-17
2150	2017-05-16	378,800	0	6.9094	5,482,400	2017-05-16
2151	2017-05-15	378,800	0	6.9094	5,482,400	2017-05-15
2152	2017-05-12	378,800	-2,000	6.9094	5,482,400	2017-05-12
2153	2017-05-11	380,800	600	6.9459	5,482,400	2017-05-11
2154	2017-05-10	380,200	0	6.9349	5,482,400	2017-05-10
2155	2017-05-09	380,200	0	6.9349	5,482,400	2017-05-09
2156	2017-05-08	380,200	0	6.9349	5,482,400	2017-05-08
2157	2017-05-05	380,200	0	6.9349	5,482,400	2017-05-05
2158	2017-05-04	380,200	0	6.9349	5,482,400	2017-05-04
2159	2017-05-02	380,200	-5,000	6.9349	5,482,400	2017-05-02
2160	2017-04-28	385,200	0	7.0261	5,482,400	2017-04-28
2161	2017-04-27	385,200	-200	7.0261	5,482,400	2017-04-27
2162	2017-04-26	385,400	0	7.0298	5,482,400	2017-04-26
2163	2017-04-25	385,400	0	7.0298	5,482,400	2017-04-25
2164	2017-04-24	385,400	0	7.0298	5,482,400	2017-04-24
2165	2017-04-21	385,400	-8,000	7.0298	5,482,400	2017-04-21
2166	2017-04-20	393,400	0	7.1757	5,482,400	2017-04-20
2167	2017-04-19	393,400	0	7.1757	5,482,400	2017-04-19
2168	2017-04-18	393,400	0	7.1757	5,482,400	2017-04-18
2169	2017-04-13	393,400	-200	7.1757	5,482,400	2017-04-13
2170	2017-04-12	393,600	-1,800	7.1793	5,482,400	2017-04-12
2171	2017-04-11	395,400	3,000	7.2122	5,482,400	2017-04-11
2172	2017-04-10	392,400	0	7.1574	5,482,400	2017-04-10
2173	2017-04-07	392,400	-3,000	6.9055	5,682,400	2017-04-07
2174	2017-04-06	395,400	0	6.9583	5,682,400	2017-04-06
2175	2017-04-05	395,400	0	6.9583	5,682,400	2017-04-05
2176	2017-04-03	395,400	-200	6.9583	5,682,400	2017-04-03
2177	2017-03-31	395,600	0	6.9618	5,682,400	2017-03-31
2178	2017-03-30	395,600	0	6.9618	5,682,400	2017-03-30
2179	2017-03-29	395,600	3,000	6.9618	5,682,400	2017-03-29
2180	2017-03-28	392,600	-200	6.9091	5,682,400	2017-03-28
2181	2017-03-27	392,800	0	6.9126	5,682,400	2017-03-27
2182	2017-03-24	392,800	-800	6.9126	5,682,400	2017-03-24
2183	2017-03-23	393,600	0	6.9267	5,682,400	2017-03-23
2184	2017-03-22	393,600	0	6.9267	5,682,400	2017-03-22
2185	2017-03-21	393,600	0	6.9267	5,682,400	2017-03-21
2186	2017-03-20	393,600	0	6.9267	5,682,400	2017-03-20
2187	2017-03-17	393,600		6.9267	5,682,400	2017-03-17

---

Webb-site Database - Powered By Linux Group

Back to top

---