Guangdong Adway Construction (Group) Holdings Company Limited: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06189	2016-11-25			Docs

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

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

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

Stock code:

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	24,116,700	0	38.4250	62,763,000	2025-12-31
2	2026-02-02	24,116,700	0	38.4250	62,763,000	2025-12-31
3	2026-01-30	24,116,700	0	38.4250	62,763,000	2025-12-31
4	2026-01-29	24,116,700	0	38.4250	62,763,000	2025-12-31
5	2026-01-28	24,116,700	0	38.4250	62,763,000	2025-12-31
6	2026-01-27	24,116,700	0	38.4250	62,763,000	2025-12-31
7	2026-01-26	24,116,700	0	38.4250	62,763,000	2025-12-31
8	2026-01-23	24,116,700	0	38.4250	62,763,000	2025-12-31
9	2026-01-22	24,116,700	0	38.4250	62,763,000	2025-12-31
10	2026-01-21	24,116,700	0	38.4250	62,763,000	2025-12-31
11	2026-01-20	24,116,700	0	38.4250	62,763,000	2025-12-31
12	2026-01-19	24,116,700	0	38.4250	62,763,000	2025-12-31
13	2026-01-16	24,116,700	0	38.4250	62,763,000	2025-12-31
14	2026-01-15	24,116,700	-20,000	38.4250	62,763,000	2025-12-31
15	2026-01-14	24,136,700	20,000	38.4569	62,763,000	2025-12-31
16	2026-01-13	24,116,700	0	38.4250	62,763,000	2025-12-31
17	2026-01-12	24,116,700	0	38.4250	62,763,000	2025-12-31
18	2026-01-09	24,116,700	0	38.4250	62,763,000	2025-12-31
19	2026-01-08	24,116,700	0	38.4250	62,763,000	2025-12-31
20	2026-01-07	24,116,700	0	38.4250	62,763,000	2025-12-31
21	2026-01-06	24,116,700	-1,000	38.4250	62,763,000	2025-12-31
22	2026-01-05	24,117,700	0	38.4266	62,763,000	2025-12-31
23	2026-01-02	24,117,700	0	38.4266	62,763,000	2025-12-31
24	2025-12-31	24,117,700	0	38.4266	62,763,000	2025-12-31
25	2025-12-30	24,117,700	0	38.4266	62,763,000	2025-11-30
26	2025-12-29	24,117,700	0	38.4266	62,763,000	2025-11-30
27	2025-12-24	24,117,700	0	38.4266	62,763,000	2025-11-30
28	2025-12-23	24,117,700	0	38.4266	62,763,000	2025-11-30
29	2025-12-22	24,117,700	0	38.4266	62,763,000	2025-11-30
30	2025-12-19	24,117,700	0	38.4266	62,763,000	2025-11-30
31	2025-12-18	24,117,700	0	38.4266	62,763,000	2025-11-30
32	2025-12-17	24,117,700	0	38.4266	62,763,000	2025-11-30
33	2025-12-16	24,117,700	0	38.4266	62,763,000	2025-11-30
34	2025-12-15	24,117,700	0	38.4266	62,763,000	2025-11-30
35	2025-12-12	24,117,700	0	38.4266	62,763,000	2025-11-30
36	2025-12-11	24,117,700	0	38.4266	62,763,000	2025-11-30
37	2025-12-10	24,117,700	0	38.4266	62,763,000	2025-11-30
38	2025-12-09	24,117,700	0	38.4266	62,763,000	2025-11-30
39	2025-12-08	24,117,700	0	38.4266	62,763,000	2025-11-30
40	2025-12-05	24,117,700	0	38.4266	62,763,000	2025-11-30
41	2025-12-04	24,117,700	0	38.4266	62,763,000	2025-11-30
42	2025-12-03	24,117,700	0	38.4266	62,763,000	2025-11-30
43	2025-12-02	24,117,700	0	38.4266	62,763,000	2025-11-30
44	2025-12-01	24,117,700	0	38.4266	62,763,000	2025-11-30
45	2025-11-28	24,117,700	0	38.4266	62,763,000	2025-10-31
46	2025-11-27	24,117,700	0	38.4266	62,763,000	2025-10-31
47	2025-11-26	24,117,700	0	38.4266	62,763,000	2025-10-31
48	2025-11-25	24,117,700	0	38.4266	62,763,000	2025-10-31
49	2025-11-24	24,117,700	0	38.4266	62,763,000	2025-10-31
50	2025-11-21	24,117,700	0	38.4266	62,763,000	2025-10-31
51	2025-11-20	24,117,700	0	38.4266	62,763,000	2025-10-31
52	2025-11-19	24,117,700	0	38.4266	62,763,000	2025-10-31
53	2025-11-18	24,117,700	0	38.4266	62,763,000	2025-10-31
54	2025-11-17	24,117,700	0	38.4266	62,763,000	2025-10-31
55	2025-11-14	24,117,700	0	38.4266	62,763,000	2025-10-31
56	2025-11-13	24,117,700	0	38.4266	62,763,000	2025-10-31
57	2025-11-12	24,117,700	0	38.4266	62,763,000	2025-10-31
58	2025-11-11	24,117,700	0	38.4266	62,763,000	2025-10-31
59	2025-11-10	24,117,700	0	38.4266	62,763,000	2025-10-31
60	2025-11-07	24,117,700	0	38.4266	62,763,000	2025-10-31
61	2025-11-06	24,117,700	0	38.4266	62,763,000	2025-10-31
62	2025-11-05	24,117,700	0	38.4266	62,763,000	2025-10-31
63	2025-11-04	24,117,700	0	38.4266	62,763,000	2025-10-31
64	2025-11-03	24,117,700	0	38.4266	62,763,000	2025-10-31
65	2025-10-31	24,117,700	0	38.4266	62,763,000	2025-10-31
66	2025-10-30	24,117,700	0	38.4266	62,763,000	2025-09-30
67	2025-10-28	24,117,700	0	38.4266	62,763,000	2025-09-30
68	2025-10-27	24,117,700	0	38.4266	62,763,000	2025-09-30
69	2025-10-24	24,117,700	0	38.4266	62,763,000	2025-09-30
70	2025-10-23	24,117,700	0	38.4266	62,763,000	2025-09-30
71	2025-10-22	24,117,700	0	38.4266	62,763,000	2025-09-30
72	2025-10-21	24,117,700	0	38.4266	62,763,000	2025-09-30
73	2025-10-20	24,117,700	0	38.4266	62,763,000	2025-09-30
74	2025-10-17	24,117,700	0	38.4266	62,763,000	2025-09-30
75	2025-10-16	24,117,700	0	38.4266	62,763,000	2025-09-30
76	2025-10-15	24,117,700	0	38.4266	62,763,000	2025-09-30
77	2025-10-14	24,117,700	1,000	38.4266	62,763,000	2025-09-30
78	2025-10-13	24,116,700	0	38.4250	62,763,000	2025-09-30
79	2025-10-10	24,116,700	0	38.4250	62,763,000	2025-09-30
80	2025-10-09	24,116,700	0	38.4250	62,763,000	2025-09-30
81	2025-10-08	24,116,700	0	38.4250	62,763,000	2025-09-30
82	2025-10-06	24,116,700	0	38.4250	62,763,000	2025-09-30
83	2025-10-03	24,116,700	0	38.4250	62,763,000	2025-09-30
84	2025-10-02	24,116,700	0	38.4250	62,763,000	2025-09-30
85	2025-09-30	24,116,700	0	38.4250	62,763,000	2025-09-30
86	2025-09-29	24,116,700	0	38.4250	62,763,000	2025-08-31
87	2025-09-26	24,116,700	0	38.4250	62,763,000	2025-08-31
88	2025-09-25	24,116,700	0	38.4250	62,763,000	2025-08-31
89	2025-09-24	24,116,700	0	38.4250	62,763,000	2025-08-31
90	2025-09-23	24,116,700	0	38.4250	62,763,000	2025-08-31
91	2025-09-22	24,116,700	0	38.4250	62,763,000	2025-08-31
92	2025-09-19	24,116,700	0	38.4250	62,763,000	2025-08-31
93	2025-09-18	24,116,700	0	38.4250	62,763,000	2025-08-31
94	2025-09-17	24,116,700	0	38.4250	62,763,000	2025-08-31
95	2025-09-16	24,116,700	0	38.4250	62,763,000	2025-08-31
96	2025-09-15	24,116,700	0	38.4250	62,763,000	2025-08-31
97	2025-09-12	24,116,700	0	38.4250	62,763,000	2025-08-31
98	2025-09-11	24,116,700	0	38.4250	62,763,000	2025-08-31
99	2025-09-10	24,116,700	0	38.4250	62,763,000	2025-08-31
100	2025-09-09	24,116,700	0	38.4250	62,763,000	2025-08-31
101	2025-09-08	24,116,700	0	38.4250	62,763,000	2025-08-31
102	2025-09-05	24,116,700	0	38.4250	62,763,000	2025-08-31
103	2025-09-04	24,116,700	0	38.4250	62,763,000	2025-08-31
104	2025-09-03	24,116,700	0	38.4250	62,763,000	2025-08-31
105	2025-09-02	24,116,700	0	38.4250	62,763,000	2025-08-31
106	2025-09-01	24,116,700	0	38.4250	62,763,000	2025-08-31
107	2025-08-29	24,116,700	0	38.4250	62,763,000	2025-07-31
108	2025-08-28	24,116,700	0	38.4250	62,763,000	2025-07-31
109	2025-08-27	24,116,700	0	38.4250	62,763,000	2025-07-31
110	2025-08-26	24,116,700	0	38.4250	62,763,000	2025-07-31
111	2025-08-25	24,116,700	0	38.4250	62,763,000	2025-07-31
112	2025-08-22	24,116,700	0	38.4250	62,763,000	2025-07-31
113	2025-08-21	24,116,700	0	38.4250	62,763,000	2025-07-31
114	2025-08-20	24,116,700	0	38.4250	62,763,000	2025-07-31
115	2025-08-19	24,116,700	0	38.4250	62,763,000	2025-07-31
116	2025-08-18	24,116,700	0	38.4250	62,763,000	2025-07-31
117	2025-08-15	24,116,700	0	38.4250	62,763,000	2025-07-31
118	2025-08-14	24,116,700	0	38.4250	62,763,000	2025-07-31
119	2025-08-13	24,116,700	0	38.4250	62,763,000	2025-07-31
120	2025-08-12	24,116,700	0	38.4250	62,763,000	2025-07-31
121	2025-08-11	24,116,700	0	38.4250	62,763,000	2025-07-31
122	2025-08-08	24,116,700	0	38.4250	62,763,000	2025-07-31
123	2025-08-07	24,116,700	0	38.4250	62,763,000	2025-07-31
124	2025-08-06	24,116,700	0	38.4250	62,763,000	2025-07-31
125	2025-08-05	24,116,700	0	38.4250	62,763,000	2025-07-31
126	2025-08-04	24,116,700	0	38.4250	62,763,000	2025-07-31
127	2025-08-01	24,116,700	0	38.4250	62,763,000	2025-07-31
128	2025-07-31	24,116,700	0	38.4250	62,763,000	2025-07-31
129	2025-07-30	24,116,700	0	38.4250	62,763,000	2025-06-30
130	2025-07-29	24,116,700	0	38.4250	62,763,000	2025-06-30
131	2025-07-28	24,116,700	0	38.4250	62,763,000	2025-06-30
132	2025-07-25	24,116,700	0	38.4250	62,763,000	2025-06-30
133	2025-07-24	24,116,700	0	38.4250	62,763,000	2025-06-30
134	2025-07-23	24,116,700	0	38.4250	62,763,000	2025-06-30
135	2025-07-22	24,116,700	0	38.4250	62,763,000	2025-06-30
136	2025-07-21	24,116,700	0	38.4250	62,763,000	2025-06-30
137	2025-07-18	24,116,700	0	38.4250	62,763,000	2025-06-30
138	2025-07-17	24,116,700	-639,500	38.4250	62,763,000	2025-06-30
139	2025-07-16	24,756,200	-220,000	39.4439	62,763,000	2025-06-30
140	2025-07-15	24,976,200	500	39.7945	62,763,000	2025-06-30
141	2025-07-14	24,975,700	-354,500	39.7937	62,763,000	2025-06-30
142	2025-07-11	25,330,200	-45,500	40.3585	62,763,000	2025-06-30
143	2025-07-10	25,375,700	172,500	40.4310	62,763,000	2025-06-30
144	2025-07-09	25,203,200	634,000	40.1561	62,763,000	2025-06-30
145	2025-07-08	24,569,200	1,000	39.1460	62,763,000	2025-06-30
146	2025-07-07	24,568,200	-10,000	39.1444	62,763,000	2025-06-30
147	2025-07-04	24,578,200	-24,500	39.1603	62,763,000	2025-06-30
148	2025-07-03	24,602,700	-7,500	39.1994	62,763,000	2025-06-30
149	2025-07-02	24,610,200	5,000	39.2113	62,763,000	2025-06-30
150	2025-06-30	24,605,200	-20,000	39.2034	62,763,000	2025-06-30
151	2025-06-27	24,625,200	0	39.2352	62,763,000	2025-05-31
152	2025-06-26	24,625,200	40,000	39.2352	62,763,000	2025-05-31
153	2025-06-25	24,585,200	0	39.1715	62,763,000	2025-05-31
154	2025-06-24	24,585,200	0	39.1715	62,763,000	2025-05-31
155	2025-06-23	24,585,200	500	39.1715	62,763,000	2025-05-31
156	2025-06-20	24,584,700	0	39.1707	62,763,000	2025-05-31
157	2025-06-19	24,584,700	-5,500	39.1707	62,763,000	2025-05-31
158	2025-06-18	24,590,200	10,000	39.1795	62,763,000	2025-05-31
159	2025-06-17	24,580,200	0	39.1635	62,763,000	2025-05-31
160	2025-06-16	24,580,200	0	39.1635	62,763,000	2025-05-31
161	2025-06-13	24,580,200	0	39.1635	62,763,000	2025-05-31
162	2025-06-12	24,580,200	6,000	39.1635	62,763,000	2025-05-31
163	2025-06-11	24,574,200	0	39.1540	62,763,000	2025-05-31
164	2025-06-10	24,574,200	0	39.1540	62,763,000	2025-05-31
165	2025-06-09	24,574,200	0	39.1540	62,763,000	2025-05-31
166	2025-06-06	24,574,200	0	39.1540	62,763,000	2025-05-31
167	2025-06-05	24,574,200	0	39.1540	62,763,000	2025-05-31
168	2025-06-04	24,574,200	0	39.1540	62,763,000	2025-05-31
169	2025-06-03	24,574,200	-5,500	39.1540	62,763,000	2025-05-31
170	2025-06-02	24,579,700	-3,000	39.1627	62,763,000	2025-05-31
171	2025-05-30	24,582,700	-24,000	39.1675	62,763,000	2025-04-30
172	2025-05-29	24,606,700	0	39.2057	62,763,000	2025-04-30
173	2025-05-28	24,606,700	-15,000	39.2057	62,763,000	2025-04-30
174	2025-05-27	24,621,700	-16,000	39.2296	62,763,000	2025-04-30
175	2025-05-26	24,637,700	-20,000	39.2551	62,763,000	2025-04-30
176	2025-05-23	24,657,700	0	39.2870	62,763,000	2025-04-30
177	2025-05-22	24,657,700	5,000	39.2870	62,763,000	2025-04-30
178	2025-05-21	24,652,700	0	39.2790	62,763,000	2025-04-30
179	2025-05-20	24,652,700	-7,000	39.2790	62,763,000	2025-04-30
180	2025-05-19	24,659,700	0	39.2902	62,763,000	2025-04-30
181	2025-05-16	24,659,700	-36,000	39.2902	62,763,000	2025-04-30
182	2025-05-15	24,695,700	0	39.3475	62,763,000	2025-04-30
183	2025-05-14	24,695,700	-5,500	39.3475	62,763,000	2025-04-30
184	2025-05-13	24,701,200	-19,000	39.3563	62,763,000	2025-04-30
185	2025-05-12	24,720,200	-1,500	39.3866	62,763,000	2025-04-30
186	2025-05-09	24,721,700	0	39.3890	62,763,000	2025-04-30
187	2025-05-08	24,721,700	0	39.3890	62,763,000	2025-04-30
188	2025-05-07	24,721,700	-4,500	39.3890	62,763,000	2025-04-30
189	2025-05-06	24,726,200	0	39.3961	62,763,000	2025-04-30
190	2025-05-02	24,726,200	-61,000	39.3961	62,763,000	2025-04-30
191	2025-04-30	24,787,200	0	39.4933	62,763,000	2025-04-30
192	2025-04-29	24,787,200	5,500	39.4933	62,763,000	2025-03-31
193	2025-04-28	24,781,700	0	39.4846	62,763,000	2025-03-31
194	2025-04-25	24,781,700	5,000	39.4846	62,763,000	2025-03-31
195	2025-04-24	24,776,700	-43,500	39.4766	62,763,000	2025-03-31
196	2025-04-23	24,820,200	0	39.5459	62,763,000	2025-03-31
197	2025-04-22	24,820,200	0	39.5459	62,763,000	2025-03-31
198	2025-04-17	24,820,200	0	39.5459	62,763,000	2025-03-31
199	2025-04-16	24,820,200	0	39.5459	62,763,000	2025-03-31
200	2025-04-15	24,820,200	0	39.5459	62,763,000	2025-03-31
201	2025-04-14	24,820,200	-9,500	39.5459	62,763,000	2025-03-31
202	2025-04-11	24,829,700	0	39.5610	62,763,000	2025-03-31
203	2025-04-10	24,829,700	4,500	39.5610	62,763,000	2025-03-31
204	2025-04-09	24,825,200	5,000	39.5539	62,763,000	2025-03-31
205	2025-04-08	24,820,200	0	39.5459	62,763,000	2025-03-31
206	2025-04-07	24,820,200	0	39.5459	62,763,000	2025-03-31
207	2025-04-03	24,820,200	-1,000	39.5459	62,763,000	2025-03-31
208	2025-04-02	24,821,200	0	39.5475	62,763,000	2025-03-31
209	2025-04-01	24,821,200	3,500	39.5475	62,763,000	2025-03-31
210	2025-03-31	24,817,700	-1,000	39.5419	62,763,000	2025-03-31
211	2025-03-28	24,818,700	3,000	39.5435	62,763,000	2025-02-28
212	2025-03-27	24,815,700	-5,000	39.5387	62,763,000	2025-02-28
213	2025-03-26	24,820,700	0	39.5467	62,763,000	2025-02-28
214	2025-03-25	24,820,700	0	39.5467	62,763,000	2025-02-28
215	2025-03-24	24,820,700	0	39.5467	62,763,000	2025-02-28
216	2025-03-21	24,820,700	-5,000	39.5467	62,763,000	2025-02-28
217	2025-03-20	24,825,700	-2,000	39.5547	62,763,000	2025-02-28
218	2025-03-19	24,827,700	3,000	39.5579	62,763,000	2025-02-28
219	2025-03-18	24,824,700	0	39.5531	62,763,000	2025-02-28
220	2025-03-17	24,824,700	-103,500	39.5531	62,763,000	2025-02-28
221	2025-03-14	24,928,200	8,000	39.7180	62,763,000	2025-02-28
222	2025-03-13	24,920,200	0	39.7052	62,763,000	2025-02-28
223	2025-03-12	24,920,200	3,000	39.7052	62,763,000	2025-02-28
224	2025-03-11	24,917,200	9,500	39.7005	62,763,000	2025-02-28
225	2025-03-10	24,907,700	-101,000	39.6853	62,763,000	2025-02-28
226	2025-03-07	25,008,700	5,000	39.8462	62,763,000	2025-02-28
227	2025-03-06	25,003,700	0	39.8383	62,763,000	2025-02-28
228	2025-03-05	25,003,700	-26,000	39.8383	62,763,000	2025-02-28
229	2025-03-04	25,029,700	0	39.8797	62,763,000	2025-02-28
230	2025-03-03	25,029,700	-4,000	39.8797	62,763,000	2025-02-28
231	2025-02-28	25,033,700	7,000	39.8861	62,763,000	2025-02-28
232	2025-02-27	25,026,700	0	39.8749	62,763,000	2025-01-31
233	2025-02-26	25,026,700	-299,500	39.8749	62,763,000	2025-01-31
234	2025-02-25	25,326,200	1,500	40.3521	62,763,000	2025-01-31
235	2025-02-24	25,324,700	0	40.3497	62,763,000	2025-01-31
236	2025-02-21	25,324,700	0	40.3497	62,763,000	2025-01-31
237	2025-02-20	25,324,700	7,000	40.3497	62,763,000	2025-01-31
238	2025-02-19	25,317,700	23,000	40.3386	62,763,000	2025-01-31
239	2025-02-18	25,294,700	173,500	40.3019	62,763,000	2025-01-31
240	2025-02-17	25,121,200	0	40.0255	62,763,000	2025-01-31
241	2025-02-14	25,121,200	0	40.0255	62,763,000	2025-01-31
242	2025-02-13	25,121,200	0	40.0255	62,763,000	2025-01-31
243	2025-02-12	25,121,200	-8,000	40.0255	62,763,000	2025-01-31
244	2025-02-11	25,129,200	0	40.0382	62,763,000	2025-01-31
245	2025-02-10	25,129,200	0	40.0382	62,763,000	2025-01-31
246	2025-02-07	25,129,200	-35,000	40.0382	62,763,000	2025-01-31
247	2025-02-06	25,164,200	96,500	40.0940	62,763,000	2025-01-31
248	2025-02-05	25,067,700	0	39.9403	62,763,000	2025-01-31
249	2025-02-04	25,067,700	1,500	39.9403	62,763,000	2025-01-31
250	2025-02-03	25,066,200	-10,000	39.9379	62,763,000	2025-01-31
251	2025-01-28	25,076,200	0	39.9538	62,763,000	2024-12-31
252	2025-01-27	25,076,200	0	39.9538	62,763,000	2024-12-31
253	2025-01-24	25,076,200	0	39.9538	62,763,000	2024-12-31
254	2025-01-23	25,076,200	0	39.9538	62,763,000	2024-12-31
255	2025-01-22	25,076,200	-30,000	39.9538	62,763,000	2024-12-31
256	2025-01-21	25,106,200	0	40.0016	62,763,000	2024-12-31
257	2025-01-20	25,106,200	0	40.0016	62,763,000	2024-12-31
258	2025-01-17	25,106,200	0	40.0016	62,763,000	2024-12-31
259	2025-01-16	25,106,200	0	40.0016	62,763,000	2024-12-31
260	2025-01-15	25,106,200	4,000	40.0016	62,763,000	2024-12-31
261	2025-01-14	25,102,200	-2,500	39.9952	62,763,000	2024-12-31
262	2025-01-13	25,104,700	-500	39.9992	62,763,000	2024-12-31
263	2025-01-10	25,105,200	5,000	40.0000	62,763,000	2024-12-31
264	2025-01-09	25,100,200	0	39.9920	62,763,000	2024-12-31
265	2025-01-08	25,100,200	-101,000	39.9920	62,763,000	2024-12-31
266	2025-01-07	25,201,200	0	40.1530	62,763,000	2024-12-31
267	2025-01-06	25,201,200	0	40.1530	62,763,000	2024-12-31
268	2025-01-03	25,201,200	0	40.1530	62,763,000	2024-12-31
269	2025-01-02	25,201,200	0	40.1530	62,763,000	2024-12-31
270	2024-12-31	25,201,200	0	40.1530	62,763,000	2024-12-31
271	2024-12-30	25,201,200	-47,000	40.1530	62,763,000	2024-11-30
272	2024-12-27	25,248,200	-26,500	40.2278	62,763,000	2024-11-30
273	2024-12-24	25,274,700	0	40.2701	62,763,000	2024-11-30
274	2024-12-23	25,274,700	-60,000	40.2701	62,763,000	2024-11-30
275	2024-12-20	25,334,700	-130,500	40.3657	62,763,000	2024-11-30
276	2024-12-19	25,465,200	-81,000	40.5736	62,763,000	2024-11-30
277	2024-12-18	25,546,200	-24,500	40.7026	62,763,000	2024-11-30
278	2024-12-17	25,570,700	-49,500	40.7417	62,763,000	2024-11-30
279	2024-12-16	25,620,200	2,000	40.8205	62,763,000	2024-11-30
280	2024-12-13	25,618,200	-39,500	40.8174	62,763,000	2024-11-30
281	2024-12-12	25,657,700	0	40.8803	62,763,000	2024-11-30
282	2024-12-11	25,657,700	0	40.8803	62,763,000	2024-11-30
283	2024-12-10	25,657,700	0	40.8803	62,763,000	2024-11-30
284	2024-12-09	25,657,700	-3,000	40.8803	62,763,000	2024-11-30
285	2024-12-06	25,660,700	-7,000	40.8851	62,763,000	2024-11-30
286	2024-12-05	25,667,700	5,000	40.8962	62,763,000	2024-11-30
287	2024-12-04	25,662,700	0	40.8883	62,763,000	2024-11-30
288	2024-12-03	25,662,700	-89,500	40.8883	62,763,000	2024-11-30
289	2024-12-02	25,752,200	-10,500	41.0309	62,763,000	2024-11-30
290	2024-11-29	25,762,700	-500	41.0476	62,763,000	2024-10-31
291	2024-11-28	25,763,200	-1,000	41.0484	62,763,000	2024-10-31
292	2024-11-27	25,764,200	0	41.0500	62,763,000	2024-10-31
293	2024-11-26	25,764,200	0	41.0500	62,763,000	2024-10-31
294	2024-11-25	25,764,200	0	41.0500	62,763,000	2024-10-31
295	2024-11-22	25,764,200	0	41.0500	62,763,000	2024-10-31
296	2024-11-21	25,764,200	0	41.0500	62,763,000	2024-10-31
297	2024-11-20	25,764,200	-28,500	41.0500	62,763,000	2024-10-31
298	2024-11-19	25,792,700	-6,500	41.0954	62,763,000	2024-10-31
299	2024-11-18	25,799,200	-1,000	41.1057	62,763,000	2024-10-31
300	2024-11-15	25,800,200	0	41.1073	62,763,000	2024-10-31
301	2024-11-14	25,800,200	0	41.1073	62,763,000	2024-10-31
302	2024-11-13	25,800,200	-138,000	41.1073	62,763,000	2024-10-31
303	2024-11-12	25,938,200	-1,000	41.3272	62,763,000	2024-10-31
304	2024-11-11	25,939,200	0	41.3288	62,763,000	2024-10-31
305	2024-11-08	25,939,200	0	41.3288	62,763,000	2024-10-31
306	2024-11-07	25,939,200	0	41.3288	62,763,000	2024-10-31
307	2024-11-06	25,939,200	195,500	41.3288	62,763,000	2024-10-31
308	2024-11-05	25,743,700	0	41.0173	62,763,000	2024-10-31
309	2024-11-04	25,743,700	21,000	41.0173	62,763,000	2024-10-31
310	2024-11-01	25,722,700	14,000	40.9839	62,763,000	2024-10-31
311	2024-10-31	25,708,700	-32,500	40.9616	62,763,000	2024-10-31
312	2024-10-30	25,741,200	0	41.0133	62,763,000	2024-09-30
313	2024-10-29	25,741,200	500	41.0133	62,763,000	2024-09-30
314	2024-10-28	25,740,700	0	41.0125	62,763,000	2024-09-30
315	2024-10-25	25,740,700	0	41.0125	62,763,000	2024-09-30
316	2024-10-24	25,740,700	0	41.0125	62,763,000	2024-09-30
317	2024-10-23	25,740,700	0	41.0125	62,763,000	2024-09-30
318	2024-10-22	25,740,700	9,000	41.0125	62,763,000	2024-09-30
319	2024-10-21	25,731,700	-13,000	40.9982	62,763,000	2024-09-30
320	2024-10-18	25,744,700	2,500	41.0189	62,763,000	2024-09-30
321	2024-10-17	25,742,200	5,000	41.0149	62,763,000	2024-09-30
322	2024-10-16	25,737,200	0	41.0070	62,763,000	2024-09-30
323	2024-10-15	25,737,200	0	41.0070	62,763,000	2024-09-30
324	2024-10-14	25,737,200	183,500	41.0070	62,763,000	2024-09-30
325	2024-10-10	25,553,700	-27,000	40.7146	62,763,000	2024-09-30
326	2024-10-09	25,580,700	146,500	40.7576	62,763,000	2024-09-30
327	2024-10-08	25,434,200	-209,500	40.5242	62,763,000	2024-09-30
328	2024-10-07	25,643,700	1,500	40.8580	62,763,000	2024-09-30
329	2024-10-04	25,642,200	-16,500	40.8556	62,763,000	2024-09-30
330	2024-10-03	25,658,700	-40,500	40.8819	62,763,000	2024-09-30
331	2024-10-02	25,699,200	-104,000	40.9464	62,763,000	2024-09-30
332	2024-09-30	25,803,200	1,000	41.1121	62,763,000	2024-09-30
333	2024-09-27	25,802,200	-67,000	41.1105	62,763,000	2024-08-31
334	2024-09-26	25,869,200	-62,500	41.2173	62,763,000	2024-08-31
335	2024-09-25	25,931,700	0	41.3169	62,763,000	2024-08-31
336	2024-09-24	25,931,700	1,500	41.3169	62,763,000	2024-08-31
337	2024-09-23	25,930,200	0	41.3145	62,763,000	2024-08-31
338	2024-09-20	25,930,200	0	41.3145	62,763,000	2024-08-31
339	2024-09-19	25,930,200	0	41.3145	62,763,000	2024-08-31
340	2024-09-17	25,930,200	-4,000	41.3145	62,763,000	2024-08-31
341	2024-09-16	25,934,200	-65,500	41.3208	62,763,000	2024-08-31
342	2024-09-13	25,999,700	2,000	41.4252	62,763,000	2024-08-31
343	2024-09-12	25,997,700	0	41.4220	62,763,000	2024-08-31
344	2024-09-11	25,997,700	6,000	41.4220	62,763,000	2024-08-31
345	2024-09-10	25,991,700	0	41.4125	62,763,000	2024-08-31
346	2024-09-09	25,991,700	0	41.4125	62,763,000	2024-08-31
347	2024-09-05	25,991,700	-326,000	41.4125	62,763,000	2024-08-31
348	2024-09-04	26,317,700	0	41.9319	62,763,000	2024-08-31
349	2024-09-03	26,317,700	-6,000	41.9319	62,763,000	2024-08-31
350	2024-09-02	26,323,700	-38,000	41.9414	62,763,000	2024-08-31
351	2024-08-30	26,361,700	0	42.0020	62,763,000	2024-07-31
352	2024-08-29	26,361,700	0	42.0020	62,763,000	2024-07-31
353	2024-08-28	26,361,700	0	42.0020	62,763,000	2024-07-31
354	2024-08-27	26,361,700	0	42.0020	62,763,000	2024-07-31
355	2024-08-26	26,361,700	-358,000	42.0020	62,763,000	2024-07-31
356	2024-08-23	26,719,700	0	42.5724	62,763,000	2024-07-31
357	2024-08-22	26,719,700	0	42.5724	62,763,000	2024-07-31
358	2024-08-21	26,719,700	-7,000	42.5724	62,763,000	2024-07-31
359	2024-08-20	26,726,700	0	42.5835	62,763,000	2024-07-31
360	2024-08-19	26,726,700	10,000	42.5835	62,763,000	2024-07-31
361	2024-08-16	26,716,700	-15,500	42.5676	62,763,000	2024-07-31
362	2024-08-15	26,732,200	-1,500	42.5923	62,763,000	2024-07-31
363	2024-08-14	26,733,700	0	42.5947	62,763,000	2024-07-31
364	2024-08-13	26,733,700	-9,500	42.5947	62,763,000	2024-07-31
365	2024-08-12	26,743,200	-99,000	42.6098	62,763,000	2024-07-31
366	2024-08-09	26,842,200	-500	42.7676	62,763,000	2024-07-31
367	2024-08-08	26,842,700	500	42.7684	62,763,000	2024-07-31
368	2024-08-07	26,842,200	0	42.7676	62,763,000	2024-07-31
369	2024-08-06	26,842,200	0	42.7676	62,763,000	2024-07-31
370	2024-08-05	26,842,200	0	42.7676	62,763,000	2024-07-31
371	2024-08-02	26,842,200	-9,500	42.7676	62,763,000	2024-07-31
372	2024-08-01	26,851,700	0	42.7827	62,763,000	2024-07-31
373	2024-07-31	26,851,700	0	42.7827	62,763,000	2024-07-31
374	2024-07-30	26,851,700	0	42.7827	62,763,000	2024-06-30
375	2024-07-29	26,851,700	0	42.7827	62,763,000	2024-06-30
376	2024-07-26	26,851,700	0	42.7827	62,763,000	2024-06-30
377	2024-07-25	26,851,700	0	42.7827	62,763,000	2024-06-30
378	2024-07-24	26,851,700	0	42.7827	62,763,000	2024-06-30
379	2024-07-23	26,851,700	-22,000	42.7827	62,763,000	2024-06-30
380	2024-07-22	26,873,700	-500	42.8177	62,763,000	2024-06-30
381	2024-07-19	26,874,200	-26,000	42.8185	62,763,000	2024-06-30
382	2024-07-18	26,900,200	-500	42.8600	62,763,000	2024-06-30
383	2024-07-17	26,900,700	-10,500	42.8608	62,763,000	2024-06-30
384	2024-07-16	26,911,200	5,000	42.8775	62,763,000	2024-06-30
385	2024-07-15	26,906,200	-30,500	42.8695	62,763,000	2024-06-30
386	2024-07-12	26,936,700	0	42.9181	62,763,000	2024-06-30
387	2024-07-11	26,936,700	4,500	42.9181	62,763,000	2024-06-30
388	2024-07-10	26,932,200	-500	42.9110	62,763,000	2024-06-30
389	2024-07-09	26,932,700	-5,500	42.9117	62,763,000	2024-06-30
390	2024-07-08	26,938,200	-500	42.9205	62,763,000	2024-06-30
391	2024-07-05	26,938,700	0	42.9213	62,763,000	2024-06-30
392	2024-07-04	26,938,700	-1,000	42.9213	62,763,000	2024-06-30
393	2024-07-03	26,939,700	0	42.9229	62,763,000	2024-06-30
394	2024-07-02	26,939,700	0	42.9229	62,763,000	2024-06-30
395	2024-06-28	26,939,700	0	42.9229	62,763,000	2024-05-31
396	2024-06-27	26,939,700	0	42.9229	62,763,000	2024-05-31
397	2024-06-26	26,939,700	0	42.9229	62,763,000	2024-05-31
398	2024-06-25	26,939,700	-1,500	42.9229	62,763,000	2024-05-31
399	2024-06-24	26,941,200	3,000	42.9253	62,763,000	2024-05-31
400	2024-06-21	26,938,200	-13,000	42.9205	62,763,000	2024-05-31
401	2024-06-20	26,951,200	-14,500	42.9412	62,763,000	2024-05-31
402	2024-06-19	26,965,700	-36,000	42.9643	62,763,000	2024-05-31
403	2024-06-18	27,001,700	0	43.0217	62,763,000	2024-05-31
404	2024-06-17	27,001,700	0	43.0217	62,763,000	2024-05-31
405	2024-06-14	27,001,700	0	43.0217	62,763,000	2024-05-31
406	2024-06-13	27,001,700	0	43.0217	62,763,000	2024-05-31
407	2024-06-12	27,001,700	0	43.0217	62,763,000	2024-05-31
408	2024-06-11	27,001,700	20,000	43.0217	62,763,000	2024-05-31
409	2024-06-07	26,981,700	0	42.9898	62,763,000	2024-05-31
410	2024-06-06	26,981,700	-2,000	42.9898	62,763,000	2024-05-31
411	2024-06-05	26,983,700	142,500	42.9930	62,763,000	2024-05-31
412	2024-06-04	26,841,200	14,500	42.7660	62,763,000	2024-05-31
413	2024-06-03	26,826,700	-2,000	42.7429	62,763,000	2024-05-31
414	2024-05-31	26,828,700	47,500	42.7460	62,763,000	2024-05-31
415	2024-05-30	26,781,200	500	42.6704	62,763,000	2024-04-30
416	2024-05-29	26,780,700	-20,000	42.6696	62,763,000	2024-04-30
417	2024-05-28	26,800,700	0	42.7014	62,763,000	2024-04-30
418	2024-05-27	26,800,700	0	42.7014	62,763,000	2024-04-30
419	2024-05-24	26,800,700	72,500	42.7014	62,763,000	2024-04-30
420	2024-05-23	26,728,200	158,000	42.5859	62,763,000	2024-04-30
421	2024-05-22	26,570,200	18,500	42.3342	62,763,000	2024-04-30
422	2024-05-21	26,551,700	120,000	42.3047	62,763,000	2024-04-30
423	2024-05-20	26,431,700	329,000	42.1135	62,763,000	2024-04-30
424	2024-05-17	26,102,700	39,000	41.5893	62,763,000	2024-04-30
425	2024-05-16	26,063,700	54,000	41.5272	62,763,000	2024-04-30
426	2024-05-14	26,009,700	-55,000	41.4411	62,763,000	2024-04-30
427	2024-05-13	26,064,700	-8,000	41.5288	62,763,000	2024-04-30
428	2024-05-10	26,072,700	-1,000	41.5415	62,763,000	2024-04-30
429	2024-05-09	26,073,700	0	41.5431	62,763,000	2024-04-30
430	2024-05-08	26,073,700	3,000	41.5431	62,763,000	2024-04-30
431	2024-05-07	26,070,700	-3,000	41.5383	62,763,000	2024-04-30
432	2024-05-06	26,073,700	-500	41.5431	62,763,000	2024-04-30
433	2024-05-03	26,074,200	4,500	41.5439	62,763,000	2024-04-30
434	2024-05-02	26,069,700	-2,500	41.5367	62,763,000	2024-04-30
435	2024-04-30	26,072,200	-6,500	41.5407	62,763,000	2024-04-30
436	2024-04-29	26,078,700	2,000	41.5511	62,763,000	2024-03-31
437	2024-04-26	26,076,700	10,000	41.5479	62,763,000	2024-03-31
438	2024-04-25	26,066,700	0	41.5320	62,763,000	2024-03-31
439	2024-04-24	26,066,700	0	41.5320	62,763,000	2024-03-31
440	2024-04-23	26,066,700	0	41.5320	62,763,000	2024-03-31
441	2024-04-22	26,066,700	-2,500	41.5320	62,763,000	2024-03-31
442	2024-04-19	26,069,200	0	41.5359	62,763,000	2024-03-31
443	2024-04-18	26,069,200	1,000	41.5359	62,763,000	2024-03-31
444	2024-04-17	26,068,200	-103,000	41.5343	62,763,000	2024-03-31
445	2024-04-16	26,171,200	0	41.6985	62,763,000	2024-03-31
446	2024-04-15	26,171,200	0	41.6985	62,763,000	2024-03-31
447	2024-04-12	26,171,200	0	41.6985	62,763,000	2024-03-31
448	2024-04-11	26,171,200	0	41.6985	62,763,000	2024-03-31
449	2024-04-10	26,171,200	0	41.6985	62,763,000	2024-03-31
450	2024-04-09	26,171,200	2,000	41.6985	62,763,000	2024-03-31
451	2024-04-08	26,169,200	0	41.6953	62,763,000	2024-03-31
452	2024-04-05	26,169,200	500	41.6953	62,763,000	2024-03-31
453	2024-04-03	26,168,700	-22,000	41.6945	62,763,000	2024-03-31
454	2024-04-02	26,190,700	0	41.7295	62,763,000	2024-03-31
455	2024-03-28	26,190,700	0	41.7295	62,763,000	2024-02-29
456	2024-03-27	26,190,700	5,500	41.7295	62,763,000	2024-02-29
457	2024-03-26	26,185,200	0	41.7208	62,763,000	2024-02-29
458	2024-03-25	26,185,200	0	41.7208	62,763,000	2024-02-29
459	2024-03-22	26,185,200	0	41.7208	62,763,000	2024-02-29
460	2024-03-21	26,185,200	0	41.7208	62,763,000	2024-02-29
461	2024-03-20	26,185,200	1,000	41.7208	62,763,000	2024-02-29
462	2024-03-19	26,184,200	0	41.7192	62,763,000	2024-02-29
463	2024-03-18	26,184,200	0	41.7192	62,763,000	2024-02-29
464	2024-03-15	26,184,200	0	41.7192	62,763,000	2024-02-29
465	2024-03-14	26,184,200	23,500	41.7192	62,763,000	2024-02-29
466	2024-03-13	26,160,700	0	41.6817	62,763,000	2024-02-29
467	2024-03-12	26,160,700	0	41.6817	62,763,000	2024-02-29
468	2024-03-11	26,160,700	0	41.6817	62,763,000	2024-02-29
469	2024-03-08	26,160,700	0	41.6817	62,763,000	2024-02-29
470	2024-03-07	26,160,700	0	41.6817	62,763,000	2024-02-29
471	2024-03-06	26,160,700	-6,000	41.6817	62,763,000	2024-02-29
472	2024-03-05	26,166,700	0	41.6913	62,763,000	2024-02-29
473	2024-03-04	26,166,700	-500	41.6913	62,763,000	2024-02-29
474	2024-03-01	26,167,200	0	41.6921	62,763,000	2024-02-29
475	2024-02-29	26,167,200	0	41.6921	62,763,000	2024-02-29
476	2024-02-28	26,167,200	0	41.6921	62,763,000	2024-01-31
477	2024-02-27	26,167,200	0	41.6921	62,763,000	2024-01-31
478	2024-02-26	26,167,200	12,500	41.6921	62,763,000	2024-01-31
479	2024-02-23	26,154,700	2,500	41.6722	62,763,000	2024-01-31
480	2024-02-22	26,152,200	-156,000	41.6682	62,763,000	2024-01-31
481	2024-02-21	26,308,200	7,500	41.9167	62,763,000	2024-01-31
482	2024-02-20	26,300,700	-2,500	41.9048	62,763,000	2024-01-31
483	2024-02-19	26,303,200	-6,500	41.9088	62,763,000	2024-01-31
484	2024-02-16	26,309,700	5,000	41.9191	62,763,000	2024-01-31
485	2024-02-15	26,304,700	0	41.9112	62,763,000	2024-01-31
486	2024-02-14	26,304,700	0	41.9112	62,763,000	2024-01-31
487	2024-02-09	26,304,700	0	41.9112	62,763,000	2024-01-31
488	2024-02-08	26,304,700	-5,000	41.9112	62,763,000	2024-01-31
489	2024-02-07	26,309,700	-500	41.9191	62,763,000	2024-01-31
490	2024-02-06	26,310,200	-31,500	41.9199	62,763,000	2024-01-31
491	2024-02-05	26,341,700	303,000	41.9701	62,763,000	2024-01-31
492	2024-02-02	26,038,700	1,500	41.4873	62,763,000	2024-01-31
493	2024-02-01	26,037,200	2,000	41.4850	62,763,000	2024-01-31
494	2024-01-31	26,035,200	5,000	41.4818	62,763,000	2024-01-31
495	2024-01-30	26,030,200	0	41.4738	62,763,000	2023-12-31
496	2024-01-29	26,030,200	-19,000	41.4738	62,763,000	2023-12-31
497	2024-01-26	26,049,200	1,000	41.5041	62,763,000	2023-12-31
498	2024-01-25	26,048,200	-11,000	41.5025	62,763,000	2023-12-31
499	2024-01-24	26,059,200	-1,000	41.5200	62,763,000	2023-12-31
500	2024-01-23	26,060,200	-23,500	41.5216	62,763,000	2023-12-31
501	2024-01-22	26,083,700	5,000	41.5590	62,763,000	2023-12-31
502	2024-01-19	26,078,700	500	41.5511	62,763,000	2023-12-31
503	2024-01-18	26,078,200	0	41.5503	62,763,000	2023-12-31
504	2024-01-17	26,078,200	0	41.5503	62,763,000	2023-12-31
505	2024-01-16	26,078,200	0	41.5503	62,763,000	2023-12-31
506	2024-01-15	26,078,200	0	41.5503	62,763,000	2023-12-31
507	2024-01-12	26,078,200	-39,000	41.5503	62,763,000	2023-12-31
508	2024-01-11	26,117,200	-49,500	41.6124	62,763,000	2023-12-31
509	2024-01-10	26,166,700	0	41.6913	62,763,000	2023-12-31
510	2024-01-09	26,166,700	-3,000	41.6913	62,763,000	2023-12-31
511	2024-01-08	26,169,700	-33,500	41.6961	62,763,000	2023-12-31
512	2024-01-05	26,203,200	1,000	41.7494	62,763,000	2023-12-31
513	2024-01-04	26,202,200	-11,000	41.7478	62,763,000	2023-12-31
514	2024-01-03	26,213,200	0	41.7654	62,763,000	2023-12-31
515	2024-01-02	26,213,200	-4,000	41.7654	62,763,000	2023-12-31
516	2023-12-29	26,217,200	-2,000	41.7717	62,763,000	2023-11-30
517	2023-12-28	26,219,200	-7,500	41.7749	62,763,000	2023-11-30
518	2023-12-27	26,226,700	500	41.7869	62,763,000	2023-11-30
519	2023-12-22	26,226,200	-20,000	41.7861	62,763,000	2023-11-30
520	2023-12-21	26,246,200	0	41.8180	62,763,000	2023-11-30
521	2023-12-20	26,246,200	7,000	41.8180	62,763,000	2023-11-30
522	2023-12-19	26,239,200	-10,000	41.8068	62,763,000	2023-11-30
523	2023-12-18	26,249,200	0	41.8227	62,763,000	2023-11-30
524	2023-12-15	26,249,200	6,000	41.8227	62,763,000	2023-11-30
525	2023-12-14	26,243,200	7,000	41.8132	62,763,000	2023-11-30
526	2023-12-13	26,236,200	1,000	41.8020	62,763,000	2023-11-30
527	2023-12-12	26,235,200	-4,000	41.8004	62,763,000	2023-11-30
528	2023-12-11	26,239,200	-299,000	41.8068	62,763,000	2023-11-30
529	2023-12-08	26,538,200	10,000	42.2832	62,763,000	2023-11-30
530	2023-12-07	26,528,200	-693,000	42.2673	62,763,000	2023-11-30
531	2023-12-06	27,221,200	-259,000	43.3714	62,763,000	2023-11-30
532	2023-12-05	27,480,200	4,000	43.7841	62,763,000	2023-11-30
533	2023-12-04	27,476,200	7,500	43.7777	62,763,000	2023-11-30
534	2023-12-01	27,468,700	566,500	43.7658	62,763,000	2023-11-30
535	2023-11-30	26,902,200	-689,500	42.8632	62,763,000	2023-11-30
536	2023-11-29	27,591,700	40,000	43.9617	62,763,000	2023-10-31
537	2023-11-28	27,551,700	0	43.8980	62,763,000	2023-10-31
538	2023-11-27	27,551,700	0	43.8980	62,763,000	2023-10-31
539	2023-11-24	27,551,700	0	43.8980	62,763,000	2023-10-31
540	2023-11-23	27,551,700	0	43.8980	62,763,000	2023-10-31
541	2023-11-22	27,551,700	0	43.8980	62,763,000	2023-10-31
542	2023-11-21	27,551,700	0	43.8980	62,763,000	2023-10-31
543	2023-11-20	27,551,700	0	43.8980	62,763,000	2023-10-31
544	2023-11-17	27,551,700	0	43.8980	62,763,000	2023-10-31
545	2023-11-16	27,551,700	0	43.8980	62,763,000	2023-10-31
546	2023-11-15	27,551,700	0	43.8980	62,763,000	2023-10-31
547	2023-11-14	27,551,700	0	43.8980	62,763,000	2023-10-31
548	2023-11-13	27,551,700	0	43.8980	62,763,000	2023-10-31
549	2023-11-10	27,551,700	0	43.8980	62,763,000	2023-10-31
550	2023-11-09	27,551,700	0	43.8980	62,763,000	2023-10-31
551	2023-11-08	27,551,700	0	43.8980	62,763,000	2023-10-31
552	2023-11-07	27,551,700	0	43.8980	62,763,000	2023-10-31
553	2023-11-06	27,551,700	0	43.8980	62,763,000	2023-10-31
554	2023-11-03	27,551,700	0	43.8980	62,763,000	2023-10-31
555	2023-11-02	27,551,700	0	43.8980	62,763,000	2023-10-31
556	2023-11-01	27,551,700	0	43.8980	62,763,000	2023-10-31
557	2023-10-31	27,551,700	0	43.8980	62,763,000	2023-10-31
558	2023-10-30	27,551,700	0	43.8980	62,763,000	2023-09-30
559	2023-10-27	27,551,700	0	43.8980	62,763,000	2023-09-30
560	2023-10-26	27,551,700	0	43.8980	62,763,000	2023-09-30
561	2023-10-25	27,551,700	0	43.8980	62,763,000	2023-09-30
562	2023-10-24	27,551,700	0	43.8980	62,763,000	2023-09-30
563	2023-10-20	27,551,700	5,000	43.8980	62,763,000	2023-09-30
564	2023-10-19	27,546,700	0	43.8900	62,763,000	2023-09-30
565	2023-10-18	27,546,700	0	43.8900	62,763,000	2023-09-30
566	2023-10-17	27,546,700	0	43.8900	62,763,000	2023-09-30
567	2023-10-16	27,546,700	0	43.8900	62,763,000	2023-09-30
568	2023-10-13	27,546,700	0	43.8900	62,763,000	2023-09-30
569	2023-10-12	27,546,700	0	43.8900	62,763,000	2023-09-30
570	2023-10-11	27,546,700	0	43.8900	62,763,000	2023-09-30
571	2023-10-10	27,546,700	0	43.8900	62,763,000	2023-09-30
572	2023-10-09	27,546,700	0	43.8900	62,763,000	2023-09-30
573	2023-10-06	27,546,700	0	43.8900	62,763,000	2023-09-30
574	2023-10-05	27,546,700	0	43.8900	62,763,000	2023-09-30
575	2023-10-04	27,546,700	0	43.8900	62,763,000	2023-09-30
576	2023-10-03	27,546,700	0	43.8900	62,763,000	2023-09-30
577	2023-09-29	27,546,700	0	43.8900	62,763,000	2023-08-31
578	2023-09-28	27,546,700	0	43.8900	62,763,000	2023-08-31
579	2023-09-27	27,546,700	0	43.8900	62,763,000	2023-08-31
580	2023-09-26	27,546,700	0	43.8900	62,763,000	2023-08-31
581	2023-09-25	27,546,700	0	43.8900	62,763,000	2023-08-31
582	2023-09-22	27,546,700	0	43.8900	62,763,000	2023-08-31
583	2023-09-21	27,546,700	0	43.8900	62,763,000	2023-08-31
584	2023-09-20	27,546,700	0	43.8900	62,763,000	2023-08-31
585	2023-09-19	27,546,700	0	43.8900	62,763,000	2023-08-31
586	2023-09-18	27,546,700	0	43.8900	62,763,000	2023-08-31
587	2023-09-15	27,546,700	0	43.8900	62,763,000	2023-08-31
588	2023-09-14	27,546,700	0	43.8900	62,763,000	2023-08-31
589	2023-09-13	27,546,700	0	43.8900	62,763,000	2023-08-31
590	2023-09-12	27,546,700	0	43.8900	62,763,000	2023-08-31
591	2023-09-11	27,546,700	-1,000	43.8900	62,763,000	2023-08-31
592	2023-09-07	27,547,700	0	43.8916	62,763,000	2023-08-31
593	2023-09-06	27,547,700	0	43.8916	62,763,000	2023-08-31
594	2023-09-05	27,547,700	0	43.8916	62,763,000	2023-08-31
595	2023-09-04	27,547,700	0	43.8916	62,763,000	2023-08-31
596	2023-08-31	27,547,700	0	43.8916	62,763,000	2023-08-31
597	2023-08-30	27,547,700	0	43.8916	62,763,000	2023-07-31
598	2023-08-29	27,547,700	0	43.8916	62,763,000	2023-07-31
599	2023-08-28	27,547,700	0	43.8916	62,763,000	2023-07-31
600	2023-08-25	27,547,700	0	43.8916	62,763,000	2023-07-31
601	2023-08-24	27,547,700	0	43.8916	62,763,000	2023-07-31
602	2023-08-23	27,547,700	0	43.8916	62,763,000	2023-07-31
603	2023-08-22	27,547,700	0	43.8916	62,763,000	2023-07-31
604	2023-08-21	27,547,700	0	43.8916	62,763,000	2023-07-31
605	2023-08-18	27,547,700	0	43.8916	62,763,000	2023-07-31
606	2023-08-17	27,547,700	0	43.8916	62,763,000	2023-07-31
607	2023-08-16	27,547,700	0	43.8916	62,763,000	2023-07-31
608	2023-08-15	27,547,700	0	43.8916	62,763,000	2023-07-31
609	2023-08-14	27,547,700	0	43.8916	62,763,000	2023-07-31
610	2023-08-11	27,547,700	0	43.8916	62,763,000	2023-07-31
611	2023-08-10	27,547,700	0	43.8916	62,763,000	2023-07-31
612	2023-08-09	27,547,700	0	43.8916	62,763,000	2023-07-31
613	2023-08-08	27,547,700	0	43.8916	62,763,000	2023-07-31
614	2023-08-07	27,547,700	0	43.8916	62,763,000	2023-07-31
615	2023-08-04	27,547,700	0	43.8916	62,763,000	2023-07-31
616	2023-08-03	27,547,700	0	43.8916	62,763,000	2023-07-31
617	2023-08-02	27,547,700	0	43.8916	62,763,000	2023-07-31
618	2023-08-01	27,547,700	0	43.8916	62,763,000	2023-07-31
619	2023-07-31	27,547,700	0	43.8916	62,763,000	2023-07-31
620	2023-07-28	27,547,700	0	43.8916	62,763,000	2023-06-30
621	2023-07-27	27,547,700	0	43.8916	62,763,000	2023-06-30
622	2023-07-26	27,547,700	0	43.8916	62,763,000	2023-06-30
623	2023-07-25	27,547,700	0	43.8916	62,763,000	2023-06-30
624	2023-07-24	27,547,700	0	43.8916	62,763,000	2023-06-30
625	2023-07-21	27,547,700	0	43.8916	62,763,000	2023-06-30
626	2023-07-20	27,547,700	0	43.8916	62,763,000	2023-06-30
627	2023-07-19	27,547,700	0	43.8916	62,763,000	2023-06-30
628	2023-07-18	27,547,700	0	43.8916	62,763,000	2023-06-30
629	2023-07-14	27,547,700	0	43.8916	62,763,000	2023-06-30
630	2023-07-13	27,547,700	0	43.8916	62,763,000	2023-06-30
631	2023-07-12	27,547,700	0	43.8916	62,763,000	2023-06-30
632	2023-07-11	27,547,700	0	43.8916	62,763,000	2023-06-30
633	2023-07-10	27,547,700	0	43.8916	62,763,000	2023-06-30
634	2023-07-07	27,547,700	0	43.8916	62,763,000	2023-06-30
635	2023-07-06	27,547,700	0	43.8916	62,763,000	2023-06-30
636	2023-07-05	27,547,700	0	43.8916	62,763,000	2023-06-30
637	2023-07-04	27,547,700	0	43.8916	62,763,000	2023-06-30
638	2023-07-03	27,547,700	0	43.8916	62,763,000	2023-06-30
639	2023-06-30	27,547,700	0	43.8916	62,763,000	2023-06-30
640	2023-06-29	27,547,700	0	43.8916	62,763,000	2023-05-31
641	2023-06-28	27,547,700	0	43.8916	62,763,000	2023-05-31
642	2023-06-27	27,547,700	0	43.8916	62,763,000	2023-05-31
643	2023-06-26	27,547,700	0	43.8916	62,763,000	2023-05-31
644	2023-06-23	27,547,700	0	43.8916	62,763,000	2023-05-31
645	2023-06-21	27,547,700	0	43.8916	62,763,000	2023-05-31
646	2023-06-20	27,547,700	0	43.8916	62,763,000	2023-05-31
647	2023-06-19	27,547,700	0	43.8916	62,763,000	2023-05-31
648	2023-06-16	27,547,700	0	43.8916	62,763,000	2023-05-31
649	2023-06-15	27,547,700	0	43.8916	62,763,000	2023-05-31
650	2023-06-14	27,547,700	-1,500	43.8916	62,763,000	2023-05-31
651	2023-06-13	27,549,200	0	43.8940	62,763,000	2023-05-31
652	2023-06-12	27,549,200	0	43.8940	62,763,000	2023-05-31
653	2023-06-09	27,549,200	0	43.8940	62,763,000	2023-05-31
654	2023-06-08	27,549,200	0	43.8940	62,763,000	2023-05-31
655	2023-06-07	27,549,200	0	43.8940	62,763,000	2023-05-31
656	2023-06-06	27,549,200	0	43.8940	62,763,000	2023-05-31
657	2023-06-05	27,549,200	0	43.8940	62,763,000	2023-05-31
658	2023-06-02	27,549,200	0	43.8940	62,763,000	2023-05-31
659	2023-06-01	27,549,200	0	43.8940	62,763,000	2023-05-31
660	2023-05-31	27,549,200	0	43.8940	62,763,000	2023-05-31
661	2023-05-30	27,549,200	0	43.8940	62,763,000	2023-04-30
662	2023-05-29	27,549,200	0	43.8940	62,763,000	2023-04-30
663	2023-05-25	27,549,200	0	43.8940	62,763,000	2023-04-30
664	2023-05-24	27,549,200	0	43.8940	62,763,000	2023-04-30
665	2023-05-23	27,549,200	0	43.8940	62,763,000	2023-04-30
666	2023-05-22	27,549,200	0	43.8940	62,763,000	2023-04-30
667	2023-05-19	27,549,200	0	43.8940	62,763,000	2023-04-30
668	2023-05-18	27,549,200	0	43.8940	62,763,000	2023-04-30
669	2023-05-17	27,549,200	0	43.8940	62,763,000	2023-04-30
670	2023-05-16	27,549,200	0	43.8940	62,763,000	2023-04-30
671	2023-05-15	27,549,200	0	43.8940	62,763,000	2023-04-30
672	2023-05-12	27,549,200	0	43.8940	62,763,000	2023-04-30
673	2023-05-11	27,549,200	0	43.8940	62,763,000	2023-04-30
674	2023-05-10	27,549,200	0	43.8940	62,763,000	2023-04-30
675	2023-05-09	27,549,200	0	43.8940	62,763,000	2023-04-30
676	2023-05-08	27,549,200	0	43.8940	62,763,000	2023-04-30
677	2023-05-05	27,549,200	0	43.8940	62,763,000	2023-04-30
678	2023-05-04	27,549,200	0	43.8940	62,763,000	2023-04-30
679	2023-05-03	27,549,200	0	43.8940	62,763,000	2023-04-30
680	2023-05-02	27,549,200	-3,500	43.8940	62,763,000	2023-04-30
681	2023-04-28	27,552,700	0	43.8996	62,763,000	2023-03-31
682	2023-04-27	27,552,700	0	43.8996	62,763,000	2023-03-31
683	2023-04-26	27,552,700	0	43.8996	62,763,000	2023-03-31
684	2023-04-25	27,552,700	0	43.8996	62,763,000	2023-03-31
685	2023-04-24	27,552,700	0	43.8996	62,763,000	2023-03-31
686	2023-04-21	27,552,700	0	43.8996	62,763,000	2023-03-31
687	2023-04-20	27,552,700	0	43.8996	62,763,000	2023-03-31
688	2023-04-19	27,552,700	0	43.8996	62,763,000	2023-03-31
689	2023-04-18	27,552,700	0	43.8996	62,763,000	2023-03-31
690	2023-04-17	27,552,700	0	43.8996	62,763,000	2023-03-31
691	2023-04-14	27,552,700	0	43.8996	62,763,000	2023-03-31
692	2023-04-13	27,552,700	0	43.8996	62,763,000	2023-03-31
693	2023-04-12	27,552,700	0	43.8996	62,763,000	2023-03-31
694	2023-04-11	27,552,700	0	43.8996	62,763,000	2023-03-31
695	2023-04-06	27,552,700	0	43.8996	62,763,000	2023-03-31
696	2023-04-04	27,552,700	0	43.8996	62,763,000	2023-03-31
697	2023-04-03	27,552,700	0	43.8996	62,763,000	2023-03-31
698	2023-03-31	27,552,700	0	43.8996	62,763,000	2023-03-31
699	2023-03-30	27,552,700	0	43.8996	62,763,000	2023-02-28
700	2023-03-29	27,552,700	0	43.8996	62,763,000	2023-02-28
701	2023-03-28	27,552,700	0	43.8996	62,763,000	2023-02-28
702	2023-03-27	27,552,700	0	43.8996	62,763,000	2023-02-28
703	2023-03-24	27,552,700	0	43.8996	62,763,000	2023-02-28
704	2023-03-23	27,552,700	0	43.8996	62,763,000	2023-02-28
705	2023-03-22	27,552,700	0	43.8996	62,763,000	2023-02-28
706	2023-03-21	27,552,700	0	43.8996	62,763,000	2023-02-28
707	2023-03-20	27,552,700	0	43.8996	62,763,000	2023-02-28
708	2023-03-17	27,552,700	0	43.8996	62,763,000	2023-02-28
709	2023-03-16	27,552,700	0	43.8996	62,763,000	2023-02-28
710	2023-03-15	27,552,700	0	43.8996	62,763,000	2023-02-28
711	2023-03-14	27,552,700	0	43.8996	62,763,000	2023-02-28
712	2023-03-13	27,552,700	0	43.8996	62,763,000	2023-02-28
713	2023-03-10	27,552,700	0	43.8996	62,763,000	2023-02-28
714	2023-03-09	27,552,700	0	43.8996	62,763,000	2023-02-28
715	2023-03-08	27,552,700	0	43.8996	62,763,000	2023-02-28
716	2023-03-07	27,552,700	0	43.8996	62,763,000	2023-02-28
717	2023-03-06	27,552,700	0	43.8996	62,763,000	2023-02-28
718	2023-03-03	27,552,700	0	43.8996	62,763,000	2023-02-28
719	2023-03-02	27,552,700	0	43.8996	62,763,000	2023-02-28
720	2023-03-01	27,552,700	0	43.8996	62,763,000	2023-02-28
721	2023-02-28	27,552,700	0	43.8996	62,763,000	2023-02-28
722	2023-02-27	27,552,700	0	43.8996	62,763,000	2023-01-31
723	2023-02-24	27,552,700	-1,000	43.8996	62,763,000	2023-01-31
724	2023-02-23	27,553,700	0	43.9012	62,763,000	2023-01-31
725	2023-02-22	27,553,700	0	43.9012	62,763,000	2023-01-31
726	2023-02-21	27,553,700	0	43.9012	62,763,000	2023-01-31
727	2023-02-20	27,553,700	0	43.9012	62,763,000	2023-01-31
728	2023-02-17	27,553,700	0	43.9012	62,763,000	2023-01-31
729	2023-02-16	27,553,700	0	43.9012	62,763,000	2023-01-31
730	2023-02-15	27,553,700	0	43.9012	62,763,000	2023-01-31
731	2023-02-14	27,553,700	0	43.9012	62,763,000	2023-01-31
732	2023-02-13	27,553,700	0	43.9012	62,763,000	2023-01-31
733	2023-02-10	27,553,700	0	43.9012	62,763,000	2023-01-31
734	2023-02-09	27,553,700	-10,000	43.9012	62,763,000	2023-01-31
735	2023-02-08	27,563,700	0	43.9171	62,763,000	2023-01-31
736	2023-02-07	27,563,700	0	43.9171	62,763,000	2023-01-31
737	2023-02-06	27,563,700	0	43.9171	62,763,000	2023-01-31
738	2023-02-03	27,563,700	0	43.9171	62,763,000	2023-01-31
739	2023-02-02	27,563,700	0	43.9171	62,763,000	2023-01-31
740	2023-02-01	27,563,700	0	43.9171	62,763,000	2023-01-31
741	2023-01-31	27,563,700	0	43.9171	62,763,000	2023-01-31
742	2023-01-30	27,563,700	0	43.9171	62,763,000	2022-12-31
743	2023-01-27	27,563,700	0	43.9171	62,763,000	2022-12-31
744	2023-01-26	27,563,700	0	43.9171	62,763,000	2022-12-31
745	2023-01-20	27,563,700	0	43.9171	62,763,000	2022-12-31
746	2023-01-19	27,563,700	0	43.9171	62,763,000	2022-12-31
747	2023-01-18	27,563,700	0	43.9171	62,763,000	2022-12-31
748	2023-01-17	27,563,700	0	43.9171	62,763,000	2022-12-31
749	2023-01-16	27,563,700	0	43.9171	62,763,000	2022-12-31
750	2023-01-13	27,563,700	0	43.9171	62,763,000	2022-12-31
751	2023-01-12	27,563,700	0	43.9171	62,763,000	2022-12-31
752	2023-01-11	27,563,700	0	43.9171	62,763,000	2022-12-31
753	2023-01-10	27,563,700	0	43.9171	62,763,000	2022-12-31
754	2023-01-09	27,563,700	0	43.9171	62,763,000	2022-12-31
755	2023-01-06	27,563,700	0	43.9171	62,763,000	2022-12-31
756	2023-01-05	27,563,700	0	43.9171	62,763,000	2022-12-31
757	2023-01-04	27,563,700	0	43.9171	62,763,000	2022-12-31
758	2023-01-03	27,563,700	0	43.9171	62,763,000	2022-12-31
759	2022-12-30	27,563,700	0	43.9171	62,763,000	2022-11-30
760	2022-12-29	27,563,700	0	43.9171	62,763,000	2022-11-30
761	2022-12-28	27,563,700	0	43.9171	62,763,000	2022-11-30
762	2022-12-23	27,563,700	0	43.9171	62,763,000	2022-11-30
763	2022-12-22	27,563,700	0	43.9171	62,763,000	2022-11-30
764	2022-12-21	27,563,700	0	43.9171	62,763,000	2022-11-30
765	2022-12-20	27,563,700	0	43.9171	62,763,000	2022-11-30
766	2022-12-19	27,563,700	0	43.9171	62,763,000	2022-11-30
767	2022-12-16	27,563,700	0	43.9171	62,763,000	2022-11-30
768	2022-12-15	27,563,700	0	43.9171	62,763,000	2022-11-30
769	2022-12-14	27,563,700	0	43.9171	62,763,000	2022-11-30
770	2022-12-13	27,563,700	0	43.9171	62,763,000	2022-11-30
771	2022-12-12	27,563,700	0	43.9171	62,763,000	2022-11-30
772	2022-12-09	27,563,700	0	43.9171	62,763,000	2022-11-30
773	2022-12-08	27,563,700	0	43.9171	62,763,000	2022-11-30
774	2022-12-07	27,563,700	0	43.9171	62,763,000	2022-11-30
775	2022-12-06	27,563,700	0	43.9171	62,763,000	2022-11-30
776	2022-12-05	27,563,700	0	43.9171	62,763,000	2022-11-30
777	2022-12-02	27,563,700	0	43.9171	62,763,000	2022-11-30
778	2022-12-01	27,563,700	0	43.9171	62,763,000	2022-11-30
779	2022-11-30	27,563,700	0	43.9171	62,763,000	2022-11-30
780	2022-11-29	27,563,700	0	43.9171	62,763,000	2022-10-31
781	2022-11-28	27,563,700	0	43.9171	62,763,000	2022-10-31
782	2022-11-25	27,563,700	0	43.9171	62,763,000	2022-10-31
783	2022-11-24	27,563,700	0	43.9171	62,763,000	2022-10-31
784	2022-11-23	27,563,700	0	43.9171	62,763,000	2022-10-31
785	2022-11-22	27,563,700	0	43.9171	62,763,000	2022-10-31
786	2022-11-21	27,563,700	0	43.9171	62,763,000	2022-10-31
787	2022-11-18	27,563,700	0	43.9171	62,763,000	2022-10-31
788	2022-11-17	27,563,700	0	43.9171	62,763,000	2022-10-31
789	2022-11-16	27,563,700	0	43.9171	62,763,000	2022-10-31
790	2022-11-15	27,563,700	0	43.9171	62,763,000	2022-10-31
791	2022-11-14	27,563,700	0	43.9171	62,763,000	2022-10-31
792	2022-11-11	27,563,700	0	43.9171	62,763,000	2022-10-31
793	2022-11-10	27,563,700	0	43.9171	62,763,000	2022-10-31
794	2022-11-09	27,563,700	0	43.9171	62,763,000	2022-10-31
795	2022-11-08	27,563,700	0	43.9171	62,763,000	2022-10-31
796	2022-11-07	27,563,700	0	43.9171	62,763,000	2022-10-31
797	2022-11-04	27,563,700	0	43.9171	62,763,000	2022-10-31
798	2022-11-03	27,563,700	0	43.9171	62,763,000	2022-10-31
799	2022-11-02	27,563,700	0	43.9171	62,763,000	2022-10-31
800	2022-11-01	27,563,700	0	43.9171	62,763,000	2022-10-31
801	2022-10-31	27,563,700	0	43.9171	62,763,000	2022-10-31
802	2022-10-28	27,563,700	0	43.9171	62,763,000	2022-09-30
803	2022-10-27	27,563,700	0	43.9171	62,763,000	2022-09-30
804	2022-10-26	27,563,700	0	43.9171	62,763,000	2022-09-30
805	2022-10-25	27,563,700	0	43.9171	62,763,000	2022-09-30
806	2022-10-24	27,563,700	0	43.9171	62,763,000	2022-09-30
807	2022-10-21	27,563,700	0	43.9171	62,763,000	2022-09-30
808	2022-10-20	27,563,700	0	43.9171	62,763,000	2022-09-30
809	2022-10-19	27,563,700	0	43.9171	62,763,000	2022-09-30
810	2022-10-18	27,563,700	0	43.9171	62,763,000	2022-09-30
811	2022-10-17	27,563,700	0	43.9171	62,763,000	2022-09-30
812	2022-10-14	27,563,700	0	43.9171	62,763,000	2022-09-30
813	2022-10-13	27,563,700	0	43.9171	62,763,000	2022-09-30
814	2022-10-12	27,563,700	0	43.9171	62,763,000	2022-09-30
815	2022-10-11	27,563,700	0	43.9171	62,763,000	2022-09-30
816	2022-10-10	27,563,700	0	43.9171	62,763,000	2022-09-30
817	2022-10-07	27,563,700	0	43.9171	62,763,000	2022-09-30
818	2022-10-06	27,563,700	0	43.9171	62,763,000	2022-09-30
819	2022-10-05	27,563,700	0	43.9171	62,763,000	2022-09-30
820	2022-10-03	27,563,700	0	43.9171	62,763,000	2022-09-30
821	2022-09-30	27,563,700	0	43.9171	62,763,000	2022-09-30
822	2022-09-29	27,563,700	10,000	43.9171	62,763,000	2022-08-31
823	2022-09-28	27,553,700	0	43.9012	62,763,000	2022-08-31
824	2022-09-27	27,553,700	0	43.9012	62,763,000	2022-08-31
825	2022-09-26	27,553,700	0	43.9012	62,763,000	2022-08-31
826	2022-09-23	27,553,700	0	43.9012	62,763,000	2022-08-31
827	2022-09-22	27,553,700	0	43.9012	62,763,000	2022-08-31
828	2022-09-21	27,553,700	-209,000	43.9012	62,763,000	2022-08-31
829	2022-09-20	27,762,700	0	44.2342	62,763,000	2022-08-31
830	2022-09-19	27,762,700	0	44.2342	62,763,000	2022-08-31
831	2022-09-16	27,762,700	0	44.2342	62,763,000	2022-08-31
832	2022-09-15	27,762,700	0	44.2342	62,763,000	2022-08-31
833	2022-09-14	27,762,700	0	44.2342	62,763,000	2022-08-31
834	2022-09-13	27,762,700	0	44.2342	62,763,000	2022-08-31
835	2022-09-09	27,762,700	0	44.2342	62,763,000	2022-08-31
836	2022-09-08	27,762,700	-500	44.2342	62,763,000	2022-08-31
837	2022-09-07	27,763,200	0	44.2350	62,763,000	2022-08-31
838	2022-09-06	27,763,200	0	44.2350	62,763,000	2022-08-31
839	2022-09-05	27,763,200	0	44.2350	62,763,000	2022-08-31
840	2022-09-02	27,763,200	0	44.2350	62,763,000	2022-08-31
841	2022-09-01	27,763,200	0	44.2350	62,763,000	2022-08-31
842	2022-08-31	27,763,200	0	44.2350	62,763,000	2022-08-31
843	2022-08-30	27,763,200	0	44.2350	62,763,000	2022-07-31
844	2022-08-29	27,763,200	0	44.2350	62,763,000	2022-07-31
845	2022-08-26	27,763,200	0	44.2350	62,763,000	2022-07-31
846	2022-08-25	27,763,200	0	44.2350	62,763,000	2022-07-31
847	2022-08-24	27,763,200	0	44.2350	62,763,000	2022-07-31
848	2022-08-23	27,763,200	0	44.2350	62,763,000	2022-07-31
849	2022-08-22	27,763,200	0	44.2350	62,763,000	2022-07-31
850	2022-08-19	27,763,200	0	44.2350	62,763,000	2022-07-31
851	2022-08-18	27,763,200	0	44.2350	62,763,000	2022-07-31
852	2022-08-17	27,763,200	0	44.2350	62,763,000	2022-07-31
853	2022-08-16	27,763,200	0	44.2350	62,763,000	2022-07-31
854	2022-08-15	27,763,200	0	44.2350	62,763,000	2022-07-31
855	2022-08-12	27,763,200	0	44.2350	62,763,000	2022-07-31
856	2022-08-11	27,763,200	0	44.2350	62,763,000	2022-07-31
857	2022-08-10	27,763,200	0	44.2350	62,763,000	2022-07-31
858	2022-08-09	27,763,200	-10,000	44.2350	62,763,000	2022-07-31
859	2022-08-08	27,773,200	0	44.2509	62,763,000	2022-07-31
860	2022-08-05	27,773,200	0	44.2509	62,763,000	2022-07-31
861	2022-08-04	27,773,200	0	44.2509	62,763,000	2022-07-31
862	2022-08-03	27,773,200	0	44.2509	62,763,000	2022-07-31
863	2022-08-02	27,773,200	0	44.2509	62,763,000	2022-07-31
864	2022-08-01	27,773,200	0	44.2509	62,763,000	2022-07-31
865	2022-07-29	27,773,200	0	44.2509	62,763,000	2022-06-30
866	2022-07-28	27,773,200	0	44.2509	62,763,000	2022-06-30
867	2022-07-27	27,773,200	0	44.2509	62,763,000	2022-06-30
868	2022-07-26	27,773,200	0	44.2509	62,763,000	2022-06-30
869	2022-07-25	27,773,200	0	44.2509	62,763,000	2022-06-30
870	2022-07-22	27,773,200	0	44.2509	62,763,000	2022-06-30
871	2022-07-21	27,773,200	0	44.2509	62,763,000	2022-06-30
872	2022-07-20	27,773,200	0	44.2509	62,763,000	2022-06-30
873	2022-07-19	27,773,200	0	44.2509	62,763,000	2022-06-30
874	2022-07-18	27,773,200	0	44.2509	62,763,000	2022-06-30
875	2022-07-15	27,773,200	0	44.2509	62,763,000	2022-06-30
876	2022-07-14	27,773,200	0	44.2509	62,763,000	2022-06-30
877	2022-07-13	27,773,200	0	44.2509	62,763,000	2022-06-30
878	2022-07-12	27,773,200	0	44.2509	62,763,000	2022-06-30
879	2022-07-11	27,773,200	0	44.2509	62,763,000	2022-06-30
880	2022-07-08	27,773,200	0	44.2509	62,763,000	2022-06-30
881	2022-07-07	27,773,200	0	44.2509	62,763,000	2022-06-30
882	2022-07-06	27,773,200	0	44.2509	62,763,000	2022-06-30
883	2022-07-05	27,773,200	0	44.2509	62,763,000	2022-06-30
884	2022-07-04	27,773,200	0	44.2509	62,763,000	2022-06-30
885	2022-06-30	27,773,200	0	44.2509	62,763,000	2022-06-30
886	2022-06-29	27,773,200	0	44.2509	62,763,000	2022-05-31
887	2022-06-28	27,773,200	0	44.2509	62,763,000	2022-05-31
888	2022-06-27	27,773,200	0	44.2509	62,763,000	2022-05-31
889	2022-06-24	27,773,200	0	44.2509	62,763,000	2022-05-31
890	2022-06-23	27,773,200	0	44.2509	62,763,000	2022-05-31
891	2022-06-22	27,773,200	0	44.2509	62,763,000	2022-05-31
892	2022-06-21	27,773,200	0	44.2509	62,763,000	2022-05-31
893	2022-06-20	27,773,200	0	44.2509	62,763,000	2022-05-31
894	2022-06-17	27,773,200	0	44.2509	62,763,000	2022-05-31
895	2022-06-16	27,773,200	0	44.2509	62,763,000	2022-05-31
896	2022-06-15	27,773,200	0	44.2509	62,763,000	2022-05-31
897	2022-06-14	27,773,200	0	44.2509	62,763,000	2022-05-31
898	2022-06-13	27,773,200	0	44.2509	62,763,000	2022-05-31
899	2022-06-10	27,773,200	-500	44.2509	62,763,000	2022-05-31
900	2022-06-09	27,773,700	0	44.2517	62,763,000	2022-05-31
901	2022-06-08	27,773,700	0	44.2517	62,763,000	2022-05-31
902	2022-06-07	27,773,700	0	44.2517	62,763,000	2022-05-31
903	2022-06-06	27,773,700	0	44.2517	62,763,000	2022-05-31
904	2022-06-02	27,773,700	0	44.2517	62,763,000	2022-05-31
905	2022-06-01	27,773,700	0	44.2517	62,763,000	2022-05-31
906	2022-05-31	27,773,700	0	44.2517	62,763,000	2022-05-31
907	2022-05-30	27,773,700	0	44.2517	62,763,000	2022-04-30
908	2022-05-27	27,773,700	0	44.2517	62,763,000	2022-04-30
909	2022-05-26	27,773,700	0	44.2517	62,763,000	2022-04-30
910	2022-05-25	27,773,700	0	44.2517	62,763,000	2022-04-30
911	2022-05-24	27,773,700	0	44.2517	62,763,000	2022-04-30
912	2022-05-23	27,773,700	0	44.2517	62,763,000	2022-04-30
913	2022-05-20	27,773,700	0	44.2517	62,763,000	2022-04-30
914	2022-05-19	27,773,700	0	44.2517	62,763,000	2022-04-30
915	2022-05-18	27,773,700	0	44.2517	62,763,000	2022-04-30
916	2022-05-17	27,773,700	-500	44.2517	62,763,000	2022-04-30
917	2022-05-16	27,774,200	0	44.2525	62,763,000	2022-04-30
918	2022-05-13	27,774,200	0	44.2525	62,763,000	2022-04-30
919	2022-05-12	27,774,200	0	44.2525	62,763,000	2022-04-30
920	2022-05-11	27,774,200	0	44.2525	62,763,000	2022-04-30
921	2022-05-10	27,774,200	0	44.2525	62,763,000	2022-04-30
922	2022-05-06	27,774,200	0	44.2525	62,763,000	2022-04-30
923	2022-05-05	27,774,200	0	44.2525	62,763,000	2022-04-30
924	2022-05-04	27,774,200	0	44.2525	62,763,000	2022-04-30
925	2022-05-03	27,774,200	0	44.2525	62,763,000	2022-04-30
926	2022-04-29	27,774,200	0	44.2525	62,763,000	2022-03-31
927	2022-04-28	27,774,200	0	44.2525	62,763,000	2022-03-31
928	2022-04-27	27,774,200	0	44.2525	62,763,000	2022-03-31
929	2022-04-26	27,774,200	0	44.2525	62,763,000	2022-03-31
930	2022-04-25	27,774,200	0	44.2525	62,763,000	2022-03-31
931	2022-04-22	27,774,200	0	44.2525	62,763,000	2022-03-31
932	2022-04-21	27,774,200	0	44.2525	62,763,000	2022-03-31
933	2022-04-20	27,774,200	0	44.2525	62,763,000	2022-03-31
934	2022-04-19	27,774,200	0	44.2525	62,763,000	2022-03-31
935	2022-04-14	27,774,200	0	44.2525	62,763,000	2022-03-31
936	2022-04-13	27,774,200	0	44.2525	62,763,000	2022-03-31
937	2022-04-12	27,774,200	0	44.2525	62,763,000	2022-03-31
938	2022-04-11	27,774,200	0	44.2525	62,763,000	2022-03-31
939	2022-04-08	27,774,200	0	44.2525	62,763,000	2022-03-31
940	2022-04-07	27,774,200	0	44.2525	62,763,000	2022-03-31
941	2022-04-06	27,774,200	0	44.2525	62,763,000	2022-03-31
942	2022-04-04	27,774,200	44,500	44.2525	62,763,000	2022-03-31
943	2022-04-01	27,729,700	-4,000	44.1816	62,763,000	2022-03-31
944	2022-03-31	27,733,700	60,000	44.1880	62,763,000	2022-03-31
945	2022-03-30	27,673,700	63,500	44.0924	62,763,000	2022-02-28
946	2022-03-29	27,610,200	-4,000	43.9912	62,763,000	2022-02-28
947	2022-03-28	27,614,200	53,000	43.9976	62,763,000	2022-02-28
948	2022-03-25	27,561,200	0	43.9131	62,763,000	2022-02-28
949	2022-03-24	27,561,200	9,500	43.9131	62,763,000	2022-02-28
950	2022-03-23	27,551,700	9,500	43.8980	62,763,000	2022-02-28
951	2022-03-22	27,542,200	0	43.8829	62,763,000	2022-02-28
952	2022-03-21	27,542,200	14,000	43.8829	62,763,000	2022-02-28
953	2022-03-18	27,528,200	-36,500	43.8606	62,763,000	2022-02-28
954	2022-03-17	27,564,700	181,000	43.9187	62,763,000	2022-02-28
955	2022-03-16	27,383,700	88,500	43.6303	62,763,000	2022-02-28
956	2022-03-15	27,295,200	1,000	43.4893	62,763,000	2022-02-28
957	2022-03-14	27,294,200	0	43.4877	62,763,000	2022-02-28
958	2022-03-11	27,294,200	-2,000	43.4877	62,763,000	2022-02-28
959	2022-03-10	27,296,200	-10,000	43.4909	62,763,000	2022-02-28
960	2022-03-09	27,306,200	35,500	43.5068	62,763,000	2022-02-28
961	2022-03-08	27,270,700	-14,500	43.4503	62,763,000	2022-02-28
962	2022-03-07	27,285,200	-9,000	43.4734	62,763,000	2022-02-28
963	2022-03-04	27,294,200	-9,000	43.4877	62,763,000	2022-02-28
964	2022-03-03	27,303,200	1,500	43.5021	62,763,000	2022-02-28
965	2022-03-02	27,301,700	-500	43.4997	62,763,000	2022-02-28
966	2022-03-01	27,302,200	0	43.5005	62,763,000	2022-02-28
967	2022-02-28	27,302,200	-71,000	43.5005	62,763,000	2022-02-28
968	2022-02-25	27,373,200	0	43.6136	62,763,000	2022-01-31
969	2022-02-24	27,373,200	0	43.6136	62,763,000	2022-01-31
970	2022-02-23	27,373,200	-4,000	43.6136	62,763,000	2022-01-31
971	2022-02-22	27,377,200	19,500	43.6200	62,763,000	2022-01-31
972	2022-02-21	27,357,700	0	43.5889	62,763,000	2022-01-31
973	2022-02-18	27,357,700	-500	43.5889	62,763,000	2022-01-31
974	2022-02-17	27,358,200	0	43.5897	62,763,000	2022-01-31
975	2022-02-16	27,358,200	12,000	43.5897	62,763,000	2022-01-31
976	2022-02-15	27,346,200	2,000	43.5706	62,763,000	2022-01-31
977	2022-02-14	27,344,200	0	43.5674	62,763,000	2022-01-31
978	2022-02-11	27,344,200	-500	43.5674	62,763,000	2022-01-31
979	2022-02-10	27,344,700	0	43.5682	62,763,000	2022-01-31
980	2022-02-09	27,344,700	-15,000	43.5682	62,763,000	2022-01-31
981	2022-02-08	27,359,700	-1,500	43.5921	62,763,000	2022-01-31
982	2022-02-07	27,361,200	0	43.5945	62,763,000	2022-01-31
983	2022-02-04	27,361,200	21,000	43.5945	62,763,000	2022-01-31
984	2022-01-31	27,340,200	0	43.5610	62,763,000	2022-01-31
985	2022-01-28	27,340,200	15,500	43.5610	62,763,000	2021-12-31
986	2022-01-27	27,324,700	1,000	43.5363	62,763,000	2021-12-31
987	2022-01-26	27,323,700	1,000	43.5347	62,763,000	2021-12-31
988	2022-01-25	27,322,700	0	43.5331	62,763,000	2021-12-31
989	2022-01-24	27,322,700	-6,000	43.5331	62,763,000	2021-12-31
990	2022-01-21	27,328,700	0	43.5427	62,763,000	2021-12-31
991	2022-01-20	27,328,700	-91,000	43.5427	62,763,000	2021-12-31
992	2022-01-19	27,419,700	2,500	43.6877	62,763,000	2021-12-31
993	2022-01-18	27,417,200	-6,000	43.6837	62,763,000	2021-12-31
994	2022-01-17	27,423,200	15,000	43.6933	62,763,000	2021-12-31
995	2022-01-14	27,408,200	-1,000	43.6694	62,763,000	2021-12-31
996	2022-01-13	27,409,200	2,500	43.6710	62,763,000	2021-12-31
997	2022-01-12	27,406,700	0	43.6670	62,763,000	2021-12-31
998	2022-01-11	27,406,700	-12,000	43.6670	62,763,000	2021-12-31
999	2022-01-10	27,418,700	-17,500	43.6861	62,763,000	2021-12-31
1000	2022-01-07	27,436,200	-1,500	43.7140	62,763,000	2021-12-31
1001	2022-01-06	27,437,700	1,500	43.7164	62,763,000	2021-12-31
1002	2022-01-05	27,436,200	0	43.7140	62,763,000	2021-12-31
1003	2022-01-04	27,436,200	3,000	43.7140	62,763,000	2021-12-31
1004	2022-01-03	27,433,200	5,000	43.7092	62,763,000	2021-12-31
1005	2021-12-31	27,428,200	0	43.7012	62,763,000	2021-12-31
1006	2021-12-30	27,428,200	5,500	43.7012	62,763,000	2021-11-30
1007	2021-12-29	27,422,700	-6,500	43.6925	62,763,000	2021-11-30
1008	2021-12-28	27,429,200	-5,500	43.7028	62,763,000	2021-11-30
1009	2021-12-24	27,434,700	0	43.7116	62,763,000	2021-11-30
1010	2021-12-23	27,434,700	5,000	43.7116	62,763,000	2021-11-30
1011	2021-12-22	27,429,700	-1,500	43.7036	62,763,000	2021-11-30
1012	2021-12-21	27,431,200	-5,500	43.7060	62,763,000	2021-11-30
1013	2021-12-20	27,436,700	-14,000	43.7148	62,763,000	2021-11-30
1014	2021-12-17	27,450,700	0	43.7371	62,763,000	2021-11-30
1015	2021-12-16	27,450,700	-500	43.7371	62,763,000	2021-11-30
1016	2021-12-15	27,451,200	-8,000	43.7379	62,763,000	2021-11-30
1017	2021-12-14	27,459,200	0	43.7506	62,763,000	2021-11-30
1018	2021-12-13	27,459,200	-4,500	43.7506	62,763,000	2021-11-30
1019	2021-12-10	27,463,700	0	43.7578	62,763,000	2021-11-30
1020	2021-12-09	27,463,700	1,000	43.7578	62,763,000	2021-11-30
1021	2021-12-08	27,462,700	10,000	43.7562	62,763,000	2021-11-30
1022	2021-12-07	27,452,700	1,000	43.7403	62,763,000	2021-11-30
1023	2021-12-06	27,451,700	-8,500	43.7387	62,763,000	2021-11-30
1024	2021-12-03	27,460,200	2,000	43.7522	62,763,000	2021-11-30
1025	2021-12-02	27,458,200	24,000	43.7490	62,763,000	2021-11-30
1026	2021-12-01	27,434,200	-62,500	43.7108	62,763,000	2021-11-30
1027	2021-11-30	27,496,700	5,000	43.8104	62,763,000	2021-11-30
1028	2021-11-29	27,491,700	-22,000	43.8024	62,763,000	2021-10-31
1029	2021-11-26	27,513,700	2,500	43.8375	62,763,000	2021-10-31
1030	2021-11-25	27,511,200	8,500	43.8335	62,763,000	2021-10-31
1031	2021-11-24	27,502,700	5,500	43.8199	62,763,000	2021-10-31
1032	2021-11-23	27,497,200	0	43.8112	62,763,000	2021-10-31
1033	2021-11-22	27,497,200	25,000	43.8112	62,763,000	2021-10-31
1034	2021-11-19	27,472,200	-15,000	43.7713	62,763,000	2021-10-31
1035	2021-11-18	27,487,200	5,500	43.7952	62,763,000	2021-10-31
1036	2021-11-17	27,481,700	-101,000	43.7865	62,763,000	2021-10-31
1037	2021-11-16	27,582,700	0	43.9474	62,763,000	2021-10-31
1038	2021-11-15	27,582,700	0	43.9474	62,763,000	2021-10-31
1039	2021-11-12	27,582,700	1,500	43.9474	62,763,000	2021-10-31
1040	2021-11-11	27,581,200	1,500	43.9450	62,763,000	2021-10-31
1041	2021-11-10	27,579,700	0	43.9426	62,763,000	2021-10-31
1042	2021-11-09	27,579,700	20,000	43.9426	62,763,000	2021-10-31
1043	2021-11-08	27,559,700	-11,500	43.9107	62,763,000	2021-10-31
1044	2021-11-05	27,571,200	-1,000	43.9291	62,763,000	2021-10-31
1045	2021-11-04	27,572,200	-17,000	43.9307	62,763,000	2021-10-31
1046	2021-11-03	27,589,200	3,000	43.9577	62,763,000	2021-10-31
1047	2021-11-02	27,586,200	-500	43.9530	62,763,000	2021-10-31
1048	2021-11-01	27,586,700	0	43.9538	62,763,000	2021-10-31
1049	2021-10-29	27,586,700	0	43.9538	62,763,000	2021-09-30
1050	2021-10-28	27,586,700	-500	43.9538	62,763,000	2021-09-30
1051	2021-10-27	27,587,200	0	43.9546	62,763,000	2021-09-30
1052	2021-10-26	27,587,200	-12,000	43.9546	62,763,000	2021-09-30
1053	2021-10-25	27,599,200	0	43.9737	62,763,000	2021-09-30
1054	2021-10-22	27,599,200	0	43.9737	62,763,000	2021-09-30
1055	2021-10-21	27,599,200	0	43.9737	62,763,000	2021-09-30
1056	2021-10-20	27,599,200	10,500	43.9737	62,763,000	2021-09-30
1057	2021-10-19	27,588,700	-2,500	43.9569	62,763,000	2021-09-30
1058	2021-10-18	27,591,200	0	43.9609	62,763,000	2021-09-30
1059	2021-10-15	27,591,200	-100,000	43.9609	62,763,000	2021-09-30
1060	2021-10-12	27,691,200	19,000	44.1203	62,763,000	2021-09-30
1061	2021-10-11	27,672,200	-85,000	44.0900	62,763,000	2021-09-30
1062	2021-10-08	27,757,200	0	44.2254	62,763,000	2021-09-30
1063	2021-10-07	27,757,200	-500	44.2254	62,763,000	2021-09-30
1064	2021-10-06	27,757,700	-13,500	44.2262	62,763,000	2021-09-30
1065	2021-10-05	27,771,200	500	44.2477	62,763,000	2021-09-30
1066	2021-10-04	27,770,700	2,000	44.2469	62,763,000	2021-09-30
1067	2021-09-30	27,768,700	2,500	44.2437	62,763,000	2021-09-30
1068	2021-09-29	27,766,200	0	44.2398	62,763,000	2021-08-31
1069	2021-09-28	27,766,200	-30,500	44.2398	62,763,000	2021-08-31
1070	2021-09-27	27,796,700	-4,000	44.2884	62,763,000	2021-08-31
1071	2021-09-24	27,800,700	2,000	44.2947	62,763,000	2021-08-31
1072	2021-09-23	27,798,700	-10,000	44.2915	62,763,000	2021-08-31
1073	2021-09-21	27,808,700	-7,500	44.3075	62,763,000	2021-08-31
1074	2021-09-20	27,816,200	21,500	44.3194	62,763,000	2021-08-31
1075	2021-09-17	27,794,700	-4,000	44.2852	62,763,000	2021-08-31
1076	2021-09-16	27,798,700	8,000	44.2915	62,763,000	2021-08-31
1077	2021-09-15	27,790,700	500	44.2788	62,763,000	2021-08-31
1078	2021-09-14	27,790,200	-2,500	44.2780	62,763,000	2021-08-31
1079	2021-09-13	27,792,700	66,500	44.2820	62,763,000	2021-08-31
1080	2021-09-10	27,726,200	21,300	44.1760	62,763,000	2021-08-31
1081	2021-09-09	27,704,900	10,500	44.1421	62,763,000	2021-08-31
1082	2021-09-08	27,694,400	-79,500	44.1254	62,763,000	2021-08-31
1083	2021-09-07	27,773,900	-39,000	44.2520	62,763,000	2021-08-31
1084	2021-09-06	27,812,900	0	44.3142	62,763,000	2021-08-31
1085	2021-09-03	27,812,900	-500	44.3142	62,763,000	2021-08-31
1086	2021-09-02	27,813,400	15,000	44.3150	62,763,000	2021-08-31
1087	2021-09-01	27,798,400	500	44.2911	62,763,000	2021-08-31
1088	2021-08-31	27,797,900	49,000	44.2903	62,763,000	2021-08-31
1089	2021-08-30	27,748,900	9,000	44.2122	62,763,000	2021-07-31
1090	2021-08-27	27,739,900	33,000	44.1979	62,763,000	2021-07-31
1091	2021-08-26	27,706,900	-45,000	44.1453	62,763,000	2021-07-31
1092	2021-08-25	27,751,900	5,500	44.2170	62,763,000	2021-07-31
1093	2021-08-24	27,746,400	13,000	44.2082	62,763,000	2021-07-31
1094	2021-08-23	27,733,400	101,000	44.1875	62,763,000	2021-07-31
1095	2021-08-20	27,632,400	-23,500	44.0266	62,763,000	2021-07-31
1096	2021-08-19	27,655,900	73,000	44.0640	62,763,000	2021-07-31
1097	2021-08-18	27,582,900	500	43.9477	62,763,000	2021-07-31
1098	2021-08-17	27,582,400	-3,000	43.9469	62,763,000	2021-07-31
1099	2021-08-16	27,585,400	-500	43.9517	62,763,000	2021-07-31
1100	2021-08-13	27,585,900	15,500	43.9525	62,763,000	2021-07-31
1101	2021-08-12	27,570,400	-46,000	43.9278	62,763,000	2021-07-31
1102	2021-08-11	27,616,400	0	44.0011	62,763,000	2021-07-31
1103	2021-08-10	27,616,400	-2,500	44.0011	62,763,000	2021-07-31
1104	2021-08-09	27,618,900	-43,000	44.0051	62,763,000	2021-07-31
1105	2021-08-06	27,661,900	0	44.0736	62,763,000	2021-07-31
1106	2021-08-05	27,661,900	7,500	44.0736	62,763,000	2021-07-31
1107	2021-08-04	27,654,400	49,000	44.0616	62,763,000	2021-07-31
1108	2021-08-03	27,605,400	-10,000	43.9836	62,763,000	2021-07-31
1109	2021-08-02	27,615,400	-2,000	43.9995	62,763,000	2021-07-31
1110	2021-07-30	27,617,400	-500	44.0027	62,763,000	2021-06-30
1111	2021-07-29	27,617,900	-18,000	44.0035	62,763,000	2021-06-30
1112	2021-07-28	27,635,900	-5,500	44.0322	62,763,000	2021-06-30
1113	2021-07-27	27,641,400	-6,000	44.0409	62,763,000	2021-06-30
1114	2021-07-26	27,647,400	-500	44.0505	62,763,000	2021-06-30
1115	2021-07-23	27,647,900	3,000	44.0513	62,763,000	2021-06-30
1116	2021-07-22	27,644,900	60,500	44.0465	62,763,000	2021-06-30
1117	2021-07-21	27,584,400	-2,500	43.9501	62,763,000	2021-06-30
1118	2021-07-20	27,586,900	-9,000	43.9541	62,763,000	2021-06-30
1119	2021-07-19	27,595,900	23,500	43.9684	62,763,000	2021-06-30
1120	2021-07-16	27,572,400	500	43.9310	62,763,000	2021-06-30
1121	2021-07-15	27,571,900	-2,500	43.9302	62,763,000	2021-06-30
1122	2021-07-14	27,574,400	1,000	43.9342	62,763,000	2021-06-30
1123	2021-07-13	27,573,400	-35,000	43.9326	62,763,000	2021-06-30
1124	2021-07-12	27,608,400	32,500	43.9883	62,763,000	2021-06-30
1125	2021-07-09	27,575,900	0	43.9366	62,763,000	2021-06-30
1126	2021-07-08	27,575,900	0	43.9366	62,763,000	2021-06-30
1127	2021-07-07	27,575,900	-8,000	43.9366	62,763,000	2021-06-30
1128	2021-07-06	27,583,900	9,500	43.9493	62,763,000	2021-06-30
1129	2021-07-05	27,574,400	-9,000	43.9342	62,763,000	2021-06-30
1130	2021-07-02	27,583,400	0	43.9485	62,763,000	2021-06-30
1131	2021-06-30	27,583,400	2,500	43.9485	62,763,000	2021-06-30
1132	2021-06-29	27,580,900	0	43.9445	62,763,000	2021-05-31
1133	2021-06-28	27,580,900	22,500	43.9445	62,763,000	2021-05-31
1134	2021-06-25	27,558,400	-15,500	43.9087	62,763,000	2021-05-31
1135	2021-06-24	27,573,900	48,500	43.9334	62,763,000	2021-05-31
1136	2021-06-23	27,525,400	-8,500	43.8561	62,763,000	2021-05-31
1137	2021-06-22	27,533,900	18,500	43.8696	62,763,000	2021-05-31
1138	2021-06-21	27,515,400	-6,000	43.8402	62,763,000	2021-05-31
1139	2021-06-18	27,521,400	-27,500	43.8497	62,763,000	2021-05-31
1140	2021-06-17	27,548,900	0	43.8935	62,763,000	2021-05-31
1141	2021-06-16	27,548,900	14,000	43.8935	62,763,000	2021-05-31
1142	2021-06-15	27,534,900	-3,000	43.8712	62,763,000	2021-05-31
1143	2021-06-11	27,537,900	32,500	43.8760	62,763,000	2021-05-31
1144	2021-06-10	27,505,400	14,500	43.8242	62,763,000	2021-05-31
1145	2021-06-09	27,490,900	-16,000	43.8011	62,763,000	2021-05-31
1146	2021-06-08	27,506,900	0	43.8266	62,763,000	2021-05-31
1147	2021-06-07	27,506,900	108,000	43.8266	62,763,000	2021-05-31
1148	2021-06-04	27,398,900	9,000	43.6545	62,763,000	2021-05-31
1149	2021-06-03	27,389,900	30,000	43.6402	62,763,000	2021-05-31
1150	2021-06-02	27,359,900	-301,000	43.5924	62,763,000	2021-05-31
1151	2021-06-01	27,660,900	-4,000	44.0720	62,763,000	2021-05-31
1152	2021-05-31	27,664,900	-1,000	44.0784	62,763,000	2021-05-31
1153	2021-05-28	27,665,900	-25,500	44.0800	62,763,000	2021-04-30
1154	2021-05-27	27,691,400	18,000	44.1206	62,763,000	2021-04-30
1155	2021-05-26	27,673,400	-25,500	44.0919	62,763,000	2021-04-30
1156	2021-05-25	27,698,900	-23,000	44.1325	62,763,000	2021-04-30
1157	2021-05-24	27,721,900	-6,500	44.1692	62,763,000	2021-04-30
1158	2021-05-21	27,728,400	12,000	44.1795	62,763,000	2021-04-30
1159	2021-05-20	27,716,400	0	44.1604	62,763,000	2021-04-30
1160	2021-05-18	27,716,400	7,500	44.1604	62,763,000	2021-04-30
1161	2021-05-17	27,708,900	-2,500	44.1485	62,763,000	2021-04-30
1162	2021-05-14	27,711,400	4,000	44.1524	62,763,000	2021-04-30
1163	2021-05-13	27,707,400	0	44.1461	62,763,000	2021-04-30
1164	2021-05-12	27,707,400	4,000	44.1461	62,763,000	2021-04-30
1165	2021-05-11	27,703,400	-2,000	44.1397	62,763,000	2021-04-30
1166	2021-05-10	27,705,400	50,000	44.1429	62,763,000	2021-04-30
1167	2021-05-07	27,655,400	9,000	44.0632	62,763,000	2021-04-30
1168	2021-05-06	27,646,400	52,000	44.0489	62,763,000	2021-04-30
1169	2021-05-05	27,594,400	15,000	43.9660	62,763,000	2021-04-30
1170	2021-05-04	27,579,400	-10,000	43.9421	62,763,000	2021-04-30
1171	2021-05-03	27,589,400	12,000	43.9581	62,763,000	2021-04-30
1172	2021-04-30	27,577,400	500	43.9389	62,763,000	2021-04-30
1173	2021-04-29	27,576,900	17,000	43.9381	62,763,000	2021-03-31
1174	2021-04-28	27,559,900	-3,000	43.9111	62,763,000	2021-03-31
1175	2021-04-27	27,562,900	2,000	43.9158	62,763,000	2021-03-31
1176	2021-04-26	27,560,900	-47,000	43.9127	62,763,000	2021-03-31
1177	2021-04-23	27,607,900	2,000	43.9875	62,763,000	2021-03-31
1178	2021-04-22	27,605,900	-38,500	43.9844	62,763,000	2021-03-31
1179	2021-04-21	27,644,400	-17,500	44.0457	62,763,000	2021-03-31
1180	2021-04-20	27,661,900	1,000	44.0736	62,763,000	2021-03-31
1181	2021-04-19	27,660,900	32,500	44.0720	62,763,000	2021-03-31
1182	2021-04-16	27,628,400	-33,000	44.0202	62,763,000	2021-03-31
1183	2021-04-15	27,661,400	-6,500	44.0728	62,763,000	2021-03-31
1184	2021-04-14	27,667,900	29,500	44.0831	62,763,000	2021-03-31
1185	2021-04-13	27,638,400	9,500	44.0361	62,763,000	2021-03-31
1186	2021-04-12	27,628,900	1,000	44.0210	62,763,000	2021-03-31
1187	2021-04-09	27,627,900	-22,500	44.0194	62,763,000	2021-03-31
1188	2021-04-08	27,650,400	168,000	44.0553	62,763,000	2021-03-31
1189	2021-04-07	27,482,400	-11,000	43.7876	62,763,000	2021-03-31
1190	2021-04-01	27,493,400	32,000	43.8051	62,763,000	2021-03-31
1191	2021-03-31	27,461,400	46,000	43.7541	62,763,000	2021-03-31
1192	2021-03-30	27,415,400	18,000	43.6808	62,763,000	2021-02-28
1193	2021-03-29	27,397,400	-50,000	43.6522	62,763,000	2021-02-28
1194	2021-03-26	27,447,400	121,000	43.7318	62,763,000	2021-02-28
1195	2021-03-25	27,326,400	-50,000	43.5390	62,763,000	2021-02-28
1196	2021-03-24	27,376,400	2,000	43.6187	62,763,000	2021-02-28
1197	2021-03-23	27,374,400	18,000	43.6155	62,763,000	2021-02-28
1198	2021-03-22	27,356,400	91,000	43.5868	62,763,000	2021-02-28
1199	2021-03-19	27,265,400	-10,000	43.4418	62,763,000	2021-02-28
1200	2021-03-18	27,275,400	-329,500	43.4578	62,763,000	2021-02-28
1201	2021-03-17	27,604,900	-2,000	43.9828	62,763,000	2021-02-28
1202	2021-03-16	27,606,900	-4,000	43.9859	62,763,000	2021-02-28
1203	2021-03-15	27,610,900	-15,000	43.9923	62,763,000	2021-02-28
1204	2021-03-12	27,625,900	500	44.0162	62,763,000	2021-02-28
1205	2021-03-11	27,625,400	7,000	44.0154	62,763,000	2021-02-28
1206	2021-03-10	27,618,400	46,500	44.0043	62,763,000	2021-02-28
1207	2021-03-09	27,571,900	13,500	43.9302	62,763,000	2021-02-28
1208	2021-03-08	27,558,400	-500	43.9087	62,763,000	2021-02-28
1209	2021-03-05	27,558,900	8,000	43.9095	62,763,000	2021-02-28
1210	2021-03-04	27,550,900	2,000	43.8967	62,763,000	2021-02-28
1211	2021-03-03	27,548,900	47,500	43.8935	62,763,000	2021-02-28
1212	2021-03-02	27,501,400	130,500	43.8179	62,763,000	2021-02-28
1213	2021-03-01	27,370,900	-22,000	43.6099	62,763,000	2021-02-28
1214	2021-02-26	27,392,900	104,500	43.6450	62,763,000	2021-01-31
1215	2021-02-25	27,288,400	116,500	43.4785	62,763,000	2021-01-31
1216	2021-02-24	27,171,900	46,500	43.2929	62,763,000	2021-01-31
1217	2021-02-23	27,125,400	1,000	43.2188	62,763,000	2021-01-31
1218	2021-02-22	27,124,400	183,000	43.2172	62,763,000	2021-01-31
1219	2021-02-19	26,941,400	-145,000	42.9256	62,763,000	2021-01-31
1220	2021-02-18	27,086,400	-16,000	43.1566	62,763,000	2021-01-31
1221	2021-02-17	27,102,400	-127,500	43.1821	62,763,000	2021-01-31
1222	2021-02-16	27,229,900	41,000	43.3853	62,763,000	2021-01-31
1223	2021-02-11	27,188,900	0	43.3199	62,763,000	2021-01-31
1224	2021-02-10	27,188,900	27,000	43.3199	62,763,000	2021-01-31
1225	2021-02-09	27,161,900	-72,500	43.2769	62,763,000	2021-01-31
1226	2021-02-08	27,234,400	-208,500	43.3924	62,763,000	2021-01-31
1227	2021-02-05	27,442,900	-41,500	43.7246	62,763,000	2021-01-31
1228	2021-02-04	27,484,400	0	43.7908	62,763,000	2021-01-31
1229	2021-02-03	27,484,400	-110,500	43.7908	62,763,000	2021-01-31
1230	2021-02-02	27,594,900	-57,500	43.9668	62,763,000	2021-01-31
1231	2021-02-01	27,652,400	109,000	44.0584	62,763,000	2021-01-31
1232	2021-01-29	27,543,400	259,500	43.8848	62,763,000	2020-12-31
1233	2021-01-28	27,283,900	470,000	43.4713	62,763,000	2020-12-31
1234	2021-01-27	26,813,900	28,500	42.7225	62,763,000	2020-12-31
1235	2021-01-26	26,785,400	-64,000	42.6771	62,763,000	2020-12-31
1236	2021-01-25	26,849,400	20,000	42.7790	62,763,000	2020-12-31
1237	2021-01-22	26,829,400	322,000	42.7472	62,763,000	2020-12-31
1238	2021-01-21	26,507,400	-31,500	42.2341	62,763,000	2020-12-31
1239	2021-01-20	26,538,900	49,000	42.2843	62,763,000	2020-12-31
1240	2021-01-19	26,489,900	-23,500	42.2062	62,763,000	2020-12-31
1241	2021-01-18	26,513,400	-64,000	42.2437	62,763,000	2020-12-31
1242	2021-01-15	26,577,400	-26,500	42.3456	62,763,000	2020-12-31
1243	2021-01-14	26,603,900	-45,000	42.3879	62,763,000	2020-12-31
1244	2021-01-13	26,648,900	42,000	42.4596	62,763,000	2020-12-31
1245	2021-01-12	26,606,900	18,000	42.3927	62,763,000	2020-12-31
1246	2021-01-11	26,588,900	-19,000	42.3640	62,763,000	2020-12-31
1247	2021-01-08	26,607,900	-66,500	42.3942	62,763,000	2020-12-31
1248	2021-01-07	26,674,400	10,000	42.5002	62,763,000	2020-12-31
1249	2021-01-06	26,664,400	9,000	42.4843	62,763,000	2020-12-31
1250	2021-01-05	26,655,400	-30,000	42.4699	62,763,000	2020-12-31
1251	2021-01-04	26,685,400	-34,000	42.5177	62,763,000	2020-12-31
1252	2020-12-31	26,719,400	0	42.5719	62,763,000	2020-12-31
1253	2020-12-30	26,719,400	-4,500	42.5719	62,763,000	2020-11-30
1254	2020-12-29	26,723,900	-47,500	42.5791	62,763,000	2020-11-30
1255	2020-12-28	26,771,400	-15,000	42.6547	62,763,000	2020-11-30
1256	2020-12-24	26,786,400	0	42.6786	62,763,000	2020-11-30
1257	2020-12-23	26,786,400	58,000	42.6786	62,763,000	2020-11-30
1258	2020-12-22	26,728,400	60,500	42.5862	62,763,000	2020-11-30
1259	2020-12-21	26,667,900	500	42.4898	62,763,000	2020-11-30
1260	2020-12-18	26,667,400	-14,500	42.4890	62,763,000	2020-11-30
1261	2020-12-17	26,681,900	-13,000	42.5121	62,763,000	2020-11-30
1262	2020-12-16	26,694,900	-27,500	42.5329	62,763,000	2020-11-30
1263	2020-12-15	26,722,400	1,500	42.5767	62,763,000	2020-11-30
1264	2020-12-14	26,720,900	-1,500	42.5743	62,763,000	2020-11-30
1265	2020-12-11	26,722,400	-7,000	42.5767	62,763,000	2020-11-30
1266	2020-12-10	26,729,400	-120,500	42.5878	62,763,000	2020-11-30
1267	2020-12-09	26,849,900	27,500	42.7798	62,763,000	2020-11-30
1268	2020-12-08	26,822,400	-22,500	42.7360	62,763,000	2020-11-30
1269	2020-12-07	26,844,900	194,000	42.7719	62,763,000	2020-11-30
1270	2020-12-04	26,650,900	-2,000	42.4628	62,763,000	2020-11-30
1271	2020-12-03	26,652,900	0	42.4659	62,763,000	2020-11-30
1272	2020-12-02	26,652,900	1,500	42.4659	62,763,000	2020-11-30
1273	2020-12-01	26,651,400	51,000	42.4636	62,763,000	2020-11-30
1274	2020-11-30	26,600,400	-54,000	42.3823	62,763,000	2020-11-30
1275	2020-11-27	26,654,400	-20,000	42.4683	62,763,000	2020-10-31
1276	2020-11-26	26,674,400	46,000	42.5002	62,763,000	2020-10-31
1277	2020-11-25	26,628,400	-53,000	42.4269	62,763,000	2020-10-31
1278	2020-11-24	26,681,400	-14,500	42.5114	62,763,000	2020-10-31
1279	2020-11-23	26,695,900	-16,000	42.5345	62,763,000	2020-10-31
1280	2020-11-20	26,711,900	-19,000	42.5599	62,763,000	2020-10-31
1281	2020-11-19	26,730,900	-65,000	42.5902	62,763,000	2020-10-31
1282	2020-11-18	26,795,900	-26,000	42.6938	62,763,000	2020-10-31
1283	2020-11-17	26,821,900	-32,500	42.7352	62,763,000	2020-10-31
1284	2020-11-16	26,854,400	8,000	42.7870	62,763,000	2020-10-31
1285	2020-11-13	26,846,400	-3,000	42.7742	62,763,000	2020-10-31
1286	2020-11-12	26,849,400	-38,000	42.7790	62,763,000	2020-10-31
1287	2020-11-11	26,887,400	-44,500	42.8396	62,763,000	2020-10-31
1288	2020-11-10	26,931,900	-38,000	42.9105	62,763,000	2020-10-31
1289	2020-11-09	26,969,900	-4,000	42.9710	62,763,000	2020-10-31
1290	2020-11-06	26,973,900	-1,000	42.9774	62,763,000	2020-10-31
1291	2020-11-05	26,974,900	14,000	42.9790	62,763,000	2020-10-31
1292	2020-11-04	26,960,900	-6,500	42.9567	62,763,000	2020-10-31
1293	2020-11-03	26,967,400	-67,000	42.9670	62,763,000	2020-10-31
1294	2020-11-02	27,034,400	-168,500	43.0738	62,763,000	2020-10-31
1295	2020-10-30	27,202,900	11,000	43.3423	62,763,000	2020-09-30
1296	2020-10-29	27,191,900	-17,500	43.3247	62,763,000	2020-09-30
1297	2020-10-28	27,209,400	-6,000	43.3526	62,763,000	2020-09-30
1298	2020-10-27	27,215,400	8,000	43.3622	62,763,000	2020-09-30
1299	2020-10-23	27,207,400	-42,000	43.3494	62,763,000	2020-09-30
1300	2020-10-22	27,249,400	-22,500	43.4163	62,763,000	2020-09-30
1301	2020-10-21	27,271,900	-20,500	43.4522	62,763,000	2020-09-30
1302	2020-10-20	27,292,400	16,500	43.4849	62,763,000	2020-09-30
1303	2020-10-19	27,275,900	6,500	43.4586	62,763,000	2020-09-30
1304	2020-10-16	27,269,400	-44,000	43.4482	62,763,000	2020-09-30
1305	2020-10-15	27,313,400	16,500	43.5183	62,763,000	2020-09-30
1306	2020-10-14	27,296,900	35,500	43.4920	62,763,000	2020-09-30
1307	2020-10-12	27,261,400	-3,500	43.4355	62,763,000	2020-09-30
1308	2020-10-09	27,264,900	-23,000	43.4410	62,763,000	2020-09-30
1309	2020-10-08	27,287,900	-17,500	43.4777	62,763,000	2020-09-30
1310	2020-10-07	27,305,400	-90,000	43.5056	62,763,000	2020-09-30
1311	2020-10-06	27,395,400	-18,000	43.6490	62,763,000	2020-09-30
1312	2020-10-05	27,413,400	-126,500	43.6776	62,763,000	2020-09-30
1313	2020-09-30	27,539,900	-8,500	43.8792	62,763,000	2020-09-30
1314	2020-09-29	27,548,400	-13,000	43.8927	62,763,000	2020-08-31
1315	2020-09-28	27,561,400	44,000	43.9135	62,763,000	2020-08-31
1316	2020-09-25	27,517,400	-7,000	43.8433	62,763,000	2020-08-31
1317	2020-09-24	27,524,400	-16,000	43.8545	62,763,000	2020-08-31
1318	2020-09-23	27,540,400	-144,500	43.8800	62,763,000	2020-08-31
1319	2020-09-22	27,684,900	4,000	44.1102	62,763,000	2020-08-31
1320	2020-09-21	27,680,900	13,000	44.1039	62,763,000	2020-08-31
1321	2020-09-18	27,667,900	-23,500	44.0831	62,763,000	2020-08-31
1322	2020-09-17	27,691,400	-41,000	44.1206	62,763,000	2020-08-31
1323	2020-09-16	27,732,400	-170,000	44.1859	62,763,000	2020-08-31
1324	2020-09-15	27,902,400	-2,500	44.4568	62,763,000	2020-08-31
1325	2020-09-14	27,904,900	3,500	44.4607	62,763,000	2020-08-31
1326	2020-09-11	27,901,400	-45,500	44.4552	62,763,000	2020-08-31
1327	2020-09-10	27,946,900	-5,500	44.5277	62,763,000	2020-08-31
1328	2020-09-09	27,952,400	-131,500	44.5364	62,763,000	2020-08-31
1329	2020-09-08	28,083,900	-33,500	44.7459	62,763,000	2020-08-31
1330	2020-09-07	28,117,400	43,000	44.7993	62,763,000	2020-08-31
1331	2020-09-04	28,074,400	-17,500	44.7308	62,763,000	2020-08-31
1332	2020-09-03	28,091,900	6,000	44.7587	62,763,000	2020-08-31
1333	2020-09-02	28,085,900	-46,000	44.7491	62,763,000	2020-08-31
1334	2020-09-01	28,131,900	-97,000	44.8224	62,763,000	2020-08-31
1335	2020-08-31	28,228,900	-58,000	44.9770	62,763,000	2020-08-31
1336	2020-08-28	28,286,900	20,500	45.0694	62,763,000	2020-07-31
1337	2020-08-27	28,266,400	500	45.0367	62,763,000	2020-07-31
1338	2020-08-26	28,265,900	-68,000	45.0359	62,763,000	2020-07-31
1339	2020-08-25	28,333,900	70,500	45.1443	62,763,000	2020-07-31
1340	2020-08-24	28,263,400	-7,500	45.0319	62,763,000	2020-07-31
1341	2020-08-21	28,270,900	10,500	45.0439	62,763,000	2020-07-31
1342	2020-08-20	28,260,400	-30,500	45.0272	62,763,000	2020-07-31
1343	2020-08-19	28,290,900	29,500	45.0758	62,763,000	2020-07-31
1344	2020-08-18	28,261,400	-205,000	45.0288	62,763,000	2020-07-31
1345	2020-08-17	28,466,400	-35,000	45.3554	62,763,000	2020-07-31
1346	2020-08-14	28,501,400	-33,500	45.4111	62,763,000	2020-07-31
1347	2020-08-13	28,534,900	52,500	45.4645	62,763,000	2020-07-31
1348	2020-08-12	28,482,400	70,000	45.3809	62,763,000	2020-07-31
1349	2020-08-11	28,412,400	75,500	45.2693	62,763,000	2020-07-31
1350	2020-08-10	28,336,900	76,000	45.1491	62,763,000	2020-07-31
1351	2020-08-07	28,260,900	-20,500	45.0280	62,763,000	2020-07-31
1352	2020-08-06	28,281,400	47,500	45.0606	62,763,000	2020-07-31
1353	2020-08-05	28,233,900	-268,000	44.9849	62,763,000	2020-07-31
1354	2020-08-04	28,501,900	23,500	45.4119	62,763,000	2020-07-31
1355	2020-08-03	28,478,400	3,000	45.3745	62,763,000	2020-07-31
1356	2020-07-31	28,475,400	-50,500	45.3697	62,763,000	2020-07-31
1357	2020-07-30	28,525,900	-70,500	45.4502	62,763,000	2020-06-30
1358	2020-07-29	28,596,400	-45,500	45.5625	62,763,000	2020-06-30
1359	2020-07-28	28,641,900	-18,000	45.6350	62,763,000	2020-06-30
1360	2020-07-27	28,659,900	162,000	45.6637	62,763,000	2020-06-30
1361	2020-07-24	28,497,900	24,500	45.4056	62,763,000	2020-06-30
1362	2020-07-23	28,473,400	3,500	45.3665	62,763,000	2020-06-30
1363	2020-07-22	28,469,900	-102,500	45.3610	62,763,000	2020-06-30
1364	2020-07-21	28,572,400	-72,000	45.5243	62,763,000	2020-06-30
1365	2020-07-20	28,644,400	-76,500	45.6390	62,763,000	2020-06-30
1366	2020-07-17	28,720,900	-49,500	45.7609	62,763,000	2020-06-30
1367	2020-07-16	28,770,400	-44,500	45.8397	62,763,000	2020-06-30
1368	2020-07-15	28,814,900	22,200	45.9106	62,763,000	2020-06-30
1369	2020-07-14	28,792,700	33,000	45.8753	62,763,000	2020-06-30
1370	2020-07-13	28,759,700	-76,500	45.8227	62,763,000	2020-06-30
1371	2020-07-10	28,836,200	-132,000	45.9446	62,763,000	2020-06-30
1372	2020-07-09	28,968,200	80,500	46.1549	62,763,000	2020-06-30
1373	2020-07-08	28,887,700	-84,200	46.0266	62,763,000	2020-06-30
1374	2020-07-07	28,971,900	24,000	46.1608	62,763,000	2020-06-30
1375	2020-07-06	28,947,900	26,000	46.1226	62,763,000	2020-06-30
1376	2020-07-03	28,921,900	-95,500	46.0811	62,763,000	2020-06-30
1377	2020-07-02	29,017,400	-14,500	46.2333	62,763,000	2020-06-30
1378	2020-06-30	29,031,900	12,500	46.2564	62,763,000	2020-06-30
1379	2020-06-29	29,019,400	-61,000	46.2365	62,763,000	2020-05-31
1380	2020-06-26	29,080,400	-44,000	46.3337	62,763,000	2020-05-31
1381	2020-06-24	29,124,400	-38,500	46.4038	62,763,000	2020-05-31
1382	2020-06-23	29,162,900	-4,500	46.4651	62,763,000	2020-05-31
1383	2020-06-22	29,167,400	72,000	46.4723	62,763,000	2020-05-31
1384	2020-06-19	29,095,400	18,500	46.3576	62,763,000	2020-05-31
1385	2020-06-18	29,076,900	-30,500	46.3281	62,763,000	2020-05-31
1386	2020-06-17	29,107,400	-42,500	46.3767	62,763,000	2020-05-31
1387	2020-06-16	29,149,900	-75,000	46.4444	62,763,000	2020-05-31
1388	2020-06-15	29,224,900	-24,000	46.5639	62,763,000	2020-05-31
1389	2020-06-12	29,248,900	241,000	46.6021	62,763,000	2020-05-31
1390	2020-06-11	29,007,900	66,000	46.2182	62,763,000	2020-05-31
1391	2020-06-10	28,941,900	-73,000	46.1130	62,763,000	2020-05-31
1392	2020-06-09	29,014,900	209,500	46.2293	62,763,000	2020-05-31
1393	2020-06-08	28,805,400	545,000	45.8955	62,763,000	2020-05-31
1394	2020-06-05	28,260,400	-21,500	45.0272	62,763,000	2020-05-31
1395	2020-06-04	28,281,900	44,500	45.0614	62,763,000	2020-05-31
1396	2020-06-03	28,237,400	33,500	44.9905	62,763,000	2020-05-31
1397	2020-06-02	28,203,900	6,500	44.9371	62,763,000	2020-05-31
1398	2020-06-01	28,197,400	-67,000	44.9268	62,763,000	2020-05-31
1399	2020-05-29	28,264,400	-8,500	45.0335	62,763,000	2020-04-30
1400	2020-05-28	28,272,900	6,000	45.0471	62,763,000	2020-04-30
1401	2020-05-27	28,266,900	-45,500	45.0375	62,763,000	2020-04-30
1402	2020-05-26	28,312,400	460,500	45.1100	62,763,000	2020-04-30
1403	2020-05-25	27,851,900	18,000	44.3763	62,763,000	2020-04-30
1404	2020-05-22	27,833,900	-17,500	44.3476	62,763,000	2020-04-30
1405	2020-05-21	27,851,400	-79,000	44.3755	62,763,000	2020-04-30
1406	2020-05-20	27,930,400	-76,500	44.5014	62,763,000	2020-04-30
1407	2020-05-19	28,006,900	-12,500	44.6233	62,763,000	2020-04-30
1408	2020-05-18	28,019,400	-33,000	44.6432	62,763,000	2020-04-30
1409	2020-05-15	28,052,400	3,500	44.6958	62,763,000	2020-04-30
1410	2020-05-14	28,048,900	-58,500	44.6902	62,763,000	2020-04-30
1411	2020-05-13	28,107,400	2,500	44.7834	62,763,000	2020-04-30
1412	2020-05-12	28,104,900	11,000	44.7794	62,763,000	2020-04-30
1413	2020-05-11	28,093,900	-18,500	44.7619	62,763,000	2020-04-30
1414	2020-05-08	28,112,400	628,000	44.7914	62,763,000	2020-04-30
1415	2020-05-07	27,484,400	70,000	43.7908	62,763,000	2020-04-30
1416	2020-05-06	27,414,400	35,000	43.6792	62,763,000	2020-04-30
1417	2020-05-05	27,379,400	-29,500	43.6235	62,763,000	2020-04-30
1418	2020-05-04	27,408,900	-32,000	43.6705	62,763,000	2020-04-30
1419	2020-04-29	27,440,900	-19,000	43.7215	62,763,000	2020-03-31
1420	2020-04-28	27,459,900	-2,500	43.7517	62,763,000	2020-03-31
1421	2020-04-27	27,462,400	-68,500	43.7557	62,763,000	2020-03-31
1422	2020-04-24	27,530,900	35,500	43.8649	62,763,000	2020-03-31
1423	2020-04-23	27,495,400	3,000	43.8083	62,763,000	2020-03-31
1424	2020-04-22	27,492,400	-13,500	43.8035	62,763,000	2020-03-31
1425	2020-04-21	27,505,900	-66,500	43.8250	62,763,000	2020-03-31
1426	2020-04-20	27,572,400	8,500	43.9310	62,763,000	2020-03-31
1427	2020-04-17	27,563,900	-48,000	43.9174	62,763,000	2020-03-31
1428	2020-04-16	27,611,900	2,500	43.9939	62,763,000	2020-03-31
1429	2020-04-15	27,609,400	83,000	43.9899	62,763,000	2020-03-31
1430	2020-04-14	27,526,400	-17,000	43.8577	62,763,000	2020-03-31
1431	2020-04-09	27,543,400	-59,500	43.8848	62,763,000	2020-03-31
1432	2020-04-08	27,602,900	-5,000	43.9796	62,763,000	2020-03-31
1433	2020-04-07	27,607,900	95,000	43.9875	62,763,000	2020-03-31
1434	2020-04-06	27,512,900	100,500	43.8362	62,763,000	2020-03-31
1435	2020-04-03	27,412,400	-500	43.6761	62,763,000	2020-03-31
1436	2020-04-02	27,412,900	157,500	43.6768	62,763,000	2020-03-31
1437	2020-04-01	27,255,400	-66,500	43.4259	62,763,000	2020-03-31
1438	2020-03-31	27,321,900	-106,500	43.5319	62,763,000	2020-03-31
1439	2020-03-30	27,428,400	-86,000	43.7015	62,763,000	2020-02-29
1440	2020-03-27	27,514,400	39,500	43.8386	62,763,000	2020-02-29
1441	2020-03-26	27,474,900	6,500	43.7756	62,763,000	2020-02-29
1442	2020-03-25	27,468,400	-303,000	43.7653	62,763,000	2020-02-29
1443	2020-03-24	27,771,400	500	44.2480	62,763,000	2020-02-29
1444	2020-03-23	27,770,900	123,000	44.2472	62,763,000	2020-02-29
1445	2020-03-20	27,647,900	68,500	44.0513	62,763,000	2020-02-29
1446	2020-03-19	27,579,400	109,500	43.9421	62,763,000	2020-02-29
1447	2020-03-18	27,469,900	72,000	43.7677	62,763,000	2020-02-29
1448	2020-03-17	27,397,900	-104,500	43.6529	62,763,000	2020-02-29
1449	2020-03-16	27,502,400	109,500	43.8194	62,763,000	2020-02-29
1450	2020-03-13	27,392,900	-65,000	43.6450	62,763,000	2020-02-29
1451	2020-03-12	27,457,900	51,500	43.7485	62,763,000	2020-02-29
1452	2020-03-11	27,406,400	-162,000	43.6665	62,763,000	2020-02-29
1453	2020-03-10	27,568,400	-44,000	43.9246	62,763,000	2020-02-29
1454	2020-03-09	27,612,400	142,000	43.9947	62,763,000	2020-02-29
1455	2020-03-06	27,470,400	74,000	43.7685	62,763,000	2020-02-29
1456	2020-03-05	27,396,400	55,500	43.6506	62,763,000	2020-02-29
1457	2020-03-04	27,340,900	180,500	43.5621	62,763,000	2020-02-29
1458	2020-03-03	27,160,400	-52,000	43.2745	62,763,000	2020-02-29
1459	2020-03-02	27,212,400	74,500	43.3574	62,763,000	2020-02-29
1460	2020-02-28	27,137,900	-28,000	43.2387	62,763,000	2020-01-31
1461	2020-02-27	27,165,900	-1,000	43.2833	62,763,000	2020-01-31
1462	2020-02-26	27,166,900	213,500	43.2849	62,763,000	2020-01-31
1463	2020-02-25	26,953,400	80,500	42.9447	62,763,000	2020-01-31
1464	2020-02-24	26,872,900	-60,500	42.8165	62,763,000	2020-01-31
1465	2020-02-21	26,933,400	-94,000	42.9129	62,763,000	2020-01-31
1466	2020-02-20	27,027,400	-68,000	43.0626	62,763,000	2020-01-31
1467	2020-02-19	27,095,400	7,000	43.1710	62,763,000	2020-01-31
1468	2020-02-18	27,088,400	-195,500	43.1598	62,763,000	2020-01-31
1469	2020-02-17	27,283,900	-244,500	43.4713	62,763,000	2020-01-31
1470	2020-02-14	27,528,400	-220,000	43.8609	62,763,000	2020-01-31
1471	2020-02-13	27,748,400	-286,500	44.2114	62,763,000	2020-01-31
1472	2020-02-12	28,034,900	-400,500	44.6679	62,763,000	2020-01-31
1473	2020-02-11	28,435,400	931,000	45.3060	62,763,000	2020-01-31
1474	2020-02-10	27,504,400	-370,000	43.8226	62,763,000	2020-01-31
1475	2020-02-07	27,874,400	2,036,705	44.4122	62,763,000	2020-01-31
1476	2020-02-06	25,837,695	68,000	41.1671	62,763,000	2020-01-31
1477	2020-02-05	25,769,695	709,295	41.0587	62,763,000	2020-01-31
1478	2020-02-04	25,060,400	210,500	39.9286	62,763,000	2020-01-31
1479	2020-02-03	24,849,900	-449,000	39.5932	62,763,000	2020-01-31
1480	2020-01-31	25,298,900	-31,000	40.3086	62,763,000	2020-01-31
1481	2020-01-30	25,329,900	-351,000	40.3580	62,763,000	2019-12-31
1482	2020-01-29	25,680,900	5,500	40.9173	62,763,000	2019-12-31
1483	2020-01-24	25,675,400	0	40.9085	62,763,000	2019-12-31
1484	2020-01-23	25,675,400	331,000	40.9085	62,763,000	2019-12-31
1485	2020-01-22	25,344,400	-201,000	40.3811	62,763,000	2019-12-31
1486	2020-01-21	25,545,400	123,100	40.7014	62,763,000	2019-12-31
1487	2020-01-20	25,422,300	0	40.5052	62,763,000	2019-12-31
1488	2020-01-17	25,422,300	-26,500	40.5052	62,763,000	2019-12-31
1489	2020-01-16	25,448,800	-127,500	40.5475	62,763,000	2019-12-31
1490	2020-01-15	25,576,300	25,500	40.7506	62,763,000	2019-12-31
1491	2020-01-14	25,550,800	75,000	40.7100	62,763,000	2019-12-31
1492	2020-01-13	25,475,800	-25,500	40.5905	62,763,000	2019-12-31
1493	2020-01-10	25,501,300	140,000	40.6311	62,763,000	2019-12-31
1494	2020-01-09	25,361,300	239,000	40.4080	62,763,000	2019-12-31
1495	2020-01-08	25,122,300	-96,000	40.0272	62,763,000	2019-12-31
1496	2020-01-07	25,218,300	24,000	40.1802	62,763,000	2019-12-31
1497	2020-01-06	25,194,300	-38,500	40.1420	62,763,000	2019-12-31
1498	2020-01-03	25,232,800	20,500	40.2033	62,763,000	2019-12-31
1499	2020-01-02	25,212,300	311,000	40.1706	62,763,000	2019-12-31
1500	2019-12-31	24,901,300	0	39.6751	62,763,000	2019-12-31
1501	2019-12-30	24,901,300	514,000	39.6751	62,763,000	2019-11-30
1502	2019-12-27	24,387,300	388,500	38.8562	62,763,000	2019-11-30
1503	2019-12-24	23,998,800	0	38.2372	62,763,000	2019-11-30
1504	2019-12-23	23,998,800	619,780	38.2372	62,763,000	2019-11-30
1505	2019-12-20	23,379,020	507,870	37.2497	62,763,000	2019-11-30
1506	2019-12-19	22,871,150	2,707,000	36.4405	62,763,000	2019-11-30
1507	2019-12-18	20,164,150	1,826,500	32.1274	62,763,000	2019-11-30
1508	2019-12-17	18,337,650	11,873,630	29.2173	62,763,000	2019-11-30
1509	2019-12-16	6,464,020	292,223	10.2991	62,763,000	2019-11-30
1510	2019-12-13	6,171,797	495,500	9.8335	62,763,000	2019-11-30
1511	2019-12-12	5,676,297	815,282	9.0440	62,763,000	2019-11-30
1512	2019-12-11	4,861,015	122,000	7.7450	62,763,000	2019-11-30
1513	2019-12-10	4,739,015	319,500	7.5507	62,763,000	2019-11-30
1514	2019-12-09	4,419,515	486,895	7.0416	62,763,000	2019-11-30
1515	2019-12-06	3,932,620	40,000	6.2658	62,763,000	2019-11-30
1516	2019-12-05	3,892,620	52,500	6.2021	62,763,000	2019-11-30
1517	2019-12-04	3,840,120	40,500	6.1184	62,763,000	2019-11-30
1518	2019-12-03	3,799,620	-241,408	6.0539	62,763,000	2019-11-30
1519	2019-12-02	4,041,028	129,500	6.4386	62,763,000	2019-11-30
1520	2019-11-29	3,911,528	66,000	6.2322	62,763,000	2019-10-31
1521	2019-11-28	3,845,528	-41,500	6.1271	62,763,000	2019-10-31
1522	2019-11-27	3,887,028	10,500	6.1932	62,763,000	2019-10-31
1523	2019-11-26	3,876,528	56,500	6.1765	62,763,000	2019-10-31
1524	2019-11-25	3,820,028	85,500	6.0864	62,763,000	2019-10-31
1525	2019-11-22	3,734,528	132,000	5.9502	62,763,000	2019-10-31
1526	2019-11-21	3,602,528	-40,000	5.7399	62,763,000	2019-10-31
1527	2019-11-20	3,642,528	157,473	5.8036	62,763,000	2019-10-31
1528	2019-11-19	3,485,055	97,500	5.5527	62,763,000	2019-10-31
1529	2019-11-18	3,387,555	46,000	5.3974	62,763,000	2019-10-31
1530	2019-11-15	3,341,555	61,000	5.3241	62,763,000	2019-10-31
1531	2019-11-14	3,280,555	90,435	5.2269	62,763,000	2019-10-31
1532	2019-11-13	3,190,120	-1,766,500	5.0828	62,763,000	2019-10-31
1533	2019-11-12	4,956,620	56,620	7.8974	62,763,000	2019-10-31
1534	2019-11-11	4,900,000	61,000	7.8071	62,763,000	2019-10-31
1535	2019-11-08	4,839,000	342,360	7.7100	62,763,000	2019-10-31
1536	2019-11-07	4,496,640	-6,500	7.1645	62,763,000	2019-10-31
1537	2019-11-06	4,503,140	21,000	7.1748	62,763,000	2019-10-31
1538	2019-11-05	4,482,140	115,000	7.1414	62,763,000	2019-10-31
1539	2019-11-04	4,367,140	-4,000	6.9581	62,763,000	2019-10-31
1540	2019-11-01	4,371,140	2,000	6.9645	62,763,000	2019-10-31
1541	2019-10-31	4,369,140	1,000	6.9613	62,763,000	2019-10-31
1542	2019-10-30	4,368,140	249,000	6.9597	62,763,000	2019-09-30
1543	2019-10-29	4,119,140	0	6.5630	62,763,000	2019-09-30
1544	2019-10-28	4,119,140	-99,000	6.5630	62,763,000	2019-09-30
1545	2019-10-25	4,218,140	4,500	6.7207	62,763,000	2019-09-30
1546	2019-10-24	4,213,640	-1,000	6.7136	62,763,000	2019-09-30
1547	2019-10-23	4,214,640	29,000	6.7152	62,763,000	2019-09-30
1548	2019-10-22	4,185,640	10,000	6.6690	62,763,000	2019-09-30
1549	2019-10-21	4,175,640	-7,000	6.6530	62,763,000	2019-09-30
1550	2019-10-18	4,182,640	-6,000	6.6642	62,763,000	2019-09-30
1551	2019-10-17	4,188,640	-15,000	6.6737	62,763,000	2019-09-30
1552	2019-10-16	4,203,640	0	6.6976	62,763,000	2019-09-30
1553	2019-10-15	4,203,640	-3,000	6.6976	62,763,000	2019-09-30
1554	2019-10-14	4,206,640	-15,000	6.7024	62,763,000	2019-09-30
1555	2019-10-11	4,221,640	-2,500	6.7263	62,763,000	2019-09-30
1556	2019-10-10	4,224,140	-11,000	6.7303	62,763,000	2019-09-30
1557	2019-10-09	4,235,140	6,500	6.7478	62,763,000	2019-09-30
1558	2019-10-08	4,228,640	-394,000	6.7375	62,763,000	2019-09-30
1559	2019-10-04	4,622,640	2,000	7.3652	62,763,000	2019-09-30
1560	2019-10-03	4,620,640	122,000	7.3620	62,763,000	2019-09-30
1561	2019-10-02	4,498,640	11,000	7.1677	62,763,000	2019-09-30
1562	2019-09-30	4,487,640	19,000	7.1501	62,763,000	2019-09-30
1563	2019-09-27	4,468,640	-26,500	7.1199	62,763,000	2019-08-31
1564	2019-09-26	4,495,140	183,140	7.1621	62,763,000	2019-08-31
1565	2019-09-25	4,312,000	-4,500	6.8703	62,763,000	2019-08-31
1566	2019-09-24	4,316,500	1,000	6.8775	62,763,000	2019-08-31
1567	2019-09-23	4,315,500	-8,000	6.8759	62,763,000	2019-08-31
1568	2019-09-20	4,323,500	0	6.8886	62,763,000	2019-08-31
1569	2019-09-19	4,323,500	38,000	6.8886	62,763,000	2019-08-31
1570	2019-09-18	4,285,500	-1,500	6.8281	62,763,000	2019-08-31
1571	2019-09-17	4,287,000	-5,000	6.8305	62,763,000	2019-08-31
1572	2019-09-16	4,292,000	9,500	6.8384	62,763,000	2019-08-31
1573	2019-09-13	4,282,500	-13,000	6.8233	62,763,000	2019-08-31
1574	2019-09-12	4,295,500	3,000	6.8440	62,763,000	2019-08-31
1575	2019-09-11	4,292,500	-110,500	6.8392	62,763,000	2019-08-31
1576	2019-09-10	4,403,000	1,500	7.0153	62,763,000	2019-08-31
1577	2019-09-09	4,401,500	-500	7.0129	62,763,000	2019-08-31
1578	2019-09-06	4,402,000	-1,000	7.0137	62,763,000	2019-08-31
1579	2019-09-05	4,403,000	-6,000	7.0153	62,763,000	2019-08-31
1580	2019-09-04	4,409,000	-3,000	7.0248	62,763,000	2019-08-31
1581	2019-09-03	4,412,000	-8,500	7.0296	62,763,000	2019-08-31
1582	2019-09-02	4,420,500	-5,000	7.0432	62,763,000	2019-08-31
1583	2019-08-30	4,425,500	-3,000	7.0511	62,763,000	2019-07-31
1584	2019-08-29	4,428,500	-2,000	7.0559	62,763,000	2019-07-31
1585	2019-08-28	4,430,500	-3,000	7.0591	62,763,000	2019-07-31
1586	2019-08-27	4,433,500	0	7.0639	62,763,000	2019-07-31
1587	2019-08-26	4,433,500	2,500	7.0639	62,763,000	2019-07-31
1588	2019-08-23	4,431,000	-1,000	7.0599	62,763,000	2019-07-31
1589	2019-08-22	4,432,000	-172,500	7.0615	62,763,000	2019-07-31
1590	2019-08-21	4,604,500	-1,000	7.3363	62,763,000	2019-07-31
1591	2019-08-20	4,605,500	1,500	7.3379	62,763,000	2019-07-31
1592	2019-08-19	4,604,000	0	7.3355	62,763,000	2019-07-31
1593	2019-08-16	4,604,000	8,500	7.3355	62,763,000	2019-07-31
1594	2019-08-15	4,595,500	-4,000	7.3220	62,763,000	2019-07-31
1595	2019-08-14	4,599,500	-4,000	7.3284	62,763,000	2019-07-31
1596	2019-08-13	4,603,500	8,500	7.3347	62,763,000	2019-07-31
1597	2019-08-12	4,595,000	3,500	7.3212	62,763,000	2019-07-31
1598	2019-08-09	4,591,500	14,500	7.3156	62,763,000	2019-07-31
1599	2019-08-08	4,577,000	204,000	7.2925	62,763,000	2019-07-31
1600	2019-08-07	4,373,000	15,000	6.9675	62,763,000	2019-07-31
1601	2019-08-06	4,358,000	30,500	6.9436	62,763,000	2019-07-31
1602	2019-08-05	4,327,500	52,000	6.8950	62,763,000	2019-07-31
1603	2019-08-02	4,275,500	95,500	6.8121	62,763,000	2019-07-31
1604	2019-08-01	4,180,000	7,500	6.6600	62,763,000	2019-07-31
1605	2019-07-31	4,172,500	2,500	6.6480	62,763,000	2019-07-31
1606	2019-07-30	4,170,000	6,500	6.6440	62,763,000	2019-06-30
1607	2019-07-29	4,163,500	2,000	6.6337	62,763,000	2019-06-30
1608	2019-07-26	4,161,500	1,000	6.6305	62,763,000	2019-06-30
1609	2019-07-25	4,160,500	45,000	6.6289	62,763,000	2019-06-30
1610	2019-07-24	4,115,500	78,000	6.5572	62,763,000	2019-06-30
1611	2019-07-23	4,037,500	-2,500	6.4329	62,763,000	2019-06-30
1612	2019-07-22	4,040,000	0	6.4369	62,763,000	2019-06-30
1613	2019-07-19	4,040,000	0	6.4369	62,763,000	2019-06-30
1614	2019-07-18	4,040,000	0	6.4369	62,763,000	2019-06-30
1615	2019-07-17	4,040,000	0	6.4369	62,763,000	2019-06-30
1616	2019-07-16	4,040,000	1,500	6.4369	62,763,000	2019-06-30
1617	2019-07-15	4,038,500	0	6.4345	62,763,000	2019-06-30
1618	2019-07-12	4,038,500	4,000	6.4345	62,763,000	2019-06-30
1619	2019-07-11	4,034,500	0	6.4282	62,763,000	2019-06-30
1620	2019-07-10	4,034,500	0	6.4282	62,763,000	2019-06-30
1621	2019-07-09	4,034,500	0	6.4282	62,763,000	2019-06-30
1622	2019-07-08	4,034,500	0	6.4282	62,763,000	2019-06-30
1623	2019-07-05	4,034,500	0	6.4282	62,763,000	2019-06-30
1624	2019-07-04	4,034,500	0	6.4282	62,763,000	2019-06-30
1625	2019-07-03	4,034,500	0	6.4282	62,763,000	2019-06-30
1626	2019-07-02	4,034,500	0	6.4282	62,763,000	2019-06-30
1627	2019-06-28	4,034,500	0	6.4282	62,763,000	2019-05-31
1628	2019-06-27	4,034,500	0	6.4282	62,763,000	2019-05-31
1629	2019-06-26	4,034,500	0	6.4282	62,763,000	2019-05-31
1630	2019-06-25	4,034,500	0	6.4282	62,763,000	2019-05-31
1631	2019-06-24	4,034,500	0	6.4282	62,763,000	2019-05-31
1632	2019-06-21	4,034,500	0	6.4282	62,763,000	2019-05-31
1633	2019-06-20	4,034,500	0	6.4282	62,763,000	2019-05-31
1634	2019-06-19	4,034,500	0	6.4282	62,763,000	2019-05-31
1635	2019-06-18	4,034,500	0	6.4282	62,763,000	2019-05-31
1636	2019-06-17	4,034,500	0	6.4282	62,763,000	2019-05-31
1637	2019-06-14	4,034,500	0	6.4282	62,763,000	2019-05-31
1638	2019-06-13	4,034,500	0	6.4282	62,763,000	2019-05-31
1639	2019-06-12	4,034,500	0	6.4282	62,763,000	2019-05-31
1640	2019-06-11	4,034,500	0	6.4282	62,763,000	2019-05-31
1641	2019-06-10	4,034,500	0	6.4282	62,763,000	2019-05-31
1642	2019-06-06	4,034,500	0	6.4282	62,763,000	2019-05-31
1643	2019-06-05	4,034,500	-16,000	6.4282	62,763,000	2019-05-31
1644	2019-06-04	4,050,500	0	6.4536	62,763,000	2019-05-31
1645	2019-06-03	4,050,500	0	6.4536	62,763,000	2019-05-31
1646	2019-05-31	4,050,500	-14,500	6.4536	62,763,000	2019-05-31
1647	2019-05-30	4,065,000	0	6.4767	62,763,000	2019-04-30
1648	2019-05-29	4,065,000	0	6.4767	62,763,000	2019-04-30
1649	2019-05-28	4,065,000	0	6.4767	62,763,000	2019-04-30
1650	2019-05-27	4,065,000	0	6.4767	62,763,000	2019-04-30
1651	2019-05-24	4,065,000	0	6.4767	62,763,000	2019-04-30
1652	2019-05-23	4,065,000	0	6.4767	62,763,000	2019-04-30
1653	2019-05-22	4,065,000	0	6.4767	62,763,000	2019-04-30
1654	2019-05-21	4,065,000	0	6.4767	62,763,000	2019-04-30
1655	2019-05-20	4,065,000	-10,000	6.4767	62,763,000	2019-04-30
1656	2019-05-17	4,075,000	0	6.4927	62,763,000	2019-04-30
1657	2019-05-16	4,075,000	0	6.4927	62,763,000	2019-04-30
1658	2019-05-15	4,075,000	0	6.4927	62,763,000	2019-04-30
1659	2019-05-14	4,075,000	0	6.4927	62,763,000	2019-04-30
1660	2019-05-10	4,075,000	0	6.4927	62,763,000	2019-04-30
1661	2019-05-09	4,075,000	0	6.4927	62,763,000	2019-04-30
1662	2019-05-08	4,075,000	0	6.4927	62,763,000	2019-04-30
1663	2019-05-07	4,075,000	0	6.4927	62,763,000	2019-04-30
1664	2019-05-06	4,075,000	0	6.4927	62,763,000	2019-04-30
1665	2019-05-03	4,075,000	0	6.4927	62,763,000	2019-04-30
1666	2019-05-02	4,075,000	0	6.4927	62,763,000	2019-04-30
1667	2019-04-30	4,075,000	0	6.4927	62,763,000	2019-04-30
1668	2019-04-29	4,075,000	0	6.4927	62,763,000	2019-03-31
1669	2019-04-26	4,075,000	0	6.4927	62,763,000	2019-03-31
1670	2019-04-25	4,075,000	0	6.4927	62,763,000	2019-03-31
1671	2019-04-24	4,075,000	0	6.4927	62,763,000	2019-03-31
1672	2019-04-23	4,075,000	0	6.4927	62,763,000	2019-03-31
1673	2019-04-18	4,075,000	0	6.4927	62,763,000	2019-03-31
1674	2019-04-17	4,075,000	0	6.4927	62,763,000	2019-03-31
1675	2019-04-16	4,075,000	0	6.4927	62,763,000	2019-03-31
1676	2019-04-15	4,075,000	0	6.4927	62,763,000	2019-03-31
1677	2019-04-12	4,075,000	-8,000	6.4927	62,763,000	2019-03-31
1678	2019-04-11	4,083,000	-12,000	6.5054	62,763,000	2019-03-31
1679	2019-04-10	4,095,000	0	6.5245	62,763,000	2019-03-31
1680	2019-04-09	4,095,000	0	6.5245	62,763,000	2019-03-31
1681	2019-04-08	4,095,000	0	6.5245	62,763,000	2019-03-31
1682	2019-04-04	4,095,000	-1,500	6.5245	62,763,000	2019-03-31
1683	2019-04-03	4,096,500	0	6.5269	62,763,000	2019-03-31
1684	2019-04-02	4,096,500	0	6.5269	62,763,000	2019-03-31
1685	2019-04-01	4,096,500	0	6.5269	62,763,000	2019-03-31
1686	2019-03-29	4,096,500	0	6.5269	62,763,000	2019-02-28
1687	2019-03-28	4,096,500	0	6.5269	62,763,000	2019-02-28
1688	2019-03-27	4,096,500	0	6.5269	62,763,000	2019-02-28
1689	2019-03-26	4,096,500	0	6.5269	62,763,000	2019-02-28
1690	2019-03-25	4,096,500	0	6.5269	62,763,000	2019-02-28
1691	2019-03-22	4,096,500	0	6.5269	62,763,000	2019-02-28
1692	2019-03-21	4,096,500	0	6.5269	62,763,000	2019-02-28
1693	2019-03-20	4,096,500	0	6.5269	62,763,000	2019-02-28
1694	2019-03-19	4,096,500	0	6.5269	62,763,000	2019-02-28
1695	2019-03-18	4,096,500	0	6.5269	62,763,000	2019-02-28
1696	2019-03-15	4,096,500	0	6.5269	62,763,000	2019-02-28
1697	2019-03-14	4,096,500	0	6.5269	62,763,000	2019-02-28
1698	2019-03-13	4,096,500	0	6.5269	62,763,000	2019-02-28
1699	2019-03-12	4,096,500	0	6.5269	62,763,000	2019-02-28
1700	2019-03-11	4,096,500	0	6.5269	62,763,000	2019-02-28
1701	2019-03-08	4,096,500	500	6.5269	62,763,000	2019-02-28
1702	2019-03-07	4,096,000	0	6.5261	62,763,000	2019-02-28
1703	2019-03-06	4,096,000	500	6.5261	62,763,000	2019-02-28
1704	2019-03-05	4,095,500	1,000	6.5253	62,763,000	2019-02-28
1705	2019-03-04	4,094,500	1,000	6.5237	62,763,000	2019-02-28
1706	2019-03-01	4,093,500	500	6.5222	62,763,000	2019-02-28
1707	2019-02-28	4,093,000	0	6.5214	62,763,000	2019-02-28
1708	2019-02-27	4,093,000	0	6.5214	62,763,000	2019-01-31
1709	2019-02-26	4,093,000	0	6.5214	62,763,000	2019-01-31
1710	2019-02-25	4,093,000	0	6.5214	62,763,000	2019-01-31
1711	2019-02-22	4,093,000	0	6.5214	62,763,000	2019-01-31
1712	2019-02-21	4,093,000	1,000	6.5214	62,763,000	2019-01-31
1713	2019-02-20	4,092,000	0	6.5198	62,763,000	2019-01-31
1714	2019-02-19	4,092,000	0	6.5198	62,763,000	2019-01-31
1715	2019-02-18	4,092,000	0	6.5198	62,763,000	2019-01-31
1716	2019-02-15	4,092,000	500	6.5198	62,763,000	2019-01-31
1717	2019-02-14	4,091,500	1,000	6.5190	62,763,000	2019-01-31
1718	2019-02-13	4,090,500	1,000	6.5174	62,763,000	2019-01-31
1719	2019-02-12	4,089,500	0	6.5158	62,763,000	2019-01-31
1720	2019-02-11	4,089,500	0	6.5158	62,763,000	2019-01-31
1721	2019-02-08	4,089,500	-1,500	6.5158	62,763,000	2019-01-31
1722	2019-02-04	4,091,000	0	6.5182	62,763,000	2019-01-31
1723	2019-02-01	4,091,000	0	6.5182	62,763,000	2019-01-31
1724	2019-01-31	4,091,000	0	6.5182	62,763,000	2019-01-31
1725	2019-01-30	4,091,000	0	6.5182	62,763,000	2018-12-31
1726	2019-01-29	4,091,000	0	6.5182	62,763,000	2018-12-31
1727	2019-01-28	4,091,000	0	6.5182	62,763,000	2018-12-31
1728	2019-01-25	4,091,000	0	6.5182	62,763,000	2018-12-31
1729	2019-01-24	4,091,000	0	6.5182	62,763,000	2018-12-31
1730	2019-01-23	4,091,000	0	6.5182	62,763,000	2018-12-31
1731	2019-01-22	4,091,000	500	6.5182	62,763,000	2018-12-31
1732	2019-01-21	4,090,500	0	6.5174	62,763,000	2018-12-31
1733	2019-01-18	4,090,500	0	6.5174	62,763,000	2018-12-31
1734	2019-01-17	4,090,500	1,000	6.5174	62,763,000	2018-12-31
1735	2019-01-16	4,089,500	0	6.5158	62,763,000	2018-12-31
1736	2019-01-15	4,089,500	0	6.5158	62,763,000	2018-12-31
1737	2019-01-14	4,089,500	500	6.5158	62,763,000	2018-12-31
1738	2019-01-11	4,089,000	500	6.5150	62,763,000	2018-12-31
1739	2019-01-10	4,088,500	0	6.5142	62,763,000	2018-12-31
1740	2019-01-09	4,088,500	1,000	6.5142	62,763,000	2018-12-31
1741	2019-01-08	4,087,500	0	6.5126	62,763,000	2018-12-31
1742	2019-01-07	4,087,500	0	6.5126	62,763,000	2018-12-31
1743	2019-01-04	4,087,500	0	6.5126	62,763,000	2018-12-31
1744	2019-01-03	4,087,500	0	6.5126	62,763,000	2018-12-31
1745	2019-01-02	4,087,500	0	6.5126	62,763,000	2018-12-31
1746	2018-12-31	4,087,500	0	6.5126	62,763,000	2018-12-31
1747	2018-12-28	4,087,500	0	6.5126	62,763,000	2018-11-30
1748	2018-12-27	4,087,500	0	6.5126	62,763,000	2018-11-30
1749	2018-12-24	4,087,500	0	6.5126	62,763,000	2018-11-30
1750	2018-12-21	4,087,500	0	6.5126	62,763,000	2018-11-30
1751	2018-12-20	4,087,500	0	6.5126	62,763,000	2018-11-30
1752	2018-12-19	4,087,500	0	6.5126	62,763,000	2018-11-30
1753	2018-12-18	4,087,500	0	6.5126	62,763,000	2018-11-30
1754	2018-12-17	4,087,500	0	6.5126	62,763,000	2018-11-30
1755	2018-12-14	4,087,500	0	6.5126	62,763,000	2018-11-30
1756	2018-12-13	4,087,500	0	6.5126	62,763,000	2018-11-30
1757	2018-12-12	4,087,500	0	6.5126	62,763,000	2018-11-30
1758	2018-12-11	4,087,500	1,000	6.5126	62,763,000	2018-11-30
1759	2018-12-10	4,086,500	0	6.5110	62,763,000	2018-11-30
1760	2018-12-07	4,086,500	0	6.5110	62,763,000	2018-11-30
1761	2018-12-06	4,086,500	0	6.5110	62,763,000	2018-11-30
1762	2018-12-05	4,086,500	0	6.5110	62,763,000	2018-11-30
1763	2018-12-04	4,086,500	0	6.5110	62,763,000	2018-11-30
1764	2018-12-03	4,086,500	0	6.5110	62,763,000	2018-11-30
1765	2018-11-30	4,086,500	0	6.5110	62,763,000	2018-11-30
1766	2018-11-29	4,086,500	0	6.5110	62,763,000	2018-11-29
1767	2018-11-28	4,086,500	0	7.7450	52,763,000	2018-10-31
1768	2018-11-27	4,086,500	500	7.7450	52,763,000	2018-10-31
1769	2018-11-26	4,086,000	0	7.7441	52,763,000	2018-10-31
1770	2018-11-23	4,086,000	0	7.7441	52,763,000	2018-10-31
1771	2018-11-22	4,086,000	1,000	7.7441	52,763,000	2018-10-31
1772	2018-11-21	4,085,000	500	7.7422	52,763,000	2018-10-31
1773	2018-11-20	4,084,500	-1,500	7.7412	52,763,000	2018-10-31
1774	2018-11-19	4,086,000	0	7.7441	52,763,000	2018-10-31
1775	2018-11-16	4,086,000	0	7.7441	52,763,000	2018-10-31
1776	2018-11-15	4,086,000	0	7.7441	52,763,000	2018-10-31
1777	2018-11-14	4,086,000	-5,000	7.7441	52,763,000	2018-10-31
1778	2018-11-13	4,091,000	0	7.7535	52,763,000	2018-10-31
1779	2018-11-12	4,091,000	-3,000	7.7535	52,763,000	2018-10-31
1780	2018-11-09	4,094,000	0	7.7592	52,763,000	2018-10-31
1781	2018-11-08	4,094,000	1,500	7.7592	52,763,000	2018-10-31
1782	2018-11-07	4,092,500	0	7.7564	52,763,000	2018-10-31
1783	2018-11-06	4,092,500	0	7.7564	52,763,000	2018-10-31
1784	2018-11-05	4,092,500	13,000	7.7564	52,763,000	2018-10-31
1785	2018-11-02	4,079,500	0	7.7317	52,763,000	2018-10-31
1786	2018-11-01	4,079,500	0	7.7317	52,763,000	2018-10-31
1787	2018-10-31	4,079,500	0	7.7317	52,763,000	2018-10-31
1788	2018-10-30	4,079,500	-1,878,500	7.7317	52,763,000	2018-09-30
1789	2018-10-29	5,958,000	0	11.2920	52,763,000	2018-09-30
1790	2018-10-26	5,958,000	0	11.2920	52,763,000	2018-09-30
1791	2018-10-25	5,958,000	0	11.2920	52,763,000	2018-09-30
1792	2018-10-24	5,958,000	0	11.2920	52,763,000	2018-09-30
1793	2018-10-23	5,958,000	0	11.2920	52,763,000	2018-09-30
1794	2018-10-22	5,958,000	-39,500	11.2920	52,763,000	2018-09-30
1795	2018-10-19	5,997,500	28,500	11.3669	52,763,000	2018-09-30
1796	2018-10-18	5,969,000	0	11.3129	52,763,000	2018-09-30
1797	2018-10-16	5,969,000	0	11.3129	52,763,000	2018-09-30
1798	2018-10-15	5,969,000	0	11.3129	52,763,000	2018-09-30
1799	2018-10-12	5,969,000	-1,000	11.3129	52,763,000	2018-09-30
1800	2018-10-11	5,970,000	-26,500	11.3147	52,763,000	2018-09-30
1801	2018-10-10	5,996,500	-500	11.3650	52,763,000	2018-09-30
1802	2018-10-09	5,997,000	0	11.3659	52,763,000	2018-09-30
1803	2018-10-08	5,997,000	0	11.3659	52,763,000	2018-09-30
1804	2018-10-05	5,997,000	-4,000	11.3659	52,763,000	2018-09-30
1805	2018-10-04	6,001,000	-1,000	11.3735	52,763,000	2018-09-30
1806	2018-10-03	6,002,000	0	11.3754	52,763,000	2018-09-30
1807	2018-10-02	6,002,000	0	11.3754	52,763,000	2018-09-30
1808	2018-09-28	6,002,000	0	11.3754	52,763,000	2018-08-31
1809	2018-09-27	6,002,000	0	11.3754	52,763,000	2018-08-31
1810	2018-09-26	6,002,000	0	11.3754	52,763,000	2018-08-31
1811	2018-09-24	6,002,000	0	11.3754	52,763,000	2018-08-31
1812	2018-09-21	6,002,000	0	11.3754	52,763,000	2018-08-31
1813	2018-09-20	6,002,000	0	11.3754	52,763,000	2018-08-31
1814	2018-09-19	6,002,000	0	11.3754	52,763,000	2018-08-31
1815	2018-09-18	6,002,000	0	11.3754	52,763,000	2018-08-31
1816	2018-09-17	6,002,000	0	11.3754	52,763,000	2018-08-31
1817	2018-09-14	6,002,000	-500	11.3754	52,763,000	2018-08-31
1818	2018-09-13	6,002,500	-1,000	11.3763	52,763,000	2018-08-31
1819	2018-09-12	6,003,500	-2,000	11.3782	52,763,000	2018-08-31
1820	2018-09-11	6,005,500	-8,500	11.3820	52,763,000	2018-08-31
1821	2018-09-10	6,014,000	-4,500	11.3981	52,763,000	2018-08-31
1822	2018-09-07	6,018,500	-6,500	11.4067	52,763,000	2018-08-31
1823	2018-09-06	6,025,000	-10,000	11.4190	52,763,000	2018-08-31
1824	2018-09-05	6,035,000	11,500	11.4379	52,763,000	2018-08-31
1825	2018-09-04	6,023,500	-5,500	11.4161	52,763,000	2018-08-31
1826	2018-09-03	6,029,000	0	11.4266	52,763,000	2018-08-31
1827	2018-08-31	6,029,000	-4,000	11.4266	52,763,000	2018-08-31
1828	2018-08-30	6,033,000	12,000	11.4341	52,763,000	2018-07-31
1829	2018-08-29	6,021,000	0	11.4114	52,763,000	2018-07-31
1830	2018-08-28	6,021,000	0	11.4114	52,763,000	2018-07-31
1831	2018-08-27	6,021,000	0	11.4114	52,763,000	2018-07-31
1832	2018-08-24	6,021,000	0	11.4114	52,763,000	2018-07-31
1833	2018-08-23	6,021,000	-3,000	11.4114	52,763,000	2018-07-31
1834	2018-08-22	6,024,000	-500	11.4171	52,763,000	2018-07-31
1835	2018-08-21	6,024,500	89,000	11.4180	52,763,000	2018-07-31
1836	2018-08-20	5,935,500	80,000	11.2494	52,763,000	2018-07-31
1837	2018-08-17	5,855,500	237,500	11.0977	52,763,000	2018-07-31
1838	2018-08-16	5,618,000	0	10.6476	52,763,000	2018-07-31
1839	2018-08-15	5,618,000	0	10.6476	52,763,000	2018-07-31
1840	2018-08-14	5,618,000	-9,500	10.6476	52,763,000	2018-07-31
1841	2018-08-13	5,627,500	-10,000	10.6656	52,763,000	2018-07-31
1842	2018-08-10	5,637,500	97,000	10.6846	52,763,000	2018-07-31
1843	2018-08-09	5,540,500	0	10.5007	52,763,000	2018-07-31
1844	2018-08-08	5,540,500	150,000	10.5007	52,763,000	2018-07-31
1845	2018-08-07	5,390,500	127,000	10.2164	52,763,000	2018-07-31
1846	2018-08-06	5,263,500	0	9.9757	52,763,000	2018-07-31
1847	2018-08-03	5,263,500	0	9.9757	52,763,000	2018-07-31
1848	2018-08-02	5,263,500	0	9.9757	52,763,000	2018-07-31
1849	2018-08-01	5,263,500	2,000	9.9757	52,763,000	2018-07-31
1850	2018-07-31	5,261,500	0	9.9720	52,763,000	2018-07-31
1851	2018-07-30	5,261,500	-1,500	9.9720	52,763,000	2018-06-30
1852	2018-07-27	5,263,000	-15,500	9.9748	52,763,000	2018-06-30
1853	2018-07-26	5,278,500	0	10.0042	52,763,000	2018-06-30
1854	2018-07-25	5,278,500	7,500	10.0042	52,763,000	2018-06-30
1855	2018-07-24	5,271,000	18,000	9.9900	52,763,000	2018-06-30
1856	2018-07-23	5,253,000	21,000	9.9558	52,763,000	2018-06-30
1857	2018-07-20	5,232,000	0	9.9160	52,763,000	2018-06-30
1858	2018-07-19	5,232,000	0	9.9160	52,763,000	2018-06-30
1859	2018-07-18	5,232,000	-20,000	9.9160	52,763,000	2018-06-30
1860	2018-07-17	5,252,000	74,000	9.9539	52,763,000	2018-06-30
1861	2018-07-16	5,178,000	83,000	9.8137	52,763,000	2018-06-30
1862	2018-07-13	5,095,000	29,000	9.6564	52,763,000	2018-06-30
1863	2018-07-12	5,066,000	150,000	9.6014	52,763,000	2018-06-30
1864	2018-07-11	4,916,000	0	9.3171	52,763,000	2018-06-30
1865	2018-07-10	4,916,000	-22,000	9.3171	52,763,000	2018-06-30
1866	2018-07-09	4,938,000	-3,000	9.3588	52,763,000	2018-06-30
1867	2018-07-06	4,941,000	-9,500	9.3645	52,763,000	2018-06-30
1868	2018-07-05	4,950,500	0	9.3825	52,763,000	2018-06-30
1869	2018-07-04	4,950,500	-1,500	9.3825	52,763,000	2018-06-30
1870	2018-07-03	4,952,000	-2,000	9.3854	52,763,000	2018-06-30
1871	2018-06-29	4,954,000	-16,500	9.3892	52,763,000	2018-05-31
1872	2018-06-28	4,970,500	0	9.4204	52,763,000	2018-05-31
1873	2018-06-27	4,970,500	0	9.4204	52,763,000	2018-05-31
1874	2018-06-26	4,970,500	0	9.4204	52,763,000	2018-05-31
1875	2018-06-25	4,970,500	-500	9.4204	52,763,000	2018-05-31
1876	2018-06-22	4,971,000	0	9.4214	52,763,000	2018-05-31
1877	2018-06-21	4,971,000	0	9.4214	52,763,000	2018-05-31
1878	2018-06-20	4,971,000	87,000	9.4214	52,763,000	2018-05-31
1879	2018-06-19	4,884,000	214,500	9.2565	52,763,000	2018-05-31
1880	2018-06-15	4,669,500	126,000	8.8500	52,763,000	2018-05-31
1881	2018-06-14	4,543,500	181,000	8.6111	52,763,000	2018-05-31
1882	2018-06-13	4,362,500	161,500	8.2681	52,763,000	2018-05-31
1883	2018-06-12	4,201,000	119,000	7.9620	52,763,000	2018-05-31
1884	2018-06-11	4,082,000	0	7.7365	52,763,000	2018-05-31
1885	2018-06-08	4,082,000	-1,500	7.7365	52,763,000	2018-05-31
1886	2018-06-07	4,083,500	100,500	7.7393	52,763,000	2018-05-31
1887	2018-06-06	3,983,000	131,000	7.5489	52,763,000	2018-05-31
1888	2018-06-05	3,852,000	0	7.3006	52,763,000	2018-05-31
1889	2018-06-04	3,852,000	0	7.3006	52,763,000	2018-05-31
1890	2018-06-01	3,852,000	-223,500	7.3006	52,763,000	2018-05-31
1891	2018-05-31	4,075,500	-50,000	7.7242	52,763,000	2018-05-31
1892	2018-05-30	4,125,500	-1,500	7.8189	52,763,000	2018-04-30
1893	2018-05-29	4,127,000	-500	7.8218	52,763,000	2018-04-30
1894	2018-05-28	4,127,500	-1,500	7.8227	52,763,000	2018-04-30
1895	2018-05-25	4,129,000	-4,500	7.8256	52,763,000	2018-04-30
1896	2018-05-24	4,133,500	-500	7.8341	52,763,000	2018-04-30
1897	2018-05-23	4,134,000	130,000	7.8350	52,763,000	2018-04-30
1898	2018-05-21	4,004,000	1,500	7.5887	52,763,000	2018-04-30
1899	2018-05-18	4,002,500	0	7.5858	52,763,000	2018-04-30
1900	2018-05-17	4,002,500	-1,000	7.5858	52,763,000	2018-04-30
1901	2018-05-16	4,003,500	90,500	7.5877	52,763,000	2018-04-30
1902	2018-05-15	3,913,000	-1,000	7.4162	52,763,000	2018-04-30
1903	2018-05-14	3,914,000	500	7.4181	52,763,000	2018-04-30
1904	2018-05-11	3,913,500	1,000	7.4171	52,763,000	2018-04-30
1905	2018-05-10	3,912,500	38,500	7.4152	52,763,000	2018-04-30
1906	2018-05-09	3,874,000	-39,000	7.3423	52,763,000	2018-04-30
1907	2018-05-08	3,913,000	-65,500	7.4162	52,763,000	2018-04-30
1908	2018-05-07	3,978,500	0	7.5403	52,763,000	2018-04-30
1909	2018-05-04	3,978,500	86,000	7.5403	52,763,000	2018-04-30
1910	2018-05-03	3,892,500	-6,500	7.3773	52,763,000	2018-04-30
1911	2018-05-02	3,899,000	-500	7.3896	52,763,000	2018-04-30
1912	2018-04-30	3,899,500	27,000	7.3906	52,763,000	2018-04-30
1913	2018-04-27	3,872,500	500	7.3394	52,763,000	2018-03-31
1914	2018-04-26	3,872,000	-1,000	7.3385	52,763,000	2018-03-31
1915	2018-04-25	3,873,000	-124,000	7.3404	52,763,000	2018-03-31
1916	2018-04-24	3,997,000	-113,500	7.5754	52,763,000	2018-03-31
1917	2018-04-23	4,110,500	-115,500	7.7905	52,763,000	2018-03-31
1918	2018-04-20	4,226,000	-7,000	8.0094	52,763,000	2018-03-31
1919	2018-04-19	4,233,000	24,500	8.0227	52,763,000	2018-03-31
1920	2018-04-18	4,208,500	179,000	7.9762	52,763,000	2018-03-31
1921	2018-04-17	4,029,500	-1,000	7.6370	52,763,000	2018-03-31
1922	2018-04-16	4,030,500	0	7.6389	52,763,000	2018-03-31
1923	2018-04-13	4,030,500	56,000	7.6389	52,763,000	2018-03-31
1924	2018-04-12	3,974,500	69,000	7.5327	52,763,000	2018-03-31
1925	2018-04-11	3,905,500	-741,500	7.4020	52,763,000	2018-03-31
1926	2018-04-10	4,647,000	-80,000	8.8073	52,763,000	2018-03-31
1927	2018-04-09	4,727,000	0	8.9589	52,763,000	2018-03-31
1928	2018-04-06	4,727,000	-10,000	8.9589	52,763,000	2018-03-31
1929	2018-04-04	4,737,000	-5,000	8.9779	52,763,000	2018-03-31
1930	2018-04-03	4,742,000	-500	8.9874	52,763,000	2018-03-31
1931	2018-03-29	4,742,500	0	8.9883	52,763,000	2018-02-28
1932	2018-03-28	4,742,500	-4,500	8.9883	52,763,000	2018-02-28
1933	2018-03-27	4,747,000	-16,500	8.9968	52,763,000	2018-02-28
1934	2018-03-26	4,763,500	-7,000	9.0281	52,763,000	2018-02-28
1935	2018-03-23	4,770,500	0	9.0414	52,763,000	2018-02-28
1936	2018-03-22	4,770,500	-1,500	9.0414	52,763,000	2018-02-28
1937	2018-03-21	4,772,000	0	9.0442	52,763,000	2018-02-28
1938	2018-03-20	4,772,000	500	9.0442	52,763,000	2018-02-28
1939	2018-03-19	4,771,500	-10,500	9.0433	52,763,000	2018-02-28
1940	2018-03-16	4,782,000	-500	9.0632	52,763,000	2018-02-28
1941	2018-03-15	4,782,500	-3,000	9.0641	52,763,000	2018-02-28
1942	2018-03-14	4,785,500	-488,000	9.0698	52,763,000	2018-02-28
1943	2018-03-13	5,273,500	0	9.9947	52,763,000	2018-02-28
1944	2018-03-12	5,273,500	1,000	9.9947	52,763,000	2018-02-28
1945	2018-03-09	5,272,500	1,000	9.9928	52,763,000	2018-02-28
1946	2018-03-08	5,271,500	0	9.9909	52,763,000	2018-02-28
1947	2018-03-07	5,271,500	-4,000	9.9909	52,763,000	2018-02-28
1948	2018-03-06	5,275,500	0	9.9985	52,763,000	2018-02-28
1949	2018-03-05	5,275,500	0	9.9985	52,763,000	2018-02-28
1950	2018-03-02	5,275,500	-50,000	9.9985	52,763,000	2018-02-28
1951	2018-03-01	5,325,500	0	10.0932	52,763,000	2018-02-28
1952	2018-02-28	5,325,500	-146,500	10.0932	52,763,000	2018-02-28
1953	2018-02-27	5,472,000	10,000	10.3709	52,763,000	2018-01-31
1954	2018-02-26	5,462,000	500	10.3520	52,763,000	2018-01-31
1955	2018-02-23	5,461,500	211,500	10.3510	52,763,000	2018-01-31
1956	2018-02-22	5,250,000	0	9.9502	52,763,000	2018-01-31
1957	2018-02-21	5,250,000	500	9.9502	52,763,000	2018-01-31
1958	2018-02-20	5,249,500	0	9.9492	52,763,000	2018-01-31
1959	2018-02-15	5,249,500	0	9.9492	52,763,000	2018-01-31
1960	2018-02-14	5,249,500	7,000	9.9492	52,763,000	2018-01-31
1961	2018-02-13	5,242,500	-13,500	9.9359	52,763,000	2018-01-31
1962	2018-02-12	5,256,000	0	9.9615	52,763,000	2018-01-31
1963	2018-02-09	5,256,000	-40,500	9.9615	52,763,000	2018-01-31
1964	2018-02-08	5,296,500	0	10.0383	52,763,000	2018-01-31
1965	2018-02-07	5,296,500	0	10.0383	52,763,000	2018-01-31
1966	2018-02-06	5,296,500	-2,000	10.0383	52,763,000	2018-01-31
1967	2018-02-05	5,298,500	-500	10.0421	52,763,000	2018-01-31
1968	2018-02-02	5,299,000	-8,000	10.0430	52,763,000	2018-01-31
1969	2018-02-01	5,307,000	0	10.0582	52,763,000	2018-01-31
1970	2018-01-31	5,307,000	3,000	10.0582	52,763,000	2018-01-31
1971	2018-01-30	5,304,000	135,000	10.0525	52,763,000	2017-12-31
1972	2018-01-29	5,169,000	-1,000	9.7966	52,763,000	2017-12-31
1973	2018-01-26	5,170,000	-3,000	9.7985	52,763,000	2017-12-31
1974	2018-01-25	5,173,000	-4,000	9.8042	52,763,000	2017-12-31
1975	2018-01-24	5,177,000	-500	9.8118	52,763,000	2017-12-31
1976	2018-01-23	5,177,500	16,500	9.8127	52,763,000	2017-12-31
1977	2018-01-22	5,161,000	2,000	9.7815	52,763,000	2017-12-31
1978	2018-01-19	5,159,000	-1,500	9.7777	52,763,000	2017-12-31
1979	2018-01-18	5,160,500	-3,000	9.7805	52,763,000	2017-12-31
1980	2018-01-17	5,163,500	3,000	9.7862	52,763,000	2017-12-31
1981	2018-01-16	5,160,500	-8,000	9.7805	52,763,000	2017-12-31
1982	2018-01-15	5,168,500	0	9.7957	52,763,000	2017-12-31
1983	2018-01-12	5,168,500	-2,000	9.7957	52,763,000	2017-12-31
1984	2018-01-11	5,170,500	-500	9.7995	52,763,000	2017-12-31
1985	2018-01-10	5,171,000	-29,500	9.8004	52,763,000	2017-12-31
1986	2018-01-09	5,200,500	156,000	9.8563	52,763,000	2017-12-31
1987	2018-01-08	5,044,500	390,500	9.5607	52,763,000	2017-12-31
1988	2018-01-05	4,654,000	155,000	8.8206	52,763,000	2017-12-31
1989	2018-01-04	4,499,000	1,000	8.5268	52,763,000	2017-12-31
1990	2018-01-03	4,498,000	-1,349,500	8.5249	52,763,000	2017-12-31
1991	2018-01-02	5,847,500	58,500	11.0826	52,763,000	2017-12-31
1992	2017-12-29	5,789,000	141,500	10.9717	52,763,000	2017-11-30
1993	2017-12-28	5,647,500	128,000	10.7035	52,763,000	2017-11-30
1994	2017-12-27	5,519,500	9,500	10.4609	52,763,000	2017-11-30
1995	2017-12-22	5,510,000	179,500	10.4429	52,763,000	2017-11-30
1996	2017-12-21	5,330,500	71,500	10.1027	52,763,000	2017-11-30
1997	2017-12-20	5,259,000	-78,000	9.9672	52,763,000	2017-11-30
1998	2017-12-19	5,337,000	3,000	10.1150	52,763,000	2017-11-30
1999	2017-12-18	5,334,000	1,000	10.1094	52,763,000	2017-11-30
2000	2017-12-15	5,333,000	33,500	10.1075	52,763,000	2017-11-30
2001	2017-12-14	5,299,500	10,000	10.0440	52,763,000	2017-11-30
2002	2017-12-13	5,289,500	-3,500	10.0250	52,763,000	2017-11-30
2003	2017-12-12	5,293,000	184,000	10.0317	52,763,000	2017-11-30
2004	2017-12-11	5,109,000	253,000	9.6829	52,763,000	2017-11-30
2005	2017-12-08	4,856,000	18,000	9.2034	52,763,000	2017-11-30
2006	2017-12-07	4,838,000	6,000	9.1693	52,763,000	2017-11-30
2007	2017-12-06	4,832,000	0	9.1579	52,763,000	2017-11-30
2008	2017-12-05	4,832,000	5,500	9.1579	52,763,000	2017-11-30
2009	2017-12-04	4,826,500	-8,500	9.1475	52,763,000	2017-11-30
2010	2017-12-01	4,835,000	0	9.1636	52,763,000	2017-11-30
2011	2017-11-30	4,835,000	8,000	9.1636	52,763,000	2017-11-30
2012	2017-11-29	4,827,000	190,000	9.1485	52,763,000	2017-10-31
2013	2017-11-28	4,637,000	91,500	8.7884	52,763,000	2017-10-31
2014	2017-11-27	4,545,500	-1,500	8.6149	52,763,000	2017-10-31
2015	2017-11-24	4,547,000	-53,000	8.6178	52,763,000	2017-10-31
2016	2017-11-23	4,600,000	-159,000	8.7182	52,763,000	2017-10-31
2017	2017-11-22	4,759,000	177,000	9.0196	52,763,000	2017-10-31
2018	2017-11-21	4,582,000	-164,000	8.6841	52,763,000	2017-10-31
2019	2017-11-20	4,746,000	3,500	8.9949	52,763,000	2017-10-31
2020	2017-11-17	4,742,500	16,500	8.9883	52,763,000	2017-10-31
2021	2017-11-16	4,726,000	20,500	8.9570	52,763,000	2017-10-31
2022	2017-11-15	4,705,500	20,000	8.9182	52,763,000	2017-10-31
2023	2017-11-14	4,685,500	854,500	8.8803	52,763,000	2017-10-31
2024	2017-11-13	3,831,000	-3,500	7.2608	52,763,000	2017-10-31
2025	2017-11-10	3,834,500	222,500	7.2674	52,763,000	2017-10-31
2026	2017-11-09	3,612,000	-44,500	6.8457	52,763,000	2017-10-31
2027	2017-11-08	3,656,500	-61,000	6.9300	52,763,000	2017-10-31
2028	2017-11-07	3,717,500	-146,000	7.0457	52,763,000	2017-10-31
2029	2017-11-06	3,863,500	-63,000	7.3224	52,763,000	2017-10-31
2030	2017-11-03	3,926,500	80,500	7.4418	52,763,000	2017-10-31
2031	2017-11-02	3,846,000	-30,500	7.2892	52,763,000	2017-10-31
2032	2017-11-01	3,876,500	187,500	7.3470	52,763,000	2017-10-31
2033	2017-10-31	3,689,000	0	6.9916	52,763,000	2017-10-31
2034	2017-10-30	3,689,000	19,500	6.9916	52,763,000	2017-09-30
2035	2017-10-27	3,669,500	10,500	6.9547	52,763,000	2017-09-30
2036	2017-10-26	3,659,000	-20,000	6.9348	52,763,000	2017-09-30
2037	2017-10-25	3,679,000	-1,000	6.9727	52,763,000	2017-09-30
2038	2017-10-24	3,680,000	1,000	6.9746	52,763,000	2017-09-30
2039	2017-10-23	3,679,000	0	6.9727	52,763,000	2017-09-30
2040	2017-10-20	3,679,000	11,000	6.9727	52,763,000	2017-09-30
2041	2017-10-19	3,668,000	31,000	6.9518	52,763,000	2017-09-30
2042	2017-10-18	3,637,000	21,500	6.8931	52,763,000	2017-09-30
2043	2017-10-17	3,615,500	6,000	6.8523	52,763,000	2017-09-30
2044	2017-10-16	3,609,500	2,500	6.8410	52,763,000	2017-09-30
2045	2017-10-13	3,607,000	45,000	6.8362	52,763,000	2017-09-30
2046	2017-10-12	3,562,000	3,000	6.7509	52,763,000	2017-09-30
2047	2017-10-11	3,559,000	1,000	6.7453	52,763,000	2017-09-30
2048	2017-10-10	3,558,000	-18,500	6.7434	52,763,000	2017-09-30
2049	2017-10-09	3,576,500	-4,500	6.7784	52,763,000	2017-09-30
2050	2017-10-06	3,581,000	-5,500	6.7870	52,763,000	2017-09-30
2051	2017-10-04	3,586,500	0	6.7974	52,763,000	2017-09-30
2052	2017-10-03	3,586,500	0	6.7974	52,763,000	2017-09-30
2053	2017-09-29	3,586,500	0	6.7974	52,763,000	2017-08-31
2054	2017-09-28	3,586,500	0	6.7974	52,763,000	2017-08-31
2055	2017-09-27	3,586,500	-500	6.7974	52,763,000	2017-08-31
2056	2017-09-26	3,587,000	0	6.7983	52,763,000	2017-08-31
2057	2017-09-25	3,587,000	0	6.7983	52,763,000	2017-08-31
2058	2017-09-22	3,587,000	-1,000	6.7983	52,763,000	2017-08-31
2059	2017-09-21	3,588,000	-500	6.8002	52,763,000	2017-08-31
2060	2017-09-20	3,588,500	-40,000	6.8012	52,763,000	2017-08-31
2061	2017-09-19	3,628,500	-2,000	6.8770	52,763,000	2017-08-31
2062	2017-09-18	3,630,500	-500	6.8808	52,763,000	2017-08-31
2063	2017-09-15	3,631,000	-2,000	6.8817	52,763,000	2017-08-31
2064	2017-09-14	3,633,000	0	6.8855	52,763,000	2017-08-31
2065	2017-09-13	3,633,000	0	6.8855	52,763,000	2017-08-31
2066	2017-09-12	3,633,000	0	6.8855	52,763,000	2017-08-31
2067	2017-09-11	3,633,000	0	6.8855	52,763,000	2017-08-31
2068	2017-09-08	3,633,000	-3,000	6.8855	52,763,000	2017-08-31
2069	2017-09-07	3,636,000	7,000	6.8912	52,763,000	2017-08-31
2070	2017-09-06	3,629,000	0	6.8779	52,763,000	2017-08-31
2071	2017-09-05	3,629,000	0	6.8779	52,763,000	2017-08-31
2072	2017-09-04	3,629,000	0	6.8779	52,763,000	2017-08-31
2073	2017-09-01	3,629,000	0	6.8779	52,763,000	2017-08-31
2074	2017-08-31	3,629,000	-1,500	6.8779	52,763,000	2017-08-31
2075	2017-08-30	3,630,500	25,000	6.8808	52,763,000	2017-07-31
2076	2017-08-29	3,605,500	119,500	6.8334	52,763,000	2017-07-31
2077	2017-08-28	3,486,000	29,500	6.6069	52,763,000	2017-07-31
2078	2017-08-25	3,456,500	21,500	6.5510	52,763,000	2017-07-31
2079	2017-08-24	3,435,000	229,500	6.5102	52,763,000	2017-07-31
2080	2017-08-23	3,205,500	0	6.0753	52,763,000	2017-07-31
2081	2017-08-22	3,205,500	134,000	6.0753	52,763,000	2017-07-31
2082	2017-08-21	3,071,500	61,500	5.8213	52,763,000	2017-07-31
2083	2017-08-18	3,010,000	80,000	5.7048	52,763,000	2017-07-31
2084	2017-08-17	2,930,000	72,000	5.5531	52,763,000	2017-07-31
2085	2017-08-16	2,858,000	61,000	5.4167	52,763,000	2017-07-31
2086	2017-08-15	2,797,000	0	5.3011	52,763,000	2017-07-31
2087	2017-08-14	2,797,000	0	5.3011	52,763,000	2017-07-31
2088	2017-08-11	2,797,000	77,500	5.3011	52,763,000	2017-07-31
2089	2017-08-10	2,719,500	97,000	5.1542	52,763,000	2017-07-31
2090	2017-08-09	2,622,500	-2,000	4.9703	52,763,000	2017-07-31
2091	2017-08-08	2,624,500	9,500	4.9741	52,763,000	2017-07-31
2092	2017-08-07	2,615,000	0	4.9561	52,763,000	2017-07-31
2093	2017-08-04	2,615,000	-5,000	4.9561	52,763,000	2017-07-31
2094	2017-08-03	2,620,000	10,000	4.9656	52,763,000	2017-07-31
2095	2017-08-02	2,610,000	0	4.9466	52,763,000	2017-07-31
2096	2017-08-01	2,610,000	108,000	4.9466	52,763,000	2017-07-31
2097	2017-07-31	2,502,000	-1,000	4.7420	52,763,000	2017-07-31
2098	2017-07-28	2,503,000	0	4.7439	52,763,000	2017-06-30
2099	2017-07-27	2,503,000	0	4.7439	52,763,000	2017-06-30
2100	2017-07-26	2,503,000	0	4.7439	52,763,000	2017-06-30
2101	2017-07-25	2,503,000	0	4.7439	52,763,000	2017-06-30
2102	2017-07-24	2,503,000	121,000	4.7439	52,763,000	2017-06-30
2103	2017-07-21	2,382,000	65,000	4.5145	52,763,000	2017-06-30
2104	2017-07-20	2,317,000	9,000	4.3913	52,763,000	2017-06-30
2105	2017-07-19	2,308,000	0	4.3743	52,763,000	2017-06-30
2106	2017-07-18	2,308,000	-500	4.3743	52,763,000	2017-06-30
2107	2017-07-17	2,308,500	-10,000	4.3752	52,763,000	2017-06-30
2108	2017-07-14	2,318,500	0	4.3942	52,763,000	2017-06-30
2109	2017-07-13	2,318,500	0	4.3942	52,763,000	2017-06-30
2110	2017-07-12	2,318,500	-5,000	4.3942	52,763,000	2017-06-30
2111	2017-07-11	2,323,500	13,000	4.4037	52,763,000	2017-06-30
2112	2017-07-10	2,310,500	48,000	4.3790	52,763,000	2017-06-30
2113	2017-07-07	2,262,500	81,500	4.2880	52,763,000	2017-06-30
2114	2017-07-06	2,181,000	46,000	4.1336	52,763,000	2017-06-30
2115	2017-07-05	2,135,000	248,000	4.0464	52,763,000	2017-06-30
2116	2017-07-04	1,887,000	112,500	3.5764	52,763,000	2017-06-30
2117	2017-07-03	1,774,500	249,500	3.3632	52,763,000	2017-06-30
2118	2017-06-30	1,525,000	201,500	2.8903	52,763,000	2017-06-30
2119	2017-06-29	1,323,500	164,500	2.5084	52,763,000	2017-05-31
2120	2017-06-28	1,159,000	271,500	2.1966	52,763,000	2017-05-31
2121	2017-06-27	887,500	156,000	1.6820	52,763,000	2017-05-31
2122	2017-06-26	731,500	-500	1.3864	52,763,000	2017-05-31
2123	2017-06-23	732,000	7,000	1.3873	52,763,000	2017-05-31
2124	2017-06-22	725,000	0	1.3741	52,763,000	2017-05-31
2125	2017-06-21	725,000	-1,000	1.3741	52,763,000	2017-05-31
2126	2017-06-20	726,000	0	1.3760	52,763,000	2017-05-31
2127	2017-06-19	726,000	-500	1.3760	52,763,000	2017-05-31
2128	2017-06-16	726,500	0	1.3769	52,763,000	2017-05-31
2129	2017-06-15	726,500	0	1.3769	52,763,000	2017-05-31
2130	2017-06-14	726,500	-1,000	1.3769	52,763,000	2017-05-31
2131	2017-06-13	727,500	0	1.3788	52,763,000	2017-05-31
2132	2017-06-12	727,500	0	1.3788	52,763,000	2017-05-31
2133	2017-06-09	727,500	-5,000	1.3788	52,763,000	2017-05-31
2134	2017-06-08	732,500	0	1.3883	52,763,000	2017-05-31
2135	2017-06-07	732,500	-1,000	1.3883	52,763,000	2017-05-31
2136	2017-06-06	733,500	0	1.3902	52,763,000	2017-05-31
2137	2017-06-05	733,500	0	1.3902	52,763,000	2017-05-31
2138	2017-06-02	733,500	-9,500	1.3902	52,763,000	2017-05-31
2139	2017-06-01	743,000	4,000	1.4082	52,763,000	2017-05-31
2140	2017-05-31	739,000	0	1.4006	52,763,000	2017-05-31
2141	2017-05-29	739,000	0	1.4006	52,763,000	2017-04-30
2142	2017-05-26	739,000	-1,000	1.4006	52,763,000	2017-04-30
2143	2017-05-25	740,000	-1,500	1.4025	52,763,000	2017-04-30
2144	2017-05-24	741,500	0	1.4053	52,763,000	2017-04-30
2145	2017-05-23	741,500	0	1.4053	52,763,000	2017-04-30
2146	2017-05-22	741,500	-1,500	1.4053	52,763,000	2017-04-30
2147	2017-05-19	743,000	-7,000	1.4082	52,763,000	2017-04-30
2148	2017-05-18	750,000	-40,500	1.4215	52,763,000	2017-04-30
2149	2017-05-17	790,500	-13,000	1.4982	52,763,000	2017-04-30
2150	2017-05-16	803,500	0	1.5228	52,763,000	2017-04-30
2151	2017-05-15	803,500	0	1.5228	52,763,000	2017-04-30
2152	2017-05-12	803,500	-10,000	1.5228	52,763,000	2017-04-30
2153	2017-05-11	813,500	0	1.5418	52,763,000	2017-04-30
2154	2017-05-10	813,500	0	1.5418	52,763,000	2017-04-30
2155	2017-05-09	813,500	0	1.5418	52,763,000	2017-04-30
2156	2017-05-08	813,500	500	1.5418	52,763,000	2017-04-30
2157	2017-05-05	813,000	0	1.5409	52,763,000	2017-04-30
2158	2017-05-04	813,000	0	1.5409	52,763,000	2017-04-30
2159	2017-05-02	813,000	0	1.5409	52,763,000	2017-04-30
2160	2017-04-28	813,000	0	1.5409	52,763,000	2017-03-31
2161	2017-04-27	813,000	2,000	1.5409	52,763,000	2017-03-31
2162	2017-04-26	811,000	0	1.5371	52,763,000	2017-03-31
2163	2017-04-25	811,000	0	1.5371	52,763,000	2017-03-31
2164	2017-04-24	811,000	-2,000	1.5371	52,763,000	2017-03-31
2165	2017-04-21	813,000	0	1.5409	52,763,000	2017-03-31
2166	2017-04-20	813,000	0	1.5409	52,763,000	2017-03-31
2167	2017-04-19	813,000	-500	1.5409	52,763,000	2017-03-31
2168	2017-04-18	813,500	0	1.5418	52,763,000	2017-03-31
2169	2017-04-13	813,500	0	1.5418	52,763,000	2017-03-31
2170	2017-04-12	813,500	10,000	1.5418	52,763,000	2017-03-31
2171	2017-04-11	803,500	7,500	1.5228	52,763,000	2017-03-31
2172	2017-04-10	796,000	0	1.5086	52,763,000	2017-03-31
2173	2017-04-07	796,000	50,000	1.5086	52,763,000	2017-03-31
2174	2017-04-06	746,000	-5,000	1.4139	52,763,000	2017-03-31
2175	2017-04-05	751,000	-4,500	1.4233	52,763,000	2017-03-31
2176	2017-04-03	755,500	0	1.4319	52,763,000	2017-03-31
2177	2017-03-31	755,500	-5,000	1.4319	52,763,000	2017-03-31
2178	2017-03-30	760,500	0	1.4414	52,763,000	2017-02-28
2179	2017-03-29	760,500	9,500	1.4414	52,763,000	2017-02-28
2180	2017-03-28	751,000	-2,000	1.4233	52,763,000	2017-02-28
2181	2017-03-27	753,000	7,000	1.4271	52,763,000	2017-02-28
2182	2017-03-24	746,000	20,000	1.4139	52,763,000	2017-02-28
2183	2017-03-23	726,000	-13,000	1.3760	52,763,000	2017-02-28
2184	2017-03-22	739,000	0	1.4006	52,763,000	2017-02-28
2185	2017-03-21	739,000	-4,000	1.4006	52,763,000	2017-02-28
2186	2017-03-20	743,000	0	1.4082	52,763,000	2017-02-28
2187	2017-03-17	743,000	0	1.4082	52,763,000	2017-02-28
2188	2017-03-16	743,000	0	1.4082	52,763,000	2017-02-28
2189	2017-03-15	743,000	14,000	1.4082	52,763,000	2017-02-28
2190	2017-03-14	729,000	12,500	1.3817	52,763,000	2017-02-28
2191	2017-03-13	716,500	2,000	1.3580	52,763,000	2017-02-28
2192	2017-03-10	714,500	144,500	1.3542	52,763,000	2017-02-28
2193	2017-03-09	570,000	11,500	1.0803	52,763,000	2017-02-28
2194	2017-03-08	558,500	-1,500	1.0585	52,763,000	2017-02-28
2195	2017-03-07	560,000	7,500	1.0613	52,763,000	2017-02-28
2196	2017-03-06	552,500	40,000	1.0471	52,763,000	2017-02-28
2197	2017-03-03	512,500	-3,000	0.9713	52,763,000	2017-02-28
2198	2017-03-02	515,500	0	0.9770	52,763,000	2017-02-28
2199	2017-03-01	515,500	7,000	0.9770	52,763,000	2017-02-28
2200	2017-02-28	508,500	61,000	0.9637	52,763,000	2017-02-28
2201	2017-02-27	447,500	0	0.8481	52,763,000	2017-01-31
2202	2017-02-24	447,500	-1,500	0.8481	52,763,000	2017-01-31
2203	2017-02-23	449,000	-2,000	0.8510	52,763,000	2017-01-31
2204	2017-02-22	451,000	0	0.8548	52,763,000	2017-01-31
2205	2017-02-21	451,000	-10,000	0.8548	52,763,000	2017-01-31
2206	2017-02-20	461,000	0	0.8737	52,763,000	2017-01-31
2207	2017-02-17	461,000	-15,000	0.8737	52,763,000	2017-01-31
2208	2017-02-16	476,000	-17,500	0.9021	52,763,000	2017-01-31
2209	2017-02-15	493,500	-8,000	0.9353	52,763,000	2017-01-31
2210	2017-02-14	501,500	-4,000	0.9505	52,763,000	2017-01-31
2211	2017-02-13	505,500	9,000	0.9581	52,763,000	2017-01-31
2212	2017-02-10	496,500	0	0.9410	52,763,000	2017-01-31
2213	2017-02-09	496,500	-1,000	0.9410	52,763,000	2017-01-31
2214	2017-02-08	497,500	-9,000	0.9429	52,763,000	2017-01-31
2215	2017-02-07	506,500	-8,000	0.9600	52,763,000	2017-01-31
2216	2017-02-06	514,500	-500	0.9751	52,763,000	2017-01-31
2217	2017-02-03	515,000	-36,500	0.9761	52,763,000	2017-01-31
2218	2017-02-02	551,500	4,000	1.0452	52,763,000	2017-01-31
2219	2017-02-01	547,500	15,500	1.0377	52,763,000	2017-01-31
2220	2017-01-27	532,000	0	1.0083	52,763,000	2016-12-31
2221	2017-01-26	532,000	-2,000	1.0083	52,763,000	2016-12-31
2222	2017-01-25	534,000	500	1.0121	52,763,000	2016-12-31
2223	2017-01-24	533,500	-8,000	1.0111	52,763,000	2016-12-31
2224	2017-01-23	541,500	-1,000	1.0263	52,763,000	2016-12-31
2225	2017-01-20	542,500	-6,000	1.0282	52,763,000	2016-12-31
2226	2017-01-19	548,500	-12,500	1.0396	52,763,000	2016-12-31
2227	2017-01-18	561,000	-7,000	1.0632	52,763,000	2016-12-31
2228	2017-01-17	568,000	-15,000	1.0765	52,763,000	2016-12-31
2229	2017-01-16	583,000	9,000	1.1049	52,763,000	2016-12-31
2230	2017-01-13	574,000	-4,500	1.0879	52,763,000	2016-12-31
2231	2017-01-12	578,500	500	1.0964	52,763,000	2016-12-31
2232	2017-01-11	578,000	-24,500	1.0955	52,763,000	2016-12-31
2233	2017-01-10	602,500	-4,000	1.1419	52,763,000	2016-12-31
2234	2017-01-09	606,500	-6,500	1.1495	52,763,000	2016-12-31
2235	2017-01-06	613,000	-500	1.1618	52,763,000	2016-12-31
2236	2017-01-05	613,500	0	1.1627	52,763,000	2016-12-31
2237	2017-01-04	613,500	12,000	1.1627	52,763,000	2016-12-31
2238	2017-01-03	601,500	0	1.1400	52,763,000	2016-12-31
2239	2016-12-30	601,500	-20,000	1.1400	52,763,000	2016-11-30
2240	2016-12-29	621,500	-13,500	1.1779	52,763,000	2016-11-30
2241	2016-12-28	635,000	-5,500	1.2035	52,763,000	2016-11-30
2242	2016-12-23	640,500	-4,000	1.2139	52,763,000	2016-11-30
2243	2016-12-22	644,500	2,500	1.2215	52,763,000	2016-11-30
2244	2016-12-21	642,000	2,000	1.2168	52,763,000	2016-11-30
2245	2016-12-20	640,000	17,000	1.2130	52,763,000	2016-11-30
2246	2016-12-19	623,000	-13,000	1.1808	52,763,000	2016-11-30
2247	2016-12-16	636,000	-22,000	1.2054	52,763,000	2016-11-30
2248	2016-12-15	658,000	-16,000	1.2471	52,763,000	2016-11-30
2249	2016-12-14	674,000	-38,500	1.2774	52,763,000	2016-11-30
2250	2016-12-13	712,500	-170,000	1.3504	52,763,000	2016-11-30
2251	2016-12-12	882,500	-256,500	1.6726	52,763,000	2016-11-30
2252	2016-12-09	1,139,000	667,000	2.1587	52,763,000	2016-11-30
2253	2016-12-08	472,000	-33,000	0.8946	52,763,000	2016-11-30
2254	2016-12-07	505,000	-38,000	0.9571	52,763,000	2016-11-30
2255	2016-12-06	543,000	-13,500	1.0291	52,763,000	2016-11-30
2256	2016-12-05	556,500	43,500	1.0547	52,763,000	2016-11-30
2257	2016-12-02	513,000	-39,500	0.9723	52,763,000	2016-11-30
2258	2016-12-01	552,500	-948,500	1.0471	52,763,000	2016-11-30
2259	2016-11-30	1,501,000	-554,000	2.8448	52,763,000	2016-11-30
2260	2016-11-29	2,055,000	-1,144,500	3.8948	52,763,000	2016-11-25
2261	2016-11-28	3,199,500	0	6.0639	52,763,000	2016-11-25
2262	2016-11-25	3,199,500		6.0639	52,763,000	2016-11-25

---

Webb-site Database - Powered By Linux Group

Back to top

---