CSOP Hong Kong Dollar Money Market ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03053	2018-07-18			Docs

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

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

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

Stock code:

Holdings of custodian particpants

Some data are hidden to fit your display. Rotate?

Row	Holding date	Holding	Change	Stake %	Issued shares	As at date
1	2026-02-03	734,180	-466	82.4912	890,010	2026-01-28
2	2026-02-02	734,646	1,713	82.5436	890,010	2026-01-28
3	2026-01-30	732,933	1,196	82.3511	890,010	2026-01-28
4	2026-01-29	731,737	585	82.2167	890,010	2026-01-28
5	2026-01-28	731,152	1,913	82.1510	890,010	2026-01-28
6	2026-01-27	729,239	-676	81.8441	891,010	2026-01-20
7	2026-01-26	729,915	-985	81.9200	891,010	2026-01-20
8	2026-01-23	730,900	75	82.0305	891,010	2026-01-20
9	2026-01-22	730,825	-9	82.0221	891,010	2026-01-20
10	2026-01-21	730,834	-75	82.0231	891,010	2026-01-20
11	2026-01-20	730,909	-738	82.0315	891,010	2026-01-20
12	2026-01-19	731,647	-459	0.0132	5,523,992,500	2026-01-06
13	2026-01-16	732,106	-2,990	0.0133	5,523,992,500	2026-01-06
14	2026-01-15	735,096	-154,054	0.0133	5,523,992,500	2026-01-06
15	2026-01-14	889,150	-3,918	0.0161	5,523,992,500	2026-01-06
16	2026-01-13	893,068	1,469	0.0162	5,523,992,500	2026-01-06
17	2026-01-12	891,599	-316	0.0161	5,523,992,500	2026-01-06
18	2026-01-09	891,915	-463	0.0161	5,523,992,500	2026-01-06
19	2026-01-08	892,378	-3,234	0.0162	5,523,992,500	2026-01-06
20	2026-01-07	895,612	-2,661	0.0162	5,523,992,500	2026-01-06
21	2026-01-06	898,273	2,557	0.0163	5,523,992,500	2026-01-06
22	2026-01-05	895,716	-513	86.4582	1,036,010	2026-01-05
23	2026-01-02	896,229	96	86.5078	1,036,010	2025-12-31
24	2025-12-31	896,133	0	86.4985	1,036,010	2025-12-31
25	2025-12-30	896,133	151,868	101.0285	887,010	2025-12-22
26	2025-12-29	744,265	-127	83.9072	887,010	2025-12-22
27	2025-12-24	744,392	0	83.9215	887,010	2025-12-22
28	2025-12-23	744,392	2,283	83.9215	887,010	2025-12-22
29	2025-12-22	742,109	6,891	83.6641	887,010	2025-12-22
30	2025-12-19	735,218	0	17.8018	4,130,010	2025-12-18
31	2025-12-18	735,218	1,876	17.8018	4,130,010	2025-12-18
32	2025-12-17	733,342	-50	18.5656	3,950,010	2025-12-17
33	2025-12-16	733,392	2,775	33.9532	2,160,010	2025-12-16
34	2025-12-15	730,617	97	55.8571	1,308,010	2025-12-15
35	2025-12-12	730,520	-30	83.4870	875,010	2025-12-09
36	2025-12-11	730,550	-428	83.4905	875,010	2025-12-09
37	2025-12-10	730,978	-132	83.5394	875,010	2025-12-09
38	2025-12-09	731,110	169	83.5545	875,010	2025-12-09
39	2025-12-08	730,941	-805	27.9946	2,611,010	2025-12-04
40	2025-12-05	731,746	122	28.0254	2,611,010	2025-12-04
41	2025-12-04	731,624	20,536	28.0207	2,611,010	2025-12-04
42	2025-12-03	711,088	-128	82.5877	861,010	2025-12-01
43	2025-12-02	711,216	-1,106	82.6025	861,010	2025-12-01
44	2025-12-01	712,322	-1,431	82.7310	861,010	2025-12-01
45	2025-11-28	713,753	-4,061	28.5386	2,501,010	2025-11-27
46	2025-11-27	717,814	-1,144	28.7010	2,501,010	2025-11-27
47	2025-11-26	718,958	81	18.9999	3,784,010	2025-11-26
48	2025-11-25	718,877	128	24.5517	2,928,010	2025-11-25
49	2025-11-24	718,749	-14	83.4774	861,010	2025-10-27
50	2025-11-21	718,763	74	83.4791	861,010	2025-10-27
51	2025-11-20	718,689	-49	83.4705	861,010	2025-10-27
52	2025-11-19	718,738	-6	83.4762	861,010	2025-10-27
53	2025-11-18	718,744	-237	83.4768	861,010	2025-10-27
54	2025-11-17	718,981	-95	83.5044	861,010	2025-10-27
55	2025-11-14	719,076	-140	83.5154	861,010	2025-10-27
56	2025-11-13	719,216	-292	83.5317	861,010	2025-10-27
57	2025-11-12	719,508	-1,481	83.5656	861,010	2025-10-27
58	2025-11-11	720,989	-1,971	83.7376	861,010	2025-10-27
59	2025-11-10	722,960	-200	83.9665	861,010	2025-10-27
60	2025-11-07	723,160	-108	83.9897	861,010	2025-10-27
61	2025-11-06	723,268	-495	84.0023	861,010	2025-10-27
62	2025-11-05	723,763	546	84.0598	861,010	2025-10-27
63	2025-11-04	723,217	1,969	83.9964	861,010	2025-10-27
64	2025-11-03	721,248	-4	83.7677	861,010	2025-10-27
65	2025-10-31	721,252	2,717	83.7681	861,010	2025-10-27
66	2025-10-30	718,535	-32	83.4526	861,010	2025-10-27
67	2025-10-28	718,567	43	83.4563	861,010	2025-10-27
68	2025-10-27	718,524	89	83.4513	861,010	2025-10-27
69	2025-10-24	718,435	-13,973	82.1059	875,010	2025-10-13
70	2025-10-23	732,408	43	83.7028	875,010	2025-10-13
71	2025-10-22	732,365	335	83.6979	875,010	2025-10-13
72	2025-10-21	732,030	424	83.6596	875,010	2025-10-13
73	2025-10-20	731,606	372	83.6112	875,010	2025-10-13
74	2025-10-17	731,234	14	83.5686	875,010	2025-10-13
75	2025-10-16	731,220	432	83.5670	875,010	2025-10-13
76	2025-10-15	730,788	-105	83.5177	875,010	2025-10-13
77	2025-10-14	730,893	1,971	83.5297	875,010	2025-10-13
78	2025-10-13	728,922	2,299	83.3044	875,010	2025-10-13
79	2025-10-10	726,623	-5,877	82.3826	882,010	2025-10-02
80	2025-10-09	732,500	-1,344	83.0489	882,010	2025-10-02
81	2025-10-08	733,844	0	83.2013	882,010	2025-10-02
82	2025-10-06	733,844	-17,344	83.2013	882,010	2025-10-02
83	2025-10-03	751,188	-23	85.1677	882,010	2025-10-02
84	2025-10-02	751,211	1,868	85.1703	882,010	2025-10-02
85	2025-09-30	749,343	9,088	85.5405	876,010	2025-09-25
86	2025-09-29	740,255	-2	84.5030	876,010	2025-09-25
87	2025-09-26	740,257	395	84.5033	876,010	2025-09-25
88	2025-09-25	739,862	-325	84.4582	876,010	2025-09-25
89	2025-09-24	740,187	1,489	84.7856	873,010	2025-09-24
90	2025-09-23	738,698	-2,430	84.8094	871,010	2025-09-23
91	2025-09-22	741,128	16,590	85.6785	865,010	2025-08-28
92	2025-09-19	724,538	-50	83.7607	865,010	2025-08-28
93	2025-09-18	724,588	40	83.7664	865,010	2025-08-28
94	2025-09-17	724,548	270	83.7618	865,010	2025-08-28
95	2025-09-16	724,278	42	83.7306	865,010	2025-08-28
96	2025-09-15	724,236	-925	83.7257	865,010	2025-08-28
97	2025-09-12	725,161	-184	83.8327	865,010	2025-08-28
98	2025-09-11	725,345	1,030	83.8539	865,010	2025-08-28
99	2025-09-10	724,315	37	83.7349	865,010	2025-08-28
100	2025-09-09	724,278	-655	83.7306	865,010	2025-08-28
101	2025-09-08	724,933	324	83.8063	865,010	2025-08-28
102	2025-09-05	724,609	164	83.7689	865,010	2025-08-28
103	2025-09-04	724,445	197	83.7499	865,010	2025-08-28
104	2025-09-03	724,248	14,936	83.7271	865,010	2025-08-28
105	2025-09-02	709,312	39	82.0004	865,010	2025-08-28
106	2025-09-01	709,273	70	81.9959	865,010	2025-08-28
107	2025-08-29	709,203	-78	81.9878	865,010	2025-08-28
108	2025-08-28	709,281	20	81.9969	865,010	2025-08-28
109	2025-08-27	709,261	-61	81.9945	865,010	2025-08-20
110	2025-08-26	709,322	124	82.0016	865,010	2025-08-20
111	2025-08-25	709,198	607	81.9873	865,010	2025-08-20
112	2025-08-22	708,591	124	81.9171	865,010	2025-08-20
113	2025-08-21	708,467	183	81.9028	865,010	2025-08-20
114	2025-08-20	708,284	-20,725	81.8816	865,010	2025-08-20
115	2025-08-19	729,009	-229	27.9849	2,605,010	2025-08-15
116	2025-08-18	729,238	-1,917	27.9937	2,605,010	2025-08-15
117	2025-08-15	731,155	2,134	28.0673	2,605,010	2025-08-15
118	2025-08-14	729,021	340	14.0493	5,189,010	2025-08-12
119	2025-08-13	728,681	7,377	14.0428	5,189,010	2025-08-12
120	2025-08-12	721,304	3,001	13.9006	5,189,010	2025-08-12
121	2025-08-11	718,303	2,899	16.6659	4,310,010	2025-08-11
122	2025-08-08	715,404	-183,620	17.6034	4,064,010	2025-08-08
123	2025-08-07	899,024	3,109	85.7021	1,049,010	2025-08-06
124	2025-08-06	895,915	-1,020	85.4058	1,049,010	2025-08-06
125	2025-08-05	896,935	81	29.0928	3,083,010	2025-08-05
126	2025-08-04	896,854	-478	32.3423	2,773,010	2025-08-04
127	2025-08-01	897,332	0	46.9559	1,911,010	2025-07-30
128	2025-07-31	897,332	-91	46.9559	1,911,010	2025-07-30
129	2025-07-30	897,423	253	46.9607	1,911,010	2025-07-30
130	2025-07-29	897,170	5	85.5254	1,049,010	2025-07-28
131	2025-07-28	897,165	419	85.5249	1,049,010	2025-07-28
132	2025-07-25	896,746	-28	64.8871	1,382,010	2025-07-24
133	2025-07-24	896,774	82	64.8891	1,382,010	2025-07-24
134	2025-07-23	896,692	2,376	40.4096	2,219,010	2025-07-23
135	2025-07-22	894,316	515	26.2416	3,408,010	2025-07-16
136	2025-07-21	893,801	-6,413	26.2265	3,408,010	2025-07-16
137	2025-07-18	900,214	-1,866	26.4147	3,408,010	2025-07-16
138	2025-07-17	902,080	-1,573	26.4694	3,408,010	2025-07-16
139	2025-07-16	903,653	25	26.5156	3,408,010	2025-07-16
140	2025-07-15	903,628	-60,010	28.0281	3,224,010	2025-07-10
141	2025-07-14	963,638	-811	29.8894	3,224,010	2025-07-10
142	2025-07-11	964,449	-3,222	29.9146	3,224,010	2025-07-10
143	2025-07-10	967,671	-1,280	30.0145	3,224,010	2025-07-10
144	2025-07-09	968,951	-8	32.2231	3,007,010	2025-07-07
145	2025-07-08	968,959	283	32.2233	3,007,010	2025-07-07
146	2025-07-07	968,676	1,933	32.2139	3,007,010	2025-07-07
147	2025-07-04	966,743	-191	40.2138	2,404,010	2025-07-03
148	2025-07-03	966,934	-169	40.2217	2,404,010	2025-07-03
149	2025-07-02	967,103	-6,420	40.1286	2,410,010	2025-06-27
150	2025-06-30	973,523	-99	40.3950	2,410,010	2025-06-27
151	2025-06-27	973,622	84	40.3991	2,410,010	2025-06-27
152	2025-06-26	973,538	-401,240	30.0103	3,244,010	2025-06-23
153	2025-06-25	1,374,778	-1,216	42.3790	3,244,010	2025-06-23
154	2025-06-24	1,375,994	-2,663	42.4165	3,244,010	2025-06-23
155	2025-06-23	1,378,657	-9,237	42.4985	3,244,010	2025-06-23
156	2025-06-20	1,387,894	-5,567	52.4920	2,644,010	2025-06-16
157	2025-06-19	1,393,461	-2,967	52.7026	2,644,010	2025-06-16
158	2025-06-18	1,396,428	-66	52.8148	2,644,010	2025-06-16
159	2025-06-17	1,396,494	7,890	52.8173	2,644,010	2025-06-16
160	2025-06-16	1,388,604	2,330	52.5189	2,644,010	2025-06-16
161	2025-06-13	1,386,274	156,885	55.7406	2,487,010	2025-06-13
162	2025-06-12	1,229,389	30	39.2273	3,134,010	2025-06-12
163	2025-06-11	1,229,359	229,942	42.3332	2,904,010	2025-06-10
164	2025-06-10	999,417	-883	34.4151	2,904,010	2025-06-10
165	2025-06-09	1,000,300	77,068	35.3837	2,827,010	2025-06-05
166	2025-06-06	923,232	-1,159	32.6575	2,827,010	2025-06-05
167	2025-06-05	924,391	-2,166	32.6985	2,827,010	2025-06-05
168	2025-06-04	926,557	-597	25.1099	3,690,010	2025-06-04
169	2025-06-03	927,154	-2,528	26.3620	3,517,010	2025-06-02
170	2025-06-02	929,682	466	26.4339	3,517,010	2025-06-02
171	2025-05-30	929,216	-91	30.1204	3,085,010	2025-05-26
172	2025-05-29	929,307	-785	30.1233	3,085,010	2025-05-26
173	2025-05-28	930,092	-889	30.1488	3,085,010	2025-05-26
174	2025-05-27	930,981	-1,316	30.1776	3,085,010	2025-05-26
175	2025-05-26	932,297	-1,689	30.2202	3,085,010	2025-05-26
176	2025-05-23	933,986	-209	42.0523	2,221,010	2025-05-23
177	2025-05-22	934,195	1,056	30.2817	3,085,010	2025-05-21
178	2025-05-21	933,139	1,734	30.2475	3,085,010	2025-05-21
179	2025-05-20	931,405	-3,252	44.4583	2,095,010	2025-05-19
180	2025-05-19	934,657	3,262	44.6135	2,095,010	2025-05-19
181	2025-05-16	931,395	-2,530	88.2830	1,055,010	2025-05-16
182	2025-05-15	933,925	9,086	89.6273	1,042,010	2025-05-15
183	2025-05-14	924,839	-161	48.4968	1,907,010	2025-05-14
184	2025-05-13	925,000	109	33.3693	2,772,010	2025-05-13
185	2025-05-12	924,891	-2,552	43.5856	2,122,010	2025-05-12
186	2025-05-09	927,443	-151	48.6334	1,907,010	2025-05-09
187	2025-05-08	927,594	1,796	89.0197	1,042,010	2025-04-29
188	2025-05-07	925,798	-256	88.8473	1,042,010	2025-04-29
189	2025-05-06	926,054	-134	88.8719	1,042,010	2025-04-29
190	2025-05-02	926,188	16	88.8848	1,042,010	2025-04-29
191	2025-04-30	926,172	-1,578	88.8832	1,042,010	2025-04-29
192	2025-04-29	927,750	-1,561	89.0347	1,042,010	2025-04-29
193	2025-04-28	929,311	-2,653	62.9184	1,477,010	2025-04-25
194	2025-04-25	931,964	-2,917	63.0980	1,477,010	2025-04-25
195	2025-04-24	934,881	-2,462	89.7190	1,042,010	2025-04-23
196	2025-04-23	937,343	2,029	89.9553	1,042,010	2025-04-23
197	2025-04-22	935,314	-47	35.9458	2,602,010	2025-04-17
198	2025-04-17	935,361	-1,042	35.9476	2,602,010	2025-04-17
199	2025-04-16	936,403	-197	44.9759	2,082,010	2025-04-16
200	2025-04-15	936,600	-158	89.8840	1,042,010	2025-04-14
201	2025-04-14	936,758	-2,176	89.8991	1,042,010	2025-04-14
202	2025-04-11	938,934	161	43.3285	2,167,010	2025-04-11
203	2025-04-10	938,773	-540	72.1018	1,302,010	2025-04-08
204	2025-04-09	939,313	3,980	72.1433	1,302,010	2025-04-08
205	2025-04-08	935,333	-1	71.8376	1,302,010	2025-04-08
206	2025-04-07	935,334	-692	89.7625	1,042,010	2025-04-07
207	2025-04-03	936,026	167	49.0063	1,910,010	2025-04-02
208	2025-04-02	935,859	8,638	48.9976	1,910,010	2025-04-02
209	2025-04-01	927,221	-124	48.4946	1,912,010	2025-03-27
210	2025-03-31	927,345	-1,112	48.5011	1,912,010	2025-03-27
211	2025-03-28	928,457	672	48.5592	1,912,010	2025-03-27
212	2025-03-27	927,785	-1,596	48.5241	1,912,010	2025-03-27
213	2025-03-26	929,381	-56	89.1912	1,042,010	2025-03-26
214	2025-03-25	929,437	-99	33.8962	2,742,010	2025-03-24
215	2025-03-24	929,536	-2,570	33.8998	2,742,010	2025-03-24
216	2025-03-21	932,106	-1,125	89.4527	1,042,010	2025-03-14
217	2025-03-20	933,231	-393	89.5607	1,042,010	2025-03-14
218	2025-03-19	933,624	229	89.5984	1,042,010	2025-03-14
219	2025-03-18	933,395	359	89.5764	1,042,010	2025-03-14
220	2025-03-17	933,036	-1,281	89.5419	1,042,010	2025-03-14
221	2025-03-14	934,317	11,135	89.6649	1,042,010	2025-03-14
222	2025-03-13	923,182	17	89.5415	1,031,010	2025-03-05
223	2025-03-12	923,165	-407	89.5399	1,031,010	2025-03-05
224	2025-03-11	923,572	-1,009	89.5793	1,031,010	2025-03-05
225	2025-03-10	924,581	-1,036	89.6772	1,031,010	2025-03-05
226	2025-03-07	925,617	-3,576	89.7777	1,031,010	2025-03-05
227	2025-03-06	929,193	294	90.1245	1,031,010	2025-03-05
228	2025-03-05	928,899	205	90.0960	1,031,010	2025-03-05
229	2025-03-04	928,694	302	90.1636	1,030,010	2025-03-03
230	2025-03-03	928,392	1,091	90.1343	1,030,010	2025-03-03
231	2025-02-28	927,301	-340	90.1158	1,029,010	2025-02-24
232	2025-02-27	927,641	-2,201	90.1489	1,029,010	2025-02-24
233	2025-02-26	929,842	-926	90.3628	1,029,010	2025-02-24
234	2025-02-25	930,768	199	90.4528	1,029,010	2025-02-24
235	2025-02-24	930,569	-1,318	90.4334	1,029,010	2025-02-24
236	2025-02-21	931,887	-3,019	90.2983	1,032,010	2025-02-18
237	2025-02-20	934,906	-954	90.5908	1,032,010	2025-02-18
238	2025-02-19	935,860	-213	90.6832	1,032,010	2025-02-18
239	2025-02-18	936,073	-854	90.7039	1,032,010	2025-02-18
240	2025-02-17	936,927	-2,774	90.5235	1,035,010	2025-01-28
241	2025-02-14	939,701	27	90.7915	1,035,010	2025-01-28
242	2025-02-13	939,674	-21	90.7889	1,035,010	2025-01-28
243	2025-02-12	939,695	-2,751	90.7909	1,035,010	2025-01-28
244	2025-02-11	942,446	-76	91.0567	1,035,010	2025-01-28
245	2025-02-10	942,522	1	91.0640	1,035,010	2025-01-28
246	2025-02-07	942,521	-395	91.0640	1,035,010	2025-01-28
247	2025-02-06	942,916	-173	91.1021	1,035,010	2025-01-28
248	2025-02-05	943,089	-362	91.1188	1,035,010	2025-01-28
249	2025-02-04	943,451	-2,264	91.1538	1,035,010	2025-01-28
250	2025-02-03	945,715	-249	91.3725	1,035,010	2025-01-28
251	2025-01-28	945,964	0	91.3966	1,035,010	2025-01-28
252	2025-01-27	945,964	4,361	61.6259	1,535,010	2025-01-24
253	2025-01-24	941,603	588	61.3418	1,535,010	2025-01-24
254	2025-01-23	941,015	1,216	30.4929	3,086,010	2025-01-20
255	2025-01-22	939,799	-153	30.4535	3,086,010	2025-01-20
256	2025-01-21	939,952	0	30.4585	3,086,010	2025-01-20
257	2025-01-20	939,952	-2,770	30.4585	3,086,010	2025-01-20
258	2025-01-17	942,722	-3,447	37.1734	2,536,010	2025-01-17
259	2025-01-16	946,169	-11	91.3282	1,036,010	2025-01-08
260	2025-01-15	946,180	-82	91.3292	1,036,010	2025-01-08
261	2025-01-14	946,262	20	91.3371	1,036,010	2025-01-08
262	2025-01-13	946,242	-4,961	91.3352	1,036,010	2025-01-08
263	2025-01-10	951,203	-3,792	91.8141	1,036,010	2025-01-08
264	2025-01-09	954,995	-110	92.1801	1,036,010	2025-01-08
265	2025-01-08	955,105	282	92.1907	1,036,010	2025-01-08
266	2025-01-07	954,823	-360	91.0213	1,049,010	2025-01-07
267	2025-01-06	955,183	-2,119	92.1982	1,036,010	2025-01-06
268	2025-01-03	957,302	-724	92.3137	1,037,010	2024-12-09
269	2025-01-02	958,026	-304	92.3835	1,037,010	2024-12-09
270	2024-12-31	958,330	0	92.4128	1,037,010	2024-12-09
271	2024-12-30	958,330	-88	92.4128	1,037,010	2024-12-09
272	2024-12-27	958,418	15	92.4213	1,037,010	2024-12-09
273	2024-12-24	958,403	0	92.4198	1,037,010	2024-12-09
274	2024-12-23	958,403	151	92.4198	1,037,010	2024-12-09
275	2024-12-20	958,252	-24	92.4053	1,037,010	2024-12-09
276	2024-12-19	958,276	136	92.4076	1,037,010	2024-12-09
277	2024-12-18	958,140	-1,042	92.3945	1,037,010	2024-12-09
278	2024-12-17	959,182	1,993	92.4950	1,037,010	2024-12-09
279	2024-12-16	957,189	331	92.3028	1,037,010	2024-12-09
280	2024-12-13	956,858	203	92.2709	1,037,010	2024-12-09
281	2024-12-12	956,655	325	92.2513	1,037,010	2024-12-09
282	2024-12-11	956,330	45	92.2199	1,037,010	2024-12-09
283	2024-12-10	956,285	-1,885	92.2156	1,037,010	2024-12-09
284	2024-12-09	958,170	-3,111	92.3974	1,037,010	2024-12-09
285	2024-12-06	961,281	-43	49.6271	1,937,010	2024-12-05
286	2024-12-05	961,324	-89	49.6293	1,937,010	2024-12-05
287	2024-12-04	961,413	-87,711	85.4582	1,125,010	2024-11-28
288	2024-12-03	1,049,124	-64	93.2546	1,125,010	2024-11-28
289	2024-12-02	1,049,188	66	93.2603	1,125,010	2024-11-28
290	2024-11-29	1,049,122	142	93.2545	1,125,010	2024-11-28
291	2024-11-28	1,048,980	87	93.2418	1,125,010	2024-11-28
292	2024-11-27	1,048,893	-25	51.7969	2,025,010	2024-11-25
293	2024-11-26	1,048,918	571	51.7982	2,025,010	2024-11-25
294	2024-11-25	1,048,347	35	51.7700	2,025,010	2024-11-25
295	2024-11-22	1,048,312	-87,813	49.6123	2,113,010	2024-11-22
296	2024-11-21	1,136,125	-1,004	93.6616	1,213,010	2024-10-23
297	2024-11-20	1,137,129	144	93.7444	1,213,010	2024-10-23
298	2024-11-19	1,136,985	243	93.7325	1,213,010	2024-10-23
299	2024-11-18	1,136,742	1,000	93.7125	1,213,010	2024-10-23
300	2024-11-15	1,135,742	158	93.6301	1,213,010	2024-10-23
301	2024-11-14	1,135,584	734	93.6170	1,213,010	2024-10-23
302	2024-11-13	1,134,850	110	93.5565	1,213,010	2024-10-23
303	2024-11-12	1,134,740	-61	93.5475	1,213,010	2024-10-23
304	2024-11-11	1,134,801	5	93.5525	1,213,010	2024-10-23
305	2024-11-08	1,134,796	12	93.5521	1,213,010	2024-10-23
306	2024-11-07	1,134,784	276	93.5511	1,213,010	2024-10-23
307	2024-11-06	1,134,508	-171	93.5283	1,213,010	2024-10-23
308	2024-11-05	1,134,679	94	93.5424	1,213,010	2024-10-23
309	2024-11-04	1,134,585	1,070	93.5347	1,213,010	2024-10-23
310	2024-11-01	1,133,515	26	93.4465	1,213,010	2024-10-23
311	2024-10-31	1,133,489	355	93.4443	1,213,010	2024-10-23
312	2024-10-30	1,133,134	555	93.4151	1,213,010	2024-10-23
313	2024-10-29	1,132,579	8	93.3693	1,213,010	2024-10-23
314	2024-10-28	1,132,571	107	93.3686	1,213,010	2024-10-23
315	2024-10-25	1,132,464	130	93.3598	1,213,010	2024-10-23
316	2024-10-24	1,132,334	-73	93.3491	1,213,010	2024-10-23
317	2024-10-23	1,132,407	17	93.3551	1,213,010	2024-10-23
318	2024-10-22	1,132,390	-263	93.3537	1,213,010	2024-10-17
319	2024-10-21	1,132,653	-1,248	93.3754	1,213,010	2024-10-17
320	2024-10-18	1,133,901	-2,000	93.4783	1,213,010	2024-10-17
321	2024-10-17	1,135,901	-222	93.6432	1,213,010	2024-10-17
322	2024-10-16	1,136,123	1,036	93.7387	1,212,010	2024-10-14
323	2024-10-15	1,135,087	0	93.6533	1,212,010	2024-10-14
324	2024-10-14	1,135,087	29	93.6533	1,212,010	2024-10-14
325	2024-10-10	1,135,058	-452	93.7282	1,211,010	2024-09-23
326	2024-10-09	1,135,510	329	93.7655	1,211,010	2024-09-23
327	2024-10-08	1,135,181	-41	93.7384	1,211,010	2024-09-23
328	2024-10-07	1,135,222	742	93.7418	1,211,010	2024-09-23
329	2024-10-04	1,134,480	93	93.6805	1,211,010	2024-09-23
330	2024-10-03	1,134,387	-99	93.6728	1,211,010	2024-09-23
331	2024-10-02	1,134,486	1,695	93.6810	1,211,010	2024-09-23
332	2024-09-30	1,132,791	-1,051	93.5410	1,211,010	2024-09-23
333	2024-09-27	1,133,842	675	93.6278	1,211,010	2024-09-23
334	2024-09-26	1,133,167	-1,587	93.5721	1,211,010	2024-09-23
335	2024-09-25	1,134,754	-147	93.7031	1,211,010	2024-09-23
336	2024-09-24	1,134,901	56	93.7152	1,211,010	2024-09-23
337	2024-09-23	1,134,845	809	93.7106	1,211,010	2024-09-23
338	2024-09-20	1,134,036	2,389	79.0263	1,435,010	2024-09-16
339	2024-09-19	1,131,647	930	78.8599	1,435,010	2024-09-16
340	2024-09-17	1,130,717	-3	78.7951	1,435,010	2024-09-16
341	2024-09-16	1,130,720	808	78.7953	1,435,010	2024-09-16
342	2024-09-13	1,129,912	194	93.3804	1,210,010	2024-09-11
343	2024-09-12	1,129,718	80	93.3644	1,210,010	2024-09-11
344	2024-09-11	1,129,638	378	93.3577	1,210,010	2024-09-11
345	2024-09-10	1,129,260	294	93.5585	1,207,010	2024-09-04
346	2024-09-09	1,128,966	-172	93.5341	1,207,010	2024-09-04
347	2024-09-05	1,129,138	30	93.5484	1,207,010	2024-09-04
348	2024-09-04	1,129,108	272	93.5459	1,207,010	2024-09-04
349	2024-09-03	1,128,836	-177,194	81.5627	1,384,010	2024-09-02
350	2024-09-02	1,306,030	-138	94.3656	1,384,010	2024-09-02
351	2024-08-30	1,306,168	6,245	94.7865	1,378,010	2024-08-30
352	2024-08-29	1,299,923	-177,104	83.5958	1,555,010	2024-08-29
353	2024-08-28	1,477,027	-133,004	87.5011	1,688,010	2024-08-08
354	2024-08-27	1,610,031	-27	95.3804	1,688,010	2024-08-08
355	2024-08-26	1,610,058	771	95.3820	1,688,010	2024-08-08
356	2024-08-23	1,609,287	73	95.3363	1,688,010	2024-08-08
357	2024-08-22	1,609,214	28	95.3320	1,688,010	2024-08-08
358	2024-08-21	1,609,186	180	95.3304	1,688,010	2024-08-08
359	2024-08-20	1,609,006	-1	95.3197	1,688,010	2024-08-08
360	2024-08-19	1,609,007	45	95.3198	1,688,010	2024-08-08
361	2024-08-16	1,608,962	-2	95.3171	1,688,010	2024-08-08
362	2024-08-15	1,608,964	7	95.3172	1,688,010	2024-08-08
363	2024-08-14	1,608,957	-678	95.3168	1,688,010	2024-08-08
364	2024-08-13	1,609,635	513	95.3570	1,688,010	2024-08-08
365	2024-08-12	1,609,122	266	95.3266	1,688,010	2024-08-08
366	2024-08-09	1,608,856	16	95.3108	1,688,010	2024-08-08
367	2024-08-08	1,608,840	0	95.3099	1,688,010	2024-08-08
368	2024-08-07	1,608,840	2,736	95.4229	1,686,010	2024-07-12
369	2024-08-06	1,606,104	712	95.2606	1,686,010	2024-07-12
370	2024-08-05	1,605,392	22	95.2184	1,686,010	2024-07-12
371	2024-08-02	1,605,370	-18	95.2171	1,686,010	2024-07-12
372	2024-08-01	1,605,388	326	95.2182	1,686,010	2024-07-12
373	2024-07-31	1,605,062	1	95.1988	1,686,010	2024-07-12
374	2024-07-30	1,605,061	114	95.1988	1,686,010	2024-07-12
375	2024-07-29	1,604,947	255	95.1920	1,686,010	2024-07-12
376	2024-07-26	1,604,692	161	95.1769	1,686,010	2024-07-12
377	2024-07-25	1,604,531	166	95.1673	1,686,010	2024-07-12
378	2024-07-24	1,604,365	225	95.1575	1,686,010	2024-07-12
379	2024-07-23	1,604,140	-282	95.1442	1,686,010	2024-07-12
380	2024-07-22	1,604,422	-13	95.1609	1,686,010	2024-07-12
381	2024-07-19	1,604,435	290	95.1617	1,686,010	2024-07-12
382	2024-07-18	1,604,145	-1	95.1445	1,686,010	2024-07-12
383	2024-07-17	1,604,146	654	95.1445	1,686,010	2024-07-12
384	2024-07-16	1,603,492	-50	95.1057	1,686,010	2024-07-12
385	2024-07-15	1,603,542	46	95.1087	1,686,010	2024-07-12
386	2024-07-12	1,603,496	75	95.1060	1,686,010	2024-07-12
387	2024-07-11	1,603,421	-9	95.4412	1,680,010	2024-07-10
388	2024-07-10	1,603,430	5,914	95.4417	1,680,010	2024-07-10
389	2024-07-09	1,597,516	-625,067	69.3063	2,305,010	2024-07-09
390	2024-07-08	2,222,583	5	96.4240	2,305,010	2024-07-08
391	2024-07-05	2,222,578	35	96.4238	2,305,010	2024-07-05
392	2024-07-04	2,222,543	-284	95.3877	2,330,010	2024-06-28
393	2024-07-03	2,222,827	-130	95.3999	2,330,010	2024-06-28
394	2024-07-02	2,222,957	2	95.4055	2,330,010	2024-06-28
395	2024-06-28	2,222,955	-2,442	95.4054	2,330,010	2024-06-28
396	2024-06-27	2,225,397	43	95.5102	2,330,010	2024-06-27
397	2024-06-26	2,225,354	14,103	96.0857	2,316,010	2024-06-21
398	2024-06-25	2,211,251	1	95.4767	2,316,010	2024-06-21
399	2024-06-24	2,211,250	-257	95.4767	2,316,010	2024-06-21
400	2024-06-21	2,211,507	0	95.4878	2,316,010	2024-06-21
401	2024-06-20	2,211,507	0	95.4878	2,316,010	2024-06-19
402	2024-06-19	2,211,507	0	95.4878	2,316,010	2024-06-19
403	2024-06-18	2,211,507	-2,197	95.4878	2,316,010	2024-06-18
404	2024-06-17	2,213,704	954	95.7895	2,311,010	2024-06-07
405	2024-06-14	2,212,750	-35	95.7482	2,311,010	2024-06-07
406	2024-06-13	2,212,785	257	95.7497	2,311,010	2024-06-07
407	2024-06-12	2,212,528	30	95.7386	2,311,010	2024-06-07
408	2024-06-11	2,212,498	118	95.7373	2,311,010	2024-06-07
409	2024-06-07	2,212,380	-50	95.7322	2,311,010	2024-06-07
410	2024-06-06	2,212,430	-197,000	88.2146	2,508,010	2024-05-30
411	2024-06-05	2,409,430	-164	96.0694	2,508,010	2024-05-30
412	2024-06-04	2,409,594	0	96.0759	2,508,010	2024-05-30
413	2024-06-03	2,409,594	-807	96.0759	2,508,010	2024-05-30
414	2024-05-31	2,410,401	93	96.1081	2,508,010	2024-05-30
415	2024-05-30	2,410,308	44	96.1044	2,508,010	2024-05-30
416	2024-05-29	2,410,264	81	96.1026	2,508,010	2024-05-29
417	2024-05-28	2,410,183	165	96.0994	2,508,010	2024-05-28
418	2024-05-27	2,410,018	0	96.0928	2,508,010	2024-05-27
419	2024-05-24	2,410,018	1	96.0928	2,508,010	2024-05-24
420	2024-05-23	2,410,017	10	95.7492	2,517,010	2024-03-28
421	2024-05-22	2,410,007	-8,993	95.7488	2,517,010	2024-03-28
422	2024-05-21	2,419,000	68	96.1061	2,517,010	2024-03-28
423	2024-05-20	2,418,932	0	96.1034	2,517,010	2024-03-28
424	2024-05-17	2,418,932	830	96.1034	2,517,010	2024-03-28
425	2024-05-16	2,418,102	-1,810	96.0704	2,517,010	2024-03-28
426	2024-05-14	2,419,912	2	96.1423	2,517,010	2024-03-28
427	2024-05-13	2,419,910	-32	96.1422	2,517,010	2024-03-28
428	2024-05-10	2,419,942	-663	96.1435	2,517,010	2024-03-28
429	2024-05-09	2,420,605	-189	96.1699	2,517,010	2024-03-28
430	2024-05-08	2,420,794	-102	96.1774	2,517,010	2024-03-28
431	2024-05-07	2,420,896	37	96.1814	2,517,010	2024-03-28
432	2024-05-06	2,420,859	738	96.1800	2,517,010	2024-03-28
433	2024-05-03	2,420,121	186	96.1506	2,517,010	2024-03-28
434	2024-05-02	2,419,935	-27	96.1432	2,517,010	2024-03-28
435	2024-04-30	2,419,962	-1,688	96.1443	2,517,010	2024-03-28
436	2024-04-29	2,421,650	50	96.2114	2,517,010	2024-03-28
437	2024-04-26	2,421,600	-100	96.2094	2,517,010	2024-03-28
438	2024-04-25	2,421,700	3,306	96.2134	2,517,010	2024-03-28
439	2024-04-24	2,418,394	2,490	96.0820	2,517,010	2024-03-28
440	2024-04-23	2,415,904	1	95.9831	2,517,010	2024-03-28
441	2024-04-22	2,415,903	210	95.9831	2,517,010	2024-03-28
442	2024-04-19	2,415,693	-7,704	95.9747	2,517,010	2024-03-28
443	2024-04-18	2,423,397	-989	96.2808	2,517,010	2024-03-28
444	2024-04-17	2,424,386	0	96.3201	2,517,010	2024-03-28
445	2024-04-16	2,424,386	-44	96.3201	2,517,010	2024-03-28
446	2024-04-15	2,424,430	-47	96.3218	2,517,010	2024-03-28
447	2024-04-12	2,424,477	-5	96.3237	2,517,010	2024-03-28
448	2024-04-11	2,424,482	0	96.3239	2,517,010	2024-03-28
449	2024-04-10	2,424,482	9,267	96.3239	2,517,010	2024-03-28
450	2024-04-09	2,415,215	100	95.9557	2,517,010	2024-03-28
451	2024-04-08	2,415,115	997	95.9517	2,517,010	2024-03-28
452	2024-04-05	2,414,118	101	95.9121	2,517,010	2024-03-28
453	2024-04-03	2,414,017	150	95.9081	2,517,010	2024-03-28
454	2024-04-02	2,413,867	-68	95.9022	2,517,010	2024-03-28
455	2024-03-28	2,413,935	-3,041	95.9049	2,517,010	2024-03-28
456	2024-03-27	2,416,976	100	96.1020	2,515,010	2024-03-11
457	2024-03-26	2,416,876	-10	96.0981	2,515,010	2024-03-11
458	2024-03-25	2,416,886	0	96.0985	2,515,010	2024-03-11
459	2024-03-22	2,416,886	-304	96.0985	2,515,010	2024-03-11
460	2024-03-21	2,417,190	-4	96.1106	2,515,010	2024-03-11
461	2024-03-20	2,417,194	202	96.1107	2,515,010	2024-03-11
462	2024-03-19	2,416,992	50	96.1027	2,515,010	2024-03-11
463	2024-03-18	2,416,942	-84	96.1007	2,515,010	2024-03-11
464	2024-03-15	2,417,026	233	96.1040	2,515,010	2024-03-11
465	2024-03-14	2,416,793	398	96.0948	2,515,010	2024-03-11
466	2024-03-13	2,416,395	3	96.0789	2,515,010	2024-03-11
467	2024-03-12	2,416,392	250	96.0788	2,515,010	2024-03-11
468	2024-03-11	2,416,142	26	96.0689	2,515,010	2024-03-11
469	2024-03-08	2,416,116	-180,689	89.6182	2,696,010	2024-01-26
470	2024-03-07	2,596,805	-274	96.3203	2,696,010	2024-01-26
471	2024-03-06	2,597,079	28	96.3305	2,696,010	2024-01-26
472	2024-03-05	2,597,051	126	96.3294	2,696,010	2024-01-26
473	2024-03-04	2,596,925	1,115	96.3248	2,696,010	2024-01-26
474	2024-03-01	2,595,810	70	96.2834	2,696,010	2024-01-26
475	2024-02-29	2,595,740	-387	96.2808	2,696,010	2024-01-26
476	2024-02-28	2,596,127	-40	96.2952	2,696,010	2024-01-26
477	2024-02-27	2,596,167	110	96.2966	2,696,010	2024-01-26
478	2024-02-26	2,596,057	1,135	96.2926	2,696,010	2024-01-26
479	2024-02-23	2,594,922	99	96.2505	2,696,010	2024-01-26
480	2024-02-22	2,594,823	-300	96.2468	2,696,010	2024-01-26
481	2024-02-21	2,595,123	132	96.2579	2,696,010	2024-01-26
482	2024-02-20	2,594,991	55	96.2530	2,696,010	2024-01-26
483	2024-02-19	2,594,936	0	96.2510	2,696,010	2024-01-26
484	2024-02-16	2,594,936	100	96.2510	2,696,010	2024-01-26
485	2024-02-15	2,594,836	0	96.2473	2,696,010	2024-01-26
486	2024-02-14	2,594,836	-145	96.2473	2,696,010	2024-01-26
487	2024-02-09	2,594,981	0	96.2526	2,696,010	2024-01-26
488	2024-02-08	2,594,981	-590	96.2526	2,696,010	2024-01-26
489	2024-02-07	2,595,571	0	96.2745	2,696,010	2024-01-26
490	2024-02-06	2,595,571	200	96.2745	2,696,010	2024-01-26
491	2024-02-05	2,595,371	84	96.2671	2,696,010	2024-01-26
492	2024-02-02	2,595,287	-22	96.2640	2,696,010	2024-01-26
493	2024-02-01	2,595,309	91	96.2648	2,696,010	2024-01-26
494	2024-01-31	2,595,218	268	96.2614	2,696,010	2024-01-26
495	2024-01-30	2,594,950	166	96.2515	2,696,010	2024-01-26
496	2024-01-29	2,594,784	26	96.2453	2,696,010	2024-01-26
497	2024-01-26	2,594,758	-25	96.2444	2,696,010	2024-01-26
498	2024-01-25	2,594,783	0	95.5366	2,716,010	2024-01-24
499	2024-01-24	2,594,783	0	95.5366	2,716,010	2024-01-24
500	2024-01-23	2,594,783	0	95.0815	2,729,010	2024-01-04
501	2024-01-22	2,594,783	-158	95.0815	2,729,010	2024-01-04
502	2024-01-19	2,594,941	-45	95.0873	2,729,010	2024-01-04
503	2024-01-18	2,594,986	-100	95.0889	2,729,010	2024-01-04
504	2024-01-17	2,595,086	15	95.0926	2,729,010	2024-01-04
505	2024-01-16	2,595,071	-100	95.0920	2,729,010	2024-01-04
506	2024-01-15	2,595,171	0	95.0957	2,729,010	2024-01-04
507	2024-01-12	2,595,171	0	95.0957	2,729,010	2024-01-04
508	2024-01-11	2,595,171	0	95.0957	2,729,010	2024-01-04
509	2024-01-10	2,595,171	88	95.0957	2,729,010	2024-01-04
510	2024-01-09	2,595,083	-18	95.0925	2,729,010	2024-01-04
511	2024-01-08	2,595,101	-54	95.0931	2,729,010	2024-01-04
512	2024-01-05	2,595,155	0	95.0951	2,729,010	2024-01-04
513	2024-01-04	2,595,155	0	95.0951	2,729,010	2024-01-04
514	2024-01-03	2,595,155	-83	95.0951	2,729,010	2024-01-03
515	2024-01-02	2,595,238	-44,060	93.5892	2,773,010	2023-12-29
516	2023-12-29	2,639,298	-104	95.1781	2,773,010	2023-12-29
517	2023-12-28	2,639,402	-204	94.0289	2,807,010	2023-12-21
518	2023-12-27	2,639,606	64	94.0362	2,807,010	2023-12-21
519	2023-12-22	2,639,542	-281	94.0339	2,807,010	2023-12-21
520	2023-12-21	2,639,823	-5	94.0439	2,807,010	2023-12-21
521	2023-12-20	2,639,828	21	94.0441	2,807,010	2023-12-20
522	2023-12-19	2,639,807	28	95.3684	2,768,010	2023-12-11
523	2023-12-18	2,639,779	0	95.3674	2,768,010	2023-12-11
524	2023-12-15	2,639,779	-2,001	95.3674	2,768,010	2023-12-11
525	2023-12-14	2,641,780	-7	95.4397	2,768,010	2023-12-11
526	2023-12-13	2,641,787	0	95.4399	2,768,010	2023-12-11
527	2023-12-12	2,641,787	-27	95.4399	2,768,010	2023-12-11
528	2023-12-11	2,641,814	127	95.4409	2,768,010	2023-12-11
529	2023-12-08	2,641,687	-80,018	92.7555	2,848,010	2023-12-06
530	2023-12-07	2,721,705	8	95.5651	2,848,010	2023-12-06
531	2023-12-06	2,721,697	0	95.5649	2,848,010	2023-12-06
532	2023-12-05	2,721,697	10	95.5649	2,848,010	2023-12-05
533	2023-12-04	2,721,687	4,304	95.7326	2,843,010	2023-11-30
534	2023-12-01	2,717,383	0	95.5812	2,843,010	2023-11-30
535	2023-11-30	2,717,383	-672	95.5812	2,843,010	2023-11-30
536	2023-11-29	2,718,055	-3,025	95.3031	2,852,010	2023-10-31
537	2023-11-28	2,721,080	-252	95.4092	2,852,010	2023-10-31
538	2023-11-27	2,721,332	0	95.4180	2,852,010	2023-10-31
539	2023-11-24	2,721,332	-1,802	95.4180	2,852,010	2023-10-31
540	2023-11-23	2,723,134	73	95.4812	2,852,010	2023-10-31
541	2023-11-22	2,723,061	-17	95.4787	2,852,010	2023-10-31
542	2023-11-21	2,723,078	864	95.4793	2,852,010	2023-10-31
543	2023-11-20	2,722,214	6	95.4490	2,852,010	2023-10-31
544	2023-11-17	2,722,208	5	95.4488	2,852,010	2023-10-31
545	2023-11-16	2,722,203	-960	95.4486	2,852,010	2023-10-31
546	2023-11-15	2,723,163	-245	95.4822	2,852,010	2023-10-31
547	2023-11-14	2,723,408	0	95.4908	2,852,010	2023-10-31
548	2023-11-13	2,723,408	-5	95.4908	2,852,010	2023-10-31
549	2023-11-10	2,723,413	-405	95.4910	2,852,010	2023-10-31
550	2023-11-09	2,723,818	-19	95.5052	2,852,010	2023-10-31
551	2023-11-08	2,723,837	-125	95.5059	2,852,010	2023-10-31
552	2023-11-07	2,723,962	-36	95.5103	2,852,010	2023-10-31
553	2023-11-06	2,723,998	-10,674	95.5115	2,852,010	2023-10-31
554	2023-11-03	2,734,672	0	95.8858	2,852,010	2023-10-31
555	2023-11-02	2,734,672	0	95.8858	2,852,010	2023-10-31
556	2023-11-01	2,734,672	391	95.8858	2,852,010	2023-10-31
557	2023-10-31	2,734,281	540	95.8721	2,852,010	2023-10-31
558	2023-10-30	2,733,741	6	95.8531	2,852,010	2023-10-30
559	2023-10-27	2,733,735	0	95.3182	2,868,010	2023-09-26
560	2023-10-26	2,733,735	-5	95.3182	2,868,010	2023-09-26
561	2023-10-25	2,733,740	0	95.3184	2,868,010	2023-09-26
562	2023-10-24	2,733,740	27	95.3184	2,868,010	2023-09-26
563	2023-10-20	2,733,713	-64	95.3174	2,868,010	2023-09-26
564	2023-10-19	2,733,777	-5,331	95.3196	2,868,010	2023-09-26
565	2023-10-18	2,739,108	-12	95.5055	2,868,010	2023-09-26
566	2023-10-17	2,739,120	-1	95.5059	2,868,010	2023-09-26
567	2023-10-16	2,739,121	25	95.5060	2,868,010	2023-09-26
568	2023-10-13	2,739,096	-15	95.5051	2,868,010	2023-09-26
569	2023-10-12	2,739,111	0	95.5056	2,868,010	2023-09-26
570	2023-10-11	2,739,111	40	95.5056	2,868,010	2023-09-26
571	2023-10-10	2,739,071	1	95.5042	2,868,010	2023-09-26
572	2023-10-09	2,739,070	22	95.5042	2,868,010	2023-09-26
573	2023-10-06	2,739,048	0	95.5034	2,868,010	2023-09-26
574	2023-10-05	2,739,048	36	95.5034	2,868,010	2023-09-26
575	2023-10-04	2,739,012	0	95.5022	2,868,010	2023-09-26
576	2023-10-03	2,739,012	-117	95.5022	2,868,010	2023-09-26
577	2023-09-29	2,739,129	-4	95.5063	2,868,010	2023-09-26
578	2023-09-28	2,739,133	-1,573	95.5064	2,868,010	2023-09-26
579	2023-09-27	2,740,706	-33	95.5612	2,868,010	2023-09-26
580	2023-09-26	2,740,739	-300	95.5624	2,868,010	2023-09-26
581	2023-09-25	2,741,039	4	96.8219	2,831,010	2023-09-13
582	2023-09-22	2,741,035	-1,000	96.8218	2,831,010	2023-09-13
583	2023-09-21	2,742,035	-1,212	96.8571	2,831,010	2023-09-13
584	2023-09-20	2,743,247	-374	96.8999	2,831,010	2023-09-13
585	2023-09-19	2,743,621	541	96.9132	2,831,010	2023-09-13
586	2023-09-18	2,743,080	374	96.8940	2,831,010	2023-09-13
587	2023-09-15	2,742,706	0	96.8808	2,831,010	2023-09-13
588	2023-09-14	2,742,706	51	96.8808	2,831,010	2023-09-13
589	2023-09-13	2,742,655	-100	96.8790	2,831,010	2023-09-13
590	2023-09-12	2,742,755	-136,900	92.4106	2,968,010	2023-09-06
591	2023-09-11	2,879,655	-901	97.0231	2,968,010	2023-09-06
592	2023-09-07	2,880,556	72	97.0534	2,968,010	2023-09-06
593	2023-09-06	2,880,484	0	97.0510	2,968,010	2023-09-06
594	2023-09-05	2,880,484	-91,530	94.1024	3,061,010	2023-09-05
595	2023-09-04	2,972,014	0	97.0926	3,061,010	2023-09-04
596	2023-08-31	2,972,014	184,822	103.3381	2,876,010	2023-08-29
597	2023-08-30	2,787,192	-13	96.9118	2,876,010	2023-08-29
598	2023-08-29	2,787,205	0	96.9122	2,876,010	2023-08-29
599	2023-08-28	2,787,205	-67,000	94.7059	2,943,010	2023-08-18
600	2023-08-25	2,854,205	-302	96.9825	2,943,010	2023-08-18
601	2023-08-24	2,854,507	-94	96.9928	2,943,010	2023-08-18
602	2023-08-23	2,854,601	-29	96.9960	2,943,010	2023-08-18
603	2023-08-22	2,854,630	-281	96.9970	2,943,010	2023-08-18
604	2023-08-21	2,854,911	0	97.0065	2,943,010	2023-08-18
605	2023-08-18	2,854,911	-15	97.0065	2,943,010	2023-08-18
606	2023-08-17	2,854,926	-186	96.6785	2,953,010	2023-08-16
607	2023-08-16	2,855,112	0	96.6848	2,953,010	2023-08-16
608	2023-08-15	2,855,112	0	96.9474	2,945,010	2023-08-11
609	2023-08-14	2,855,112	100	96.9474	2,945,010	2023-08-11
610	2023-08-11	2,855,012	0	96.9441	2,945,010	2023-08-11
611	2023-08-10	2,855,012	32	97.0099	2,943,010	2023-08-09
612	2023-08-09	2,854,980	604	97.0088	2,943,010	2023-08-09
613	2023-08-08	2,854,376	100	96.9883	2,943,010	2023-08-08
614	2023-08-07	2,854,276	150	96.6565	2,953,010	2023-08-04
615	2023-08-04	2,854,126	5	96.6514	2,953,010	2023-08-04
616	2023-08-03	2,854,121	39	95.3277	2,994,010	2023-07-28
617	2023-08-02	2,854,082	0	95.3264	2,994,010	2023-07-28
618	2023-08-01	2,854,082	3	95.3264	2,994,010	2023-07-28
619	2023-07-31	2,854,079	10	95.3263	2,994,010	2023-07-28
620	2023-07-28	2,854,069	0	95.3260	2,994,010	2023-07-28
621	2023-07-27	2,854,069	200	95.0086	3,004,010	2023-07-26
622	2023-07-26	2,853,869	27	95.0020	3,004,010	2023-07-26
623	2023-07-25	2,853,842	0	96.9702	2,943,010	2023-06-26
624	2023-07-24	2,853,842	-4	96.9702	2,943,010	2023-06-26
625	2023-07-21	2,853,846	0	96.9703	2,943,010	2023-06-26
626	2023-07-20	2,853,846	0	96.9703	2,943,010	2023-06-26
627	2023-07-19	2,853,846	0	96.9703	2,943,010	2023-06-26
628	2023-07-18	2,853,846	0	96.9703	2,943,010	2023-06-26
629	2023-07-14	2,853,846	300	96.9703	2,943,010	2023-06-26
630	2023-07-13	2,853,546	0	96.9601	2,943,010	2023-06-26
631	2023-07-12	2,853,546	0	96.9601	2,943,010	2023-06-26
632	2023-07-11	2,853,546	0	96.9601	2,943,010	2023-06-26
633	2023-07-10	2,853,546	56	96.9601	2,943,010	2023-06-26
634	2023-07-07	2,853,490	0	96.9582	2,943,010	2023-06-26
635	2023-07-06	2,853,490	0	96.9582	2,943,010	2023-06-26
636	2023-07-05	2,853,490	1,300	96.9582	2,943,010	2023-06-26
637	2023-07-04	2,852,190	-900	96.9140	2,943,010	2023-06-26
638	2023-07-03	2,853,090	0	96.9446	2,943,010	2023-06-26
639	2023-06-30	2,853,090	0	96.9446	2,943,010	2023-06-26
640	2023-06-29	2,853,090	0	96.9446	2,943,010	2023-06-26
641	2023-06-28	2,853,090	0	96.9446	2,943,010	2023-06-26
642	2023-06-27	2,853,090	40	96.9446	2,943,010	2023-06-26
643	2023-06-26	2,853,050	0	96.9433	2,943,010	2023-06-26
644	2023-06-23	2,853,050	0	93.9737	3,036,010	2023-06-19
645	2023-06-21	2,853,050	0	93.9737	3,036,010	2023-06-19
646	2023-06-20	2,853,050	-6	93.9737	3,036,010	2023-06-19
647	2023-06-19	2,853,056	0	93.9739	3,036,010	2023-06-19
648	2023-06-16	2,853,056	-2,011	94.0048	3,035,010	2023-06-16
649	2023-06-15	2,855,067	0	93.3941	3,057,010	2023-06-06
650	2023-06-14	2,855,067	0	93.3941	3,057,010	2023-06-06
651	2023-06-13	2,855,067	0	93.3941	3,057,010	2023-06-06
652	2023-06-12	2,855,067	0	93.3941	3,057,010	2023-06-06
653	2023-06-09	2,855,067	11	93.3941	3,057,010	2023-06-06
654	2023-06-08	2,855,056	-18	93.3937	3,057,010	2023-06-06
655	2023-06-07	2,855,074	0	93.3943	3,057,010	2023-06-06
656	2023-06-06	2,855,074	4	93.3943	3,057,010	2023-06-06
657	2023-06-05	2,855,070	-5	96.3246	2,964,010	2023-05-30
658	2023-06-02	2,855,075	0	96.3247	2,964,010	2023-05-30
659	2023-06-01	2,855,075	0	96.3247	2,964,010	2023-05-30
660	2023-05-31	2,855,075	33	96.3247	2,964,010	2023-05-30
661	2023-05-30	2,855,042	100	96.3236	2,964,010	2023-05-30
662	2023-05-29	2,854,942	0	94.5342	3,020,010	2023-05-24
663	2023-05-25	2,854,942	0	94.5342	3,020,010	2023-05-24
664	2023-05-24	2,854,942	-372	94.5342	3,020,010	2023-05-24
665	2023-05-23	2,855,314	65,000	96.6262	2,955,010	2023-05-19
666	2023-05-22	2,790,314	0	94.4266	2,955,010	2023-05-19
667	2023-05-19	2,790,314	-6	94.4266	2,955,010	2023-05-19
668	2023-05-18	2,790,320	0	94.3310	2,958,010	2023-05-05
669	2023-05-17	2,790,320	9	94.3310	2,958,010	2023-05-05
670	2023-05-16	2,790,311	0	94.3307	2,958,010	2023-05-05
671	2023-05-15	2,790,311	0	94.3307	2,958,010	2023-05-05
672	2023-05-12	2,790,311	0	94.3307	2,958,010	2023-05-05
673	2023-05-11	2,790,311	-200	94.3307	2,958,010	2023-05-05
674	2023-05-10	2,790,511	50	94.3374	2,958,010	2023-05-05
675	2023-05-09	2,790,461	85	94.3358	2,958,010	2023-05-05
676	2023-05-08	2,790,376	0	94.3329	2,958,010	2023-05-05
677	2023-05-05	2,790,376	-256	94.3329	2,958,010	2023-05-05
678	2023-05-04	2,790,632	-154,900	94.3415	2,958,010	2023-05-03
679	2023-05-03	2,945,532	155,800	99.5782	2,958,010	2023-05-03
680	2023-05-02	2,789,732	0	94.3111	2,958,010	2023-05-02
681	2023-04-28	2,789,732	-591	94.8240	2,942,010	2023-04-21
682	2023-04-27	2,790,323	-201	94.8441	2,942,010	2023-04-21
683	2023-04-26	2,790,524	-55	94.8509	2,942,010	2023-04-21
684	2023-04-25	2,790,579	0	94.8528	2,942,010	2023-04-21
685	2023-04-24	2,790,579	-365	94.8528	2,942,010	2023-04-21
686	2023-04-21	2,790,944	-275	94.8652	2,942,010	2023-04-21
687	2023-04-20	2,791,219	29,000	95.1981	2,932,010	2023-04-19
688	2023-04-19	2,762,219	11,763	94.2091	2,932,010	2023-04-19
689	2023-04-18	2,750,456	50	93.4890	2,942,010	2023-04-14
690	2023-04-17	2,750,406	0	93.4873	2,942,010	2023-04-14
691	2023-04-14	2,750,406	-200	93.4873	2,942,010	2023-04-14
692	2023-04-13	2,750,606	0	92.8942	2,961,010	2023-04-12
693	2023-04-12	2,750,606	0	92.8942	2,961,010	2023-04-12
694	2023-04-11	2,750,606	221	93.1774	2,952,010	2023-04-03
695	2023-04-06	2,750,385	185	93.1699	2,952,010	2023-04-03
696	2023-04-04	2,750,200	689	93.1636	2,952,010	2023-04-03
697	2023-04-03	2,749,511	0	93.1403	2,952,010	2023-04-03
698	2023-03-31	2,749,511	0	96.2037	2,858,010	2023-03-22
699	2023-03-30	2,749,511	2,000	96.2037	2,858,010	2023-03-22
700	2023-03-29	2,747,511	50	96.1337	2,858,010	2023-03-22
701	2023-03-28	2,747,461	0	96.1320	2,858,010	2023-03-22
702	2023-03-27	2,747,461	0	96.1320	2,858,010	2023-03-22
703	2023-03-24	2,747,461	0	96.1320	2,858,010	2023-03-22
704	2023-03-23	2,747,461	-47	96.1320	2,858,010	2023-03-22
705	2023-03-22	2,747,508	0	96.1336	2,858,010	2023-03-22
706	2023-03-21	2,747,508	0	96.1336	2,858,010	2023-03-21
707	2023-03-20	2,747,508	2,000	96.6068	2,844,010	2023-03-09
708	2023-03-17	2,745,508	260	96.5365	2,844,010	2023-03-09
709	2023-03-16	2,745,248	0	96.5274	2,844,010	2023-03-09
710	2023-03-15	2,745,248	0	96.5274	2,844,010	2023-03-09
711	2023-03-14	2,745,248	0	96.5274	2,844,010	2023-03-09
712	2023-03-13	2,745,248	0	96.5274	2,844,010	2023-03-09
713	2023-03-10	2,745,248	-1,255	96.5274	2,844,010	2023-03-09
714	2023-03-09	2,746,503	0	96.5715	2,844,010	2023-03-09
715	2023-03-08	2,746,503	24	95.7300	2,869,010	2023-03-08
716	2023-03-07	2,746,479	-42,933	94.3156	2,912,010	2023-03-03
717	2023-03-06	2,789,412	-6,731	95.7899	2,912,010	2023-03-03
718	2023-03-03	2,796,143	0	96.0211	2,912,010	2023-03-03
719	2023-03-02	2,796,143	1,083	96.0211	2,912,010	2023-03-02
720	2023-03-01	2,795,060	0	96.8150	2,887,010	2023-02-14
721	2023-02-28	2,795,060	0	96.8150	2,887,010	2023-02-14
722	2023-02-27	2,795,060	0	96.8150	2,887,010	2023-02-14
723	2023-02-24	2,795,060	0	96.8150	2,887,010	2023-02-14
724	2023-02-23	2,795,060	0	96.8150	2,887,010	2023-02-14
725	2023-02-22	2,795,060	-10	96.8150	2,887,010	2023-02-14
726	2023-02-21	2,795,070	0	96.8154	2,887,010	2023-02-14
727	2023-02-20	2,795,070	-105	96.8154	2,887,010	2023-02-14
728	2023-02-17	2,795,175	100	96.8190	2,887,010	2023-02-14
729	2023-02-16	2,795,075	0	96.8156	2,887,010	2023-02-14
730	2023-02-15	2,795,075	10	96.8156	2,887,010	2023-02-14
731	2023-02-14	2,795,065	40	96.8152	2,887,010	2023-02-14
732	2023-02-13	2,795,025	105	96.8138	2,887,010	2023-02-13
733	2023-02-10	2,794,920	-107,000	93.3504	2,994,010	2023-02-10
734	2023-02-09	2,901,920	-8,000	95.9626	3,024,010	2023-02-08
735	2023-02-08	2,909,920	0	96.2272	3,024,010	2023-02-08
736	2023-02-07	2,909,920	50	96.2272	3,024,010	2023-02-07
737	2023-02-06	2,909,870	0	96.2255	3,024,010	2023-02-06
738	2023-02-03	2,909,870	-105,000	92.9965	3,129,010	2023-02-03
739	2023-02-02	3,014,870	50	95.7402	3,149,010	2023-01-27
740	2023-02-01	3,014,820	-257	95.7387	3,149,010	2023-01-27
741	2023-01-31	3,015,077	111,000	95.7468	3,149,010	2023-01-27
742	2023-01-30	2,904,077	0	92.2219	3,149,010	2023-01-27
743	2023-01-27	2,904,077	0	92.2219	3,149,010	2023-01-27
744	2023-01-26	2,904,077	0	93.0493	3,121,010	2023-01-06
745	2023-01-20	2,904,077	0	93.0493	3,121,010	2023-01-06
746	2023-01-19	2,904,077	0	93.0493	3,121,010	2023-01-06
747	2023-01-18	2,904,077	11	93.0493	3,121,010	2023-01-06
748	2023-01-17	2,904,066	-969	93.0489	3,121,010	2023-01-06
749	2023-01-16	2,905,035	0	93.0800	3,121,010	2023-01-06
750	2023-01-13	2,905,035	0	93.0800	3,121,010	2023-01-06
751	2023-01-12	2,905,035	0	93.0800	3,121,010	2023-01-06
752	2023-01-11	2,905,035	0	93.0800	3,121,010	2023-01-06
753	2023-01-10	2,905,035	0	93.0800	3,121,010	2023-01-06
754	2023-01-09	2,905,035	0	93.0800	3,121,010	2023-01-06
755	2023-01-06	2,905,035	2,139	93.0800	3,121,010	2023-01-06
756	2023-01-05	2,902,896	86	92.7144	3,131,010	2022-12-16
757	2023-01-04	2,902,810	-171,000	92.7116	3,131,010	2022-12-16
758	2023-01-03	3,073,810	0	98.1731	3,131,010	2022-12-16
759	2022-12-30	3,073,810	0	98.1731	3,131,010	2022-12-16
760	2022-12-29	3,073,810	0	98.1731	3,131,010	2022-12-16
761	2022-12-28	3,073,810	0	98.1731	3,131,010	2022-12-16
762	2022-12-23	3,073,810	0	98.1731	3,131,010	2022-12-16
763	2022-12-22	3,073,810	0	98.1731	3,131,010	2022-12-16
764	2022-12-21	3,073,810	0	98.1731	3,131,010	2022-12-16
765	2022-12-20	3,073,810	0	98.1731	3,131,010	2022-12-16
766	2022-12-19	3,073,810	800	98.1731	3,131,010	2022-12-16
767	2022-12-16	3,073,010	0	98.1476	3,131,010	2022-12-16
768	2022-12-15	3,073,010	0	101.1188	3,039,010	2022-12-12
769	2022-12-14	3,073,010	92,000	101.1188	3,039,010	2022-12-12
770	2022-12-13	2,981,010	0	98.0915	3,039,010	2022-12-12
771	2022-12-12	2,981,010	0	98.0915	3,039,010	2022-12-12
772	2022-12-09	2,981,010	757,000	130.6309	2,282,010	2022-12-09
773	2022-12-08	2,224,010	110,000	102.3941	2,172,010	2022-11-29
774	2022-12-07	2,114,010	0	97.3297	2,172,010	2022-11-29
775	2022-12-06	2,114,010	-1,000	97.3297	2,172,010	2022-11-29
776	2022-12-05	2,115,010	0	97.3757	2,172,010	2022-11-29
777	2022-12-02	2,115,010	0	97.3757	2,172,010	2022-11-29
778	2022-12-01	2,115,010	0	97.3757	2,172,010	2022-11-29
779	2022-11-30	2,115,010	0	97.3757	2,172,010	2022-11-29
780	2022-11-29	2,115,010	0	97.3757	2,172,010	2022-11-29
781	2022-11-28	2,115,010	-2,000	97.2861	2,174,010	2022-11-21
782	2022-11-25	2,117,010	0	97.3781	2,174,010	2022-11-21
783	2022-11-24	2,117,010	0	97.3781	2,174,010	2022-11-21
784	2022-11-23	2,117,010	0	97.3781	2,174,010	2022-11-21
785	2022-11-22	2,117,010	0	97.3781	2,174,010	2022-11-21
786	2022-11-21	2,117,010	0	97.3781	2,174,010	2022-11-21
787	2022-11-18	2,117,010	74,000	100.8095	2,100,010	2022-11-17
788	2022-11-17	2,043,010	0	97.2857	2,100,010	2022-11-17
789	2022-11-16	2,043,010	0	97.2857	2,100,010	2022-11-15
790	2022-11-15	2,043,010	0	97.2857	2,100,010	2022-11-15
791	2022-11-14	2,043,010	-20,000	96.3679	2,120,010	2022-11-08
792	2022-11-11	2,063,010	0	97.3113	2,120,010	2022-11-08
793	2022-11-10	2,063,010	-1,000	97.3113	2,120,010	2022-11-08
794	2022-11-09	2,064,010	-1,000	97.3585	2,120,010	2022-11-08
795	2022-11-08	2,065,010	-1,000	97.4057	2,120,010	2022-11-08
796	2022-11-07	2,066,010	124,000	103.5070	1,996,010	2022-10-28
797	2022-11-04	1,942,010	0	97.2946	1,996,010	2022-10-28
798	2022-11-03	1,942,010	0	97.2946	1,996,010	2022-10-28
799	2022-11-02	1,942,010	0	97.2946	1,996,010	2022-10-28
800	2022-11-01	1,942,010	0	97.2946	1,996,010	2022-10-28
801	2022-10-31	1,942,010	0	97.2946	1,996,010	2022-10-28
802	2022-10-28	1,942,010	0	97.2946	1,996,010	2022-10-28
803	2022-10-27	1,942,010	-11,000	96.7132	2,008,010	2022-10-26
804	2022-10-26	1,953,010	-1,000	97.2610	2,008,010	2022-10-26
805	2022-10-25	1,954,010	-2,000	97.2139	2,010,010	2022-10-20
806	2022-10-24	1,956,010	0	97.3134	2,010,010	2022-10-20
807	2022-10-21	1,956,010	0	97.3134	2,010,010	2022-10-20
808	2022-10-20	1,956,010	0	97.3134	2,010,010	2022-10-20
809	2022-10-19	1,956,010	-28,000	95.9765	2,038,010	2022-10-05
810	2022-10-18	1,984,010	0	97.3504	2,038,010	2022-10-05
811	2022-10-17	1,984,010	0	97.3504	2,038,010	2022-10-05
812	2022-10-14	1,984,010	0	97.3504	2,038,010	2022-10-05
813	2022-10-13	1,984,010	0	97.3504	2,038,010	2022-10-05
814	2022-10-12	1,984,010	0	97.3504	2,038,010	2022-10-05
815	2022-10-11	1,984,010	0	97.3504	2,038,010	2022-10-05
816	2022-10-10	1,984,010	0	97.3504	2,038,010	2022-10-05
817	2022-10-07	1,984,010	0	97.3504	2,038,010	2022-10-05
818	2022-10-06	1,984,010	0	97.3504	2,038,010	2022-10-05
819	2022-10-05	1,984,010	0	97.3504	2,038,010	2022-10-05
820	2022-10-03	1,984,010	-62,000	94.4762	2,100,010	2022-09-28
821	2022-09-30	2,046,010	0	97.4286	2,100,010	2022-09-28
822	2022-09-29	2,046,010	0	97.4286	2,100,010	2022-09-28
823	2022-09-28	2,046,010	0	97.4286	2,100,010	2022-09-28
824	2022-09-27	2,046,010	0	97.4286	2,100,010	2022-09-27
825	2022-09-26	2,046,010	39,000	99.2722	2,061,010	2022-09-13
826	2022-09-23	2,007,010	0	97.3799	2,061,010	2022-09-13
827	2022-09-22	2,007,010	0	97.3799	2,061,010	2022-09-13
828	2022-09-21	2,007,010	-2,000	97.3799	2,061,010	2022-09-13
829	2022-09-20	2,009,010	-2,000	97.4770	2,061,010	2022-09-13
830	2022-09-19	2,011,010	-1,000	97.5740	2,061,010	2022-09-13
831	2022-09-16	2,012,010	0	97.6225	2,061,010	2022-09-13
832	2022-09-15	2,012,010	1,000	97.6225	2,061,010	2022-09-13
833	2022-09-14	2,011,010	1,000	97.5740	2,061,010	2022-09-13
834	2022-09-13	2,010,010	0	97.5255	2,061,010	2022-09-13
835	2022-09-09	2,010,010	-1,000	97.4782	2,062,010	2022-09-06
836	2022-09-08	2,011,010	0	97.5267	2,062,010	2022-09-06
837	2022-09-07	2,011,010	0	97.5267	2,062,010	2022-09-06
838	2022-09-06	2,011,010	0	97.5267	2,062,010	2022-09-06
839	2022-09-05	2,011,010	0	95.0828	2,115,010	2022-08-30
840	2022-09-02	2,011,010	0	95.0828	2,115,010	2022-08-30
841	2022-09-01	2,011,010	0	95.0828	2,115,010	2022-08-30
842	2022-08-31	2,011,010	0	95.0828	2,115,010	2022-08-30
843	2022-08-30	2,011,010	0	95.0828	2,115,010	2022-08-30
844	2022-08-29	2,011,010	-19,000	94.2362	2,134,010	2022-08-18
845	2022-08-26	2,030,010	0	95.1265	2,134,010	2022-08-18
846	2022-08-25	2,030,010	-28,000	95.1265	2,134,010	2022-08-18
847	2022-08-24	2,058,010	-25,000	96.4386	2,134,010	2022-08-18
848	2022-08-23	2,083,010	0	97.6101	2,134,010	2022-08-18
849	2022-08-22	2,083,010	0	97.6101	2,134,010	2022-08-18
850	2022-08-19	2,083,010	0	97.6101	2,134,010	2022-08-18
851	2022-08-18	2,083,010	0	97.6101	2,134,010	2022-08-18
852	2022-08-17	2,083,010	0	97.6101	2,134,010	2022-08-17
853	2022-08-16	2,083,010	-38,000	95.9024	2,172,010	2022-08-16
854	2022-08-15	2,121,010	-70,000	94.6031	2,242,010	2022-08-05
855	2022-08-12	2,191,010	0	97.7253	2,242,010	2022-08-05
856	2022-08-11	2,191,010	0	97.7253	2,242,010	2022-08-05
857	2022-08-10	2,191,010	0	97.7253	2,242,010	2022-08-05
858	2022-08-09	2,191,010	0	97.7253	2,242,010	2022-08-05
859	2022-08-08	2,191,010	0	97.7253	2,242,010	2022-08-05
860	2022-08-05	2,191,010	0	97.7253	2,242,010	2022-08-05
861	2022-08-04	2,191,010	0	96.7756	2,264,010	2022-08-01
862	2022-08-03	2,191,010	-2,000	96.7756	2,264,010	2022-08-01
863	2022-08-02	2,193,010	0	96.8640	2,264,010	2022-08-01
864	2022-08-01	2,193,010	-18,000	96.8640	2,264,010	2022-08-01
865	2022-07-29	2,211,010	-3,000	97.6159	2,265,010	2022-07-21
866	2022-07-28	2,214,010	0	97.7484	2,265,010	2022-07-21
867	2022-07-27	2,214,010	0	97.7484	2,265,010	2022-07-21
868	2022-07-26	2,214,010	0	97.7484	2,265,010	2022-07-21
869	2022-07-25	2,214,010	0	97.7484	2,265,010	2022-07-21
870	2022-07-22	2,214,010	0	97.7484	2,265,010	2022-07-21
871	2022-07-21	2,214,010	0	97.7484	2,265,010	2022-07-21
872	2022-07-20	2,214,010	87,000	101.6529	2,178,010	2022-07-20
873	2022-07-19	2,127,010	-4,000	97.4794	2,182,010	2022-06-16
874	2022-07-18	2,131,010	0	97.6627	2,182,010	2022-06-16
875	2022-07-15	2,131,010	0	97.6627	2,182,010	2022-06-16
876	2022-07-14	2,131,010	0	97.6627	2,182,010	2022-06-16
877	2022-07-13	2,131,010	0	97.6627	2,182,010	2022-06-16
878	2022-07-12	2,131,010	0	97.6627	2,182,010	2022-06-16
879	2022-07-11	2,131,010	0	97.6627	2,182,010	2022-06-16
880	2022-07-08	2,131,010	0	97.6627	2,182,010	2022-06-16
881	2022-07-07	2,131,010	0	97.6627	2,182,010	2022-06-16
882	2022-07-06	2,131,010	0	97.6627	2,182,010	2022-06-16
883	2022-07-05	2,131,010	0	97.6627	2,182,010	2022-06-16
884	2022-07-04	2,131,010	0	97.6627	2,182,010	2022-06-16
885	2022-06-30	2,131,010	0	97.6627	2,182,010	2022-06-16
886	2022-06-29	2,131,010	0	97.6627	2,182,010	2022-06-16
887	2022-06-28	2,131,010	0	97.6627	2,182,010	2022-06-16
888	2022-06-27	2,131,010	0	97.6627	2,182,010	2022-06-16
889	2022-06-24	2,131,010	0	97.6627	2,182,010	2022-06-16
890	2022-06-23	2,131,010	0	97.6627	2,182,010	2022-06-16
891	2022-06-22	2,131,010	0	97.6627	2,182,010	2022-06-16
892	2022-06-21	2,131,010	0	97.6627	2,182,010	2022-06-16
893	2022-06-20	2,131,010	0	97.6627	2,182,010	2022-06-16
894	2022-06-17	2,131,010	0	97.6627	2,182,010	2022-06-16
895	2022-06-16	2,131,010	0	97.6627	2,182,010	2022-06-16
896	2022-06-15	2,131,010	51,000	100.0000	2,131,010	2022-06-13
897	2022-06-14	2,080,010	0	97.6068	2,131,010	2022-06-13
898	2022-06-13	2,080,010	124,000	97.6068	2,131,010	2022-06-13
899	2022-06-10	1,956,010	0	97.4589	2,007,010	2022-06-08
900	2022-06-09	1,956,010	0	97.4589	2,007,010	2022-06-08
901	2022-06-08	1,956,010	0	97.4589	2,007,010	2022-06-08
902	2022-06-07	1,956,010	50,000	99.9489	1,957,010	2022-06-07
903	2022-06-06	1,906,010	30,000	98.9102	1,927,010	2022-06-06
904	2022-06-02	1,876,010	30,000	98.8930	1,897,010	2022-06-02
905	2022-06-01	1,846,010	-31,000	95.7469	1,928,010	2022-06-01
906	2022-05-31	1,877,010	-26,000	96.0594	1,954,010	2022-05-27
907	2022-05-30	1,903,010	0	97.3900	1,954,010	2022-05-27
908	2022-05-27	1,903,010	0	97.3900	1,954,010	2022-05-27
909	2022-05-26	1,903,010	-30,000	94.4886	2,014,010	2022-05-24
910	2022-05-25	1,933,010	-30,000	95.9782	2,014,010	2022-05-24
911	2022-05-24	1,963,010	0	97.4677	2,014,010	2022-05-24
912	2022-05-23	1,963,010	-31,000	95.9902	2,045,010	2022-05-23
913	2022-05-20	1,994,010	40,000	99.4514	2,005,010	2022-05-20
914	2022-05-19	1,954,010	-2,000	95.9254	2,037,010	2022-05-13
915	2022-05-18	1,956,010	-30,000	96.0236	2,037,010	2022-05-13
916	2022-05-17	1,986,010	0	97.4963	2,037,010	2022-05-13
917	2022-05-16	1,986,010	0	97.4963	2,037,010	2022-05-13
918	2022-05-13	1,986,010	0	97.4963	2,037,010	2022-05-13
919	2022-05-12	1,986,010	14,000	96.7365	2,053,010	2022-05-11
920	2022-05-11	1,972,010	-30,000	96.0546	2,053,010	2022-05-11
921	2022-05-10	2,002,010	-30,000	96.1114	2,083,010	2022-05-10
922	2022-05-06	2,032,010	-30,000	96.1666	2,113,010	2022-05-06
923	2022-05-05	2,062,010	-30,000	104.7764	1,968,010	2022-05-04
924	2022-05-04	2,092,010	175,000	106.3008	1,968,010	2022-05-04
925	2022-05-03	1,917,010	6,000	97.7064	1,962,010	2022-05-03
926	2022-04-29	1,911,010	-11,000	96.8576	1,973,010	2022-04-29
927	2022-04-28	1,922,010	23,000	97.9114	1,963,010	2022-04-27
928	2022-04-27	1,899,010	-13,000	96.7397	1,963,010	2022-04-27
929	2022-04-26	1,912,010	-50,000	94.9826	2,013,010	2022-04-26
930	2022-04-25	1,962,010	-4,000	97.2732	2,017,010	2022-04-25
931	2022-04-22	1,966,010	5,000	97.7137	2,012,010	2022-04-22
932	2022-04-21	1,961,010	32,000	99.9490	1,962,010	2022-04-20
933	2022-04-20	1,929,010	18,000	98.3181	1,962,010	2022-04-20
934	2022-04-19	1,911,010	34,000	99.1183	1,928,010	2022-04-19
935	2022-04-14	1,877,010	-3,000	97.2035	1,931,010	2022-04-14
936	2022-04-13	1,880,010	-47,000	95.0455	1,978,010	2022-04-13
937	2022-04-12	1,927,010	-29,000	96.0140	2,007,010	2022-04-12
938	2022-04-11	1,956,010	4,000	97.6535	2,003,010	2022-04-11
939	2022-04-08	1,952,010	4,000	97.6488	1,999,010	2022-04-08
940	2022-04-07	1,948,010	19,000	98.9837	1,968,010	2022-04-06
941	2022-04-06	1,929,010	12,000	98.0183	1,968,010	2022-04-06
942	2022-04-04	1,917,010	76,000	101.3213	1,892,010	2022-04-01
943	2022-04-01	1,841,010	0	97.3045	1,892,010	2022-04-01
944	2022-03-31	1,841,010	47,000	97.6658	1,885,010	2022-03-30
945	2022-03-30	1,794,010	-40,000	95.1724	1,885,010	2022-03-30
946	2022-03-29	1,834,010	5,000	97.5532	1,880,010	2022-03-29
947	2022-03-28	1,829,010	21,000	98.3862	1,859,010	2022-03-28
948	2022-03-25	1,808,010	39,000	99.3407	1,820,010	2022-03-25
949	2022-03-24	1,769,010	52,000	103.5714	1,708,010	2022-03-23
950	2022-03-23	1,717,010	128,000	100.5269	1,708,010	2022-03-23
951	2022-03-22	1,589,010	0	96.8903	1,640,010	2022-03-22
952	2022-03-21	1,589,010	75,000	101.5335	1,565,010	2022-03-21
953	2022-03-18	1,514,010	173,000	108.7643	1,392,010	2022-03-18
954	2022-03-17	1,341,010	20,000	93.8419	1,429,010	2022-03-16
955	2022-03-16	1,321,010	-57,000	92.4423	1,429,010	2022-03-16
956	2022-03-15	1,378,010	-40,000	93.8054	1,469,010	2022-03-11
957	2022-03-14	1,418,010	0	96.5283	1,469,010	2022-03-11
958	2022-03-11	1,418,010	0	96.5283	1,469,010	2022-03-11
959	2022-03-10	1,418,010	8,000	92.6193	1,531,010	2022-03-08
960	2022-03-09	1,410,010	-70,000	92.0967	1,531,010	2022-03-08
961	2022-03-08	1,480,010	0	96.6689	1,531,010	2022-03-08
962	2022-03-07	1,480,010	-35,000	94.5083	1,566,010	2022-03-07
963	2022-03-04	1,515,010	-12,000	96.0076	1,578,010	2022-03-04
964	2022-03-03	1,527,010	24,000	97.6343	1,564,010	2022-03-02
965	2022-03-02	1,503,010	-10,000	96.0998	1,564,010	2022-03-02
966	2022-03-01	1,513,010	10,000	97.3617	1,554,010	2022-02-28
967	2022-02-28	1,503,010	0	96.7182	1,554,010	2022-02-28
968	2022-02-25	1,503,010	30,000	98.6221	1,524,010	2022-02-25
969	2022-02-24	1,473,010	-30,000	94.7877	1,554,010	2022-02-23
970	2022-02-23	1,503,010	0	96.7182	1,554,010	2022-02-23
971	2022-02-22	1,503,010	-31,000	94.8265	1,585,010	2022-02-14
972	2022-02-21	1,534,010	0	96.7824	1,585,010	2022-02-14
973	2022-02-18	1,534,010	0	96.7824	1,585,010	2022-02-14
974	2022-02-17	1,534,010	0	96.7824	1,585,010	2022-02-14
975	2022-02-16	1,534,010	0	96.7824	1,585,010	2022-02-14
976	2022-02-15	1,534,010	0	96.7824	1,585,010	2022-02-14
977	2022-02-14	1,534,010	0	96.7824	1,585,010	2022-02-14
978	2022-02-11	1,534,010	-17,000	95.7553	1,602,010	2022-02-09
979	2022-02-10	1,551,010	0	96.8165	1,602,010	2022-02-09
980	2022-02-09	1,551,010	0	96.8165	1,602,010	2022-02-09
981	2022-02-08	1,551,010	84,000	102.1739	1,518,010	2022-02-08
982	2022-02-07	1,467,010	7,000	97.0880	1,511,010	2022-02-07
983	2022-02-04	1,460,010	-65,000	92.6396	1,576,010	2022-01-28
984	2022-01-31	1,525,010	0	96.7640	1,576,010	2022-01-28
985	2022-01-28	1,525,010	0	96.7640	1,576,010	2022-01-28
986	2022-01-27	1,525,010	18,000	97.8819	1,558,010	2022-01-26
987	2022-01-26	1,507,010	0	96.7266	1,558,010	2022-01-26
988	2022-01-25	1,507,010	42,000	99.4063	1,516,010	2022-01-25
989	2022-01-24	1,465,010	-163,000	87.2544	1,679,010	2022-01-21
990	2022-01-21	1,628,010	0	96.9625	1,679,010	2022-01-21
991	2022-01-20	1,628,010	-50,000	94.1585	1,729,010	2022-01-17
992	2022-01-19	1,678,010	0	97.0503	1,729,010	2022-01-17
993	2022-01-18	1,678,010	0	97.0503	1,729,010	2022-01-17
994	2022-01-17	1,678,010	0	97.0503	1,729,010	2022-01-17
995	2022-01-14	1,678,010	49,000	99.8810	1,680,010	2022-01-13
996	2022-01-13	1,629,010	0	96.9643	1,680,010	2022-01-13
997	2022-01-12	1,629,010	17,000	97.9555	1,663,010	2022-01-11
998	2022-01-11	1,612,010	0	96.9333	1,663,010	2022-01-11
999	2022-01-10	1,612,010	-63,000	93.3952	1,726,010	2021-12-31
1000	2022-01-07	1,675,010	0	97.0452	1,726,010	2021-12-31
1001	2022-01-06	1,675,010	0	97.0452	1,726,010	2021-12-31
1002	2022-01-05	1,675,010	0	97.0452	1,726,010	2021-12-31
1003	2022-01-04	1,675,010	0	97.0452	1,726,010	2021-12-31
1004	2022-01-03	1,675,010	0	97.0452	1,726,010	2021-12-31
1005	2021-12-31	1,675,010	0	97.0452	1,726,010	2021-12-31
1006	2021-12-30	1,675,010	-31,000	95.3330	1,757,010	2021-12-24
1007	2021-12-29	1,706,010	0	97.0973	1,757,010	2021-12-24
1008	2021-12-28	1,706,010	0	97.0973	1,757,010	2021-12-24
1009	2021-12-24	1,706,010	0	97.0973	1,757,010	2021-12-24
1010	2021-12-23	1,706,010	-2,000	96.9869	1,759,010	2021-12-14
1011	2021-12-22	1,708,010	0	97.1006	1,759,010	2021-12-14
1012	2021-12-21	1,708,010	0	97.1006	1,759,010	2021-12-14
1013	2021-12-20	1,708,010	0	97.1006	1,759,010	2021-12-14
1014	2021-12-17	1,708,010	0	97.1006	1,759,010	2021-12-14
1015	2021-12-16	1,708,010	0	97.1006	1,759,010	2021-12-14
1016	2021-12-15	1,708,010	0	97.1006	1,759,010	2021-12-14
1017	2021-12-14	1,708,010	0	97.1006	1,759,010	2021-12-14
1018	2021-12-13	1,708,010	35,000	99.0719	1,724,010	2021-12-10
1019	2021-12-10	1,673,010	0	97.0418	1,724,010	2021-12-10
1020	2021-12-09	1,673,010	29,000	98.7021	1,695,010	2021-12-06
1021	2021-12-08	1,644,010	0	96.9912	1,695,010	2021-12-06
1022	2021-12-07	1,644,010	0	96.9912	1,695,010	2021-12-06
1023	2021-12-06	1,644,010	0	96.9912	1,695,010	2021-12-06
1024	2021-12-03	1,644,010	35,000	99.0362	1,660,010	2021-12-03
1025	2021-12-02	1,609,010	0	94.8144	1,697,010	2021-11-19
1026	2021-12-01	1,609,010	-37,000	94.8144	1,697,010	2021-11-19
1027	2021-11-30	1,646,010	0	96.9947	1,697,010	2021-11-19
1028	2021-11-29	1,646,010	0	96.9947	1,697,010	2021-11-19
1029	2021-11-26	1,646,010	0	96.9947	1,697,010	2021-11-19
1030	2021-11-25	1,646,010	0	96.9947	1,697,010	2021-11-19
1031	2021-11-24	1,646,010	0	96.9947	1,697,010	2021-11-19
1032	2021-11-23	1,646,010	0	96.9947	1,697,010	2021-11-19
1033	2021-11-22	1,646,010	0	96.9947	1,697,010	2021-11-19
1034	2021-11-19	1,646,010	0	96.9947	1,697,010	2021-11-19
1035	2021-11-18	1,646,010	10,000	97.5697	1,687,010	2021-11-17
1036	2021-11-17	1,636,010	0	96.9769	1,687,010	2021-11-17
1037	2021-11-16	1,636,010	45,000	99.6346	1,642,010	2021-11-15
1038	2021-11-15	1,591,010	0	96.8941	1,642,010	2021-11-15
1039	2021-11-12	1,591,010	30,000	98.6973	1,612,010	2021-11-11
1040	2021-11-11	1,561,010	0	96.8362	1,612,010	2021-11-11
1041	2021-11-10	1,561,010	20,000	98.0528	1,592,010	2021-11-05
1042	2021-11-09	1,541,010	0	96.7965	1,592,010	2021-11-05
1043	2021-11-08	1,541,010	0	96.7965	1,592,010	2021-11-05
1044	2021-11-05	1,541,010	0	96.7965	1,592,010	2021-11-05
1045	2021-11-04	1,541,010	0	96.7357	1,593,010	2021-11-02
1046	2021-11-03	1,541,010	0	96.7357	1,593,010	2021-11-02
1047	2021-11-02	1,541,010	0	96.7357	1,593,010	2021-11-02
1048	2021-11-01	1,541,010	331,000	122.1076	1,262,010	2021-11-01
1049	2021-10-29	1,210,010	389,000	138.6021	873,010	2021-09-27
1050	2021-10-28	821,010	0	94.0436	873,010	2021-09-27
1051	2021-10-27	821,010	0	94.0436	873,010	2021-09-27
1052	2021-10-26	821,010	0	94.0436	873,010	2021-09-27
1053	2021-10-25	821,010	0	94.0436	873,010	2021-09-27
1054	2021-10-22	821,010	0	94.0436	873,010	2021-09-27
1055	2021-10-21	821,010	0	94.0436	873,010	2021-09-27
1056	2021-10-20	821,010	0	94.0436	873,010	2021-09-27
1057	2021-10-19	821,010	0	94.0436	873,010	2021-09-27
1058	2021-10-18	821,010	0	94.0436	873,010	2021-09-27
1059	2021-10-15	821,010	0	94.0436	873,010	2021-09-27
1060	2021-10-12	821,010	0	94.0436	873,010	2021-09-27
1061	2021-10-11	821,010	0	94.0436	873,010	2021-09-27
1062	2021-10-08	821,010	0	94.0436	873,010	2021-09-27
1063	2021-10-07	821,010	0	94.0436	873,010	2021-09-27
1064	2021-10-06	821,010	0	94.0436	873,010	2021-09-27
1065	2021-10-05	821,010	0	94.0436	873,010	2021-09-27
1066	2021-10-04	821,010	0	94.0436	873,010	2021-09-27
1067	2021-09-30	821,010	0	94.0436	873,010	2021-09-27
1068	2021-09-29	821,010	0	94.0436	873,010	2021-09-27
1069	2021-09-28	821,010	0	94.0436	873,010	2021-09-27
1070	2021-09-27	821,010	0	94.0436	873,010	2021-09-27
1071	2021-09-24	821,010	9,000	94.9134	865,010	2021-09-20
1072	2021-09-23	812,010	0	93.8729	865,010	2021-09-20
1073	2021-09-21	812,010	0	93.8729	865,010	2021-09-20
1074	2021-09-20	812,010	0	93.8729	865,010	2021-09-20
1075	2021-09-17	812,010	-132,000	81.4445	997,010	2021-09-17
1076	2021-09-16	944,010	-132,000	83.6140	1,129,010	2021-09-16
1077	2021-09-15	1,076,010	-51,000	91.1865	1,180,010	2021-09-15
1078	2021-09-14	1,127,010	-1,000	95.4276	1,181,010	2021-09-13
1079	2021-09-13	1,128,010	0	95.5123	1,181,010	2021-09-13
1080	2021-09-10	1,128,010	-6,000	95.0295	1,187,010	2021-09-10
1081	2021-09-09	1,134,010	-6,000	94.5789	1,199,010	2021-08-05
1082	2021-09-08	1,140,010	-6,000	95.0793	1,199,010	2021-08-05
1083	2021-09-07	1,146,010	0	95.5797	1,199,010	2021-08-05
1084	2021-09-06	1,146,010	0	95.5797	1,199,010	2021-08-05
1085	2021-09-03	1,146,010	0	95.5797	1,199,010	2021-08-05
1086	2021-09-02	1,146,010	0	95.5797	1,199,010	2021-08-05
1087	2021-09-01	1,146,010	0	95.5797	1,199,010	2021-08-05
1088	2021-08-31	1,146,010	0	95.5797	1,199,010	2021-08-05
1089	2021-08-30	1,146,010	0	95.5797	1,199,010	2021-08-05
1090	2021-08-27	1,146,010	0	95.5797	1,199,010	2021-08-05
1091	2021-08-26	1,146,010	0	95.5797	1,199,010	2021-08-05
1092	2021-08-25	1,146,010	0	95.5797	1,199,010	2021-08-05
1093	2021-08-24	1,146,010	0	95.5797	1,199,010	2021-08-05
1094	2021-08-23	1,146,010	0	95.5797	1,199,010	2021-08-05
1095	2021-08-20	1,146,010	0	95.5797	1,199,010	2021-08-05
1096	2021-08-19	1,146,010	0	95.5797	1,199,010	2021-08-05
1097	2021-08-18	1,146,010	0	95.5797	1,199,010	2021-08-05
1098	2021-08-17	1,146,010	0	95.5797	1,199,010	2021-08-05
1099	2021-08-16	1,146,010	0	95.5797	1,199,010	2021-08-05
1100	2021-08-13	1,146,010	0	95.5797	1,199,010	2021-08-05
1101	2021-08-12	1,146,010	0	95.5797	1,199,010	2021-08-05
1102	2021-08-11	1,146,010	0	95.5797	1,199,010	2021-08-05
1103	2021-08-10	1,146,010	0	95.5797	1,199,010	2021-08-05
1104	2021-08-09	1,146,010	0	95.5797	1,199,010	2021-08-05
1105	2021-08-06	1,146,010	0	95.5797	1,199,010	2021-08-05
1106	2021-08-05	1,146,010	0	95.5797	1,199,010	2021-08-05
1107	2021-08-04	1,146,010	0	93.9345	1,220,010	2021-07-21
1108	2021-08-03	1,146,010	0	93.9345	1,220,010	2021-07-21
1109	2021-08-02	1,146,010	-21,000	93.9345	1,220,010	2021-07-21
1110	2021-07-30	1,167,010	0	95.6558	1,220,010	2021-07-21
1111	2021-07-29	1,167,010	0	95.6558	1,220,010	2021-07-21
1112	2021-07-28	1,167,010	0	95.6558	1,220,010	2021-07-21
1113	2021-07-27	1,167,010	0	95.6558	1,220,010	2021-07-21
1114	2021-07-26	1,167,010	0	95.6558	1,220,010	2021-07-21
1115	2021-07-23	1,167,010	0	95.6558	1,220,010	2021-07-21
1116	2021-07-22	1,167,010	0	95.6558	1,220,010	2021-07-21
1117	2021-07-21	1,167,010	0	95.6558	1,220,010	2021-07-21
1118	2021-07-20	1,167,010	-92,000	87.0247	1,341,010	2021-07-16
1119	2021-07-19	1,259,010	0	93.8852	1,341,010	2021-07-16
1120	2021-07-16	1,259,010	-29,000	93.8852	1,341,010	2021-07-16
1121	2021-07-15	1,288,010	-102,000	89.2586	1,443,010	2021-07-14
1122	2021-07-14	1,390,010	0	96.3271	1,443,010	2021-07-14
1123	2021-07-13	1,390,010	-15,000	95.3361	1,458,010	2021-07-09
1124	2021-07-12	1,405,010	0	96.3649	1,458,010	2021-07-09
1125	2021-07-09	1,405,010	0	96.3649	1,458,010	2021-07-09
1126	2021-07-08	1,405,010	-82,000	91.2338	1,540,010	2021-07-06
1127	2021-07-07	1,487,010	0	96.5585	1,540,010	2021-07-06
1128	2021-07-06	1,487,010	0	96.5585	1,540,010	2021-07-06
1129	2021-07-05	1,487,010	-22,000	95.1985	1,562,010	2021-06-24
1130	2021-07-02	1,509,010	21,000	96.6069	1,562,010	2021-06-24
1131	2021-06-30	1,488,010	0	95.2625	1,562,010	2021-06-24
1132	2021-06-29	1,488,010	0	95.2625	1,562,010	2021-06-24
1133	2021-06-28	1,488,010	0	95.2625	1,562,010	2021-06-24
1134	2021-06-25	1,488,010	0	95.2625	1,562,010	2021-06-24
1135	2021-06-24	1,488,010	0	95.2625	1,562,010	2021-06-24
1136	2021-06-23	1,488,010	-50,000	92.3077	1,612,010	2021-06-08
1137	2021-06-22	1,538,010	0	95.4095	1,612,010	2021-06-08
1138	2021-06-21	1,538,010	0	95.4095	1,612,010	2021-06-08
1139	2021-06-18	1,538,010	0	95.4095	1,612,010	2021-06-08
1140	2021-06-17	1,538,010	0	95.4095	1,612,010	2021-06-08
1141	2021-06-16	1,538,010	0	95.4095	1,612,010	2021-06-08
1142	2021-06-15	1,538,010	0	95.4095	1,612,010	2021-06-08
1143	2021-06-11	1,538,010	0	95.4095	1,612,010	2021-06-08
1144	2021-06-10	1,538,010	0	95.4095	1,612,010	2021-06-08
1145	2021-06-09	1,538,010	0	95.4095	1,612,010	2021-06-08
1146	2021-06-08	1,538,010	0	95.4095	1,612,010	2021-06-08
1147	2021-06-07	1,538,010	-253,000	82.4666	1,865,010	2021-06-07
1148	2021-06-04	1,791,010	-8,000	95.6220	1,873,010	2021-06-04
1149	2021-06-03	1,799,010	-324,000	81.8845	2,197,010	2021-06-02
1150	2021-06-02	2,123,010	0	96.6318	2,197,010	2021-06-02
1151	2021-06-01	2,123,010	-29,000	95.3729	2,226,010	2021-05-28
1152	2021-05-31	2,152,010	0	96.6757	2,226,010	2021-05-28
1153	2021-05-28	2,152,010	0	96.6757	2,226,010	2021-05-28
1154	2021-05-27	2,152,010	13,000	83.4433	2,579,010	2021-05-25
1155	2021-05-26	2,139,010	-366,000	82.9392	2,579,010	2021-05-25
1156	2021-05-25	2,505,010	0	97.1307	2,579,010	2021-05-25
1157	2021-05-24	2,505,010	-348,000	85.5826	2,927,010	2021-05-24
1158	2021-05-21	2,853,010	-14,000	97.0078	2,941,010	2021-05-21
1159	2021-05-20	2,867,010	17,000	96.1758	2,981,010	2021-05-10
1160	2021-05-18	2,850,010	-57,000	95.6055	2,981,010	2021-05-10
1161	2021-05-17	2,907,010	0	97.5176	2,981,010	2021-05-10
1162	2021-05-14	2,907,010	0	97.5176	2,981,010	2021-05-10
1163	2021-05-13	2,907,010	0	97.5176	2,981,010	2021-05-10
1164	2021-05-12	2,907,010	0	97.5176	2,981,010	2021-05-10
1165	2021-05-11	2,907,010	0	97.5176	2,981,010	2021-05-10
1166	2021-05-10	2,907,010	0	97.5176	2,981,010	2021-05-10
1167	2021-05-07	2,907,010	22,000	98.2427	2,959,010	2021-05-07
1168	2021-05-06	2,885,010	22,000	98.2295	2,937,010	2021-04-30
1169	2021-05-05	2,863,010	0	97.4804	2,937,010	2021-04-30
1170	2021-05-04	2,863,010	0	97.4804	2,937,010	2021-04-30
1171	2021-05-03	2,863,010	0	97.4804	2,937,010	2021-04-30
1172	2021-04-30	2,863,010	0	97.4804	2,937,010	2021-04-30
1173	2021-04-29	2,863,010	12,000	97.8803	2,925,010	2021-04-21
1174	2021-04-28	2,851,010	0	97.4701	2,925,010	2021-04-21
1175	2021-04-27	2,851,010	0	97.4701	2,925,010	2021-04-21
1176	2021-04-26	2,851,010	0	97.4701	2,925,010	2021-04-21
1177	2021-04-23	2,851,010	0	97.4701	2,925,010	2021-04-21
1178	2021-04-22	2,851,010	0	97.4701	2,925,010	2021-04-21
1179	2021-04-21	2,851,010	0	97.4701	2,925,010	2021-04-21
1180	2021-04-20	2,851,010	3,000	97.5702	2,922,010	2021-04-16
1181	2021-04-19	2,848,010	0	97.4675	2,922,010	2021-04-16
1182	2021-04-16	2,848,010	0	97.4675	2,922,010	2021-04-16
1183	2021-04-15	2,848,010	226,000	105.6380	2,696,010	2021-04-09
1184	2021-04-14	2,622,010	29,000	97.2552	2,696,010	2021-04-09
1185	2021-04-13	2,593,010	0	96.1795	2,696,010	2021-04-09
1186	2021-04-12	2,593,010	0	96.1795	2,696,010	2021-04-09
1187	2021-04-09	2,593,010	0	96.1795	2,696,010	2021-04-09
1188	2021-04-08	2,593,010	-1,000	96.1439	2,697,010	2021-04-08
1189	2021-04-07	2,594,010	8,000	96.4671	2,689,010	2021-03-30
1190	2021-04-01	2,586,010	0	96.1696	2,689,010	2021-03-30
1191	2021-03-31	2,586,010	0	96.1696	2,689,010	2021-03-30
1192	2021-03-30	2,586,010	0	96.1696	2,689,010	2021-03-30
1193	2021-03-29	2,586,010	122,000	100.7402	2,567,010	2021-03-29
1194	2021-03-26	2,464,010	110,000	100.2849	2,457,010	2021-03-26
1195	2021-03-25	2,354,010	-28,000	94.9194	2,480,010	2021-03-24
1196	2021-03-24	2,382,010	5,000	96.0484	2,480,010	2021-03-24
1197	2021-03-23	2,377,010	129,000	106.0687	2,241,010	2021-03-22
1198	2021-03-22	2,248,010	110,000	100.3124	2,241,010	2021-03-22
1199	2021-03-19	2,138,010	23,000	96.3932	2,218,010	2021-03-18
1200	2021-03-18	2,115,010	0	95.3562	2,218,010	2021-03-18
1201	2021-03-17	2,115,010	122,000	100.9065	2,096,010	2021-03-17
1202	2021-03-16	1,993,010	35,000	96.6069	2,063,010	2021-03-15
1203	2021-03-15	1,958,010	17,000	94.9103	2,063,010	2021-03-15
1204	2021-03-12	1,941,010	104,000	99.0812	1,959,010	2021-03-12
1205	2021-03-11	1,837,010	14,000	94.4473	1,945,010	2021-03-11
1206	2021-03-10	1,823,010	18,000	94.6030	1,927,010	2021-03-10
1207	2021-03-09	1,805,010	46,000	95.9596	1,881,010	2021-03-08
1208	2021-03-08	1,759,010	0	93.5141	1,881,010	2021-03-08
1209	2021-03-05	1,759,010	29,000	95.0297	1,851,010	2021-03-05
1210	2021-03-04	1,730,010	73,000	97.3004	1,778,010	2021-03-01
1211	2021-03-03	1,657,010	0	93.1946	1,778,010	2021-03-01
1212	2021-03-02	1,657,010	0	93.1946	1,778,010	2021-03-01
1213	2021-03-01	1,657,010	0	93.1946	1,778,010	2021-03-01
1214	2021-02-26	1,657,010	12,000	93.8279	1,766,010	2021-02-26
1215	2021-02-25	1,645,010	-174,000	84.5759	1,945,010	2021-02-19
1216	2021-02-24	1,819,010	0	93.5219	1,945,010	2021-02-19
1217	2021-02-23	1,819,010	0	93.5219	1,945,010	2021-02-19
1218	2021-02-22	1,819,010	0	93.5219	1,945,010	2021-02-19
1219	2021-02-19	1,819,010	0	93.5219	1,945,010	2021-02-19
1220	2021-02-18	1,819,010	-2,000	93.4258	1,947,010	2021-02-05
1221	2021-02-17	1,821,010	0	93.5285	1,947,010	2021-02-05
1222	2021-02-16	1,821,010	0	93.5285	1,947,010	2021-02-05
1223	2021-02-11	1,821,010	0	93.5285	1,947,010	2021-02-05
1224	2021-02-10	1,821,010	0	93.5285	1,947,010	2021-02-05
1225	2021-02-09	1,821,010	0	93.5285	1,947,010	2021-02-05
1226	2021-02-08	1,821,010	0	93.5285	1,947,010	2021-02-05
1227	2021-02-05	1,821,010	0	93.5285	1,947,010	2021-02-05
1228	2021-02-04	1,821,010	5,000	93.7693	1,942,010	2021-02-01
1229	2021-02-03	1,816,010	0	93.5119	1,942,010	2021-02-01
1230	2021-02-02	1,816,010	0	93.5119	1,942,010	2021-02-01
1231	2021-02-01	1,816,010	0	93.5119	1,942,010	2021-02-01
1232	2021-01-29	1,816,010	30,000	94.9791	1,912,010	2021-01-29
1233	2021-01-28	1,786,010	53,000	95.9184	1,862,010	2021-01-13
1234	2021-01-27	1,733,010	-3,000	93.0720	1,862,010	2021-01-13
1235	2021-01-26	1,736,010	0	93.2331	1,862,010	2021-01-13
1236	2021-01-25	1,736,010	0	93.2331	1,862,010	2021-01-13
1237	2021-01-22	1,736,010	0	93.2331	1,862,010	2021-01-13
1238	2021-01-21	1,736,010	0	93.2331	1,862,010	2021-01-13
1239	2021-01-20	1,736,010	0	93.2331	1,862,010	2021-01-13
1240	2021-01-19	1,736,010	0	93.2331	1,862,010	2021-01-13
1241	2021-01-18	1,736,010	0	93.2331	1,862,010	2021-01-13
1242	2021-01-15	1,736,010	0	93.2331	1,862,010	2021-01-13
1243	2021-01-14	1,736,010	0	93.2331	1,862,010	2021-01-13
1244	2021-01-13	1,736,010	0	93.2331	1,862,010	2021-01-13
1245	2021-01-12	1,736,010	-9,000	92.7846	1,871,010	2021-01-08
1246	2021-01-11	1,745,010	0	93.2657	1,871,010	2021-01-08
1247	2021-01-08	1,745,010	0	93.2657	1,871,010	2021-01-08
1248	2021-01-07	1,745,010	-40,000	90.8382	1,921,010	2021-01-06
1249	2021-01-06	1,785,010	-10,000	92.9204	1,921,010	2021-01-06
1250	2021-01-05	1,795,010	-4,000	93.2468	1,925,010	2020-12-31
1251	2021-01-04	1,799,010	0	93.4546	1,925,010	2020-12-31
1252	2020-12-31	1,799,010	0	93.4546	1,925,010	2020-12-31
1253	2020-12-30	1,799,010	-8,000	93.0678	1,933,010	2020-12-09
1254	2020-12-29	1,807,010	0	93.4817	1,933,010	2020-12-09
1255	2020-12-28	1,807,010	0	93.4817	1,933,010	2020-12-09
1256	2020-12-24	1,807,010	0	93.4817	1,933,010	2020-12-09
1257	2020-12-23	1,807,010	0	93.4817	1,933,010	2020-12-09
1258	2020-12-22	1,807,010	0	93.4817	1,933,010	2020-12-09
1259	2020-12-21	1,807,010	0	93.4817	1,933,010	2020-12-09
1260	2020-12-18	1,807,010	0	93.4817	1,933,010	2020-12-09
1261	2020-12-17	1,807,010	0	93.4817	1,933,010	2020-12-09
1262	2020-12-16	1,807,010	0	93.4817	1,933,010	2020-12-09
1263	2020-12-15	1,807,010	0	93.4817	1,933,010	2020-12-09
1264	2020-12-14	1,807,010	0	93.4817	1,933,010	2020-12-09
1265	2020-12-11	1,807,010	0	93.4817	1,933,010	2020-12-09
1266	2020-12-10	1,807,010	0	93.4817	1,933,010	2020-12-09
1267	2020-12-09	1,807,010	0	93.4817	1,933,010	2020-12-09
1268	2020-12-08	1,807,010	0	92.5718	1,952,010	2020-11-24
1269	2020-12-07	1,807,010	0	92.5718	1,952,010	2020-11-24
1270	2020-12-04	1,807,010	0	92.5718	1,952,010	2020-11-24
1271	2020-12-03	1,807,010	0	92.5718	1,952,010	2020-11-24
1272	2020-12-02	1,807,010	0	92.5718	1,952,010	2020-11-24
1273	2020-12-01	1,807,010	0	92.5718	1,952,010	2020-11-24
1274	2020-11-30	1,807,010	0	92.5718	1,952,010	2020-11-24
1275	2020-11-27	1,807,010	0	92.5718	1,952,010	2020-11-24
1276	2020-11-26	1,807,010	0	92.5718	1,952,010	2020-11-24
1277	2020-11-25	1,807,010	0	92.5718	1,952,010	2020-11-24
1278	2020-11-24	1,807,010	0	92.5718	1,952,010	2020-11-24
1279	2020-11-23	1,807,010	58,000	95.4066	1,894,010	2020-11-23
1280	2020-11-20	1,749,010	145,000	100.0000	1,749,010	2020-11-19
1281	2020-11-19	1,604,010	0	91.7096	1,749,010	2020-11-19
1282	2020-11-18	1,604,010	0	86.9849	1,844,010	2020-11-10
1283	2020-11-17	1,604,010	0	86.9849	1,844,010	2020-11-10
1284	2020-11-16	1,604,010	0	86.9849	1,844,010	2020-11-10
1285	2020-11-13	1,604,010	0	86.9849	1,844,010	2020-11-10
1286	2020-11-12	1,604,010	0	86.9849	1,844,010	2020-11-10
1287	2020-11-11	1,604,010	0	86.9849	1,844,010	2020-11-10
1288	2020-11-10	1,604,010	0	86.9849	1,844,010	2020-11-10
1289	2020-11-09	1,604,010	0	86.7497	1,849,010	2020-10-28
1290	2020-11-06	1,604,010	0	86.7497	1,849,010	2020-10-28
1291	2020-11-05	1,604,010	0	86.7497	1,849,010	2020-10-28
1292	2020-11-04	1,604,010	0	86.7497	1,849,010	2020-10-28
1293	2020-11-03	1,604,010	0	86.7497	1,849,010	2020-10-28
1294	2020-11-02	1,604,010	0	86.7497	1,849,010	2020-10-28
1295	2020-10-30	1,604,010	0	86.7497	1,849,010	2020-10-28
1296	2020-10-29	1,604,010	0	86.7497	1,849,010	2020-10-28
1297	2020-10-28	1,604,010	0	86.7497	1,849,010	2020-10-28
1298	2020-10-27	1,604,010	0	86.6559	1,851,010	2020-10-27
1299	2020-10-23	1,604,010	0	86.5157	1,854,010	2020-10-09
1300	2020-10-22	1,604,010	0	86.5157	1,854,010	2020-10-09
1301	2020-10-21	1,604,010	0	86.5157	1,854,010	2020-10-09
1302	2020-10-20	1,604,010	0	86.5157	1,854,010	2020-10-09
1303	2020-10-19	1,604,010	0	86.5157	1,854,010	2020-10-09
1304	2020-10-16	1,604,010	0	86.5157	1,854,010	2020-10-09
1305	2020-10-15	1,604,010	0	86.5157	1,854,010	2020-10-09
1306	2020-10-14	1,604,010	0	86.5157	1,854,010	2020-10-09
1307	2020-10-12	1,604,010	0	86.5157	1,854,010	2020-10-09
1308	2020-10-09	1,604,010	0	86.5157	1,854,010	2020-10-09
1309	2020-10-08	1,604,010	-27,000	85.2739	1,881,010	2020-10-05
1310	2020-10-07	1,631,010	0	86.7093	1,881,010	2020-10-05
1311	2020-10-06	1,631,010	0	86.7093	1,881,010	2020-10-05
1312	2020-10-05	1,631,010	0	86.7093	1,881,010	2020-10-05
1313	2020-09-30	1,631,010	0	86.0233	1,896,010	2020-09-28
1314	2020-09-29	1,631,010	0	86.0233	1,896,010	2020-09-28
1315	2020-09-28	1,631,010	0	86.0233	1,896,010	2020-09-28
1316	2020-09-25	1,631,010	-88,000	82.2078	1,984,010	2020-09-25
1317	2020-09-24	1,719,010	-10,000	85.4799	2,011,010	2020-09-22
1318	2020-09-23	1,729,010	-17,000	85.9772	2,011,010	2020-09-22
1319	2020-09-22	1,746,010	0	86.8225	2,011,010	2020-09-22
1320	2020-09-21	1,746,010	-30,000	85.5464	2,041,010	2020-09-21
1321	2020-09-18	1,776,010	-10,000	86.5920	2,051,010	2020-09-18
1322	2020-09-17	1,786,010	-201,000	77.5848	2,302,010	2020-09-16
1323	2020-09-16	1,987,010	-10,000	86.3163	2,302,010	2020-09-16
1324	2020-09-15	1,997,010	-10,000	86.3755	2,312,010	2020-09-15
1325	2020-09-14	2,007,010	-15,000	86.2484	2,327,010	2020-09-14
1326	2020-09-11	2,022,010	-5,000	86.7067	2,332,010	2020-09-09
1327	2020-09-10	2,027,010	0	86.9212	2,332,010	2020-09-09
1328	2020-09-09	2,027,010	0	86.9212	2,332,010	2020-09-09
1329	2020-09-08	2,027,010	-64,000	84.5994	2,396,010	2020-09-07
1330	2020-09-07	2,091,010	0	87.2705	2,396,010	2020-09-07
1331	2020-09-04	2,091,010	-246,000	78.9952	2,647,010	2020-09-03
1332	2020-09-03	2,337,010	0	88.2887	2,647,010	2020-09-03
1333	2020-09-02	2,337,010	0	86.3637	2,706,010	2020-09-01
1334	2020-09-01	2,337,010	0	86.3637	2,706,010	2020-09-01
1335	2020-08-31	2,337,010	-188,000	80.7533	2,894,010	2020-08-31
1336	2020-08-28	2,525,010	-55,000	85.5066	2,953,000	2020-08-28
1337	2020-08-27	2,580,010	-15,000	83.9574	3,073,000	2020-08-26
1338	2020-08-26	2,595,010	0	84.4455	3,073,000	2020-08-26
1339	2020-08-25	2,595,010	220,000	90.9572	2,853,000	2020-08-25
1340	2020-08-24	2,375,010	0	82.5803	2,876,000	2020-08-24
1341	2020-08-21	2,375,010	-5,000	83.0133	2,861,000	2020-08-21
1342	2020-08-20	2,380,010	-68,000	81.2567	2,929,000	2020-08-19
1343	2020-08-19	2,448,010	0	83.5784	2,929,000	2020-08-19
1344	2020-08-18	2,448,010	175,000	88.8893	2,754,000	2020-08-18
1345	2020-08-17	2,273,010	0	78.4067	2,899,000	2020-08-13
1346	2020-08-14	2,273,010	0	78.4067	2,899,000	2020-08-13
1347	2020-08-13	2,273,010	0	78.4067	2,899,000	2020-08-13
1348	2020-08-12	2,273,010	10	78.4337	2,898,000	2020-08-12
1349	2020-08-11	2,273,000	-3,000	78.3523	2,901,000	2020-08-11
1350	2020-08-10	2,276,000	-5,000	78.9182	2,884,000	2020-08-10
1351	2020-08-07	2,281,000	-3,000	79.0094	2,887,000	2020-08-07
1352	2020-08-06	2,284,000	15,000	79.4435	2,875,000	2020-08-04
1353	2020-08-05	2,269,000	0	78.9217	2,875,000	2020-08-04
1354	2020-08-04	2,269,000	0	78.9217	2,875,000	2020-08-04
1355	2020-08-03	2,269,000	58,000	80.4040	2,822,000	2020-08-03
1356	2020-07-31	2,211,000	0	80.0507	2,762,000	2020-07-31
1357	2020-07-30	2,211,000	0	79.2757	2,789,000	2020-07-29
1358	2020-07-29	2,211,000	0	79.2757	2,789,000	2020-07-29
1359	2020-07-28	2,211,000	0	79.1622	2,793,000	2020-07-28
1360	2020-07-27	2,211,000	0	79.0207	2,798,000	2020-07-27
1361	2020-07-24	2,211,000	0	78.9925	2,799,000	2020-07-23
1362	2020-07-23	2,211,000	0	78.9925	2,799,000	2020-07-23
1363	2020-07-22	2,211,000	24,000	79.6757	2,775,000	2020-07-22
1364	2020-07-21	2,187,000	0	79.1531	2,763,000	2020-07-16
1365	2020-07-20	2,187,000	0	79.1531	2,763,000	2020-07-16
1366	2020-07-17	2,187,000	0	79.1531	2,763,000	2020-07-16
1367	2020-07-16	2,187,000	0	79.1531	2,763,000	2020-07-16
1368	2020-07-15	2,187,000	0	88.4351	2,473,000	2020-07-13
1369	2020-07-14	2,187,000	0	88.4351	2,473,000	2020-07-13
1370	2020-07-13	2,187,000	0	88.4351	2,473,000	2020-07-13
1371	2020-07-10	2,187,000	0	87.7608	2,492,000	2020-07-10
1372	2020-07-09	2,187,000	0	86.9237	2,516,000	2020-07-08
1373	2020-07-08	2,187,000	-8,000	86.9237	2,516,000	2020-07-08
1374	2020-07-07	2,195,000	-9,000	86.8963	2,526,000	2020-07-07
1375	2020-07-06	2,204,000	0	87.1491	2,529,000	2020-07-06
1376	2020-07-03	2,204,000	0	87.1146	2,530,000	2020-07-03
1377	2020-07-02	2,204,000	-1,000	86.7375	2,541,000	2020-06-30
1378	2020-06-30	2,205,000	0	86.7769	2,541,000	2020-06-30
1379	2020-06-29	2,205,000	-385,000	75.4620	2,922,000	2020-06-23
1380	2020-06-26	2,590,000	38,000	88.6379	2,922,000	2020-06-23
1381	2020-06-24	2,552,000	0	87.3374	2,922,000	2020-06-23
1382	2020-06-23	2,552,000	0	87.3374	2,922,000	2020-06-23
1383	2020-06-22	2,552,000	-18,000	86.8027	2,940,000	2020-06-19
1384	2020-06-19	2,570,000	0	87.4150	2,940,000	2020-06-19
1385	2020-06-18	2,570,000	180,000	92.6126	2,775,000	2020-06-16
1386	2020-06-17	2,390,000	0	86.1261	2,775,000	2020-06-16
1387	2020-06-16	2,390,000	0	86.1261	2,775,000	2020-06-16
1388	2020-06-15	2,390,000	-10,000	85.8169	2,785,000	2020-06-15
1389	2020-06-12	2,400,000	0	83.5364	2,873,000	2020-06-11
1390	2020-06-11	2,400,000	0	83.5364	2,873,000	2020-06-11
1391	2020-06-10	2,400,000	0	83.8574	2,862,000	2020-06-02
1392	2020-06-09	2,400,000	0	83.8574	2,862,000	2020-06-02
1393	2020-06-08	2,400,000	-1,000	83.8574	2,862,000	2020-06-02
1394	2020-06-05	2,401,000	0	83.8924	2,862,000	2020-06-02
1395	2020-06-04	2,401,000	0	83.8924	2,862,000	2020-06-02
1396	2020-06-03	2,401,000	0	83.8924	2,862,000	2020-06-02
1397	2020-06-02	2,401,000	0	83.8924	2,862,000	2020-06-02
1398	2020-06-01	2,401,000	0	84.3344	2,847,000	2020-06-01
1399	2020-05-29	2,401,000	-478,000	72.2105	3,325,000	2020-05-29
1400	2020-05-28	2,879,000	0	85.7867	3,356,000	2020-05-22
1401	2020-05-27	2,879,000	1,000	85.7867	3,356,000	2020-05-22
1402	2020-05-26	2,878,000	0	85.7569	3,356,000	2020-05-22
1403	2020-05-25	2,878,000	-1,000	85.7569	3,356,000	2020-05-22
1404	2020-05-22	2,879,000	1,000	85.7867	3,356,000	2020-05-22
1405	2020-05-21	2,878,000	11,000	86.0389	3,345,000	2020-05-20
1406	2020-05-20	2,867,000	0	85.7100	3,345,000	2020-05-20
1407	2020-05-19	2,867,000	0	85.7100	3,345,000	2020-05-19
1408	2020-05-18	2,867,000	0	85.7100	3,345,000	2020-05-18
1409	2020-05-15	2,867,000	0	85.7100	3,345,000	2020-05-15
1410	2020-05-14	2,867,000	30,000	86.4857	3,315,000	2020-05-13
1411	2020-05-13	2,837,000	0	85.5807	3,315,000	2020-05-13
1412	2020-05-12	2,837,000	0	85.5807	3,315,000	2020-05-12
1413	2020-05-11	2,837,000	-7,000	85.4004	3,322,000	2020-05-11
1414	2020-05-08	2,844,000	-10,000	86.6017	3,284,000	2020-05-08
1415	2020-05-07	2,854,000	-10,000	86.2496	3,309,000	2020-04-29
1416	2020-05-06	2,864,000	0	86.5518	3,309,000	2020-04-29
1417	2020-05-05	2,864,000	0	86.5518	3,309,000	2020-04-29
1418	2020-05-04	2,864,000	0	86.5518	3,309,000	2020-04-29
1419	2020-04-29	2,864,000	0	86.5518	3,309,000	2020-04-29
1420	2020-04-28	2,864,000	0	87.0517	3,290,000	2020-04-27
1421	2020-04-27	2,864,000	0	87.0517	3,290,000	2020-04-27
1422	2020-04-24	2,864,000	0	87.9877	3,255,000	2020-04-21
1423	2020-04-23	2,864,000	0	87.9877	3,255,000	2020-04-21
1424	2020-04-22	2,864,000	0	87.9877	3,255,000	2020-04-21
1425	2020-04-21	2,864,000	0	87.9877	3,255,000	2020-04-21
1426	2020-04-20	2,864,000	0	87.9607	3,256,000	2020-04-17
1427	2020-04-17	2,864,000	0	87.9607	3,256,000	2020-04-17
1428	2020-04-16	2,864,000	0	87.2905	3,281,000	2020-04-15
1429	2020-04-15	2,864,000	-1,000	87.2905	3,281,000	2020-04-15
1430	2020-04-14	2,865,000	203,000	92.9290	3,083,000	2020-04-14
1431	2020-04-09	2,662,000	100,000	89.2689	2,982,000	2020-04-09
1432	2020-04-08	2,562,000	0	79.3680	3,228,000	2020-04-07
1433	2020-04-07	2,562,000	-4,850	79.3680	3,228,000	2020-04-07
1434	2020-04-06	2,566,850	291,000	87.3970	2,937,000	2020-04-02
1435	2020-04-03	2,275,850	0	77.4889	2,937,000	2020-04-02
1436	2020-04-02	2,275,850	0	77.4889	2,937,000	2020-04-02
1437	2020-04-01	2,275,850	-2,000	77.4362	2,939,000	2020-03-31
1438	2020-03-31	2,277,850	0	77.5043	2,939,000	2020-03-31
1439	2020-03-30	2,277,850	-217,000	72.1752	3,156,000	2020-03-25
1440	2020-03-27	2,494,850	0	79.0510	3,156,000	2020-03-25
1441	2020-03-26	2,494,850	0	79.0510	3,156,000	2020-03-25
1442	2020-03-25	2,494,850	0	79.0510	3,156,000	2020-03-25
1443	2020-03-24	2,494,850	-211,000	74.1632	3,364,000	2020-03-24
1444	2020-03-23	2,705,850	10,000	81.1349	3,335,000	2020-03-20
1445	2020-03-20	2,695,850	18,000	80.8351	3,335,000	2020-03-20
1446	2020-03-19	2,677,850	-1,000	80.5853	3,323,000	2020-03-18
1447	2020-03-18	2,678,850	0	80.6154	3,323,000	2020-03-18
1448	2020-03-17	2,678,850	19,000	81.0790	3,304,000	2020-03-16
1449	2020-03-16	2,659,850	0	80.5039	3,304,000	2020-03-16
1450	2020-03-13	2,659,850	22,000	80.9942	3,284,000	2020-03-13
1451	2020-03-12	2,637,850	0	79.8864	3,302,000	2020-03-11
1452	2020-03-11	2,637,850	0	79.8864	3,302,000	2020-03-11
1453	2020-03-10	2,637,850	0	79.6452	3,312,000	2020-03-09
1454	2020-03-09	2,637,850	0	79.6452	3,312,000	2020-03-09
1455	2020-03-06	2,637,850	17,000	80.0561	3,295,000	2020-03-06
1456	2020-03-05	2,620,850	145,000	85.6767	3,059,000	2020-03-03
1457	2020-03-04	2,475,850	30,000	80.9366	3,059,000	2020-03-03
1458	2020-03-03	2,445,850	0	79.9559	3,059,000	2020-03-03
1459	2020-03-02	2,445,850	178,850	84.7488	2,886,000	2020-03-02
1460	2020-02-28	2,267,000	-1,000	79.5997	2,848,000	2020-02-28
1461	2020-02-27	2,268,000	210,000	86.8633	2,611,000	2020-02-26
1462	2020-02-26	2,058,000	2,000	78.8204	2,611,000	2020-02-26
1463	2020-02-25	2,056,000	-180,000	73.6654	2,791,000	2020-02-25
1464	2020-02-24	2,236,000	-189,000	74.9079	2,985,000	2020-02-20
1465	2020-02-21	2,425,000	0	81.2395	2,985,000	2020-02-20
1466	2020-02-20	2,425,000	0	81.2395	2,985,000	2020-02-20
1467	2020-02-19	2,425,000	-110,000	78.8618	3,075,000	2020-02-17
1468	2020-02-18	2,535,000	0	82.4390	3,075,000	2020-02-17
1469	2020-02-17	2,535,000	0	82.4390	3,075,000	2020-02-17
1470	2020-02-14	2,535,000	0	81.5113	3,110,000	2020-02-10
1471	2020-02-13	2,535,000	0	81.5113	3,110,000	2020-02-10
1472	2020-02-12	2,535,000	0	81.5113	3,110,000	2020-02-10
1473	2020-02-11	2,535,000	0	81.5113	3,110,000	2020-02-10
1474	2020-02-10	2,535,000	0	81.5113	3,110,000	2020-02-10
1475	2020-02-07	2,535,000	0	79.8425	3,175,000	2020-02-07
1476	2020-02-06	2,535,000	-41,000	81.2240	3,121,000	2020-02-05
1477	2020-02-05	2,576,000	19,000	82.5376	3,121,000	2020-02-05
1478	2020-02-04	2,557,000	0	81.2778	3,146,000	2020-02-04
1479	2020-02-03	2,557,000	145,000	85.2049	3,001,000	2020-01-31
1480	2020-01-31	2,412,000	-2,000	80.3732	3,001,000	2020-01-31
1481	2020-01-30	2,414,000	35,000	80.3061	3,006,000	2020-01-24
1482	2020-01-29	2,379,000	0	79.1417	3,006,000	2020-01-24
1483	2020-01-24	2,379,000	0	79.1417	3,006,000	2020-01-24
1484	2020-01-23	2,379,000	0	80.8084	2,944,000	2020-01-22
1485	2020-01-22	2,379,000	1,000	80.8084	2,944,000	2020-01-22
1486	2020-01-21	2,378,000	0	80.9946	2,936,000	2020-01-21
1487	2020-01-20	2,378,000	0	82.0566	2,898,000	2020-01-20
1488	2020-01-17	2,378,000	0	82.3407	2,888,000	2020-01-17
1489	2020-01-16	2,378,000	-10,000	82.8860	2,869,000	2020-01-15
1490	2020-01-15	2,388,000	0	83.2346	2,869,000	2020-01-15
1491	2020-01-14	2,388,000	-300,000	74.5784	3,202,000	2020-01-14
1492	2020-01-13	2,688,000	-300,000	76.9539	3,493,000	2020-01-13
1493	2020-01-10	2,988,000	0	85.4691	3,496,000	2020-01-09
1494	2020-01-09	2,988,000	0	85.4691	3,496,000	2020-01-09
1495	2020-01-08	2,988,000	-16,000	85.1525	3,509,000	2020-01-08
1496	2020-01-07	3,004,000	1,042,000	121.4228	2,474,000	2020-01-07
1497	2020-01-06	1,962,000	-37,000	78.0740	2,513,000	2020-01-06
1498	2020-01-03	1,999,000	0	79.4199	2,517,000	2019-12-30
1499	2020-01-02	1,999,000	0	79.4199	2,517,000	2019-12-30
1500	2019-12-31	1,999,000	0	79.4199	2,517,000	2019-12-30
1501	2019-12-30	1,999,000	0	79.4199	2,517,000	2019-12-30
1502	2019-12-27	1,999,000	-32,000	78.4229	2,549,000	2019-12-24
1503	2019-12-24	2,031,000	0	79.6783	2,549,000	2019-12-24
1504	2019-12-23	2,031,000	-11,000	79.3359	2,560,000	2019-12-23
1505	2019-12-20	2,042,000	0	79.6101	2,565,000	2019-12-19
1506	2019-12-19	2,042,000	0	79.6101	2,565,000	2019-12-19
1507	2019-12-18	2,042,000	-27,000	78.7809	2,592,000	2019-12-16
1508	2019-12-17	2,069,000	-1,000	79.8225	2,592,000	2019-12-16
1509	2019-12-16	2,070,000	0	79.8611	2,592,000	2019-12-16
1510	2019-12-13	2,070,000	0	79.8303	2,593,000	2019-12-11
1511	2019-12-12	2,070,000	0	79.8303	2,593,000	2019-12-11
1512	2019-12-11	2,070,000	0	79.8303	2,593,000	2019-12-11
1513	2019-12-10	2,070,000	36,000	80.7963	2,562,000	2019-12-06
1514	2019-12-09	2,034,000	0	79.3911	2,562,000	2019-12-06
1515	2019-12-06	2,034,000	0	79.3911	2,562,000	2019-12-06
1516	2019-12-05	2,034,000	0	79.2982	2,565,000	2019-12-04
1517	2019-12-04	2,034,000	0	79.2982	2,565,000	2019-12-04
1518	2019-12-03	2,034,000	0	78.7456	2,583,000	2019-11-27
1519	2019-12-02	2,034,000	0	78.7456	2,583,000	2019-11-27
1520	2019-11-29	2,034,000	0	78.7456	2,583,000	2019-11-27
1521	2019-11-28	2,034,000	0	78.7456	2,583,000	2019-11-27
1522	2019-11-27	2,034,000	0	78.7456	2,583,000	2019-11-27
1523	2019-11-26	2,034,000	0	78.7152	2,584,000	2019-11-26
1524	2019-11-25	2,034,000	40,000	80.6183	2,523,000	2019-11-25
1525	2019-11-22	1,994,000	0	79.0016	2,524,000	2019-11-22
1526	2019-11-21	1,994,000	0	78.6898	2,534,000	2019-11-20
1527	2019-11-20	1,994,000	0	78.6898	2,534,000	2019-11-20
1528	2019-11-19	1,994,000	-3,000	78.5039	2,540,000	2019-11-19
1529	2019-11-18	1,997,000	0	78.5293	2,543,000	2019-11-14
1530	2019-11-15	1,997,000	0	78.5293	2,543,000	2019-11-14
1531	2019-11-14	1,997,000	0	78.5293	2,543,000	2019-11-14
1532	2019-11-13	1,997,000	0	78.4676	2,545,000	2019-11-11
1533	2019-11-12	1,997,000	0	78.4676	2,545,000	2019-11-11
1534	2019-11-11	1,997,000	0	78.4676	2,545,000	2019-11-11
1535	2019-11-08	1,997,000	20,000	79.2460	2,520,000	2019-11-08
1536	2019-11-07	1,977,000	0	77.4383	2,553,000	2019-11-06
1537	2019-11-06	1,977,000	-30,000	77.4383	2,553,000	2019-11-06
1538	2019-11-05	2,007,000	-15,000	74.5266	2,693,000	2019-11-05
1539	2019-11-04	2,022,000	0	75.0835	2,693,000	2019-11-04
1540	2019-11-01	2,022,000	0	75.2232	2,688,000	2019-11-01
1541	2019-10-31	2,022,000	0	75.1394	2,691,000	2019-10-28
1542	2019-10-30	2,022,000	10,000	75.1394	2,691,000	2019-10-28
1543	2019-10-29	2,012,000	-5,000	74.7677	2,691,000	2019-10-28
1544	2019-10-28	2,017,000	0	74.9535	2,691,000	2019-10-28
1545	2019-10-25	2,017,000	9,000	75.0931	2,686,000	2019-10-25
1546	2019-10-24	2,008,000	-11,000	73.2847	2,740,000	2019-10-23
1547	2019-10-23	2,019,000	-12,000	73.6861	2,740,000	2019-10-23
1548	2019-10-22	2,031,000	0	73.9891	2,745,000	2019-10-22
1549	2019-10-21	2,031,000	1,000	75.1665	2,702,000	2019-10-21
1550	2019-10-18	2,030,000	0	74.6049	2,721,000	2019-10-18
1551	2019-10-17	2,030,000	-13,000	74.2502	2,734,000	2019-10-15
1552	2019-10-16	2,043,000	0	74.7257	2,734,000	2019-10-15
1553	2019-10-15	2,043,000	0	74.7257	2,734,000	2019-10-15
1554	2019-10-14	2,043,000	-2,000	74.9450	2,726,000	2019-10-10
1555	2019-10-11	2,045,000	0	75.0183	2,726,000	2019-10-10
1556	2019-10-10	2,045,000	0	75.0183	2,726,000	2019-10-10
1557	2019-10-09	2,045,000	-5,000	74.8810	2,731,000	2019-10-08
1558	2019-10-08	2,050,000	0	75.0641	2,731,000	2019-10-08
1559	2019-10-04	2,050,000	-15,000	74.8448	2,739,000	2019-10-02
1560	2019-10-03	2,065,000	0	75.3925	2,739,000	2019-10-02
1561	2019-10-02	2,065,000	0	75.3925	2,739,000	2019-10-02
1562	2019-09-30	2,065,000	-11,000	75.1729	2,747,000	2019-09-30
1563	2019-09-27	2,076,000	197,000	77.9865	2,662,000	2019-09-27
1564	2019-09-26	1,879,000	-13,000	72.3806	2,596,000	2019-09-25
1565	2019-09-25	1,892,000	-27,000	72.8814	2,596,000	2019-09-25
1566	2019-09-24	1,919,000	-55,000	72.3878	2,651,000	2019-09-19
1567	2019-09-23	1,974,000	0	74.4625	2,651,000	2019-09-19
1568	2019-09-20	1,974,000	0	74.4625	2,651,000	2019-09-19
1569	2019-09-19	1,974,000	0	74.4625	2,651,000	2019-09-19
1570	2019-09-18	1,974,000	-20,000	74.0435	2,666,000	2019-09-13
1571	2019-09-17	1,994,000	0	74.7937	2,666,000	2019-09-13
1572	2019-09-16	1,994,000	0	74.7937	2,666,000	2019-09-13
1573	2019-09-13	1,994,000	0	74.7937	2,666,000	2019-09-13
1574	2019-09-12	1,994,000	0	79.0016	2,524,000	2019-09-11
1575	2019-09-11	1,994,000	0	79.0016	2,524,000	2019-09-11
1576	2019-09-10	1,994,000	0	78.9078	2,527,000	2019-09-10
1577	2019-09-09	1,994,000	-33,000	77.9820	2,557,000	2019-09-09
1578	2019-09-06	2,027,000	-16,000	78.8103	2,572,000	2019-09-06
1579	2019-09-05	2,043,000	-26,000	77.9176	2,622,000	2019-09-04
1580	2019-09-04	2,069,000	-13,000	78.9092	2,622,000	2019-09-04
1581	2019-09-03	2,082,000	2,000	79.3143	2,625,000	2019-09-02
1582	2019-09-02	2,080,000	0	79.2381	2,625,000	2019-09-02
1583	2019-08-30	2,080,000	-2,000	78.9374	2,635,000	2019-08-26
1584	2019-08-29	2,082,000	-1,000	79.0133	2,635,000	2019-08-26
1585	2019-08-28	2,083,000	5,000	79.0512	2,635,000	2019-08-26
1586	2019-08-27	2,078,000	0	78.8615	2,635,000	2019-08-26
1587	2019-08-26	2,078,000	0	78.8615	2,635,000	2019-08-26
1588	2019-08-23	2,078,000	0	78.7121	2,640,000	2019-08-22
1589	2019-08-22	2,078,000	-4,000	78.7121	2,640,000	2019-08-22
1590	2019-08-21	2,082,000	72,000	81.1696	2,565,000	2019-08-20
1591	2019-08-20	2,010,000	-5,000	78.3626	2,565,000	2019-08-20
1592	2019-08-19	2,015,000	0	77.9799	2,584,000	2019-08-16
1593	2019-08-16	2,015,000	3,000	77.9799	2,584,000	2019-08-16
1594	2019-08-15	2,012,000	26,000	78.1663	2,574,000	2019-08-09
1595	2019-08-14	1,986,000	0	77.1562	2,574,000	2019-08-09
1596	2019-08-13	1,986,000	0	77.1562	2,574,000	2019-08-09
1597	2019-08-12	1,986,000	0	77.1562	2,574,000	2019-08-09
1598	2019-08-09	1,986,000	3,000	77.1562	2,574,000	2019-08-09
1599	2019-08-08	1,983,000	1,000	77.0696	2,573,000	2019-08-08
1600	2019-08-07	1,982,000	0	76.4366	2,593,000	2019-08-05
1601	2019-08-06	1,982,000	-20,000	76.4366	2,593,000	2019-08-05
1602	2019-08-05	2,002,000	1,000	77.2079	2,593,000	2019-08-05
1603	2019-08-02	2,001,000	0	77.1396	2,594,000	2019-08-02
1604	2019-08-01	2,001,000	0	73.2967	2,730,000	2019-07-29
1605	2019-07-31	2,001,000	-24,000	73.2967	2,730,000	2019-07-29
1606	2019-07-30	2,025,000	0	74.1758	2,730,000	2019-07-29
1607	2019-07-29	2,025,000	0	74.1758	2,730,000	2019-07-29
1608	2019-07-26	2,025,000	0	76.9669	2,631,000	2019-07-26
1609	2019-07-25	2,025,000	0	75.5597	2,680,000	2019-07-22
1610	2019-07-24	2,025,000	0	75.5597	2,680,000	2019-07-22
1611	2019-07-23	2,025,000	-1,940	75.5597	2,680,000	2019-07-22
1612	2019-07-22	2,026,940	0	75.6321	2,680,000	2019-07-22
1613	2019-07-19	2,026,940	-4,000	75.5194	2,684,000	2019-07-19
1614	2019-07-18	2,030,940	-30,000	74.8320	2,714,000	2019-07-17
1615	2019-07-17	2,060,940	0	75.9374	2,714,000	2019-07-17
1616	2019-07-16	2,060,940	0	75.8535	2,717,000	2019-07-15
1617	2019-07-15	2,060,940	0	75.8535	2,717,000	2019-07-15
1618	2019-07-12	2,060,940	0	75.9094	2,715,000	2019-07-09
1619	2019-07-11	2,060,940	0	75.9094	2,715,000	2019-07-09
1620	2019-07-10	2,060,940	0	75.9094	2,715,000	2019-07-09
1621	2019-07-09	2,060,940	0	75.9094	2,715,000	2019-07-09
1622	2019-07-08	2,060,940	0	75.7699	2,720,000	2019-07-08
1623	2019-07-05	2,060,940	0	75.8535	2,717,000	2019-07-05
1624	2019-07-04	2,060,940	-20,000	75.2992	2,737,000	2019-07-02
1625	2019-07-03	2,080,940	0	76.0300	2,737,000	2019-07-02
1626	2019-07-02	2,080,940	0	76.0300	2,737,000	2019-07-02
1627	2019-06-28	2,080,940	60,000	77.7340	2,677,000	2019-06-28
1628	2019-06-27	2,020,940	-60	73.4086	2,753,000	2019-06-24
1629	2019-06-26	2,021,000	-74,000	73.4108	2,753,000	2019-06-24
1630	2019-06-25	2,095,000	0	76.0988	2,753,000	2019-06-24
1631	2019-06-24	2,095,000	0	76.0988	2,753,000	2019-06-24
1632	2019-06-21	2,095,000	0	73.2774	2,859,000	2019-06-21
1633	2019-06-20	2,095,000	0	82.8063	2,530,000	2019-06-17
1634	2019-06-19	2,095,000	325,000	82.8063	2,530,000	2019-06-17
1635	2019-06-18	1,770,000	0	69.9605	2,530,000	2019-06-17
1636	2019-06-17	1,770,000	-5,000	69.9605	2,530,000	2019-06-17
1637	2019-06-14	1,775,000	0	70.4365	2,520,000	2019-06-13
1638	2019-06-13	1,775,000	5,000	70.4365	2,520,000	2019-06-13
1639	2019-06-12	1,770,000	0	70.2660	2,519,000	2019-06-12
1640	2019-06-11	1,770,000	13,000	70.6305	2,506,000	2019-06-06
1641	2019-06-10	1,757,000	0	70.1117	2,506,000	2019-06-06
1642	2019-06-06	1,757,000	0	70.1117	2,506,000	2019-06-06
1643	2019-06-05	1,757,000	30,000	70.9612	2,476,000	2019-06-04
1644	2019-06-04	1,727,000	0	69.7496	2,476,000	2019-06-04
1645	2019-06-03	1,727,000	0	70.1747	2,461,000	2019-05-31
1646	2019-05-31	1,727,000	0	70.1747	2,461,000	2019-05-31
1647	2019-05-30	1,727,000	80,000	72.1086	2,395,000	2019-05-27
1648	2019-05-29	1,647,000	0	68.7683	2,395,000	2019-05-27
1649	2019-05-28	1,647,000	0	68.7683	2,395,000	2019-05-27
1650	2019-05-27	1,647,000	0	68.7683	2,395,000	2019-05-27
1651	2019-05-24	1,647,000	0	68.6250	2,400,000	2019-05-23
1652	2019-05-23	1,647,000	0	68.6250	2,400,000	2019-05-23
1653	2019-05-22	1,647,000	0	68.5964	2,401,000	2019-05-22
1654	2019-05-21	1,647,000	0	67.7499	2,431,000	2019-05-21
1655	2019-05-20	1,647,000	0	67.7220	2,432,000	2019-05-20
1656	2019-05-17	1,647,000	0	67.6942	2,433,000	2019-05-16
1657	2019-05-16	1,647,000	-4,000	67.6942	2,433,000	2019-05-16
1658	2019-05-15	1,651,000	-3,850	67.3328	2,452,000	2019-05-15
1659	2019-05-14	1,654,850	50,000	68.8947	2,402,000	2019-05-10
1660	2019-05-10	1,604,850	0	66.8131	2,402,000	2019-05-10
1661	2019-05-09	1,604,850	0	65.7456	2,441,000	2019-05-08
1662	2019-05-08	1,604,850	0	65.7456	2,441,000	2019-05-08
1663	2019-05-07	1,604,850	-1,000	65.7187	2,442,000	2019-05-02
1664	2019-05-06	1,605,850	0	65.7596	2,442,000	2019-05-02
1665	2019-05-03	1,605,850	0	65.7596	2,442,000	2019-05-02
1666	2019-05-02	1,605,850	0	65.7596	2,442,000	2019-05-02
1667	2019-04-30	1,605,850	0	65.2254	2,462,000	2019-04-30
1668	2019-04-29	1,605,850	0	65.1989	2,463,000	2019-04-24
1669	2019-04-26	1,605,850	0	65.1989	2,463,000	2019-04-24
1670	2019-04-25	1,605,850	0	65.1989	2,463,000	2019-04-24
1671	2019-04-24	1,605,850	0	65.1989	2,463,000	2019-04-24
1672	2019-04-23	1,605,850	4,850	65.0669	2,468,000	2019-04-18
1673	2019-04-18	1,601,000	0	64.8703	2,468,000	2019-04-18
1674	2019-04-17	1,601,000	0	66.2117	2,418,000	2019-04-15
1675	2019-04-16	1,601,000	-2,000	66.2117	2,418,000	2019-04-15
1676	2019-04-15	1,603,000	0	66.2945	2,418,000	2019-04-15
1677	2019-04-12	1,603,000	3,000	65.8587	2,434,000	2019-04-12
1678	2019-04-11	1,600,000	0	65.1997	2,454,000	2019-04-11
1679	2019-04-10	1,600,000	-4,850	65.0936	2,458,000	2019-04-08
1680	2019-04-09	1,604,850	0	65.2909	2,458,000	2019-04-08
1681	2019-04-08	1,604,850	0	65.2909	2,458,000	2019-04-08
1682	2019-04-04	1,604,850	-30,000	64.5036	2,488,000	2019-04-04
1683	2019-04-03	1,634,850	-9,000	65.4726	2,497,000	2019-04-03
1684	2019-04-02	1,643,850	-64,000	64.1878	2,561,000	2019-04-01
1685	2019-04-01	1,707,850	0	66.6868	2,561,000	2019-04-01
1686	2019-03-29	1,707,850	4,850	66.7390	2,559,000	2019-03-29
1687	2019-03-28	1,703,000	0	66.1616	2,574,000	2019-03-28
1688	2019-03-27	1,703,000	-35,000	64.1915	2,653,000	2019-03-27
1689	2019-03-26	1,738,000	-3,000	65.6592	2,647,000	2019-03-26
1690	2019-03-25	1,741,000	-5,000	65.8223	2,645,000	2019-03-25
1691	2019-03-22	1,746,000	0	63.9560	2,730,000	2019-03-22
1692	2019-03-21	1,746,000	0	62.7381	2,783,000	2019-03-20
1693	2019-03-20	1,746,000	0	62.7381	2,783,000	2019-03-20
1694	2019-03-19	1,746,000	0	62.2682	2,804,000	2019-03-19
1695	2019-03-18	1,746,000	0	61.9369	2,819,000	2019-03-18
1696	2019-03-15	1,746,000	29,000	61.9808	2,817,000	2019-03-15
1697	2019-03-14	1,717,000	0	60.2456	2,850,000	2019-03-13
1698	2019-03-13	1,717,000	0	60.2456	2,850,000	2019-03-13
1699	2019-03-12	1,717,000	0	59.9511	2,864,000	2019-03-12
1700	2019-03-11	1,717,000	0	59.6802	2,877,000	2019-03-11
1701	2019-03-08	1,717,000	-1,000	59.7425	2,874,000	2019-03-08
1702	2019-03-07	1,718,000	-61,000	58.5349	2,935,000	2019-03-06
1703	2019-03-06	1,779,000	0	60.6133	2,935,000	2019-03-06
1704	2019-03-05	1,779,000	0	60.3051	2,950,000	2019-03-05
1705	2019-03-04	1,779,000	389,000	69.4651	2,561,000	2019-02-27
1706	2019-03-01	1,390,000	-2,907	54.2757	2,561,000	2019-02-27
1707	2019-02-28	1,392,907	0	54.3892	2,561,000	2019-02-27
1708	2019-02-27	1,392,907	0	54.3892	2,561,000	2019-02-27
1709	2019-02-26	1,392,907	0	54.4104	2,560,000	2019-02-26
1710	2019-02-25	1,392,907	0	54.3892	2,561,000	2019-02-25
1711	2019-02-22	1,392,907	-16,000	54.0096	2,579,000	2019-02-21
1712	2019-02-21	1,408,907	30,000	54.6300	2,579,000	2019-02-21
1713	2019-02-20	1,378,907	0	54.0960	2,549,000	2019-02-20
1714	2019-02-19	1,378,907	-35,000	53.3633	2,584,000	2019-02-19
1715	2019-02-18	1,413,907	15,000	51.0620	2,769,000	2019-02-18
1716	2019-02-15	1,398,907	96,000	44.4380	3,148,000	2019-02-15
1717	2019-02-14	1,302,907	2,997	40.1265	3,247,000	2019-02-13
1718	2019-02-13	1,299,910	2,910	40.0342	3,247,000	2019-02-13
1719	2019-02-12	1,297,000	0	39.9815	3,244,000	2019-02-12
1720	2019-02-11	1,297,000	0	41.6640	3,113,000	2019-02-01
1721	2019-02-08	1,297,000	0	41.6640	3,113,000	2019-02-01
1722	2019-02-04	1,297,000	0	41.6640	3,113,000	2019-02-01
1723	2019-02-01	1,297,000	0	41.6640	3,113,000	2019-02-01
1724	2019-01-31	1,297,000	-1,940	41.2401	3,145,000	2019-01-29
1725	2019-01-30	1,298,940	1,940	41.3017	3,145,000	2019-01-29
1726	2019-01-29	1,297,000	0	41.2401	3,145,000	2019-01-29
1727	2019-01-28	1,297,000	0	39.9692	3,245,000	2019-01-28
1728	2019-01-25	1,297,000	6,000	40.0680	3,237,000	2019-01-24
1729	2019-01-24	1,291,000	0	39.8826	3,237,000	2019-01-24
1730	2019-01-23	1,291,000	0	39.1806	3,295,000	2019-01-23
1731	2019-01-22	1,291,000	0	39.2044	3,293,000	2019-01-22
1732	2019-01-21	1,291,000	0	39.6255	3,258,000	2019-01-21
1733	2019-01-18	1,291,000	0	39.5648	3,263,000	2019-01-18
1734	2019-01-17	1,291,000	0	39.7720	3,246,000	2019-01-16
1735	2019-01-16	1,291,000	13,000	39.7720	3,246,000	2019-01-16
1736	2019-01-15	1,278,000	-5,936	39.3352	3,249,000	2019-01-15
1737	2019-01-14	1,283,936	10,000	39.5422	3,247,000	2019-01-14
1738	2019-01-11	1,273,936	2,056	38.6041	3,300,000	2019-01-11
1739	2019-01-10	1,271,880	0	38.7060	3,286,000	2019-01-09
1740	2019-01-09	1,271,880	0	38.7060	3,286,000	2019-01-09
1741	2019-01-08	1,271,880	-1,000	39.5362	3,217,000	2019-01-08
1742	2019-01-07	1,272,880	3,880	41.9262	3,036,000	2019-01-07
1743	2019-01-04	1,269,000	0	42.2156	3,006,000	2019-01-04
1744	2019-01-03	1,269,000	0	45.6311	2,781,000	2018-12-31
1745	2019-01-02	1,269,000	0	45.6311	2,781,000	2018-12-31
1746	2018-12-31	1,269,000	0	45.6311	2,781,000	2018-12-31
1747	2018-12-28	1,269,000	0	49.6285	2,557,000	2018-12-28
1748	2018-12-27	1,269,000	10,000	49.9213	2,542,000	2018-12-24
1749	2018-12-24	1,259,000	0	49.5279	2,542,000	2018-12-24
1750	2018-12-21	1,259,000	150	49.6255	2,537,000	2018-12-21
1751	2018-12-20	1,258,850	0	51.1312	2,462,000	2018-12-19
1752	2018-12-19	1,258,850	0	51.1312	2,462,000	2018-12-19
1753	2018-12-18	1,258,850	0	50.7192	2,482,000	2018-12-18
1754	2018-12-17	1,258,850	0	50.6172	2,487,000	2018-12-17
1755	2018-12-14	1,258,850	0	50.5359	2,491,000	2018-12-14
1756	2018-12-13	1,258,850	0	49.8950	2,523,000	2018-12-12
1757	2018-12-12	1,258,850	0	49.8950	2,523,000	2018-12-12
1758	2018-12-11	1,258,850	0	49.9940	2,518,000	2018-12-11
1759	2018-12-10	1,258,850	-10,000	49.6001	2,538,000	2018-12-10
1760	2018-12-07	1,268,850	0	49.8762	2,544,000	2018-12-07
1761	2018-12-06	1,268,850	0	50.6325	2,506,000	2018-12-05
1762	2018-12-05	1,268,850	0	50.6325	2,506,000	2018-12-05
1763	2018-12-04	1,268,850	73,000	51.5164	2,463,000	2018-12-04
1764	2018-12-03	1,195,850	0	48.5132	2,465,000	2018-11-29
1765	2018-11-30	1,195,850	0	48.5132	2,465,000	2018-11-29
1766	2018-11-29	1,195,850	0	48.5132	2,465,000	2018-11-29
1767	2018-11-28	1,195,850	0	48.5526	2,463,000	2018-11-28
1768	2018-11-27	1,195,850	0	48.6513	2,458,000	2018-11-27
1769	2018-11-26	1,195,850	0	48.9501	2,443,000	2018-11-22
1770	2018-11-23	1,195,850	0	48.9501	2,443,000	2018-11-22
1771	2018-11-22	1,195,850	0	48.9501	2,443,000	2018-11-22
1772	2018-11-21	1,195,850	-9,000	48.7704	2,452,000	2018-11-21
1773	2018-11-20	1,204,850	0	49.3387	2,442,000	2018-11-20
1774	2018-11-19	1,204,850	-10,000	52.1354	2,311,000	2018-11-16
1775	2018-11-16	1,214,850	0	52.5682	2,311,000	2018-11-16
1776	2018-11-15	1,214,850	4,850	52.6137	2,309,000	2018-11-14
1777	2018-11-14	1,210,000	-1,000	52.4036	2,309,000	2018-11-14
1778	2018-11-13	1,211,000	0	52.5380	2,305,000	2018-11-13
1779	2018-11-12	1,211,000	0	52.6980	2,298,000	2018-11-12
1780	2018-11-09	1,211,000	0	52.7899	2,294,000	2018-11-09
1781	2018-11-08	1,211,000	-10,000	52.3110	2,315,000	2018-11-07
1782	2018-11-07	1,221,000	-10,000	52.7430	2,315,000	2018-11-07
1783	2018-11-06	1,231,000	-73,000	51.7227	2,380,000	2018-11-06
1784	2018-11-05	1,304,000	0	54.8591	2,377,000	2018-11-02
1785	2018-11-02	1,304,000	0	54.8591	2,377,000	2018-11-02
1786	2018-11-01	1,304,000	0	55.9417	2,331,000	2018-10-31
1787	2018-10-31	1,304,000	0	55.9417	2,331,000	2018-10-31
1788	2018-10-30	1,304,000	0	56.4502	2,310,000	2018-10-29
1789	2018-10-29	1,304,000	0	56.4502	2,310,000	2018-10-29
1790	2018-10-26	1,304,000	20,000	56.8439	2,294,000	2018-10-26
1791	2018-10-25	1,284,000	5,000	56.2664	2,282,000	2018-10-24
1792	2018-10-24	1,279,000	29,000	56.0473	2,282,000	2018-10-24
1793	2018-10-23	1,250,000	0	56.6893	2,205,000	2018-10-23
1794	2018-10-22	1,250,000	43,000	57.7367	2,165,000	2018-10-22
1795	2018-10-19	1,207,000	54,000	57.5584	2,097,000	2018-10-19
1796	2018-10-18	1,153,000	80,000	57.2777	2,013,000	2018-10-16
1797	2018-10-16	1,073,000	0	53.3035	2,013,000	2018-10-16
1798	2018-10-15	1,073,000	0	53.4363	2,008,000	2018-10-12
1799	2018-10-12	1,073,000	0	53.4363	2,008,000	2018-10-12
1800	2018-10-11	1,073,000	-5,878	56.2369	1,908,000	2018-10-02
1801	2018-10-10	1,078,878	0	56.5450	1,908,000	2018-10-02
1802	2018-10-09	1,078,878	0	56.5450	1,908,000	2018-10-02
1803	2018-10-08	1,078,878	0	56.5450	1,908,000	2018-10-02
1804	2018-10-05	1,078,878	4,000	56.5450	1,908,000	2018-10-02
1805	2018-10-04	1,074,878	0	56.3353	1,908,000	2018-10-02
1806	2018-10-03	1,074,878	0	56.3353	1,908,000	2018-10-02
1807	2018-10-02	1,074,878	0	56.3353	1,908,000	2018-10-02
1808	2018-09-28	1,074,878	0	57.4187	1,872,000	2018-09-28
1809	2018-09-27	1,074,878	0	57.8202	1,859,000	2018-09-24
1810	2018-09-26	1,074,878	0	57.8202	1,859,000	2018-09-24
1811	2018-09-24	1,074,878	0	57.8202	1,859,000	2018-09-24
1812	2018-09-21	1,074,878	0	61.8457	1,738,000	2018-09-21
1813	2018-09-20	1,074,878	0	62.2396	1,727,000	2018-09-18
1814	2018-09-19	1,074,878	0	62.2396	1,727,000	2018-09-18
1815	2018-09-18	1,074,878	0	62.2396	1,727,000	2018-09-18
1816	2018-09-17	1,074,878	0	68.1597	1,577,000	2018-09-17
1817	2018-09-14	1,074,878	3,938	69.0352	1,557,000	2018-09-14
1818	2018-09-13	1,070,940	0	75.5247	1,418,000	2018-09-12
1819	2018-09-12	1,070,940	0	75.5247	1,418,000	2018-09-12
1820	2018-09-11	1,070,940	0	75.7383	1,414,000	2018-09-06
1821	2018-09-10	1,070,940	0	75.7383	1,414,000	2018-09-06
1822	2018-09-07	1,070,940	0	75.7383	1,414,000	2018-09-06
1823	2018-09-06	1,070,940	0	75.7383	1,414,000	2018-09-06
1824	2018-09-05	1,070,940	0	75.7919	1,413,000	2018-09-04
1825	2018-09-04	1,070,940	0	75.7919	1,413,000	2018-09-04
1826	2018-09-03	1,070,940	-23,000	75.3122	1,422,000	2018-08-31
1827	2018-08-31	1,093,940	0	76.9297	1,422,000	2018-08-31
1828	2018-08-30	1,093,940	0	79.5015	1,376,000	2018-08-29
1829	2018-08-29	1,093,940	1,940	79.5015	1,376,000	2018-08-29
1830	2018-08-28	1,092,000	0	79.1878	1,379,000	2018-08-22
1831	2018-08-27	1,092,000	0	79.1878	1,379,000	2018-08-22
1832	2018-08-24	1,092,000	0	79.1878	1,379,000	2018-08-22
1833	2018-08-23	1,092,000	0	79.1878	1,379,000	2018-08-22
1834	2018-08-22	1,092,000	0	79.1878	1,379,000	2018-08-22
1835	2018-08-21	1,092,000	0	83.9354	1,301,000	2018-08-21
1836	2018-08-20	1,092,000	0	84.1294	1,298,000	2018-08-20
1837	2018-08-17	1,092,000	0	81.3105	1,343,000	2018-08-15
1838	2018-08-16	1,092,000	-40,000	81.3105	1,343,000	2018-08-15
1839	2018-08-15	1,132,000	0	84.2889	1,343,000	2018-08-15
1840	2018-08-14	1,132,000	0	84.4776	1,340,000	2018-08-14
1841	2018-08-13	1,132,000	0	84.8576	1,334,000	2018-08-09
1842	2018-08-10	1,132,000	0	84.8576	1,334,000	2018-08-09
1843	2018-08-09	1,132,000	0	84.8576	1,334,000	2018-08-09
1844	2018-08-08	1,132,000	0	84.9850	1,332,000	2018-08-08
1845	2018-08-07	1,132,000	0	91.9578	1,231,000	2018-08-06
1846	2018-08-06	1,132,000	0	91.9578	1,231,000	2018-08-06
1847	2018-08-03	1,132,000	150,000	104.7179	1,081,000	2018-08-03
1848	2018-08-02	982,000	65,000	96.7488	1,015,000	2018-07-27
1849	2018-08-01	917,000	0	90.3448	1,015,000	2018-07-27
1850	2018-07-31	917,000	0	90.3448	1,015,000	2018-07-27
1851	2018-07-30	917,000	0	90.3448	1,015,000	2018-07-27
1852	2018-07-27	917,000	0	90.3448	1,015,000	2018-07-27
1853	2018-07-26	917,000	30,000	93.1911	984,000	2018-07-25
1854	2018-07-25	887,000	0	90.1423	984,000	2018-07-25
1855	2018-07-24	887,000	0	89.5960	990,000	2018-07-24
1856	2018-07-23	887,000	0	90.2340	983,000	2018-07-23
1857	2018-07-20	887,000	12,000	91.7270	967,000	2018-07-20
1858	2018-07-19	875,000	785,000	93.5829	935,000	2018-07-18
1859	2018-07-18	90,000		9.6257	935,000	2018-07-18

---

Webb-site Database - Powered By Linux Group

Back to top

---