Livzon Pharmaceutical Group Inc.: H HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	01513	2014-01-16

• Buybacks
• Outstanding
• Total return
• Compare returns
• Prices
• Events

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

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

Stock code:

Holdings of broker particpants

Row	Holding date	Holding	Change	Stake %	Issued shares	As at date
1	2025-10-10	7,467,978	-5,054	2.4909	299,807,117	2025-09-30
2	2025-10-09	7,473,032	-20,313	2.4926	299,807,117	2025-09-30
3	2025-10-08	7,493,345	-105,666	2.4994	299,807,117	2025-09-30
4	2025-10-06	7,599,011	124,926	2.5346	299,807,117	2025-09-30
5	2025-10-03	7,474,085	65,459	2.4930	299,807,117	2025-09-30
6	2025-10-02	7,408,626	72,429	2.4711	299,807,117	2025-09-30
7	2025-09-30	7,336,197	-70,154	2.4470	299,807,117	2025-09-30
8	2025-09-29	7,406,351	-157,039	2.4704	299,807,117	2025-09-26
9	2025-09-26	7,563,390	-107,169	2.5228	299,807,117	2025-09-26
10	2025-09-25	7,670,559	220,109	2.5585	299,807,117	2025-09-25
11	2025-09-24	7,450,450	121,621	2.4851	299,807,117	2025-09-23
12	2025-09-23	7,328,829	-34,224	2.4445	299,807,117	2025-09-23
13	2025-09-22	7,363,053	-252,900	2.4559	299,807,117	2025-09-22
14	2025-09-19	7,615,953	316,898	2.5403	299,807,117	2025-09-19
15	2025-09-18	7,299,055	-447,861	2.4346	299,807,117	2025-09-17
16	2025-09-17	7,746,916	-36,510	2.5840	299,807,117	2025-09-17
17	2025-09-16	7,783,426	147,234	2.5961	299,807,117	2025-09-16
18	2025-09-15	7,636,192	85,439	2.5470	299,807,117	2025-09-15
19	2025-09-12	7,550,753	8,185	2.5185	299,807,117	2025-09-11
20	2025-09-11	7,542,568	-295,214	2.5158	299,807,117	2025-09-11
21	2025-09-10	7,837,782	-35,100	2.6143	299,807,117	2025-09-10
22	2025-09-09	7,872,882	288,769	2.6260	299,807,117	2025-09-09
23	2025-09-08	7,584,113	-54,603	2.5297	299,807,117	2025-09-08
24	2025-09-05	7,638,716	36,368	2.5479	299,807,117	2025-09-05
25	2025-09-04	7,602,348	-66,268	2.5357	299,807,117	2025-09-04
26	2025-09-03	7,668,616	-356,269	2.5578	299,807,117	2025-09-03
27	2025-09-02	8,024,885	22,592	2.6767	299,807,117	2025-09-02
28	2025-09-01	8,002,293	163,436	2.6691	299,807,117	2025-09-01
29	2025-08-29	7,838,857	245,056	2.6146	299,807,117	2025-08-29
30	2025-08-28	7,593,801	-257,587	2.5329	299,807,117	2025-08-28
31	2025-08-27	7,851,388	-328,097	2.6188	299,807,117	2025-08-27
32	2025-08-26	8,179,485	-90,554	2.7282	299,807,117	2025-08-25
33	2025-08-25	8,270,039	-15,346	2.7585	299,807,117	2025-08-25
34	2025-08-22	8,285,385	-15,790	2.7636	299,807,117	2025-08-22
35	2025-08-21	8,301,175	-27,096	2.7688	299,807,117	2025-08-21
36	2025-08-20	8,328,271	-98,686	2.7779	299,807,117	2025-08-20
37	2025-08-19	8,426,957	-169,899	2.8108	299,807,117	2025-08-19
38	2025-08-18	8,596,856	-917,704	2.8675	299,807,117	2025-08-18
39	2025-08-15	9,514,560	271,587	3.1736	299,807,117	2025-08-14
40	2025-08-14	9,242,973	883,216	3.0830	299,807,117	2025-08-14
41	2025-08-13	8,359,757	33,385	2.7884	299,807,117	2025-08-13
42	2025-08-12	8,326,372	-6,086	2.7772	299,807,117	2025-08-12
43	2025-08-11	8,332,458	-13,648	2.7793	299,807,117	2025-08-08
44	2025-08-08	8,346,106	15,663	2.7838	299,807,117	2025-08-08
45	2025-08-07	8,330,443	-41,284	2.7786	299,807,117	2025-08-07
46	2025-08-06	8,371,727	-455,871	2.7924	299,807,117	2025-08-06
47	2025-08-05	8,827,598	-146,928	2.9444	299,807,117	2025-08-05
48	2025-08-04	8,974,526	427,245	2.9934	299,807,117	2025-08-04
49	2025-08-01	8,547,281	318,568	2.8509	299,807,117	2025-08-01
50	2025-07-31	8,228,713	135,246	2.7447	299,807,117	2025-07-31
51	2025-07-30	8,093,467	-152,755	2.6996	299,807,117	2025-07-30
52	2025-07-29	8,246,222	-65,688	2.7505	299,807,117	2025-07-29
53	2025-07-28	8,311,910	181,833	2.7724	299,807,117	2025-06-30
54	2025-07-25	8,130,077	-680,255	2.7118	299,807,117	2025-06-30
55	2025-07-24	8,810,332	-371,585	2.9387	299,807,117	2025-06-30
56	2025-07-23	9,181,917	462,903	3.0626	299,807,117	2025-06-30
57	2025-07-22	8,719,014	-404,782	2.9082	299,807,117	2025-06-30
58	2025-07-21	9,123,796	140,733	3.0432	299,807,117	2025-06-30
59	2025-07-18	8,983,063	889,707	2.9963	299,807,117	2025-06-30
60	2025-07-17	8,093,356	-377,558	2.6995	299,807,117	2025-06-30
61	2025-07-16	8,470,914	-295,814	2.8255	299,807,117	2025-06-30
62	2025-07-15	8,766,728	401,041	2.9241	299,807,117	2025-06-30
63	2025-07-14	8,365,687	-229,119	2.7904	299,807,117	2025-06-30
64	2025-07-11	8,594,806	-12,009	2.8668	299,807,117	2025-06-30
65	2025-07-10	8,606,815	-160,352	2.8708	299,807,117	2025-06-30
66	2025-07-09	8,767,167	-110,091	2.9243	299,807,117	2025-06-30
67	2025-07-08	8,877,258	19,800	2.9610	299,807,117	2025-06-30
68	2025-07-07	8,857,458	-95,222	2.9544	299,807,117	2025-06-30
69	2025-07-04	8,952,680	-375,183	2.9861	299,807,117	2025-06-30
70	2025-07-03	9,327,863	-373,865	3.1113	299,807,117	2025-06-30
71	2025-07-02	9,701,728	-40,678	3.2360	299,807,117	2025-06-30
72	2025-06-30	9,742,406	-62,563	3.2496	299,807,117	2025-06-30
73	2025-06-27	9,804,969	-362,793	3.2704	299,807,117	2025-05-31
74	2025-06-26	10,167,762	-330,939	3.3914	299,807,117	2025-05-31
75	2025-06-25	10,498,701	-75,517	3.5018	299,807,117	2025-05-31
76	2025-06-24	10,574,218	-676,437	3.5270	299,807,117	2025-05-31
77	2025-06-23	11,250,655	-353,540	3.7526	299,807,117	2025-05-31
78	2025-06-20	11,604,195	-359,535	3.8706	299,807,117	2025-05-31
79	2025-06-19	11,963,730	194,274	3.9905	299,807,117	2025-05-31
80	2025-06-18	11,769,456	-839,523	3.9257	299,807,117	2025-05-31
81	2025-06-17	12,608,979	-253,610	4.2057	299,807,117	2025-05-31
82	2025-06-16	12,862,589	201,010	4.2903	299,807,117	2025-05-31
83	2025-06-13	12,661,579	371,312	4.2232	299,807,117	2025-05-31
84	2025-06-12	12,290,267	-446,767	4.0994	299,807,117	2025-05-31
85	2025-06-11	12,737,034	1,671,169	4.2484	299,807,117	2025-05-31
86	2025-06-10	11,065,865	25,000	3.6910	299,807,117	2025-05-31
87	2025-06-09	11,040,865	-48,887	3.6827	299,807,117	2025-05-31
88	2025-06-06	11,089,752	-53,790	3.6990	299,807,117	2025-05-31
89	2025-06-05	11,143,542	39,262	3.7169	299,807,117	2025-05-31
90	2025-06-04	11,104,280	-37,031	3.7038	299,807,117	2025-05-31
91	2025-06-03	11,141,311	-140,895	3.7162	299,807,117	2025-05-31
92	2025-06-02	11,282,206	3,724	3.7632	299,807,117	2025-05-31
93	2025-05-30	11,278,482	131,164	3.7619	299,807,117	2025-05-14
94	2025-05-29	11,147,318	-50,612	3.7182	299,807,117	2025-05-14
95	2025-05-28	11,197,930	-171,135	3.7350	299,807,117	2025-05-14
96	2025-05-27	11,369,065	-460,194	3.7921	299,807,117	2025-05-14
97	2025-05-26	11,829,259	-219,431	3.9456	299,807,117	2025-05-14
98	2025-05-23	12,048,690	-1,264,588	4.0188	299,807,117	2025-05-14
99	2025-05-22	13,313,278	788,766	4.4406	299,807,117	2025-05-14
100	2025-05-21	12,524,512	-29,191	4.1775	299,807,117	2025-05-14
101	2025-05-20	12,553,703	442,046	4.1873	299,807,117	2025-05-14
102	2025-05-19	12,111,657	124,739	4.0398	299,807,117	2025-05-14
103	2025-05-16	11,986,918	173,064	3.9982	299,807,117	2025-05-14
104	2025-05-15	11,813,854	1,466,767	3.9405	299,807,117	2025-05-14
105	2025-05-14	10,347,087	84,860	3.4512	299,807,117	2025-05-14
106	2025-05-13	10,262,227	-84,428	3.3422	307,052,417	2025-04-30
107	2025-05-12	10,346,655	88,805	3.3697	307,052,417	2025-04-30
108	2025-05-09	10,257,850	-1,682,591	3.3407	307,052,417	2025-04-30
109	2025-05-08	11,940,441	282,246	3.8887	307,052,417	2025-04-30
110	2025-05-07	11,658,195	-49,751	3.7968	307,052,417	2025-04-30
111	2025-05-06	11,707,946	-26,701	3.8130	307,052,417	2025-04-30
112	2025-05-02	11,734,647	-785,456	3.8217	307,052,417	2025-04-30
113	2025-04-30	12,520,103	37,512	4.0775	307,052,417	2025-04-30
114	2025-04-29	12,482,591	880,370	4.0653	307,052,417	2025-04-18
115	2025-04-28	11,602,221	-7,191,817	3.7786	307,052,417	2025-04-18
116	2025-04-25	18,794,038	-995,010	6.1208	307,052,417	2025-04-18
117	2025-04-24	19,789,048	276,015	6.4448	307,052,417	2025-04-18
118	2025-04-23	19,513,033	-41,806	6.3550	307,052,417	2025-04-18
119	2025-04-22	19,554,839	331,297	6.3686	307,052,417	2025-04-18
120	2025-04-17	19,223,542	36,233	6.2607	307,052,417	2025-04-16
121	2025-04-16	19,187,309	102,421	6.2489	307,052,417	2025-04-16
122	2025-04-15	19,084,888	-311,759	6.2155	307,052,417	2025-04-15
123	2025-04-14	19,396,647	-151,800	6.3170	307,052,417	2025-04-14
124	2025-04-11	19,548,447	527	6.3665	307,052,417	2025-04-10
125	2025-04-10	19,547,920	-92,798	6.3663	307,052,417	2025-04-10
126	2025-04-09	19,640,718	-326,720	6.3965	307,052,417	2025-04-09
127	2025-04-08	19,967,438	-159,692	6.5029	307,052,417	2025-04-08
128	2025-04-07	20,127,130	-39,563	6.5549	307,052,417	2025-03-31
129	2025-04-03	20,166,693	-169,034	6.5678	307,052,417	2025-03-31
130	2025-04-02	20,335,727	-191,670	6.6229	307,052,417	2025-03-31
131	2025-04-01	20,527,397	-259,791	6.6853	307,052,417	2025-03-31
132	2025-03-31	20,787,188	-103,846	6.7699	307,052,417	2025-03-31
133	2025-03-28	20,891,034	71,512	6.8037	307,052,417	2025-02-28
134	2025-03-27	20,819,522	108,920	6.7804	307,052,417	2025-02-28
135	2025-03-26	20,710,602	-16,950	6.7450	307,052,417	2025-02-28
136	2025-03-25	20,727,552	-133,436	6.7505	307,052,417	2025-02-28
137	2025-03-24	20,860,988	-4,500	6.7940	307,052,417	2025-02-28
138	2025-03-21	20,865,488	-203,782	6.7954	307,052,417	2025-02-28
139	2025-03-20	21,069,270	36,858	6.8618	307,052,417	2025-02-28
140	2025-03-19	21,032,412	192,066	6.8498	307,052,417	2025-02-28
141	2025-03-18	20,840,346	-448,093	6.7872	307,052,417	2025-02-28
142	2025-03-17	21,288,439	-299,986	6.9332	307,052,417	2025-02-28
143	2025-03-14	21,588,425	965,639	7.0309	307,052,417	2025-02-28
144	2025-03-13	20,622,786	-909,450	6.7164	307,052,417	2025-02-28
145	2025-03-12	21,532,236	-29,805	7.0126	307,052,417	2025-02-28
146	2025-03-11	21,562,041	1,146,375	7.0223	307,052,417	2025-02-28
147	2025-03-10	20,415,666	-158,979	6.6489	307,052,417	2025-02-28
148	2025-03-07	20,574,645	-1,325,890	6.7007	307,052,417	2025-02-28
149	2025-03-06	21,900,535	-6,300	7.1325	307,052,417	2025-02-28
150	2025-03-05	21,906,835	-253,505	7.1346	307,052,417	2025-02-28
151	2025-03-04	22,160,340	-65,652	7.2171	307,052,417	2025-02-28
152	2025-03-03	22,225,992	-199,302	7.2385	307,052,417	2025-02-28
153	2025-02-28	22,425,294	52,188	7.3034	307,052,417	2025-02-28
154	2025-02-27	22,373,106	39,658	7.2864	307,052,417	2025-02-14
155	2025-02-26	22,333,448	-227,041	7.2735	307,052,417	2025-02-14
156	2025-02-25	22,560,489	-185,951	7.3474	307,052,417	2025-02-14
157	2025-02-24	22,746,440	-204,980	7.4080	307,052,417	2025-02-14
158	2025-02-21	22,951,420	174,257	7.4748	307,052,417	2025-02-14
159	2025-02-20	22,777,163	31,500	7.4180	307,052,417	2025-02-14
160	2025-02-19	22,745,663	-213,938	7.4077	307,052,417	2025-02-14
161	2025-02-18	22,959,601	-251,223	7.4774	307,052,417	2025-02-14
162	2025-02-17	23,210,824	-26,455	7.5592	307,052,417	2025-02-14
163	2025-02-14	23,237,279	-4,465	7.5679	307,052,417	2025-02-14
164	2025-02-13	23,241,744	-120,734	7.5693	307,052,417	2025-02-13
165	2025-02-12	23,362,478	-201,839	7.6086	307,052,417	2025-02-12
166	2025-02-11	23,564,317	210,195	7.6744	307,052,417	2025-02-11
167	2025-02-10	23,354,122	156,890	7.6059	307,052,417	2025-02-10
168	2025-02-07	23,197,232	-104,164	7.5548	307,052,417	2025-02-07
169	2025-02-06	23,301,396	-542,282	7.5887	307,052,417	2025-02-06
170	2025-02-05	23,843,678	13,941	7.7653	307,052,417	2025-02-05
171	2025-02-04	23,829,737	226,945	7.7608	307,052,417	2025-01-31
172	2025-02-03	23,602,792	-574	7.6869	307,052,417	2025-01-31
173	2025-01-28	23,603,366	0	7.6871	307,052,417	2025-01-27
174	2025-01-27	23,603,366	62,100	7.6871	307,052,417	2025-01-27
175	2025-01-24	23,541,266	25,400	7.6669	307,052,417	2025-01-24
176	2025-01-23	23,515,866	-33,145	7.6586	307,052,417	2025-01-22
177	2025-01-22	23,549,011	-199,199	7.6694	307,052,417	2025-01-22
178	2025-01-21	23,748,210	613,723	7.7343	307,052,417	2025-01-20
179	2025-01-20	23,134,487	284,004	7.5344	307,052,417	2025-01-20
180	2025-01-17	22,850,483	896,017	7.4419	307,052,417	2025-01-17
181	2025-01-16	21,954,466	-50,524	7.1501	307,052,417	2025-01-16
182	2025-01-15	22,004,990	30,202	7.1665	307,052,417	2025-01-15
183	2025-01-14	21,974,788	-24,392	7.1567	307,052,417	2025-01-14
184	2025-01-13	21,999,180	12,994	7.1646	307,052,417	2025-01-13
185	2025-01-10	21,986,186	-61,042	7.1604	307,052,417	2025-01-09
186	2025-01-09	22,047,228	116,336	7.1803	307,052,417	2025-01-09
187	2025-01-08	21,930,892	-141,327	7.1424	307,052,417	2025-01-08
188	2025-01-07	22,072,219	-794,009	7.1884	307,052,417	2025-01-07
189	2025-01-06	22,866,228	296,196	7.4470	307,052,417	2025-01-03
190	2025-01-03	22,570,032	275,625	7.3505	307,052,417	2025-01-03
191	2025-01-02	22,294,407	-590,694	7.2608	307,052,417	2025-01-02
192	2024-12-31	22,885,101	0	7.4532	307,052,417	2024-12-31
193	2024-12-30	22,885,101	154,501	7.4532	307,052,417	2024-12-30
194	2024-12-27	22,730,600	385,018	7.4028	307,052,417	2024-12-27
195	2024-12-24	22,345,582	0	7.2774	307,052,417	2024-12-23
196	2024-12-23	22,345,582	-63,500	7.2774	307,052,417	2024-12-23
197	2024-12-20	22,409,082	-292,475	7.2981	307,052,417	2024-12-20
198	2024-12-19	22,701,557	174,922	7.3934	307,052,417	2024-12-19
199	2024-12-18	22,526,635	85,113	7.3364	307,052,417	2024-12-18
200	2024-12-17	22,441,522	298,760	7.3087	307,052,417	2024-12-17
201	2024-12-16	22,142,762	-122,075	7.2114	307,052,417	2024-12-16
202	2024-12-13	22,264,837	37,960	7.2512	307,052,417	2024-12-13
203	2024-12-12	22,226,877	198,612	7.2388	307,052,417	2024-12-12
204	2024-12-11	22,028,265	73,380	7.1741	307,052,417	2024-12-11
205	2024-12-10	21,954,885	143,821	7.1502	307,052,417	2024-12-10
206	2024-12-09	21,811,064	-79,212	7.1034	307,052,417	2024-12-09
207	2024-12-06	21,890,276	168,546	7.1292	307,052,417	2024-12-06
208	2024-12-05	21,721,730	-12,034	7.0743	307,052,417	2024-12-05
209	2024-12-04	21,733,764	214,356	7.0782	307,052,417	2024-12-04
210	2024-12-03	21,519,408	695,070	7.0084	307,052,417	2024-12-03
211	2024-12-02	20,824,338	44,700	6.7820	307,052,417	2024-12-02
212	2024-11-29	20,779,638	-24,883	6.7675	307,052,417	2024-11-29
213	2024-11-28	20,804,521	-76,171	6.7756	307,052,417	2024-11-22
214	2024-11-27	20,880,692	-275,846	6.8004	307,052,417	2024-11-22
215	2024-11-26	21,156,538	326,063	6.8902	307,052,417	2024-11-22
216	2024-11-25	20,830,475	56,300	6.7840	307,052,417	2024-11-22
217	2024-11-22	20,774,175	-320,279	6.7657	307,052,417	2024-11-22
218	2024-11-21	21,094,454	-22,500	6.8700	307,052,417	2024-11-21
219	2024-11-20	21,116,954	222,643	6.8773	307,052,417	2024-11-20
220	2024-11-19	20,894,311	-12,300	6.8048	307,052,417	2024-11-19
221	2024-11-18	20,906,611	-705,540	6.8088	307,052,417	2024-11-18
222	2024-11-15	21,612,151	831,168	7.0386	307,052,417	2024-11-15
223	2024-11-14	20,780,983	-109,402	6.7679	307,052,417	2024-11-01
224	2024-11-13	20,890,385	129,939	6.8035	307,052,417	2024-11-01
225	2024-11-12	20,760,446	-187,302	6.7612	307,052,417	2024-11-01
226	2024-11-11	20,947,748	68,920	6.8222	307,052,417	2024-11-01
227	2024-11-08	20,878,828	-284,472	6.7998	307,052,417	2024-11-01
228	2024-11-07	21,163,300	296,320	6.8924	307,052,417	2024-11-01
229	2024-11-06	20,866,980	-160,605	6.7959	307,052,417	2024-11-01
230	2024-11-05	21,027,585	292,300	6.8482	307,052,417	2024-11-01
231	2024-11-04	20,735,285	-191,844	6.7530	307,052,417	2024-11-01
232	2024-11-01	20,927,129	186,149	6.8155	307,052,417	2024-11-01
233	2024-10-31	20,740,980	-81,988	6.7549	307,052,417	2024-10-31
234	2024-10-30	20,822,968	481,447	6.7816	307,052,417	2024-10-30
235	2024-10-29	20,341,521	-3,198	6.6248	307,052,417	2024-10-24
236	2024-10-28	20,344,719	-643,500	6.6258	307,052,417	2024-10-24
237	2024-10-25	20,988,219	-105,773	6.8354	307,052,417	2024-10-24
238	2024-10-24	21,093,992	-32,862	6.8698	307,052,417	2024-10-24
239	2024-10-23	21,126,854	76,590	6.8805	307,052,417	2024-09-30
240	2024-10-22	21,050,264	-6,699	6.8556	307,052,417	2024-09-30
241	2024-10-21	21,056,963	-219,386	6.8578	307,052,417	2024-09-30
242	2024-10-18	21,276,349	-56,488	6.9292	307,052,417	2024-09-30
243	2024-10-17	21,332,837	-13,805	6.9476	307,052,417	2024-09-30
244	2024-10-16	21,346,642	-756,827	6.9521	307,052,417	2024-09-30
245	2024-10-15	22,103,469	18,688	7.1986	307,052,417	2024-09-30
246	2024-10-14	22,084,781	849,166	7.1925	307,052,417	2024-09-30
247	2024-10-10	21,235,615	347,943	6.9160	307,052,417	2024-09-30
248	2024-10-09	20,887,672	-148,925	6.8026	307,052,417	2024-09-30
249	2024-10-08	21,036,597	-13,832	6.8511	307,052,417	2024-09-30
250	2024-10-07	21,050,429	-126,235	6.8556	307,052,417	2024-09-30
251	2024-10-04	21,176,664	-253,549	6.8968	307,052,417	2024-09-30
252	2024-10-03	21,430,213	-195,390	6.9793	307,052,417	2024-09-30
253	2024-10-02	21,625,603	-100,894	7.0430	307,052,417	2024-09-30
254	2024-09-30	21,726,497	165,081	7.0758	307,052,417	2024-09-30
255	2024-09-27	21,561,416	-187,900	7.0221	307,052,417	2024-09-24
256	2024-09-26	21,749,316	20,982	7.0833	307,052,417	2024-09-24
257	2024-09-25	21,728,334	51,300	7.0764	307,052,417	2024-09-24
258	2024-09-24	21,677,034	-33,507	7.0597	307,052,417	2024-09-24
259	2024-09-23	21,710,541	84,531	7.0706	307,052,417	2024-09-23
260	2024-09-20	21,626,010	14,100	7.0431	307,052,417	2024-09-20
261	2024-09-19	21,611,910	-1,702	7.0385	307,052,417	2024-09-18
262	2024-09-17	21,613,612	-35,876	7.0391	307,052,417	2024-09-12
263	2024-09-16	21,649,488	33,240	7.0507	307,052,417	2024-09-12
264	2024-09-13	21,616,248	-410	7.0399	307,052,417	2024-09-12
265	2024-09-12	21,616,658	179,369	7.0401	307,052,417	2024-09-12
266	2024-09-11	21,437,289	332,644	6.9816	307,052,417	2024-09-10
267	2024-09-10	21,104,645	-60,799	6.8733	307,052,417	2024-09-10
268	2024-09-09	21,165,444	-27,100	6.8931	307,052,417	2024-09-09
269	2024-09-05	21,192,544	29,175	6.9019	307,052,417	2024-09-02
270	2024-09-04	21,163,369	46,300	6.8924	307,052,417	2024-09-02
271	2024-09-03	21,117,069	-99,562	6.8773	307,052,417	2024-09-02
272	2024-09-02	21,216,631	-106,223	6.9098	307,052,417	2024-09-02
273	2024-08-30	21,322,854	-60,273	6.9444	307,052,417	2024-08-26
274	2024-08-29	21,383,127	-25,700	6.9640	307,052,417	2024-08-26
275	2024-08-28	21,408,827	-7,455	6.9724	307,052,417	2024-08-26
276	2024-08-27	21,416,282	51,800	6.9748	307,052,417	2024-08-26
277	2024-08-26	21,364,482	4,900	6.9579	307,052,417	2024-08-26
278	2024-08-23	21,359,582	-16,400	6.9563	307,052,417	2024-07-31
279	2024-08-22	21,375,982	-545	6.9617	307,052,417	2024-07-31
280	2024-08-21	21,376,527	-35,214	6.9618	307,052,417	2024-07-31
281	2024-08-20	21,411,741	-19,700	6.9733	307,052,417	2024-07-31
282	2024-08-19	21,431,441	-62,218	6.9797	307,052,417	2024-07-31
283	2024-08-16	21,493,659	900	7.0000	307,052,417	2024-07-31
284	2024-08-15	21,492,759	-37,900	6.9997	307,052,417	2024-07-31
285	2024-08-14	21,530,659	-59,231	7.0120	307,052,417	2024-07-31
286	2024-08-13	21,589,890	-42,475	7.0313	307,052,417	2024-07-31
287	2024-08-12	21,632,365	-83,242	7.0452	307,052,417	2024-07-31
288	2024-08-09	21,715,607	-15,553	7.0723	307,052,417	2024-07-31
289	2024-08-08	21,731,160	-82,000	7.0773	307,052,417	2024-07-31
290	2024-08-07	21,813,160	-8,633	7.1041	307,052,417	2024-07-31
291	2024-08-06	21,821,793	7,913	7.1069	307,052,417	2024-07-31
292	2024-08-05	21,813,880	-134,122	7.1043	307,052,417	2024-07-31
293	2024-08-02	21,948,002	-299,290	7.1480	307,052,417	2024-07-31
294	2024-08-01	22,247,292	-141,087	7.2454	307,052,417	2024-07-31
295	2024-07-31	22,388,379	-120,300	7.2914	307,052,417	2024-07-31
296	2024-07-30	22,508,679	65,372	7.3306	307,052,417	2024-07-30
297	2024-07-29	22,443,307	-104,231	7.3093	307,052,417	2024-07-25
298	2024-07-26	22,547,538	-218,387	7.3432	307,052,417	2024-07-25
299	2024-07-25	22,765,925	-135,713	7.4143	307,052,417	2024-07-25
300	2024-07-24	22,901,638	-246,952	7.4585	307,052,417	2024-07-23
301	2024-07-23	23,148,590	-37,317	7.5390	307,052,417	2024-07-23
302	2024-07-22	23,185,907	-60,968	7.5511	307,052,417	2024-07-19
303	2024-07-19	23,246,875	87,161	7.5710	307,052,417	2024-07-19
304	2024-07-18	23,159,714	27,100	7.5426	307,052,417	2024-07-18
305	2024-07-17	23,132,614	17,070	7.5338	307,052,417	2024-07-17
306	2024-07-16	23,115,544	262,007	7.5282	307,052,417	2024-07-16
307	2024-07-15	22,853,537	-1,861	7.4429	307,052,417	2024-07-15
308	2024-07-12	22,855,398	-702,633	7.4435	307,052,417	2024-07-12
309	2024-07-11	23,558,031	-1,406,743	7.6723	307,052,417	2024-07-11
310	2024-07-10	24,964,774	-282,600	8.1305	307,052,417	2024-07-10
311	2024-07-09	25,247,374	-183,588	8.2225	307,052,417	2024-06-30
312	2024-07-08	25,430,962	-145,000	8.2823	307,052,417	2024-06-30
313	2024-07-05	25,575,962	583,310	8.3295	307,052,417	2024-06-30
314	2024-07-04	24,992,652	981,687	8.1395	307,052,417	2024-06-30
315	2024-07-03	24,010,965	8,051	7.8198	307,052,417	2024-06-30
316	2024-07-02	24,002,914	-228,679	7.8172	307,052,417	2024-06-30
317	2024-06-28	24,231,593	24,416	7.8917	307,052,417	2024-06-28
318	2024-06-27	24,207,177	255,071	7.8130	309,831,217	2024-05-31
319	2024-06-26	23,952,106	-171,452	7.7307	309,831,217	2024-05-31
320	2024-06-25	24,123,558	133,380	7.7860	309,831,217	2024-05-31
321	2024-06-24	23,990,178	178,078	7.7430	309,831,217	2024-05-31
322	2024-06-21	23,812,100	34,641	7.6855	309,831,217	2024-05-31
323	2024-06-20	23,777,459	-137,568	7.6743	309,831,217	2024-05-31
324	2024-06-19	23,915,027	-28,192	7.7187	309,831,217	2024-05-31
325	2024-06-18	23,943,219	-2,778,491	7.7278	309,831,217	2024-05-31
326	2024-06-17	26,721,710	-100,171	8.6246	309,831,217	2024-05-31
327	2024-06-14	26,821,881	131,595	8.6569	309,831,217	2024-05-31
328	2024-06-13	26,690,286	-273,174	8.6145	309,831,217	2024-05-31
329	2024-06-12	26,963,460	9,998	8.7026	309,831,217	2024-05-31
330	2024-06-11	26,953,462	-430,170	8.6994	309,831,217	2024-05-31
331	2024-06-07	27,383,632	-20,623	8.8382	309,831,217	2024-05-31
332	2024-06-06	27,404,255	-1,500	8.8449	309,831,217	2024-05-31
333	2024-06-05	27,405,755	-97,270	8.8454	309,831,217	2024-05-31
334	2024-06-04	27,503,025	169,066	8.8768	309,831,217	2024-05-31
335	2024-06-03	27,333,959	111,500	8.8222	309,831,217	2024-05-31
336	2024-05-31	27,222,459	-927,234	8.7862	309,831,217	2024-05-31
337	2024-05-30	28,149,693	49,542	9.0855	309,831,217	2024-04-30
338	2024-05-29	28,100,151	-135,829	9.0695	309,831,217	2024-04-30
339	2024-05-28	28,235,980	-78,616	9.1133	309,831,217	2024-04-30
340	2024-05-27	28,314,596	8,800	9.1387	309,831,217	2024-04-30
341	2024-05-24	28,305,796	67,885	9.1359	309,831,217	2024-04-30
342	2024-05-23	28,237,911	-86,174	9.1140	309,831,217	2024-04-30
343	2024-05-22	28,324,085	32,351	9.1418	309,831,217	2024-04-30
344	2024-05-21	28,291,734	192,994	9.1313	309,831,217	2024-04-30
345	2024-05-20	28,098,740	-29,254	9.0690	309,831,217	2024-04-30
346	2024-05-17	28,127,994	29,527	9.0785	309,831,217	2024-04-30
347	2024-05-16	28,098,467	231,631	9.0690	309,831,217	2024-04-30
348	2024-05-14	27,866,836	32,112	8.9942	309,831,217	2024-04-30
349	2024-05-13	27,834,724	55,034	8.9838	309,831,217	2024-04-30
350	2024-05-10	27,779,690	91,564	8.9661	309,831,217	2024-04-30
351	2024-05-09	27,688,126	-88,344	8.9365	309,831,217	2024-04-30
352	2024-05-08	27,776,470	-280,543	8.9650	309,831,217	2024-04-30
353	2024-05-07	28,057,013	-81,416	9.0556	309,831,217	2024-04-30
354	2024-05-06	28,138,429	-35,755	9.0819	309,831,217	2024-04-30
355	2024-05-03	28,174,184	79,057	9.0934	309,831,217	2024-04-30
356	2024-05-02	28,095,127	-203,181	9.0679	309,831,217	2024-04-30
357	2024-04-30	28,298,308	-48,006	9.1335	309,831,217	2024-04-30
358	2024-04-29	28,346,314	-467,051	9.1490	309,831,217	2024-04-25
359	2024-04-26	28,813,365	-214,380	9.2997	309,831,217	2024-04-25
360	2024-04-25	29,027,745	-17,200	9.3689	309,831,217	2024-04-25
361	2024-04-24	29,044,945	-54,400	9.3744	309,831,217	2024-04-24
362	2024-04-23	29,099,345	-71,700	9.3920	309,831,217	2024-03-31
363	2024-04-22	29,171,045	-49,000	9.4151	309,831,217	2024-03-31
364	2024-04-19	29,220,045	5,369	9.4310	309,831,217	2024-03-31
365	2024-04-18	29,214,676	28,342	9.4292	309,831,217	2024-03-31
366	2024-04-17	29,186,334	-80,945	9.4201	309,831,217	2024-03-31
367	2024-04-16	29,267,279	-176,353	9.4462	309,831,217	2024-03-31
368	2024-04-15	29,443,632	8,664	9.5031	309,831,217	2024-03-31
369	2024-04-12	29,434,968	19,100	9.5003	309,831,217	2024-03-31
370	2024-04-11	29,415,868	-37,112	9.4942	309,831,217	2024-03-31
371	2024-04-10	29,452,980	5,486	9.5061	309,831,217	2024-03-31
372	2024-04-09	29,447,494	-31,900	9.5044	309,831,217	2024-03-31
373	2024-04-08	29,479,394	-564,100	9.5147	309,831,217	2024-03-31
374	2024-04-05	30,043,494	672,305	9.6967	309,831,217	2024-03-31
375	2024-04-03	29,371,189	-28,868	9.4797	309,831,217	2024-03-31
376	2024-04-02	29,400,057	17,200	9.4891	309,831,217	2024-03-31
377	2024-03-28	29,382,857	2,100	9.4835	309,831,217	2024-02-29
378	2024-03-27	29,380,757	-19,588	9.4828	309,831,217	2024-02-29
379	2024-03-26	29,400,345	-58,784	9.4891	309,831,217	2024-02-29
380	2024-03-25	29,459,129	-24,059	9.5081	309,831,217	2024-02-29
381	2024-03-22	29,483,188	-38,252	9.5159	309,831,217	2024-02-29
382	2024-03-21	29,521,440	10,354	9.5282	309,831,217	2024-02-29
383	2024-03-20	29,511,086	-165,991	9.5249	309,831,217	2024-02-29
384	2024-03-19	29,677,077	66,768	9.5785	309,831,217	2024-02-29
385	2024-03-18	29,610,309	69,114	9.5569	309,831,217	2024-02-29
386	2024-03-15	29,541,195	-144,240	9.5346	309,831,217	2024-02-29
387	2024-03-14	29,685,435	99,140	9.5812	309,831,217	2024-02-29
388	2024-03-13	29,586,295	-203,931	9.5492	309,831,217	2024-02-29
389	2024-03-12	29,790,226	-127,638	9.6150	309,831,217	2024-02-29
390	2024-03-11	29,917,864	85,938	9.6562	309,831,217	2024-02-29
391	2024-03-08	29,831,926	-149,564	9.6284	309,831,217	2024-02-29
392	2024-03-07	29,981,490	41,654	9.6767	309,831,217	2024-02-29
393	2024-03-06	29,939,836	-125,332	9.6633	309,831,217	2024-02-29
394	2024-03-05	30,065,168	-3,777	9.7037	309,831,217	2024-02-29
395	2024-03-04	30,068,945	-2,600	9.7049	309,831,217	2024-02-29
396	2024-03-01	30,071,545	-158,510	9.7058	309,831,217	2024-02-29
397	2024-02-29	30,230,055	-19,262,463	9.7569	309,831,217	2024-02-29
398	2024-02-28	49,492,518	51,680	15.9740	309,831,217	2024-02-05
399	2024-02-27	49,440,838	55,878	15.9573	309,831,217	2024-02-05
400	2024-02-26	49,384,960	7,200	15.9393	309,831,217	2024-02-05
401	2024-02-23	49,377,760	521,818	15.9370	309,831,217	2024-02-05
402	2024-02-22	48,855,942	-56,368	15.7686	309,831,217	2024-02-05
403	2024-02-21	48,912,310	-84,597	15.7868	309,831,217	2024-02-05
404	2024-02-20	48,996,907	19,400	15.8141	309,831,217	2024-02-05
405	2024-02-19	48,977,507	15,900	15.8078	309,831,217	2024-02-05
406	2024-02-16	48,961,607	-64,432	15.8027	309,831,217	2024-02-05
407	2024-02-15	49,026,039	6,866	15.8235	309,831,217	2024-02-05
408	2024-02-14	49,019,173	-31,533	15.8213	309,831,217	2024-02-05
409	2024-02-09	49,050,706	0	15.8314	309,831,217	2024-02-05
410	2024-02-08	49,050,706	-71,864	15.8314	309,831,217	2024-02-05
411	2024-02-07	49,122,570	84,033	15.8546	309,831,217	2024-02-05
412	2024-02-06	49,038,537	79,739	15.8275	309,831,217	2024-02-05
413	2024-02-05	48,958,798	-15,583	15.8018	309,831,217	2024-02-05
414	2024-02-02	48,974,381	572,458	15.8068	309,831,217	2024-01-31
415	2024-02-01	48,401,923	-555,217	15.6220	309,831,217	2024-01-31
416	2024-01-31	48,957,140	204,902	15.8012	309,831,217	2024-01-31
417	2024-01-30	48,752,238	130,700	15.7351	309,831,217	2024-01-29
418	2024-01-29	48,621,538	-36,035	15.6929	309,831,217	2024-01-29
419	2024-01-26	48,657,573	941,900	15.7045	309,831,217	2024-01-26
420	2024-01-25	47,715,673	338,200	15.4005	309,831,217	2024-01-23
421	2024-01-24	47,377,473	116,170	15.2914	309,831,217	2024-01-23
422	2024-01-23	47,261,303	-32,800	15.2539	309,831,217	2024-01-23
423	2024-01-22	47,294,103	430,000	15.2645	309,831,217	2024-01-22
424	2024-01-19	46,864,103	104,501	15.1257	309,831,217	2024-01-18
425	2024-01-18	46,759,602	-16,900	15.0920	309,831,217	2024-01-18
426	2024-01-17	46,776,502	-270,318	15.0974	309,831,217	2024-01-17
427	2024-01-16	47,046,820	-129,752	15.1847	309,831,217	2024-01-16
428	2024-01-15	47,176,572	218,900	15.2265	309,831,217	2024-01-11
429	2024-01-12	46,957,672	284,700	15.1559	309,831,217	2024-01-11
430	2024-01-11	46,672,972	-46,505	15.0640	309,831,217	2024-01-11
431	2024-01-10	46,719,477	-44,750	15.0790	309,831,217	2024-01-10
432	2024-01-09	46,764,227	-609,042	15.0935	309,831,217	2024-01-05
433	2024-01-08	47,373,269	46,388	15.2900	309,831,217	2024-01-05
434	2024-01-05	47,326,881	98,732	15.2751	309,831,217	2024-01-05
435	2024-01-04	47,228,149	283,570	15.2432	309,831,217	2023-12-31
436	2024-01-03	46,944,579	683,185	15.1517	309,831,217	2023-12-31
437	2024-01-02	46,261,394	-89,382	14.9312	309,831,217	2023-12-31
438	2023-12-29	46,350,776	248,593	14.9600	309,831,217	2023-11-30
439	2023-12-28	46,102,183	-181,880	14.8798	309,831,217	2023-11-30
440	2023-12-27	46,284,063	58,218	14.9385	309,831,217	2023-11-30
441	2023-12-22	46,225,845	-10,189	14.9197	309,831,217	2023-11-30
442	2023-12-21	46,236,034	-123,998	14.9230	309,831,217	2023-11-30
443	2023-12-20	46,360,032	-55,572	14.9630	309,831,217	2023-11-30
444	2023-12-19	46,415,604	-49,972	14.9809	309,831,217	2023-11-30
445	2023-12-18	46,465,576	98,000	14.9971	309,831,217	2023-11-30
446	2023-12-15	46,367,576	-442	14.9654	309,831,217	2023-11-30
447	2023-12-14	46,368,018	-803,158	14.9656	309,831,217	2023-11-30
448	2023-12-13	47,171,176	15,673	15.2248	309,831,217	2023-11-30
449	2023-12-12	47,155,503	27,685	15.2197	309,831,217	2023-11-30
450	2023-12-11	47,127,818	3,534	15.2108	309,831,217	2023-11-30
451	2023-12-08	47,124,284	873,167	15.2097	309,831,217	2023-11-30
452	2023-12-07	46,251,117	-38,300	14.9278	309,831,217	2023-11-30
453	2023-12-06	46,289,417	-2,920	14.9402	309,831,217	2023-11-30
454	2023-12-05	46,292,337	118,737	14.9411	309,831,217	2023-11-30
455	2023-12-04	46,173,600	-64,190	14.9028	309,831,217	2023-11-30
456	2023-12-01	46,237,790	42,230	14.9235	309,831,217	2023-11-30
457	2023-11-30	46,195,560	82,164	14.9099	309,831,217	2023-11-30
458	2023-11-29	46,113,396	13,900	14.8834	309,831,217	2023-10-31
459	2023-11-28	46,099,496	-9,700	14.8789	309,831,217	2023-10-31
460	2023-11-27	46,109,196	-460,000	14.8820	309,831,217	2023-10-31
461	2023-11-24	46,569,196	-458,694	15.0305	309,831,217	2023-10-31
462	2023-11-23	47,027,890	-13,300	15.1786	309,831,217	2023-10-31
463	2023-11-22	47,041,190	-55,500	15.1828	309,831,217	2023-10-31
464	2023-11-21	47,096,690	-6,811	15.2008	309,831,217	2023-10-31
465	2023-11-20	47,103,501	-193,549	15.2030	309,831,217	2023-10-31
466	2023-11-17	47,297,050	-51,920	15.2654	309,831,217	2023-10-31
467	2023-11-16	47,348,970	99,700	15.2822	309,831,217	2023-10-31
468	2023-11-15	47,249,270	148,500	15.2500	309,831,217	2023-10-31
469	2023-11-14	47,100,770	-257,100	15.2021	309,831,217	2023-10-31
470	2023-11-13	47,357,870	276,802	15.2851	309,831,217	2023-10-31
471	2023-11-10	47,081,068	-282,225	15.1957	309,831,217	2023-10-31
472	2023-11-09	47,363,293	40,856	15.2868	309,831,217	2023-10-31
473	2023-11-08	47,322,437	423,050	15.2736	309,831,217	2023-10-31
474	2023-11-07	46,899,387	-15,907	15.1371	309,831,217	2023-10-31
475	2023-11-06	46,915,294	106,100	15.1422	309,831,217	2023-10-31
476	2023-11-03	46,809,194	-212,600	15.1080	309,831,217	2023-10-31
477	2023-11-02	47,021,794	-1,062,250	15.1766	309,831,217	2023-10-31
478	2023-11-01	48,084,044	41,200	15.5194	309,831,217	2023-10-31
479	2023-10-31	48,042,844	-124,474	15.5061	309,831,217	2023-10-31
480	2023-10-30	48,167,318	-47,266	15.5463	309,831,217	2023-09-30
481	2023-10-27	48,214,584	1,178,010	15.5616	309,831,217	2023-09-30
482	2023-10-26	47,036,574	156,183	15.1814	309,831,217	2023-09-30
483	2023-10-25	46,880,391	-161,746	15.1309	309,831,217	2023-09-30
484	2023-10-24	47,042,137	-77,060	15.1831	309,831,217	2023-09-30
485	2023-10-20	47,119,197	-601,906	15.2080	309,831,217	2023-09-30
486	2023-10-19	47,721,103	1,178,544	15.4023	309,831,217	2023-09-30
487	2023-10-18	46,542,559	-60,318	15.0219	309,831,217	2023-09-30
488	2023-10-17	46,602,877	80,622	15.0414	309,831,217	2023-09-30
489	2023-10-16	46,522,255	447,039	15.0154	309,831,217	2023-09-30
490	2023-10-13	46,075,216	480,400	14.8711	309,831,217	2023-09-30
491	2023-10-12	45,594,816	-8,400	14.7160	309,831,217	2023-09-30
492	2023-10-11	45,603,216	53,100	14.7187	309,831,217	2023-09-30
493	2023-10-10	45,550,116	53,800	14.7016	309,831,217	2023-09-30
494	2023-10-09	45,496,316	18,900	14.6842	309,831,217	2023-09-30
495	2023-10-06	45,477,416	41,800	14.6781	309,831,217	2023-09-30
496	2023-10-05	45,435,616	-63,104	14.6646	309,831,217	2023-09-30
497	2023-10-04	45,498,720	12,071	14.6850	309,831,217	2023-09-30
498	2023-10-03	45,486,649	3,435	14.6811	309,831,217	2023-09-30
499	2023-09-29	45,483,214	400	14.6800	309,831,217	2023-08-31
500	2023-09-28	45,482,814	175,335	14.6799	309,831,217	2023-08-31
501	2023-09-27	45,307,479	83,329	14.6233	309,831,217	2023-08-31
502	2023-09-26	45,224,150	-48,420	14.5964	309,831,217	2023-08-31
503	2023-09-25	45,272,570	-64,235	14.6120	309,831,217	2023-08-31
504	2023-09-22	45,336,805	8,239	14.6327	309,831,217	2023-08-31
505	2023-09-21	45,328,566	195,400	14.6301	309,831,217	2023-08-31
506	2023-09-20	45,133,166	-225,914	14.5670	309,831,217	2023-08-31
507	2023-09-19	45,359,080	63,241	14.6399	309,831,217	2023-08-31
508	2023-09-18	45,295,839	-4,185	14.6195	309,831,217	2023-08-31
509	2023-09-15	45,300,024	714,058	14.6209	309,831,217	2023-08-31
510	2023-09-14	44,585,966	-629,131	14.3904	309,831,217	2023-08-31
511	2023-09-13	45,215,097	20,244	14.5935	309,831,217	2023-08-31
512	2023-09-12	45,194,853	-5,800	14.5869	309,831,217	2023-08-31
513	2023-09-11	45,200,653	4,800	14.5888	309,831,217	2023-08-31
514	2023-09-07	45,195,853	-13,700	14.5872	309,831,217	2023-08-31
515	2023-09-06	45,209,553	22,816	14.5917	309,831,217	2023-08-31
516	2023-09-05	45,186,737	-155,671	14.5843	309,831,217	2023-08-31
517	2023-09-04	45,342,408	69,845	14.6346	309,831,217	2023-08-31
518	2023-08-31	45,272,563	-71,200	14.6120	309,831,217	2023-08-31
519	2023-08-30	45,343,763	29,500	14.6350	309,831,217	2023-07-31
520	2023-08-29	45,314,263	-10,215	14.6255	309,831,217	2023-07-31
521	2023-08-28	45,324,478	182,051	14.6288	309,831,217	2023-07-31
522	2023-08-25	45,142,427	6,672	14.5700	309,831,217	2023-07-31
523	2023-08-24	45,135,755	13,464	14.5679	309,831,217	2023-07-31
524	2023-08-23	45,122,291	-20,274	14.5635	309,831,217	2023-07-31
525	2023-08-22	45,142,565	13,606	14.5701	309,831,217	2023-07-31
526	2023-08-21	45,128,959	-63,146	14.5657	309,831,217	2023-07-31
527	2023-08-18	45,192,105	-47,869	14.5860	309,831,217	2023-07-31
528	2023-08-17	45,239,974	5,900	14.6015	309,831,217	2023-07-31
529	2023-08-16	45,234,074	-175,009	14.5996	309,831,217	2023-07-31
530	2023-08-15	45,409,083	218,758	14.6561	309,831,217	2023-07-31
531	2023-08-14	45,190,325	130,738	14.5855	309,831,217	2023-07-31
532	2023-08-11	45,059,587	-114,675	14.5433	309,831,217	2023-07-31
533	2023-08-10	45,174,262	435,708	14.5803	309,831,217	2023-07-31
534	2023-08-09	44,738,554	382,253	14.4397	309,831,217	2023-07-31
535	2023-08-08	44,356,301	147,300	14.3163	309,831,217	2023-07-31
536	2023-08-07	44,209,001	364,708	14.2687	309,831,217	2023-07-31
537	2023-08-04	43,844,293	25,306	14.1510	309,831,217	2023-07-31
538	2023-08-03	43,818,987	151,168	14.1429	309,831,217	2023-07-31
539	2023-08-02	43,667,819	167,000	14.0941	309,831,217	2023-07-31
540	2023-08-01	43,500,819	-68,241	14.0402	309,831,217	2023-07-31
541	2023-07-31	43,569,060	32,266	14.0622	309,831,217	2023-07-31
542	2023-07-28	43,536,794	-48,866	14.0518	309,831,217	2023-06-30
543	2023-07-27	43,585,660	61,017	14.0675	309,831,217	2023-06-30
544	2023-07-26	43,524,643	-59,002	14.0479	309,831,217	2023-06-30
545	2023-07-25	43,583,645	5,253	14.0669	309,831,217	2023-06-30
546	2023-07-24	43,578,392	-65,905	14.0652	309,831,217	2023-06-30
547	2023-07-21	43,644,297	-13,182	14.0865	309,831,217	2023-06-30
548	2023-07-20	43,657,479	85,700	14.0907	309,831,217	2023-06-30
549	2023-07-19	43,571,779	46,429	14.0631	309,831,217	2023-06-30
550	2023-07-18	43,525,350	145,296	14.0481	309,831,217	2023-06-30
551	2023-07-14	43,380,054	-600,184	14.0012	309,831,217	2023-06-30
552	2023-07-13	43,980,238	175,533	14.1949	309,831,217	2023-06-30
553	2023-07-12	43,804,705	-1,200	14.1382	309,831,217	2023-06-30
554	2023-07-11	43,805,905	120,588	14.1386	309,831,217	2023-06-30
555	2023-07-10	43,685,317	-1,488,084	14.0997	309,831,217	2023-06-30
556	2023-07-07	45,173,401	-555,287	14.5800	309,831,217	2023-06-30
557	2023-07-06	45,728,688	-68,300	14.7592	309,831,217	2023-06-30
558	2023-07-05	45,796,988	369,200	14.7813	309,831,217	2023-06-30
559	2023-07-04	45,427,788	111,564	14.6621	309,831,217	2023-06-30
560	2023-07-03	45,316,224	314,875	14.6261	309,831,217	2023-06-30
561	2023-06-30	45,001,349	1,555,539	14.5245	309,831,217	2023-06-30
562	2023-06-29	43,445,810	140,688	14.0224	309,831,217	2023-05-31
563	2023-06-28	43,305,122	72,125	13.9770	309,831,217	2023-05-31
564	2023-06-27	43,232,997	-75,491	13.9537	309,831,217	2023-05-31
565	2023-06-26	43,308,488	133,004	13.9781	309,831,217	2023-05-31
566	2023-06-23	43,175,484	-13,616	13.9352	309,831,217	2023-05-31
567	2023-06-21	43,189,100	-158,690	13.9396	309,831,217	2023-05-31
568	2023-06-20	43,347,790	-211,800	13.9908	309,831,217	2023-05-31
569	2023-06-19	43,559,590	-238,662	14.0591	309,831,217	2023-05-31
570	2023-06-16	43,798,252	-67,614	14.1362	309,831,217	2023-05-31
571	2023-06-15	43,865,866	140,300	14.1580	309,831,217	2023-05-31
572	2023-06-14	43,725,566	-9,786	14.1127	309,831,217	2023-05-31
573	2023-06-13	43,735,352	132,744	14.1159	309,831,217	2023-05-31
574	2023-06-12	43,602,608	205,395	14.0730	309,831,217	2023-05-31
575	2023-06-09	43,397,213	45,587	14.0067	309,831,217	2023-05-31
576	2023-06-08	43,351,626	62,083	13.9920	309,831,217	2023-05-31
577	2023-06-07	43,289,543	37,419	13.9720	309,831,217	2023-05-31
578	2023-06-06	43,252,124	-130,096	13.9599	309,831,217	2023-05-31
579	2023-06-05	43,382,220	147,850	14.0019	309,831,217	2023-05-31
580	2023-06-02	43,234,370	488,904	13.9542	309,831,217	2023-05-31
581	2023-06-01	42,745,466	-540,813	13.7964	309,831,217	2023-05-31
582	2023-05-31	43,286,279	-202,000	13.9709	309,831,217	2023-05-31
583	2023-05-30	43,488,279	-65,700	14.0361	309,831,217	2023-04-30
584	2023-05-29	43,553,979	-561,340	14.0573	309,831,217	2023-04-30
585	2023-05-25	44,115,319	164,646	14.2385	309,831,217	2023-04-30
586	2023-05-24	43,950,673	-27,262	14.1854	309,831,217	2023-04-30
587	2023-05-23	43,977,935	121,779	14.1942	309,831,217	2023-04-30
588	2023-05-22	43,856,156	-120,411	14.1549	309,831,217	2023-04-30
589	2023-05-19	43,976,567	-236,721	14.1937	309,831,217	2023-04-30
590	2023-05-18	44,213,288	-29,094	14.2701	309,831,217	2023-04-30
591	2023-05-17	44,242,382	-161,321	14.2795	309,831,217	2023-04-30
592	2023-05-16	44,403,703	-92,400	14.3316	309,831,217	2023-04-30
593	2023-05-15	44,496,103	-108,894	14.3614	309,831,217	2023-04-30
594	2023-05-12	44,604,997	-2,446	14.3965	309,831,217	2023-04-30
595	2023-05-11	44,607,443	14,200	14.3973	309,831,217	2023-04-30
596	2023-05-10	44,593,243	-196,295	14.3928	309,831,217	2023-04-30
597	2023-05-09	44,789,538	45,060	14.4561	309,831,217	2023-04-30
598	2023-05-08	44,744,478	19,200	14.4416	309,831,217	2023-04-30
599	2023-05-05	44,725,278	-48,000	14.4354	309,831,217	2023-04-30
600	2023-05-04	44,773,278	-57,200	14.4509	309,831,217	2023-04-30
601	2023-05-03	44,830,478	10,848	14.4693	309,831,217	2023-04-30
602	2023-05-02	44,819,630	12,564	14.4658	309,831,217	2023-04-30
603	2023-04-28	44,807,066	20,496	14.4618	309,831,217	2023-03-31
604	2023-04-27	44,786,570	-37,574	14.4552	309,831,217	2023-03-31
605	2023-04-26	44,824,144	224,796	14.4673	309,831,217	2023-03-31
606	2023-04-25	44,599,348	-37,543	14.3947	309,831,217	2023-03-31
607	2023-04-24	44,636,891	-52,761	14.4068	309,831,217	2023-03-31
608	2023-04-21	44,689,652	68,150	14.4239	309,831,217	2023-03-31
609	2023-04-20	44,621,502	91,491	14.4019	309,831,217	2023-03-31
610	2023-04-19	44,530,011	-215,277	14.3723	309,831,217	2023-03-31
611	2023-04-18	44,745,288	-22,907	14.4418	309,831,217	2023-03-31
612	2023-04-17	44,768,195	-100,849	14.4492	309,831,217	2023-03-31
613	2023-04-14	44,869,044	-87,500	14.4818	309,831,217	2023-03-31
614	2023-04-13	44,956,544	-579,371	14.5100	309,831,217	2023-03-31
615	2023-04-12	45,535,915	-32,753	14.6970	309,831,217	2023-03-31
616	2023-04-11	45,568,668	-67,230	14.7076	309,831,217	2023-03-31
617	2023-04-06	45,635,898	38,667	14.7293	309,831,217	2023-03-31
618	2023-04-04	45,597,231	-327,521	14.7168	309,831,217	2023-03-31
619	2023-04-03	45,924,752	782,246	14.8225	309,831,217	2023-03-31
620	2023-03-31	45,142,506	-147,516	14.5700	309,831,217	2023-03-31
621	2023-03-30	45,290,022	305,532	14.6176	309,831,217	2023-02-28
622	2023-03-29	44,984,490	-346,228	14.5190	309,831,217	2023-02-28
623	2023-03-28	45,330,718	333,065	14.6308	309,831,217	2023-02-28
624	2023-03-27	44,997,653	-79,220	14.5233	309,831,217	2023-02-28
625	2023-03-24	45,076,873	54,600	14.5488	309,831,217	2023-02-28
626	2023-03-23	45,022,273	173,438	14.5312	309,831,217	2023-02-28
627	2023-03-22	44,848,835	-785,038	14.4752	309,831,217	2023-02-28
628	2023-03-21	45,633,873	-24,870	14.7286	309,831,217	2023-02-28
629	2023-03-20	45,658,743	-83,758	14.7367	309,831,217	2023-02-28
630	2023-03-17	45,742,501	-97,720	14.7637	309,831,217	2023-02-28
631	2023-03-16	45,840,221	-27,600	14.7952	309,831,217	2023-02-28
632	2023-03-15	45,867,821	-305,641	14.8041	309,831,217	2023-02-28
633	2023-03-14	46,173,462	11,254	14.9028	309,831,217	2023-02-28
634	2023-03-13	46,162,208	-22,735	14.8991	309,831,217	2023-02-28
635	2023-03-10	46,184,943	-46,613	14.9065	309,831,217	2023-02-28
636	2023-03-09	46,231,556	481,012	14.9215	309,831,217	2023-02-28
637	2023-03-08	45,750,544	-29,041	14.7663	309,831,217	2023-02-28
638	2023-03-07	45,779,585	-51,058	14.7757	309,831,217	2023-02-28
639	2023-03-06	45,830,643	-71,101	14.7921	309,831,217	2023-02-28
640	2023-03-03	45,901,744	-19,592	14.8151	309,831,217	2023-02-28
641	2023-03-02	45,921,336	46,005	14.8214	309,831,217	2023-02-28
642	2023-03-01	45,875,331	280,581	14.8066	309,831,217	2023-02-28
643	2023-02-28	45,594,750	91,847	14.7160	309,831,217	2023-02-28
644	2023-02-27	45,502,903	-99,062	14.6864	309,831,217	2023-01-31
645	2023-02-24	45,601,965	238,547	14.7183	309,831,217	2023-01-31
646	2023-02-23	45,363,418	100,544	14.6413	309,831,217	2023-01-31
647	2023-02-22	45,262,874	121,441	14.6089	309,831,217	2023-01-31
648	2023-02-21	45,141,433	-141,409	14.5697	309,831,217	2023-01-31
649	2023-02-20	45,282,842	326,547	14.6153	309,831,217	2023-01-31
650	2023-02-17	44,956,295	-190,604	14.5099	309,831,217	2023-01-31
651	2023-02-16	45,146,899	5,808	14.5714	309,831,217	2023-01-31
652	2023-02-15	45,141,091	-246,690	14.5696	309,831,217	2023-01-31
653	2023-02-14	45,387,781	18,987	14.6492	309,831,217	2023-01-31
654	2023-02-13	45,368,794	7,500	14.6431	309,831,217	2023-01-31
655	2023-02-10	45,361,294	-56,688	14.6406	309,831,217	2023-01-31
656	2023-02-09	45,417,982	-3,408	14.6589	309,831,217	2023-01-31
657	2023-02-08	45,421,390	-28,521	14.6600	309,831,217	2023-01-31
658	2023-02-07	45,449,911	-119,267	14.6692	309,831,217	2023-01-31
659	2023-02-06	45,569,178	-115,100	14.7077	309,831,217	2023-01-31
660	2023-02-03	45,684,278	113,366	14.7449	309,831,217	2023-01-31
661	2023-02-02	45,570,912	-633	14.7083	309,831,217	2023-01-31
662	2023-02-01	45,571,545	122,823	14.7085	309,831,217	2023-01-31
663	2023-01-31	45,448,722	-223,140	14.6689	309,831,217	2023-01-31
664	2023-01-30	45,671,862	-77,604	14.7409	309,831,217	2022-12-31
665	2023-01-27	45,749,466	106,743	14.7659	309,831,217	2022-12-31
666	2023-01-26	45,642,723	18,872	14.7315	309,831,217	2022-12-31
667	2023-01-20	45,623,851	51,300	14.7254	309,831,217	2022-12-31
668	2023-01-19	45,572,551	-69,510	14.7088	309,831,217	2022-12-31
669	2023-01-18	45,642,061	21,000	14.7313	309,831,217	2022-12-31
670	2023-01-17	45,621,061	-158,475	14.7245	309,831,217	2022-12-31
671	2023-01-16	45,779,536	-124,600	14.7756	309,831,217	2022-12-31
672	2023-01-13	45,904,136	-88,331	14.8159	309,831,217	2022-12-31
673	2023-01-12	45,992,467	-360,043	14.8444	309,831,217	2022-12-31
674	2023-01-11	46,352,510	-45,181	14.9606	309,831,217	2022-12-31
675	2023-01-10	46,397,691	-242,673	14.9752	309,831,217	2022-12-31
676	2023-01-09	46,640,364	-158,699	15.0535	309,831,217	2022-12-31
677	2023-01-06	46,799,063	-98,900	15.1047	309,831,217	2022-12-31
678	2023-01-05	46,897,963	-334,271	15.1366	309,831,217	2022-12-31
679	2023-01-04	47,232,234	-135,800	15.2445	309,831,217	2022-12-31
680	2023-01-03	47,368,034	-142,945	15.2883	309,831,217	2022-12-31
681	2022-12-30	47,510,979	65,900	15.3345	309,831,217	2022-11-30
682	2022-12-29	47,445,079	-226,924	15.3132	309,831,217	2022-11-30
683	2022-12-28	47,672,003	-148,335	15.3864	309,831,217	2022-11-30
684	2022-12-23	47,820,338	-79,300	15.4343	309,831,217	2022-11-30
685	2022-12-22	47,899,638	-95,274	15.4599	309,831,217	2022-11-30
686	2022-12-21	47,994,912	-54,678	15.4907	309,831,217	2022-11-30
687	2022-12-20	48,049,590	-166,600	15.5083	309,831,217	2022-11-30
688	2022-12-19	48,216,190	73,902	15.5621	309,831,217	2022-11-30
689	2022-12-16	48,142,288	-95,024	15.5382	309,831,217	2022-11-30
690	2022-12-15	48,237,312	7,643	15.5689	309,831,217	2022-11-30
691	2022-12-14	48,229,669	24,522	15.5664	309,831,217	2022-11-30
692	2022-12-13	48,205,147	168,400	15.5585	309,831,217	2022-11-30
693	2022-12-12	48,036,747	60,578	15.5042	309,831,217	2022-11-30
694	2022-12-09	47,976,169	93,466	15.4846	309,831,217	2022-11-30
695	2022-12-08	47,882,703	-223,229	15.4544	309,831,217	2022-11-30
696	2022-12-07	48,105,932	28,335	15.5265	309,831,217	2022-11-30
697	2022-12-06	48,077,597	-46,322	15.5174	309,831,217	2022-11-30
698	2022-12-05	48,123,919	380,234	15.5323	309,831,217	2022-11-30
699	2022-12-02	47,743,685	303,466	15.4096	309,831,217	2022-11-30
700	2022-12-01	47,440,219	-293,777	15.3116	309,831,217	2022-11-30
701	2022-11-30	47,733,996	58,300	15.4065	309,831,217	2022-11-30
702	2022-11-29	47,675,696	268,000	15.3876	309,831,217	2022-10-31
703	2022-11-28	47,407,696	-20,002	15.3011	309,831,217	2022-10-31
704	2022-11-25	47,427,698	174,629	15.3076	309,831,217	2022-10-31
705	2022-11-24	47,253,069	170,931	15.2512	309,831,217	2022-10-31
706	2022-11-23	47,082,138	-191,597	15.1961	309,831,217	2022-10-31
707	2022-11-22	47,273,735	185,106	15.2579	309,831,217	2022-10-31
708	2022-11-21	47,088,629	-143,433	15.1982	309,831,217	2022-10-31
709	2022-11-18	47,232,062	-57,971	15.2444	309,831,217	2022-10-31
710	2022-11-17	47,290,033	-73,126	15.2632	309,831,217	2022-10-31
711	2022-11-16	47,363,159	89,689	15.2868	309,831,217	2022-10-31
712	2022-11-15	47,273,470	-367,571	15.2578	309,831,217	2022-10-31
713	2022-11-14	47,641,041	-278,254	15.3764	309,831,217	2022-10-31
714	2022-11-11	47,919,295	65,091	15.4663	309,831,217	2022-10-31
715	2022-11-10	47,854,204	-35,829	15.4452	309,831,217	2022-10-31
716	2022-11-09	47,890,033	66,341	15.4568	309,831,217	2022-10-31
717	2022-11-08	47,823,692	277,511	15.4354	309,831,217	2022-10-31
718	2022-11-07	47,546,181	-98,532	15.3458	309,831,217	2022-10-31
719	2022-11-04	47,644,713	-571,400	15.3776	309,831,217	2022-10-31
720	2022-11-03	48,216,113	-37,196	15.5621	309,831,217	2022-10-31
721	2022-11-02	48,253,309	35,600	15.5741	309,831,217	2022-10-31
722	2022-11-01	48,217,709	134,550	15.5626	309,831,217	2022-10-31
723	2022-10-31	48,083,159	-126,462	15.5191	309,831,217	2022-10-31
724	2022-10-28	48,209,621	82,262	15.5600	309,831,217	2022-09-30
725	2022-10-27	48,127,359	-40,438	15.5334	309,831,217	2022-09-30
726	2022-10-26	48,167,797	29,518	15.5465	309,831,217	2022-09-30
727	2022-10-25	48,138,279	225,866	15.5369	309,831,217	2022-09-30
728	2022-10-24	47,912,413	103,064	15.4640	309,831,217	2022-09-30
729	2022-10-21	47,809,349	-617,741	15.4308	309,831,217	2022-09-30
730	2022-10-20	48,427,090	142,113	15.6302	309,831,217	2022-09-30
731	2022-10-19	48,284,977	-4,085	15.5843	309,831,217	2022-09-30
732	2022-10-18	48,289,062	-6,282	15.5856	309,831,217	2022-09-30
733	2022-10-17	48,295,344	-13,203	15.5876	309,831,217	2022-09-30
734	2022-10-14	48,308,547	199,800	15.5919	309,831,217	2022-09-30
735	2022-10-13	48,108,747	42,800	15.5274	309,831,217	2022-09-30
736	2022-10-12	48,065,947	-403,872	15.5136	309,831,217	2022-09-30
737	2022-10-11	48,469,819	-2,693	15.6439	309,831,217	2022-09-30
738	2022-10-10	48,472,512	143,200	15.6448	309,831,217	2022-09-30
739	2022-10-07	48,329,312	-209,439	15.5986	309,831,217	2022-09-30
740	2022-10-06	48,538,751	398,408	15.6662	309,831,217	2022-09-30
741	2022-10-05	48,140,343	-35,340	15.5376	309,831,217	2022-09-30
742	2022-10-03	48,175,683	55,724	15.5490	309,831,217	2022-09-30
743	2022-09-30	48,119,959	412,552	15.5310	309,831,217	2022-09-30
744	2022-09-29	47,707,407	68,076	15.3979	309,831,217	2022-08-31
745	2022-09-28	47,639,331	-16,625	15.3759	309,831,217	2022-08-31
746	2022-09-27	47,655,956	-31,556	15.3813	309,831,217	2022-08-31
747	2022-09-26	47,687,512	-474,821	15.3914	309,831,217	2022-08-31
748	2022-09-23	48,162,333	-134,354	15.5447	309,831,217	2022-08-31
749	2022-09-22	48,296,687	143,700	15.5881	309,831,217	2022-08-31
750	2022-09-21	48,152,987	-56,510	15.5417	309,831,217	2022-08-31
751	2022-09-20	48,209,497	230,513	15.5599	309,831,217	2022-08-31
752	2022-09-19	47,978,984	-83,836	15.4855	309,831,217	2022-08-31
753	2022-09-16	48,062,820	-47,000	15.5126	309,831,217	2022-08-31
754	2022-09-15	48,109,820	28,700	15.5278	309,831,217	2022-08-31
755	2022-09-14	48,081,120	72,154	15.5185	309,831,217	2022-08-31
756	2022-09-13	48,008,966	207,000	15.4952	309,831,217	2022-08-31
757	2022-09-09	47,801,966	-55,600	15.4284	309,831,217	2022-08-31
758	2022-09-08	47,857,566	-60,391	15.4463	309,831,217	2022-08-31
759	2022-09-07	47,917,957	-177,140	15.4658	309,831,217	2022-08-31
760	2022-09-06	48,095,097	-305,000	15.5230	309,831,217	2022-08-31
761	2022-09-05	48,400,097	51,000	15.6214	309,831,217	2022-08-31
762	2022-09-02	48,349,097	47,400	15.6050	309,831,217	2022-08-31
763	2022-09-01	48,301,697	12,200	15.5897	309,831,217	2022-08-31
764	2022-08-31	48,289,497	77,900	15.5857	309,831,217	2022-08-31
765	2022-08-30	48,211,597	83,000	15.5606	309,831,217	2022-07-31
766	2022-08-29	48,128,597	42,300	15.5338	309,831,217	2022-07-31
767	2022-08-26	48,086,297	-29,784	15.5202	309,831,217	2022-07-31
768	2022-08-25	48,116,081	-404,700	15.5298	309,831,217	2022-07-31
769	2022-08-24	48,520,781	41,629	15.6604	309,831,217	2022-07-31
770	2022-08-23	48,479,152	808	15.6470	309,831,217	2022-07-31
771	2022-08-22	48,478,344	-1,500	15.6467	309,831,217	2022-07-31
772	2022-08-19	48,479,844	-53,173	15.6472	309,831,217	2022-07-31
773	2022-08-18	48,533,017	11,502	15.6643	309,831,217	2022-07-31
774	2022-08-17	48,521,515	71,100	15.6606	309,831,217	2022-07-31
775	2022-08-16	48,450,415	-35,700	15.6377	309,831,217	2022-07-31
776	2022-08-15	48,486,115	-68,400	15.6492	309,831,217	2022-07-31
777	2022-08-12	48,554,515	85,100	15.6713	309,831,217	2022-07-31
778	2022-08-11	48,469,415	13,785	15.6438	309,831,217	2022-07-31
779	2022-08-10	48,455,630	-78,888	15.6394	309,831,217	2022-07-31
780	2022-08-09	48,534,518	-119,145	15.6648	309,831,217	2022-07-31
781	2022-08-08	48,653,663	75,600	15.7033	309,831,217	2022-07-31
782	2022-08-05	48,578,063	-47,900	15.6789	309,831,217	2022-07-31
783	2022-08-04	48,625,963	130,800	15.6943	309,831,217	2022-07-31
784	2022-08-03	48,495,163	32,800	15.6521	309,831,217	2022-07-31
785	2022-08-02	48,462,363	56,500	15.6415	309,831,217	2022-07-31
786	2022-08-01	48,405,863	-28,124	15.6233	309,831,217	2022-07-31
787	2022-07-29	48,433,987	11,310	15.6324	309,831,217	2022-06-30
788	2022-07-28	48,422,677	117,806	15.6287	309,831,217	2022-06-30
789	2022-07-27	48,304,871	79,732	15.5907	309,831,217	2022-06-30
790	2022-07-26	48,225,139	48,000	15.5650	309,831,217	2022-06-30
791	2022-07-25	48,177,139	59,103	15.5495	309,831,217	2022-06-30
792	2022-07-22	48,118,036	200,865	15.5304	309,831,217	2022-06-30
793	2022-07-21	47,917,171	147,000	15.4656	309,831,217	2022-06-30
794	2022-07-20	47,770,171	-70,300	15.4181	309,831,217	2022-06-30
795	2022-07-19	47,840,471	-35,500	15.4408	309,831,217	2022-06-30
796	2022-07-18	47,875,971	-22,738	15.4523	309,831,217	2022-06-30
797	2022-07-15	47,898,709	12,134	15.4596	309,831,217	2022-06-30
798	2022-07-14	47,886,575	-130,626	15.4557	309,831,217	2022-06-30
799	2022-07-13	48,017,201	172,900	15.4979	309,831,217	2022-06-30
800	2022-07-12	47,844,301	-292,813	15.4421	309,831,217	2022-06-30
801	2022-07-11	48,137,114	-210,627	15.5366	309,831,217	2022-06-30
802	2022-07-08	48,347,741	57,104	15.6045	309,831,217	2022-06-30
803	2022-07-07	48,290,637	-27,638	15.5861	309,831,217	2022-06-30
804	2022-07-06	48,318,275	5,336	15.5950	309,831,217	2022-06-30
805	2022-07-05	48,312,939	-727,093	15.5933	309,831,217	2022-06-30
806	2022-07-04	49,040,032	-142,044	15.8280	309,831,217	2022-06-30
807	2022-06-30	49,182,076	11,312	15.8738	309,831,217	2022-06-30
808	2022-06-29	49,170,764	-202,635	15.8702	309,831,217	2022-05-31
809	2022-06-28	49,373,399	408,075	15.9356	309,831,217	2022-05-31
810	2022-06-27	48,965,324	-166,168	15.8039	309,831,217	2022-05-31
811	2022-06-24	49,131,492	-194,692	15.8575	309,831,217	2022-05-31
812	2022-06-23	49,326,184	-205,090	15.9203	309,831,217	2022-05-31
813	2022-06-22	49,531,274	-201,500	15.9865	309,831,217	2022-05-31
814	2022-06-21	49,732,774	-197,672	16.0516	309,831,217	2022-05-31
815	2022-06-20	49,930,446	-384,814	16.1154	309,831,217	2022-05-31
816	2022-06-17	50,315,260	-41,900	16.2396	309,831,217	2022-05-31
817	2022-06-16	50,357,160	-193,196	16.2531	309,831,217	2022-05-31
818	2022-06-15	50,550,356	109,160	16.3154	309,831,217	2022-05-31
819	2022-06-14	50,441,196	-44,768	16.2802	309,831,217	2022-05-31
820	2022-06-13	50,485,964	80,841	16.2947	309,831,217	2022-05-31
821	2022-06-10	50,405,123	152,612	16.2686	309,831,217	2022-05-31
822	2022-06-09	50,252,511	-216,477	16.2193	309,831,217	2022-05-31
823	2022-06-08	50,468,988	247,799	16.2892	309,831,217	2022-05-31
824	2022-06-07	50,221,189	-478,668	16.2092	309,831,217	2022-05-31
825	2022-06-06	50,699,857	-2,196,935	16.3637	309,831,217	2022-05-31
826	2022-06-02	52,896,792	-155,297	17.0728	309,831,217	2022-05-31
827	2022-06-01	53,052,089	396,727	17.1229	309,831,217	2022-05-31
828	2022-05-31	52,655,362	-300,827	16.9949	309,831,217	2022-05-31
829	2022-05-30	52,956,189	166,719	17.0919	309,831,217	2022-05-10
830	2022-05-27	52,789,470	963,410	17.0381	309,831,217	2022-05-10
831	2022-05-26	51,826,060	-58,780	16.7272	309,831,217	2022-05-10
832	2022-05-25	51,884,840	-31,088	16.7462	309,831,217	2022-05-10
833	2022-05-24	51,915,928	-153,400	16.7562	309,831,217	2022-05-10
834	2022-05-23	52,069,328	16,450	16.8057	309,831,217	2022-05-10
835	2022-05-20	52,052,878	-6,792	16.8004	309,831,217	2022-05-10
836	2022-05-19	52,059,670	-65,500	16.8026	309,831,217	2022-05-10
837	2022-05-18	52,125,170	-257,292	16.8237	309,831,217	2022-05-10
838	2022-05-17	52,382,462	8,774	16.9068	309,831,217	2022-05-10
839	2022-05-16	52,373,688	9,866	16.9039	309,831,217	2022-05-10
840	2022-05-13	52,363,822	-84,433	16.9008	309,831,217	2022-05-10
841	2022-05-12	52,448,255	309,129	16.9280	309,831,217	2022-05-10
842	2022-05-11	52,139,126	-153,691	16.8282	309,831,217	2022-05-10
843	2022-05-10	52,292,817	-7,471	16.8778	309,831,217	2022-05-10
844	2022-05-06	52,300,288	-74,200	16.6968	313,235,617	2022-04-30
845	2022-05-05	52,374,488	-24,300	16.7205	313,235,617	2022-04-30
846	2022-05-04	52,398,788	-13,392	16.7282	313,235,617	2022-04-30
847	2022-05-03	52,412,180	-61,369	16.7325	313,235,617	2022-04-30
848	2022-04-29	52,473,549	480,395	16.7521	313,235,617	2022-03-31
849	2022-04-28	51,993,154	-411,414	16.5987	313,235,617	2022-03-31
850	2022-04-27	52,404,568	260,151	16.7301	313,235,617	2022-03-31
851	2022-04-26	52,144,417	-63,529	16.6470	313,235,617	2022-03-31
852	2022-04-25	52,207,946	79,132	16.6673	313,235,617	2022-03-31
853	2022-04-22	52,128,814	-15,702	16.6420	313,235,617	2022-03-31
854	2022-04-21	52,144,516	-23,800	16.6471	313,235,617	2022-03-31
855	2022-04-20	52,168,316	-3,261,152	16.6547	313,235,617	2022-03-31
856	2022-04-19	55,429,468	-26,461	17.6958	313,235,617	2022-03-31
857	2022-04-14	55,455,929	12,636	17.7042	313,235,617	2022-03-31
858	2022-04-13	55,443,293	91,898	17.7002	313,235,617	2022-03-31
859	2022-04-12	55,351,395	472,944	17.6708	313,235,617	2022-03-31
860	2022-04-11	54,878,451	-18,300	17.5199	313,235,617	2022-03-31
861	2022-04-08	54,896,751	-360,587	17.5257	313,235,617	2022-03-31
862	2022-04-07	55,257,338	46,406	17.6408	313,235,617	2022-03-31
863	2022-04-06	55,210,932	-33,887	17.6260	313,235,617	2022-03-31
864	2022-04-04	55,244,819	69,456	17.6368	313,235,617	2022-03-31
865	2022-04-01	55,175,363	-40,677	17.6147	313,235,617	2022-03-31
866	2022-03-31	55,216,040	-16,801	17.6276	313,235,617	2022-03-31
867	2022-03-30	55,232,841	-652,999	17.6330	313,235,617	2022-02-28
868	2022-03-29	55,885,840	-178,142	17.8415	313,235,617	2022-02-28
869	2022-03-28	56,063,982	-95,677	17.8983	313,235,617	2022-02-28
870	2022-03-25	56,159,659	-55,925	17.9289	313,235,617	2022-02-28
871	2022-03-24	56,215,584	-246,500	17.9467	313,235,617	2022-02-28
872	2022-03-23	56,462,084	-178,675	18.0254	313,235,617	2022-02-28
873	2022-03-22	56,640,759	-135,867	18.0825	313,235,617	2022-02-28
874	2022-03-21	56,776,626	-105,135	18.1259	313,235,617	2022-02-28
875	2022-03-18	56,881,761	6,926	18.1594	313,235,617	2022-02-28
876	2022-03-17	56,874,835	204,820	18.1572	313,235,617	2022-02-28
877	2022-03-16	56,670,015	-37,100	18.0918	313,235,617	2022-02-28
878	2022-03-15	56,707,115	-63,926	18.1037	313,235,617	2022-02-28
879	2022-03-14	56,771,041	-16,488	18.1241	313,235,617	2022-02-28
880	2022-03-11	56,787,529	-11,185	18.1293	313,235,617	2022-02-28
881	2022-03-10	56,798,714	108,440	18.1329	313,235,617	2022-02-28
882	2022-03-09	56,690,274	228,311	18.0983	313,235,617	2022-02-28
883	2022-03-08	56,461,963	156,569	18.0254	313,235,617	2022-02-28
884	2022-03-07	56,305,394	-232,069	17.9754	313,235,617	2022-02-28
885	2022-03-04	56,537,463	-166,400	18.0495	313,235,617	2022-02-28
886	2022-03-03	56,703,863	314,353	18.1026	313,235,617	2022-02-28
887	2022-03-02	56,389,510	-190,289	18.0023	313,235,617	2022-02-28
888	2022-03-01	56,579,799	-165,178	18.0630	313,235,617	2022-02-28
889	2022-02-28	56,744,977	-314,825	18.1157	313,235,617	2022-02-28
890	2022-02-25	57,059,802	158,073	18.2163	313,235,617	2022-01-31
891	2022-02-24	56,901,729	168,000	18.1658	313,235,617	2022-01-31
892	2022-02-23	56,733,729	-123,416	18.1122	313,235,617	2022-01-31
893	2022-02-22	56,857,145	-483,236	18.1516	313,235,617	2022-01-31
894	2022-02-21	57,340,381	-98,643	18.3058	313,235,617	2022-01-31
895	2022-02-18	57,439,024	287,449	18.3373	313,235,617	2022-01-31
896	2022-02-17	57,151,575	-461,000	18.2456	313,235,617	2022-01-31
897	2022-02-16	57,612,575	165,030	18.3927	313,235,617	2022-01-31
898	2022-02-15	57,447,545	402,228	18.3400	313,235,617	2022-01-31
899	2022-02-14	57,045,317	-269,500	18.2116	313,235,617	2022-01-31
900	2022-02-11	57,314,817	-18,500	18.2977	313,235,617	2022-01-31
901	2022-02-10	57,333,317	-247,800	18.3036	313,235,617	2022-01-31
902	2022-02-09	57,581,117	-90,215	18.3827	313,235,617	2022-01-31
903	2022-02-08	57,671,332	267,700	18.4115	313,235,617	2022-01-31
904	2022-02-07	57,403,632	29,276	18.3260	313,235,617	2022-01-31
905	2022-02-04	57,374,356	-173,932	18.3167	313,235,617	2022-01-31
906	2022-01-31	57,548,288	0	18.3722	313,235,617	2022-01-31
907	2022-01-28	57,548,288	227,675	18.3722	313,235,617	2021-12-31
908	2022-01-27	57,320,613	-86,887	18.2995	313,235,617	2021-12-31
909	2022-01-26	57,407,500	-303,501	18.3273	313,235,617	2021-12-31
910	2022-01-25	57,711,001	30,200	18.4242	313,235,617	2021-12-31
911	2022-01-24	57,680,801	-419,064	18.4145	313,235,617	2021-12-31
912	2022-01-21	58,099,865	-131,813	18.5483	313,235,617	2021-12-31
913	2022-01-20	58,231,678	-49,500	18.5904	313,235,617	2021-12-31
914	2022-01-19	58,281,178	-52,650	18.6062	313,235,617	2021-12-31
915	2022-01-18	58,333,828	-104,759	18.6230	313,235,617	2021-12-31
916	2022-01-17	58,438,587	-113,265	18.6564	313,235,617	2021-12-31
917	2022-01-14	58,551,852	-153,546	18.6926	313,235,617	2021-12-31
918	2022-01-13	58,705,398	33,339	18.7416	313,235,617	2021-12-31
919	2022-01-12	58,672,059	-525,844	18.7310	313,235,617	2021-12-31
920	2022-01-11	59,197,903	-220,095	18.8988	313,235,617	2021-12-31
921	2022-01-10	59,417,998	-263,940	18.9691	313,235,617	2021-12-31
922	2022-01-07	59,681,938	-310,927	19.0534	313,235,617	2021-12-31
923	2022-01-06	59,992,865	-140,695	19.1526	313,235,617	2021-12-31
924	2022-01-05	60,133,560	218,343	19.1975	313,235,617	2021-12-31
925	2022-01-04	59,915,217	-117,014	19.1278	313,235,617	2021-12-31
926	2022-01-03	60,032,231	-388,000	19.1652	313,235,617	2021-12-31
927	2021-12-31	60,420,231	0	19.2891	313,235,617	2021-12-31
928	2021-12-30	60,420,231	-29,833	19.2891	313,235,617	2021-12-22
929	2021-12-29	60,450,064	218,140	19.2986	313,235,617	2021-12-22
930	2021-12-28	60,231,924	-227,903	19.2290	313,235,617	2021-12-22
931	2021-12-24	60,459,827	0	19.3017	313,235,617	2021-12-22
932	2021-12-23	60,459,827	1,241,760	19.3017	313,235,617	2021-12-22
933	2021-12-22	59,218,067	336,390	18.9053	313,235,617	2021-12-22
934	2021-12-21	58,881,677	-470,627	18.7979	313,235,617	2021-12-17
935	2021-12-20	59,352,304	-668,952	18.9481	313,235,617	2021-12-17
936	2021-12-17	60,021,256	48,318	19.1617	313,235,617	2021-12-17
937	2021-12-16	59,972,938	-494,517	19.1463	313,235,617	2021-12-13
938	2021-12-15	60,467,455	596,191	19.3041	313,235,617	2021-12-13
939	2021-12-14	59,871,264	-220,255	19.1138	313,235,617	2021-12-13
940	2021-12-13	60,091,519	-515,223	19.1841	313,235,617	2021-12-13
941	2021-12-10	60,606,742	546,602	19.3486	313,235,617	2021-12-10
942	2021-12-09	60,060,140	106,091	19.1741	313,235,617	2021-12-08
943	2021-12-08	59,954,049	1,644,794	19.1402	313,235,617	2021-12-08
944	2021-12-07	58,309,255	-301,735	18.6151	313,235,617	2021-12-07
945	2021-12-06	58,610,990	73,306	18.7115	313,235,617	2021-12-06
946	2021-12-03	58,537,684	-66,495	18.6881	313,235,617	2021-11-30
947	2021-12-02	58,604,179	273,671	18.7093	313,235,617	2021-11-30
948	2021-12-01	58,330,508	3,910,609	18.6219	313,235,617	2021-11-30
949	2021-11-30	54,419,899	-923,534	17.3735	313,235,617	2021-11-30
950	2021-11-29	55,343,433	203,115	17.6683	313,235,617	2021-10-31
951	2021-11-26	55,140,318	-397,367	17.6035	313,235,617	2021-10-31
952	2021-11-25	55,537,685	314,286	17.7303	313,235,617	2021-10-31
953	2021-11-24	55,223,399	-689,581	17.6300	313,235,617	2021-10-31
954	2021-11-23	55,912,980	-210,477	17.8501	313,235,617	2021-10-31
955	2021-11-22	56,123,457	141,239	17.9173	313,235,617	2021-10-31
956	2021-11-19	55,982,218	96,639	17.8722	313,235,617	2021-10-31
957	2021-11-18	55,885,579	-193,240	17.8414	313,235,617	2021-10-31
958	2021-11-17	56,078,819	503,553	17.9031	313,235,617	2021-10-31
959	2021-11-16	55,575,266	-397,480	17.7423	313,235,617	2021-10-31
960	2021-11-15	55,972,746	298,150	17.8692	313,235,617	2021-10-31
961	2021-11-12	55,674,596	-393,710	17.7740	313,235,617	2021-10-31
962	2021-11-11	56,068,306	132,220	17.8997	313,235,617	2021-10-31
963	2021-11-10	55,936,086	-47,404	17.8575	313,235,617	2021-10-31
964	2021-11-09	55,983,490	37,461	17.8726	313,235,617	2021-10-31
965	2021-11-08	55,946,029	-108,300	17.8607	313,235,617	2021-10-31
966	2021-11-05	56,054,329	194,794	17.8953	313,235,617	2021-10-31
967	2021-11-04	55,859,535	52,237	17.8331	313,235,617	2021-10-31
968	2021-11-03	55,807,298	-1,720,447	17.8164	313,235,617	2021-10-31
969	2021-11-02	57,527,745	-133,376	18.3656	313,235,617	2021-10-31
970	2021-11-01	57,661,121	363,000	18.4082	313,235,617	2021-10-31
971	2021-10-29	57,298,121	-194,499	18.2923	313,235,617	2021-09-30
972	2021-10-28	57,492,620	-66,589	18.3544	313,235,617	2021-09-30
973	2021-10-27	57,559,209	-45,170	18.3757	313,235,617	2021-09-30
974	2021-10-26	57,604,379	59,672	18.3901	313,235,617	2021-09-30
975	2021-10-25	57,544,707	9,028	18.3711	313,235,617	2021-09-30
976	2021-10-22	57,535,679	-2,880	18.3682	313,235,617	2021-09-30
977	2021-10-21	57,538,559	185,322	18.3691	313,235,617	2021-09-30
978	2021-10-20	57,353,237	421,900	18.3099	313,235,617	2021-09-30
979	2021-10-19	56,931,337	-6,256	18.1752	313,235,617	2021-09-30
980	2021-10-18	56,937,593	-15,194	18.1772	313,235,617	2021-09-30
981	2021-10-15	56,952,787	126,790	18.1821	313,235,617	2021-09-30
982	2021-10-12	56,825,997	-162,183	18.1416	313,235,617	2021-09-30
983	2021-10-11	56,988,180	101,605	18.1934	313,235,617	2021-09-30
984	2021-10-08	56,886,575	144,190	18.1610	313,235,617	2021-09-30
985	2021-10-07	56,742,385	47,310	18.1149	313,235,617	2021-09-30
986	2021-10-06	56,695,075	243,293	18.0998	313,235,617	2021-09-30
987	2021-10-05	56,451,782	60,662	18.0221	313,235,617	2021-09-30
988	2021-10-04	56,391,120	-102,954	18.0028	313,235,617	2021-09-30
989	2021-09-30	56,494,074	203,003	18.0356	313,235,617	2021-09-30
990	2021-09-29	56,291,071	540,312	17.9708	313,235,617	2021-08-31
991	2021-09-28	55,750,759	118,156	17.7983	313,235,617	2021-08-31
992	2021-09-27	55,632,603	-16,500	17.7606	313,235,617	2021-08-31
993	2021-09-24	55,649,103	-12,700	17.7659	313,235,617	2021-08-31
994	2021-09-23	55,661,803	177,500	17.7699	313,235,617	2021-08-31
995	2021-09-21	55,484,303	270,955	17.7133	313,235,617	2021-08-31
996	2021-09-20	55,213,348	-1,300	17.6268	313,235,617	2021-08-31
997	2021-09-17	55,214,648	119,996	17.6272	313,235,617	2021-08-31
998	2021-09-16	55,094,652	-121,000	17.5889	313,235,617	2021-08-31
999	2021-09-15	55,215,652	271,092	17.6275	313,235,617	2021-08-31
1000	2021-09-14	54,944,560	-26,149	17.5410	313,235,617	2021-08-31
1001	2021-09-13	54,970,709	272,183	17.5493	313,235,617	2021-08-31
1002	2021-09-10	54,698,526	336,532	17.4624	313,235,617	2021-08-31
1003	2021-09-09	54,361,994	-16,201	17.3550	313,235,617	2021-08-31
1004	2021-09-08	54,378,195	82,455	17.3602	313,235,617	2021-08-31
1005	2021-09-07	54,295,740	272,400	17.3338	313,235,617	2021-08-31
1006	2021-09-06	54,023,340	53,125	17.2469	313,235,617	2021-08-31
1007	2021-09-03	53,970,215	234,700	17.2299	313,235,617	2021-08-31
1008	2021-09-02	53,735,515	101,300	17.1550	313,235,617	2021-08-31
1009	2021-09-01	53,634,215	-12,900	17.1226	313,235,617	2021-08-31
1010	2021-08-31	53,647,115	111,399	17.1268	313,235,617	2021-08-31
1011	2021-08-30	53,535,716	136,758	17.0912	313,235,617	2021-07-31
1012	2021-08-27	53,398,958	172,780	17.0475	313,235,617	2021-07-31
1013	2021-08-26	53,226,178	38,673	16.9924	313,235,617	2021-07-31
1014	2021-08-25	53,187,505	-24,660	16.9800	313,235,617	2021-07-31
1015	2021-08-24	53,212,165	352,854	16.9879	313,235,617	2021-07-31
1016	2021-08-23	52,859,311	-406,183	16.8753	313,235,617	2021-07-31
1017	2021-08-20	53,265,494	254,800	17.0049	313,235,617	2021-07-31
1018	2021-08-19	53,010,694	275,540	16.9236	313,235,617	2021-07-31
1019	2021-08-18	52,735,154	-303,701	16.8356	313,235,617	2021-07-31
1020	2021-08-17	53,038,855	-22,136	16.9326	313,235,617	2021-07-31
1021	2021-08-16	53,060,991	120,032	16.9396	313,235,617	2021-07-31
1022	2021-08-13	52,940,959	463,895	16.9013	313,235,617	2021-07-31
1023	2021-08-12	52,477,064	-448,723	16.7532	313,235,617	2021-07-31
1024	2021-08-11	52,925,787	300	16.8965	313,235,617	2021-07-31
1025	2021-08-10	52,925,487	325,557	16.8964	313,235,617	2021-07-31
1026	2021-08-09	52,599,930	-185,566	16.7924	313,235,617	2021-07-31
1027	2021-08-06	52,785,496	-310,143	16.8517	313,235,617	2021-07-31
1028	2021-08-05	53,095,639	168,611	16.9507	313,235,617	2021-07-31
1029	2021-08-04	52,927,028	-176,877	16.8969	313,235,617	2021-07-31
1030	2021-08-03	53,103,905	-92,844	16.9533	313,235,617	2021-07-31
1031	2021-08-02	53,196,749	-269,013	16.9830	313,235,617	2021-07-31
1032	2021-07-30	53,465,762	-85,707	17.0689	313,235,617	2021-06-30
1033	2021-07-29	53,551,469	-114,595	17.0962	313,235,617	2021-06-30
1034	2021-07-28	53,666,064	-134,203	17.1328	313,235,617	2021-06-30
1035	2021-07-27	53,800,267	245,895	17.1757	313,235,617	2021-06-30
1036	2021-07-26	53,554,372	-402,518	17.0972	313,235,617	2021-06-30
1037	2021-07-23	53,956,890	-676,473	17.2257	313,235,617	2021-06-30
1038	2021-07-22	54,633,363	101,669	17.4416	313,235,617	2021-06-30
1039	2021-07-21	54,531,694	330,097	17.4092	313,235,617	2021-06-30
1040	2021-07-20	54,201,597	-470,643	17.3038	313,235,617	2021-06-30
1041	2021-07-19	54,672,240	-73,268	17.4540	313,235,617	2021-06-30
1042	2021-07-16	54,745,508	360,780	17.4774	313,235,617	2021-06-30
1043	2021-07-15	54,384,728	-151,049	17.3622	313,235,617	2021-06-30
1044	2021-07-14	54,535,777	453,315	17.4105	313,235,617	2021-06-30
1045	2021-07-13	54,082,462	-419,136	17.2657	313,235,617	2021-06-30
1046	2021-07-12	54,501,598	552,535	17.3996	313,235,617	2021-06-30
1047	2021-07-09	53,949,063	601,488	17.2232	313,235,617	2021-06-30
1048	2021-07-08	53,347,575	150,884	17.0311	313,235,617	2021-06-30
1049	2021-07-07	53,196,691	-181,536	16.9830	313,235,617	2021-06-30
1050	2021-07-06	53,378,227	-793	17.0409	313,235,617	2021-06-30
1051	2021-07-05	53,379,020	-146,826	17.0412	313,235,617	2021-06-30
1052	2021-07-02	53,525,846	518,548	17.0880	313,235,617	2021-06-30
1053	2021-06-30	53,007,298	89,230	16.9225	313,235,617	2021-06-30
1054	2021-06-29	52,918,068	113,664	16.8940	313,235,617	2021-05-31
1055	2021-06-28	52,804,404	45,567	16.8577	313,235,617	2021-05-31
1056	2021-06-25	52,758,837	-416,184	16.8432	313,235,617	2021-05-31
1057	2021-06-24	53,175,021	576,674	16.9760	313,235,617	2021-05-31
1058	2021-06-23	52,598,347	-685,909	16.7919	313,235,617	2021-05-31
1059	2021-06-22	53,284,256	215,717	17.0109	313,235,617	2021-05-31
1060	2021-06-21	53,068,539	483,805	16.9421	313,235,617	2021-05-31
1061	2021-06-18	52,584,734	-454,905	16.7876	313,235,617	2021-05-31
1062	2021-06-17	53,039,639	122,376	16.9328	313,235,617	2021-05-31
1063	2021-06-16	52,917,263	433,417	16.8938	313,235,617	2021-05-31
1064	2021-06-15	52,483,846	162,753	16.7554	313,235,617	2021-05-31
1065	2021-06-11	52,321,093	-495,304	16.7034	313,235,617	2021-05-31
1066	2021-06-10	52,816,397	-1,165	16.8616	313,235,617	2021-05-31
1067	2021-06-09	52,817,562	1,001,357	16.8619	313,235,617	2021-05-31
1068	2021-06-08	51,816,205	-61,014	16.5422	313,235,617	2021-05-31
1069	2021-06-07	51,877,219	-622,186	16.5617	313,235,617	2021-05-31
1070	2021-06-04	52,499,405	-1,905,217	16.7604	313,235,617	2021-05-31
1071	2021-06-03	54,404,622	-953,801	17.3686	313,235,617	2021-05-31
1072	2021-06-02	55,358,423	-147,880	17.6731	313,235,617	2021-05-31
1073	2021-06-01	55,506,303	1,401,165	17.7203	313,235,617	2021-05-31
1074	2021-05-31	54,105,138	666,547	17.2730	313,235,617	2021-05-31
1075	2021-05-28	53,438,591	1,227,809	17.0602	313,235,617	2021-05-07
1076	2021-05-27	52,210,782	-141,093	16.6682	313,235,617	2021-05-07
1077	2021-05-26	52,351,875	366,860	16.7133	313,235,617	2021-05-07
1078	2021-05-25	51,985,015	268,351	16.5961	313,235,617	2021-05-07
1079	2021-05-24	51,716,664	-143,458	16.5105	313,235,617	2021-05-07
1080	2021-05-21	51,860,122	-519,496	16.5563	313,235,617	2021-05-07
1081	2021-05-20	52,379,618	-508,462	16.7221	313,235,617	2021-05-07
1082	2021-05-18	52,888,080	-162,251	16.8844	313,235,617	2021-05-07
1083	2021-05-17	53,050,331	-822,159	16.9362	313,235,617	2021-05-07
1084	2021-05-14	53,872,490	1,216	17.1987	313,235,617	2021-05-07
1085	2021-05-13	53,871,274	-138,238	17.1983	313,235,617	2021-05-07
1086	2021-05-12	54,009,512	-304,415	17.2425	313,235,617	2021-05-07
1087	2021-05-11	54,313,927	-257,448	17.3396	313,235,617	2021-05-07
1088	2021-05-10	54,571,375	45,834	17.4218	313,235,617	2021-05-07
1089	2021-05-07	54,525,541	417,712	17.4072	313,235,617	2021-05-07
1090	2021-05-06	54,107,829	-39,600	16.9159	319,864,217	2021-04-30
1091	2021-05-05	54,147,429	69,419	16.9283	319,864,217	2021-04-30
1092	2021-05-04	54,078,010	-212,602	16.9066	319,864,217	2021-04-30
1093	2021-05-03	54,290,612	102,900	16.9730	319,864,217	2021-04-30
1094	2021-04-30	54,187,712	-216,476	16.9408	319,864,217	2021-04-30
1095	2021-04-29	54,404,188	27,198	17.0085	319,864,217	2021-03-31
1096	2021-04-28	54,376,990	-6,724,469	17.0000	319,864,217	2021-03-31
1097	2021-04-27	61,101,459	38,200	19.1023	319,864,217	2021-03-31
1098	2021-04-26	61,063,259	-202,377	19.0904	319,864,217	2021-03-31
1099	2021-04-23	61,265,636	106,909	19.1536	319,864,217	2021-03-31
1100	2021-04-22	61,158,727	-6,244	19.1202	319,864,217	2021-03-31
1101	2021-04-21	61,164,971	-49,522	19.1222	319,864,217	2021-03-31
1102	2021-04-20	61,214,493	246,045	19.1376	319,864,217	2021-03-31
1103	2021-04-19	60,968,448	-117,727	19.0607	319,864,217	2021-03-31
1104	2021-04-16	61,086,175	-202,156	19.0975	319,864,217	2021-03-31
1105	2021-04-15	61,288,331	84,707	19.1607	319,864,217	2021-03-31
1106	2021-04-14	61,203,624	-210,937	19.1343	319,864,217	2021-03-31
1107	2021-04-13	61,414,561	371,517	19.2002	319,864,217	2021-03-31
1108	2021-04-12	61,043,044	132,080	19.0840	319,864,217	2021-03-31
1109	2021-04-09	60,910,964	628,655	19.0428	319,864,217	2021-03-31
1110	2021-04-08	60,282,309	544,740	18.8462	319,864,217	2021-03-31
1111	2021-04-07	59,737,569	-39,446	18.6759	319,864,217	2021-03-31
1112	2021-04-01	59,777,015	-116,052	18.6882	319,864,217	2021-03-31
1113	2021-03-31	59,893,067	-19,583	18.7245	319,864,217	2021-03-31
1114	2021-03-30	59,912,650	329,994	18.7307	319,864,217	2021-02-28
1115	2021-03-29	59,582,656	-190,436	18.6275	319,864,217	2021-02-28
1116	2021-03-26	59,773,092	-142,925	18.6870	319,864,217	2021-02-28
1117	2021-03-25	59,916,017	111,512	18.7317	319,864,217	2021-02-28
1118	2021-03-24	59,804,505	757,814	18.6968	319,864,217	2021-02-28
1119	2021-03-23	59,046,691	-358,884	18.4599	319,864,217	2021-02-28
1120	2021-03-22	59,405,575	982,568	18.5721	319,864,217	2021-02-28
1121	2021-03-19	58,423,007	-1,335,787	18.2649	319,864,217	2021-02-28
1122	2021-03-18	59,758,794	-28,762	18.6826	319,864,217	2021-02-28
1123	2021-03-17	59,787,556	-39,255	18.6915	319,864,217	2021-02-28
1124	2021-03-16	59,826,811	-12,650	18.7038	319,864,217	2021-02-28
1125	2021-03-15	59,839,461	-4,661	18.7078	319,864,217	2021-02-28
1126	2021-03-12	59,844,122	42,931	18.7092	319,864,217	2021-02-28
1127	2021-03-11	59,801,191	325,168	18.6958	319,864,217	2021-02-28
1128	2021-03-10	59,476,023	265,207	18.5941	319,864,217	2021-02-28
1129	2021-03-09	59,210,816	169,398	18.5112	319,864,217	2021-02-28
1130	2021-03-08	59,041,418	1,602,907	18.4583	319,864,217	2021-02-28
1131	2021-03-05	57,438,511	-1,318,472	17.9572	319,864,217	2021-02-28
1132	2021-03-04	58,756,983	1,434,075	18.3694	319,864,217	2021-02-28
1133	2021-03-03	57,322,908	-797,923	17.9210	319,864,217	2021-02-28
1134	2021-03-02	58,120,831	-406,586	18.1705	319,864,217	2021-02-28
1135	2021-03-01	58,527,417	-336	18.2976	319,864,217	2021-02-28
1136	2021-02-26	58,527,753	629,887	18.2977	319,864,217	2021-01-31
1137	2021-02-25	57,897,866	253,927	18.1008	319,864,217	2021-01-31
1138	2021-02-24	57,643,939	1,038,351	18.0214	319,864,217	2021-01-31
1139	2021-02-23	56,605,588	1,165,499	17.6968	319,864,217	2021-01-31
1140	2021-02-22	55,440,089	1,617,990	17.3324	319,864,217	2021-01-31
1141	2021-02-19	53,822,099	78,700	16.8265	319,864,217	2021-01-31
1142	2021-02-18	53,743,399	-236,788	16.8019	319,864,217	2021-01-31
1143	2021-02-17	53,980,187	115,726	16.8760	319,864,217	2021-01-31
1144	2021-02-16	53,864,461	-159,813	16.8398	319,864,217	2021-01-31
1145	2021-02-11	54,024,274	0	16.8898	319,864,217	2021-01-31
1146	2021-02-10	54,024,274	-50,256	16.8898	319,864,217	2021-01-31
1147	2021-02-09	54,074,530	1,090,589	16.9055	319,864,217	2021-01-31
1148	2021-02-08	52,983,941	581,077	16.5645	319,864,217	2021-01-31
1149	2021-02-05	52,402,864	-62,120	16.3828	319,864,217	2021-01-31
1150	2021-02-04	52,464,984	380,070	16.4023	319,864,217	2021-01-31
1151	2021-02-03	52,084,914	354,289	16.2834	319,864,217	2021-01-31
1152	2021-02-02	51,730,625	398,625	16.1727	319,864,217	2021-01-31
1153	2021-02-01	51,332,000	-2,556,589	16.0481	319,864,217	2021-01-31
1154	2021-01-29	53,888,589	781,360	16.8473	319,864,217	2020-12-31
1155	2021-01-28	53,107,229	-642,300	16.6031	319,864,217	2020-12-31
1156	2021-01-27	53,749,529	491,043	16.8039	319,864,217	2020-12-31
1157	2021-01-26	53,258,486	-1,698,260	16.6503	319,864,217	2020-12-31
1158	2021-01-25	54,956,746	1,693,686	17.1813	319,864,217	2020-12-31
1159	2021-01-22	53,263,060	-41,677	16.6518	319,864,217	2020-12-31
1160	2021-01-21	53,304,737	328,877	16.6648	319,864,217	2020-12-31
1161	2021-01-20	52,975,860	-103,720	16.5620	319,864,217	2020-12-31
1162	2021-01-19	53,079,580	58,985	16.5944	319,864,217	2020-12-31
1163	2021-01-18	53,020,595	-580,631	16.5760	319,864,217	2020-12-31
1164	2021-01-15	53,601,226	237,352	16.7575	319,864,217	2020-12-31
1165	2021-01-14	53,363,874	85,438	16.6833	319,864,217	2020-12-31
1166	2021-01-13	53,278,436	579,692	16.6566	319,864,217	2020-12-31
1167	2021-01-12	52,698,744	507,098	16.4753	319,864,217	2020-12-31
1168	2021-01-11	52,191,646	-481,900	16.3168	319,864,217	2020-12-31
1169	2021-01-08	52,673,546	-57,800	16.4675	319,864,217	2020-12-31
1170	2021-01-07	52,731,346	-560,874	16.4855	319,864,217	2020-12-31
1171	2021-01-06	53,292,220	123,031	16.6609	319,864,217	2020-12-31
1172	2021-01-05	53,169,189	-405,473	16.6224	319,864,217	2020-12-31
1173	2021-01-04	53,574,662	1,958,685	16.7492	319,864,217	2020-12-31
1174	2020-12-31	51,615,977	0	16.1368	319,864,217	2020-12-31
1175	2020-12-30	51,615,977	94,426	16.1368	319,864,217	2020-11-30
1176	2020-12-29	51,521,551	-107,979	16.1073	319,864,217	2020-11-30
1177	2020-12-28	51,629,530	-23,132	16.1411	319,864,217	2020-11-30
1178	2020-12-24	51,652,662	0	16.1483	319,864,217	2020-11-30
1179	2020-12-23	51,652,662	-910,196	16.1483	319,864,217	2020-11-30
1180	2020-12-22	52,562,858	31,211	16.4329	319,864,217	2020-11-30
1181	2020-12-21	52,531,647	-165,925	16.4231	319,864,217	2020-11-30
1182	2020-12-18	52,697,572	-224,467	16.4750	319,864,217	2020-11-30
1183	2020-12-17	52,922,039	615,405	16.5452	319,864,217	2020-11-30
1184	2020-12-16	52,306,634	-49,855	16.3528	319,864,217	2020-11-30
1185	2020-12-15	52,356,489	842,020	16.3683	319,864,217	2020-11-30
1186	2020-12-14	51,514,469	-530,345	16.1051	319,864,217	2020-11-30
1187	2020-12-11	52,044,814	105,480	16.2709	319,864,217	2020-11-30
1188	2020-12-10	51,939,334	-208,405	16.2379	319,864,217	2020-11-30
1189	2020-12-09	52,147,739	231,379	16.3031	319,864,217	2020-11-30
1190	2020-12-08	51,916,360	-452,812	16.2307	319,864,217	2020-11-30
1191	2020-12-07	52,369,172	-190,909	16.3723	319,864,217	2020-11-30
1192	2020-12-04	52,560,081	185,115	16.4320	319,864,217	2020-11-30
1193	2020-12-03	52,374,966	86,516	16.3741	319,864,217	2020-11-30
1194	2020-12-02	52,288,450	1,044,167	16.3471	319,864,217	2020-11-30
1195	2020-12-01	51,244,283	-6,945	16.0206	319,864,217	2020-11-30
1196	2020-11-30	51,251,228	-305,914	16.0228	319,864,217	2020-11-30
1197	2020-11-27	51,557,142	87,424	16.1184	319,864,217	2020-10-31
1198	2020-11-26	51,469,718	106,861	16.0911	319,864,217	2020-10-31
1199	2020-11-25	51,362,857	93,449	16.0577	319,864,217	2020-10-31
1200	2020-11-24	51,269,408	14,894	16.0285	319,864,217	2020-10-31
1201	2020-11-23	51,254,514	-211,990	16.0238	319,864,217	2020-10-31
1202	2020-11-20	51,466,504	273,231	16.0901	319,864,217	2020-10-31
1203	2020-11-19	51,193,273	115,669	16.0047	319,864,217	2020-10-31
1204	2020-11-18	51,077,604	-80,056	15.9685	319,864,217	2020-10-31
1205	2020-11-17	51,157,660	-633,161	15.9936	319,864,217	2020-10-31
1206	2020-11-16	51,790,821	67,956	16.1915	319,864,217	2020-10-31
1207	2020-11-13	51,722,865	412,384	16.1703	319,864,217	2020-10-31
1208	2020-11-12	51,310,481	48,700	16.0413	319,864,217	2020-10-31
1209	2020-11-11	51,261,781	3,001,315	16.0261	319,864,217	2020-10-31
1210	2020-11-10	48,260,466	673,717	15.0878	319,864,217	2020-10-31
1211	2020-11-09	47,586,749	-566,825	14.8772	319,864,217	2020-10-31
1212	2020-11-06	48,153,574	229,751	15.0544	319,864,217	2020-10-31
1213	2020-11-05	47,923,823	174,241	14.9826	319,864,217	2020-10-31
1214	2020-11-04	47,749,582	-1,126,743	14.9281	319,864,217	2020-10-31
1215	2020-11-03	48,876,325	1,646,627	15.2803	319,864,217	2020-10-31
1216	2020-11-02	47,229,698	96,152	14.7655	319,864,217	2020-10-31
1217	2020-10-30	47,133,546	47,281	14.7355	319,864,217	2020-09-30
1218	2020-10-29	47,086,265	-1,731,880	14.7207	319,864,217	2020-09-30
1219	2020-10-28	48,818,145	81,230	15.2621	319,864,217	2020-09-30
1220	2020-10-27	48,736,915	112,593	15.2368	319,864,217	2020-09-30
1221	2020-10-23	48,624,322	-229,890	15.2016	319,864,217	2020-09-30
1222	2020-10-22	48,854,212	-20,618	15.2734	319,864,217	2020-09-30
1223	2020-10-21	48,874,830	-86,921	15.2799	319,864,217	2020-09-30
1224	2020-10-20	48,961,751	-20,557	15.3070	319,864,217	2020-09-30
1225	2020-10-19	48,982,308	252,069	15.3135	319,864,217	2020-09-30
1226	2020-10-16	48,730,239	-117,781	15.2347	319,864,217	2020-09-30
1227	2020-10-15	48,848,020	113,268	15.2715	319,864,217	2020-09-30
1228	2020-10-14	48,734,752	-187,875	15.2361	319,864,217	2020-09-30
1229	2020-10-12	48,922,627	281,260	15.2948	319,864,217	2020-09-30
1230	2020-10-09	48,641,367	-16,324	15.2069	319,864,217	2020-09-30
1231	2020-10-08	48,657,691	198,624	15.2120	319,864,217	2020-09-30
1232	2020-10-07	48,459,067	-365,822	15.1499	319,864,217	2020-09-30
1233	2020-10-06	48,824,889	183,200	15.2643	319,864,217	2020-09-30
1234	2020-10-05	48,641,689	823,302	15.2070	319,864,217	2020-09-30
1235	2020-09-30	47,818,387	85,300	14.9496	319,864,217	2020-09-30
1236	2020-09-29	47,733,087	324,423	14.9229	319,864,217	2020-08-31
1237	2020-09-28	47,408,664	-188,203	14.8215	319,864,217	2020-08-31
1238	2020-09-25	47,596,867	-62,000	14.8803	319,864,217	2020-08-31
1239	2020-09-24	47,658,867	141,722	14.8997	319,864,217	2020-08-31
1240	2020-09-23	47,517,145	-149,101	14.8554	319,864,217	2020-08-31
1241	2020-09-22	47,666,246	373,059	14.9020	319,864,217	2020-08-31
1242	2020-09-21	47,293,187	-76,258	14.7854	319,864,217	2020-08-31
1243	2020-09-18	47,369,445	-76,964	14.8092	319,864,217	2020-08-31
1244	2020-09-17	47,446,409	237,295	14.8333	319,864,217	2020-08-31
1245	2020-09-16	47,209,114	90,339	14.7591	319,864,217	2020-08-31
1246	2020-09-15	47,118,775	259,704	14.7309	319,864,217	2020-08-31
1247	2020-09-14	46,859,071	157,860	14.6497	319,864,217	2020-08-31
1248	2020-09-11	46,701,211	-55,300	14.6003	319,864,217	2020-08-31
1249	2020-09-10	46,756,511	-224,164	14.6176	319,864,217	2020-08-31
1250	2020-09-09	46,980,675	214,607	14.6877	319,864,217	2020-08-31
1251	2020-09-08	46,766,068	-237,339	14.6206	319,864,217	2020-08-31
1252	2020-09-07	47,003,407	172,365	14.6948	319,864,217	2020-08-31
1253	2020-09-04	46,831,042	-14,254	14.6409	319,864,217	2020-08-31
1254	2020-09-03	46,845,296	82,909	14.6454	319,864,217	2020-08-31
1255	2020-09-02	46,762,387	-324,441	14.6194	319,864,217	2020-08-31
1256	2020-09-01	47,086,828	28,971	14.7209	319,864,217	2020-08-31
1257	2020-08-31	47,057,857	151,847	14.7118	319,864,217	2020-08-31
1258	2020-08-28	46,906,010	200,800	14.6644	319,864,217	2020-07-31
1259	2020-08-27	46,705,210	-60,224	14.6016	319,864,217	2020-07-31
1260	2020-08-26	46,765,434	69,884	14.6204	319,864,217	2020-07-31
1261	2020-08-25	46,695,550	133,260	14.5986	319,864,217	2020-07-31
1262	2020-08-24	46,562,290	26,320	14.5569	319,864,217	2020-07-31
1263	2020-08-21	46,535,970	-93,200	14.5487	319,864,217	2020-07-31
1264	2020-08-20	46,629,170	-12,343	14.5778	319,864,217	2020-07-31
1265	2020-08-19	46,641,513	-20,201	14.5817	319,864,217	2020-07-31
1266	2020-08-18	46,661,714	196,925	14.5880	319,864,217	2020-07-31
1267	2020-08-17	46,464,789	33,420	14.5264	319,864,217	2020-07-31
1268	2020-08-14	46,431,369	-23,822	14.5160	319,864,217	2020-07-31
1269	2020-08-13	46,455,191	-221,476	14.5234	319,864,217	2020-07-31
1270	2020-08-12	46,676,667	152,644	14.5927	319,864,217	2020-07-31
1271	2020-08-11	46,524,023	-41,106	14.5449	319,864,217	2020-07-31
1272	2020-08-10	46,565,129	217,040	14.5578	319,864,217	2020-07-31
1273	2020-08-07	46,348,089	-138,355	14.4899	319,864,217	2020-07-31
1274	2020-08-06	46,486,444	185,526	14.5332	319,864,217	2020-07-31
1275	2020-08-05	46,300,918	11,547	14.4752	319,864,217	2020-07-31
1276	2020-08-04	46,289,371	208,828	14.4716	319,864,217	2020-07-31
1277	2020-08-03	46,080,543	496,459	14.4063	319,864,217	2020-07-31
1278	2020-07-31	45,584,084	-344,542	14.2511	319,864,217	2020-07-31
1279	2020-07-30	45,928,626	-225,922	14.3588	319,864,217	2020-06-30
1280	2020-07-29	46,154,548	47,233	14.4294	319,864,217	2020-06-30
1281	2020-07-28	46,107,315	535,608	14.4147	319,864,217	2020-06-30
1282	2020-07-27	45,571,707	-96,421	14.2472	319,864,217	2020-06-30
1283	2020-07-24	45,668,128	-379,701	14.2773	319,864,217	2020-06-30
1284	2020-07-23	46,047,829	-226,860	14.3961	319,864,217	2020-06-30
1285	2020-07-22	46,274,689	-112,866	14.4670	319,864,217	2020-06-30
1286	2020-07-21	46,387,555	-157,354	14.5023	319,864,217	2020-06-30
1287	2020-07-20	46,544,909	260,412	14.5515	319,864,217	2020-06-30
1288	2020-07-17	46,284,497	-82,994	14.4700	319,864,217	2020-06-30
1289	2020-07-16	46,367,491	-124,960	14.4960	319,864,217	2020-06-30
1290	2020-07-15	46,492,451	87,878	14.5351	319,864,217	2020-06-30
1291	2020-07-14	46,404,573	458,695	14.5076	319,864,217	2020-06-30
1292	2020-07-13	45,945,878	-279,072	14.3642	319,864,217	2020-06-30
1293	2020-07-10	46,224,950	-540,264	14.4514	319,864,217	2020-06-30
1294	2020-07-09	46,765,214	305,444	14.6203	319,864,217	2020-06-30
1295	2020-07-08	46,459,770	5,067	14.5248	319,864,217	2020-06-30
1296	2020-07-07	46,454,703	-531,961	14.5233	319,864,217	2020-06-30
1297	2020-07-06	46,986,664	-174,180	14.6896	319,864,217	2020-06-30
1298	2020-07-03	47,160,844	-181,829	14.7440	319,864,217	2020-06-30
1299	2020-07-02	47,342,673	1,138,132	14.8009	319,864,217	2020-06-30
1300	2020-06-30	46,204,541	-597,900	14.4450	319,864,217	2020-06-30
1301	2020-06-29	46,802,441	-246,309	14.6320	319,864,217	2020-05-31
1302	2020-06-26	47,048,750	-268,769	14.7090	319,864,217	2020-05-31
1303	2020-06-24	47,317,519	91,236	14.7930	319,864,217	2020-05-31
1304	2020-06-23	47,226,283	-43,021	14.7645	319,864,217	2020-05-31
1305	2020-06-22	47,269,304	-324,346	14.7779	319,864,217	2020-05-31
1306	2020-06-19	47,593,650	-48,516	14.8793	319,864,217	2020-05-31
1307	2020-06-18	47,642,166	-627,786	14.8945	319,864,217	2020-05-31
1308	2020-06-17	48,269,952	159,152	15.0908	319,864,217	2020-05-31
1309	2020-06-16	48,110,800	-730,581	15.0410	319,864,217	2020-05-31
1310	2020-06-15	48,841,381	302,029	15.2694	319,864,217	2020-05-31
1311	2020-06-12	48,539,352	-501,521	15.1750	319,864,217	2020-05-31
1312	2020-06-11	49,040,873	-385,866	15.3318	319,864,217	2020-05-31
1313	2020-06-10	49,426,739	25,280	15.4524	319,864,217	2020-05-31
1314	2020-06-09	49,401,459	-1,322,478	15.4445	319,864,217	2020-05-31
1315	2020-06-08	50,723,937	3,957,681	15.8580	319,864,217	2020-05-31
1316	2020-06-05	46,766,256	-398,351	14.6207	319,864,217	2020-05-31
1317	2020-06-04	47,164,607	490,046	14.7452	319,864,217	2020-05-31
1318	2020-06-03	46,674,561	657,584	14.5920	319,864,217	2020-05-31
1319	2020-06-02	46,016,977	975,272	14.3864	319,864,217	2020-05-31
1320	2020-06-01	45,041,705	3,107,536	14.0815	319,864,217	2020-05-31
1321	2020-05-29	41,934,169	-300,748	13.1100	319,864,217	2020-04-30
1322	2020-05-28	42,234,917	800,547	13.2040	319,864,217	2020-04-30
1323	2020-05-27	41,434,370	1,126,744	12.9537	319,864,217	2020-04-30
1324	2020-05-26	40,307,626	-150,439	12.6015	319,864,217	2020-04-30
1325	2020-05-25	40,458,065	152,172	12.6485	319,864,217	2020-04-30
1326	2020-05-22	40,305,893	-31,304	12.6009	319,864,217	2020-04-30
1327	2020-05-21	40,337,197	457,542	12.6107	319,864,217	2020-04-30
1328	2020-05-20	39,879,655	-375,606	12.4677	319,864,217	2020-04-30
1329	2020-05-19	40,255,261	-7,401,239	12.5851	319,864,217	2020-04-30
1330	2020-05-18	47,656,500	-2,080,090	14.8990	319,864,217	2020-04-30
1331	2020-05-15	49,736,590	719,512	15.5493	319,864,217	2020-04-30
1332	2020-05-14	49,017,078	57,655	15.3243	319,864,217	2020-04-30
1333	2020-05-13	48,959,423	-303,667	15.3063	319,864,217	2020-04-30
1334	2020-05-12	49,263,090	-462,129	15.4013	319,864,217	2020-04-30
1335	2020-05-11	49,725,219	444,358	15.5457	319,864,217	2020-04-30
1336	2020-05-08	49,280,861	-209,004	15.4068	319,864,217	2020-04-30
1337	2020-05-07	49,489,865	-684,957	15.4721	319,864,217	2020-04-30
1338	2020-05-06	50,174,822	-184,209	15.6863	319,864,217	2020-04-30
1339	2020-05-05	50,359,031	-49,609	15.7439	319,864,217	2020-04-30
1340	2020-05-04	50,408,640	474,525	15.7594	319,864,217	2020-04-30
1341	2020-04-29	49,934,115	-269,616	15.6110	319,864,217	2020-03-31
1342	2020-04-28	50,203,731	-452,303	15.6953	319,864,217	2020-03-31
1343	2020-04-27	50,656,034	-297,931	15.8367	319,864,217	2020-03-31
1344	2020-04-24	50,953,965	-53,595	15.9299	319,864,217	2020-03-31
1345	2020-04-23	51,007,560	-98,926	15.9466	319,864,217	2020-03-31
1346	2020-04-22	51,106,486	16,513	15.9776	319,864,217	2020-03-31
1347	2020-04-21	51,089,973	513,181	15.9724	319,864,217	2020-03-31
1348	2020-04-20	50,576,792	-173,555	15.8120	319,864,217	2020-03-31
1349	2020-04-17	50,750,347	-21,109	15.8662	319,864,217	2020-03-31
1350	2020-04-16	50,771,456	1,157	15.8728	319,864,217	2020-03-31
1351	2020-04-15	50,770,299	-105,901	15.8725	319,864,217	2020-03-31
1352	2020-04-14	50,876,200	20,675	15.9056	319,864,217	2020-03-31
1353	2020-04-09	50,855,525	146,910	15.8991	319,864,217	2020-03-31
1354	2020-04-08	50,708,615	406,974	15.8532	319,864,217	2020-03-31
1355	2020-04-07	50,301,641	-952,513	15.7259	319,864,217	2020-03-31
1356	2020-04-06	51,254,154	357,089	16.0237	319,864,217	2020-03-31
1357	2020-04-03	50,897,065	10,924	15.9121	319,864,217	2020-03-31
1358	2020-04-02	50,886,141	532,433	15.9087	319,864,217	2020-03-31
1359	2020-04-01	50,353,708	-87,976	15.7422	319,864,217	2020-03-31
1360	2020-03-31	50,441,684	-142,419	15.7697	319,864,217	2020-03-31
1361	2020-03-30	50,584,103	496,724	15.8142	319,864,217	2020-02-29
1362	2020-03-27	50,087,379	-602,279	15.6590	319,864,217	2020-02-29
1363	2020-03-26	50,689,658	225,973	15.8472	319,864,217	2020-02-29
1364	2020-03-25	50,463,685	-323,272	15.7766	319,864,217	2020-02-29
1365	2020-03-24	50,786,957	-669,604	15.8777	319,864,217	2020-02-29
1366	2020-03-23	51,456,561	-192,654	16.0870	319,864,217	2020-02-29
1367	2020-03-20	51,649,215	26,800	16.1472	319,864,217	2020-02-29
1368	2020-03-19	51,622,415	71,954	16.1389	319,864,217	2020-02-29
1369	2020-03-18	51,550,461	245,384	16.1164	319,864,217	2020-02-29
1370	2020-03-17	51,305,077	-161,541	16.0396	319,864,217	2020-02-29
1371	2020-03-16	51,466,618	45,805	16.0901	319,864,217	2020-02-29
1372	2020-03-13	51,420,813	391,294	16.0758	319,864,217	2020-02-29
1373	2020-03-12	51,029,519	-204,884	15.9535	319,864,217	2020-02-29
1374	2020-03-11	51,234,403	-223,329	16.0175	319,864,217	2020-02-29
1375	2020-03-10	51,457,732	97,450	16.0874	319,864,217	2020-02-29
1376	2020-03-09	51,360,282	-38,535	16.0569	319,864,217	2020-02-29
1377	2020-03-06	51,398,817	-79,170	16.0689	319,864,217	2020-02-29
1378	2020-03-05	51,477,987	245,752	16.0937	319,864,217	2020-02-29
1379	2020-03-04	51,232,235	-280,156	16.0169	319,864,217	2020-02-29
1380	2020-03-03	51,512,391	424,511	16.1045	319,864,217	2020-02-29
1381	2020-03-02	51,087,880	-298,687	15.9717	319,864,217	2020-02-29
1382	2020-02-28	51,386,567	395,570	16.0651	319,864,217	2020-01-31
1383	2020-02-27	50,990,997	-443,832	15.9415	319,864,217	2020-01-31
1384	2020-02-26	51,434,829	759,387	16.0802	319,864,217	2020-01-31
1385	2020-02-25	50,675,442	-210,904	15.8428	319,864,217	2020-01-31
1386	2020-02-24	50,886,346	489,248	15.9087	319,864,217	2020-01-31
1387	2020-02-21	50,397,098	-25,500	15.7558	319,864,217	2020-01-31
1388	2020-02-20	50,422,598	-64,409	15.7638	319,864,217	2020-01-31
1389	2020-02-19	50,487,007	111,285	15.7839	319,864,217	2020-01-31
1390	2020-02-18	50,375,722	4,555	15.7491	319,864,217	2020-01-31
1391	2020-02-17	50,371,167	315,931	15.7477	319,864,217	2020-01-31
1392	2020-02-14	50,055,236	-176,856	15.6489	319,864,217	2020-01-31
1393	2020-02-13	50,232,092	47,556	15.7042	319,864,217	2020-01-31
1394	2020-02-12	50,184,536	-53,350	15.6893	319,864,217	2020-01-31
1395	2020-02-11	50,237,886	-226,607	15.7060	319,864,217	2020-01-31
1396	2020-02-10	50,464,493	-439,695	15.7768	319,864,217	2020-01-31
1397	2020-02-07	50,904,188	281,897	15.9143	319,864,217	2020-01-31
1398	2020-02-06	50,622,291	-216,177	15.8262	319,864,217	2020-01-31
1399	2020-02-05	50,838,468	522,170	15.8938	319,864,217	2020-01-31
1400	2020-02-04	50,316,298	2,960	15.7305	319,864,217	2020-01-31
1401	2020-02-03	50,313,338	85,031	15.7296	319,864,217	2020-01-31
1402	2020-01-31	50,228,307	-353,285	15.7030	319,864,217	2020-01-31
1403	2020-01-30	50,581,592	-38,479	15.8135	319,864,217	2019-12-31
1404	2020-01-29	50,620,071	-415,446	15.8255	319,864,217	2019-12-31
1405	2020-01-24	51,035,517	0	15.9554	319,864,217	2019-12-31
1406	2020-01-23	51,035,517	381,383	15.9554	319,864,217	2019-12-31
1407	2020-01-22	50,654,134	513,559	15.8361	319,864,217	2019-12-31
1408	2020-01-21	50,140,575	-579,635	15.6756	319,864,217	2019-12-31
1409	2020-01-20	50,720,210	-17,919	15.8568	319,864,217	2019-12-31
1410	2020-01-17	50,738,129	-131,615	15.8624	319,864,217	2019-12-31
1411	2020-01-16	50,869,744	-364,782	15.9035	319,864,217	2019-12-31
1412	2020-01-15	51,234,526	-579,244	16.0176	319,864,217	2019-12-31
1413	2020-01-14	51,813,770	-329,298	16.1987	319,864,217	2019-12-31
1414	2020-01-13	52,143,068	-133,360	16.3016	319,864,217	2019-12-31
1415	2020-01-10	52,276,428	-330,141	16.3433	319,864,217	2019-12-31
1416	2020-01-09	52,606,569	95,989	16.4465	319,864,217	2019-12-31
1417	2020-01-08	52,510,580	508,569	16.4165	319,864,217	2019-12-31
1418	2020-01-07	52,002,011	272,361	16.2575	319,864,217	2019-12-31
1419	2020-01-06	51,729,650	191,043	16.1724	319,864,217	2019-12-31
1420	2020-01-03	51,538,607	-617,188	16.1127	319,864,217	2019-12-31
1421	2020-01-02	52,155,795	-110,923	16.3056	319,864,217	2019-12-31
1422	2019-12-31	52,266,718	0	16.3403	319,864,217	2019-12-31
1423	2019-12-30	52,266,718	-237,373	16.3403	319,864,217	2019-11-30
1424	2019-12-27	52,504,091	39,759	16.4145	319,864,217	2019-11-30
1425	2019-12-24	52,464,332	0	16.4021	319,864,217	2019-11-30
1426	2019-12-23	52,464,332	-50,301	16.4021	319,864,217	2019-11-30
1427	2019-12-20	52,514,633	86,730	16.4178	319,864,217	2019-11-30
1428	2019-12-19	52,427,903	307,265	16.3907	319,864,217	2019-11-30
1429	2019-12-18	52,120,638	-134,052	16.2946	319,864,217	2019-11-30
1430	2019-12-17	52,254,690	10,099	16.3365	319,864,217	2019-11-30
1431	2019-12-16	52,244,591	25,568	16.3334	319,864,217	2019-11-30
1432	2019-12-13	52,219,023	-160,840	16.3254	319,864,217	2019-11-30
1433	2019-12-12	52,379,863	440,600	16.3757	319,864,217	2019-11-30
1434	2019-12-11	51,939,263	-74,939	16.2379	319,864,217	2019-11-30
1435	2019-12-10	52,014,202	-441,980	16.2613	319,864,217	2019-11-30
1436	2019-12-09	52,456,182	410,862	16.3995	319,864,217	2019-11-30
1437	2019-12-06	52,045,320	-73,465	16.2711	319,864,217	2019-11-30
1438	2019-12-05	52,118,785	176,445	16.2940	319,864,217	2019-11-30
1439	2019-12-04	51,942,340	95,879	16.2389	319,864,217	2019-11-30
1440	2019-12-03	51,846,461	-40,493	16.2089	319,864,217	2019-11-30
1441	2019-12-02	51,886,954	325,468	16.2216	319,864,217	2019-11-30
1442	2019-11-29	51,561,486	-20,653	16.1198	319,864,217	2019-10-31
1443	2019-11-28	51,582,139	114,011	16.1263	319,864,217	2019-10-31
1444	2019-11-27	51,468,128	-55,800	16.0906	319,864,217	2019-10-31
1445	2019-11-26	51,523,928	203,456	16.1081	319,864,217	2019-10-31
1446	2019-11-25	51,320,472	111,119	16.0445	319,864,217	2019-10-31
1447	2019-11-22	51,209,353	-467,793	16.0097	319,864,217	2019-10-31
1448	2019-11-21	51,677,146	-65,873	16.1560	319,864,217	2019-10-31
1449	2019-11-20	51,743,019	-180,850	16.1766	319,864,217	2019-10-31
1450	2019-11-19	51,923,869	172,819	16.2331	319,864,217	2019-10-31
1451	2019-11-18	51,751,050	-108,649	16.1791	319,864,217	2019-10-31
1452	2019-11-15	51,859,699	-61,803	16.2130	319,864,217	2019-10-31
1453	2019-11-14	51,921,502	585,527	16.2324	319,864,217	2019-10-31
1454	2019-11-13	51,335,975	-409,537	16.0493	319,864,217	2019-10-31
1455	2019-11-12	51,745,512	-718,137	16.1773	319,864,217	2019-10-31
1456	2019-11-11	52,463,649	114,031	16.4018	319,864,217	2019-10-31
1457	2019-11-08	52,349,618	-262,810	16.3662	319,864,217	2019-10-31
1458	2019-11-07	52,612,428	94,278	16.4484	319,864,217	2019-10-31
1459	2019-11-06	52,518,150	624,746	16.4189	319,864,217	2019-10-31
1460	2019-11-05	51,893,404	939,137	16.2236	319,864,217	2019-10-31
1461	2019-11-04	50,954,267	184,015	15.9300	319,864,217	2019-10-31
1462	2019-11-01	50,770,252	367,714	15.8724	319,864,217	2019-10-31
1463	2019-10-31	50,402,538	-78,604	15.7575	319,864,217	2019-10-31
1464	2019-10-30	50,481,142	-115,951	15.7821	319,864,217	2019-09-30
1465	2019-10-29	50,597,093	354,642	15.8183	319,864,217	2019-09-30
1466	2019-10-28	50,242,451	-682,538	15.7074	319,864,217	2019-09-30
1467	2019-10-25	50,924,989	-492,112	15.9208	319,864,217	2019-09-30
1468	2019-10-24	51,417,101	95,534	16.0747	319,864,217	2019-09-30
1469	2019-10-23	51,321,567	873,064	16.0448	319,864,217	2019-09-30
1470	2019-10-22	50,448,503	119,170	15.7718	319,864,217	2019-09-30
1471	2019-10-21	50,329,333	178,724	15.7346	319,864,217	2019-09-30
1472	2019-10-18	50,150,609	118,500	15.6787	319,864,217	2019-09-30
1473	2019-10-17	50,032,109	139,807	15.6417	319,864,217	2019-09-30
1474	2019-10-16	49,892,302	-109,129	15.5980	319,864,217	2019-09-30
1475	2019-10-15	50,001,431	8,400	15.6321	319,864,217	2019-09-30
1476	2019-10-14	49,993,031	183,392	15.6295	319,864,217	2019-09-30
1477	2019-10-11	49,809,639	35,100	15.5721	319,864,217	2019-09-30
1478	2019-10-10	49,774,539	-42,329	15.5611	319,864,217	2019-09-30
1479	2019-10-09	49,816,868	-376,138	15.5744	319,864,217	2019-09-30
1480	2019-10-08	50,193,006	-1,101,867	15.6920	319,864,217	2019-09-30
1481	2019-10-04	51,294,873	746,100	16.0365	319,864,217	2019-09-30
1482	2019-10-03	50,548,773	730,195	15.8032	319,864,217	2019-09-30
1483	2019-10-02	49,818,578	-403,247	15.5749	319,864,217	2019-09-30
1484	2019-09-30	50,221,825	600,409	15.7010	319,864,217	2019-09-30
1485	2019-09-27	49,621,416	10,979,808	15.5133	319,864,217	2019-08-31
1486	2019-09-26	38,641,608	-403,938	12.0806	319,864,217	2019-08-31
1487	2019-09-25	39,045,546	-76,714	12.2069	319,864,217	2019-08-31
1488	2019-09-24	39,122,260	552,497	12.2309	319,864,217	2019-08-31
1489	2019-09-23	38,569,763	-343,383	12.0582	319,864,217	2019-08-31
1490	2019-09-20	38,913,146	-1,146,549	12.1655	319,864,217	2019-08-31
1491	2019-09-19	40,059,695	720,800	12.5240	319,864,217	2019-08-31
1492	2019-09-18	39,338,895	738,002	12.2986	319,864,217	2019-08-31
1493	2019-09-17	38,600,893	-1,651,045	12.0679	319,864,217	2019-08-31
1494	2019-09-16	40,251,938	946,168	12.5841	319,864,217	2019-08-31
1495	2019-09-13	39,305,770	-35,541	12.2883	319,864,217	2019-08-31
1496	2019-09-12	39,341,311	418,584	12.2994	319,864,217	2019-08-31
1497	2019-09-11	38,922,727	-244,962	12.1685	319,864,217	2019-08-31
1498	2019-09-10	39,167,689	574,996	12.2451	319,864,217	2019-08-31
1499	2019-09-09	38,592,693	18,007	12.0653	319,864,217	2019-08-31
1500	2019-09-06	38,574,686	-601,884	12.0597	319,864,217	2019-08-31
1501	2019-09-05	39,176,570	-147,441	12.2479	319,864,217	2019-08-31
1502	2019-09-04	39,324,011	604,818	12.2940	319,864,217	2019-08-31
1503	2019-09-03	38,719,193	-129,310	12.1049	319,864,217	2019-08-31
1504	2019-09-02	38,848,503	-147,908	12.1453	319,864,217	2019-08-31
1505	2019-08-30	38,996,411	467,150	12.1916	319,864,217	2019-07-31
1506	2019-08-29	38,529,261	-450,781	12.0455	319,864,217	2019-07-31
1507	2019-08-28	38,980,042	-319,936	12.1864	319,864,217	2019-07-31
1508	2019-08-27	39,299,978	146,051	12.2865	319,864,217	2019-07-31
1509	2019-08-26	39,153,927	148,102	12.2408	319,864,217	2019-07-31
1510	2019-08-23	39,005,825	-606,425	12.1945	319,864,217	2019-07-31
1511	2019-08-22	39,612,250	-297,597	12.3841	319,864,217	2019-07-31
1512	2019-08-21	39,909,847	3,743,222	12.4771	319,864,217	2019-07-31
1513	2019-08-20	36,166,625	-206,281	11.3069	319,864,217	2019-07-31
1514	2019-08-19	36,372,906	-297,614	11.3714	319,864,217	2019-07-31
1515	2019-08-16	36,670,520	300,606	11.4644	319,864,217	2019-07-31
1516	2019-08-15	36,369,914	-47,222	11.3704	319,864,217	2019-07-31
1517	2019-08-14	36,417,136	-97,160	11.3852	319,864,217	2019-07-31
1518	2019-08-13	36,514,296	92,262	11.4156	319,864,217	2019-07-31
1519	2019-08-12	36,422,034	-58,660	11.3867	319,864,217	2019-07-31
1520	2019-08-09	36,480,694	-197,089	11.4051	319,864,217	2019-07-31
1521	2019-08-08	36,677,783	-211,209	11.4667	319,864,217	2019-07-31
1522	2019-08-07	36,888,992	-742,563	11.5327	319,864,217	2019-07-31
1523	2019-08-06	37,631,555	-405,432	11.7649	319,864,217	2019-07-31
1524	2019-08-05	38,036,987	460,753	11.8916	319,864,217	2019-07-31
1525	2019-08-02	37,576,234	1,509,330	11.7476	319,864,217	2019-07-31
1526	2019-08-01	36,066,904	-1,293,550	11.2757	319,864,217	2019-07-31
1527	2019-07-31	37,360,454	737,303	11.6801	319,864,217	2019-07-31
1528	2019-07-30	36,623,151	-2,090,579	11.4496	319,864,217	2019-07-26
1529	2019-07-29	38,713,730	102,068	12.1032	319,864,217	2019-07-26
1530	2019-07-26	38,611,662	10,955,377	12.0713	319,864,217	2019-07-26
1531	2019-07-25	27,656,285	-77,348	11.2401	246,049,398	2019-06-30
1532	2019-07-24	27,733,633	-468,312	11.2716	246,049,398	2019-06-30
1533	2019-07-23	28,201,945	288,585	11.4619	246,049,398	2019-06-30
1534	2019-07-22	27,913,360	153,606	11.3446	246,049,398	2019-06-30
1535	2019-07-19	27,759,754	347,455	11.2822	246,049,398	2019-06-30
1536	2019-07-18	27,412,299	-84,598	11.1410	246,049,398	2019-06-30
1537	2019-07-17	27,496,897	361,589	11.1754	246,049,398	2019-06-30
1538	2019-07-16	27,135,308	-887,062	11.0284	246,049,398	2019-06-30
1539	2019-07-15	28,022,370	-67,511	11.3889	246,049,398	2019-06-30
1540	2019-07-12	28,089,881	-882,818	11.4164	246,049,398	2019-06-30
1541	2019-07-11	28,972,699	499,673	11.7752	246,049,398	2019-06-30
1542	2019-07-10	28,473,026	-953,743	11.5721	246,049,398	2019-06-30
1543	2019-07-09	29,426,769	287,698	11.9597	246,049,398	2019-06-30
1544	2019-07-08	29,139,071	-4,488,829	11.8428	246,049,398	2019-06-30
1545	2019-07-05	33,627,900	-3,905,370	13.6671	246,049,398	2019-06-30
1546	2019-07-04	37,533,270	-455,652	15.2544	246,049,398	2019-06-30
1547	2019-07-03	37,988,922	1,788,186	15.4396	246,049,398	2019-06-30
1548	2019-07-02	36,200,736	2,581,263	14.7128	246,049,398	2019-06-30
1549	2019-06-28	33,619,473	111,848	13.6637	246,049,398	2019-05-31
1550	2019-06-27	33,507,625	-149,730	13.6183	246,049,398	2019-05-31
1551	2019-06-26	33,657,355	6,529	13.6791	246,049,398	2019-05-31
1552	2019-06-25	33,650,826	110,202	13.6765	246,049,398	2019-05-31
1553	2019-06-24	33,540,624	-510,630	13.6317	246,049,398	2019-05-31
1554	2019-06-21	34,051,254	91,500	13.8392	246,049,398	2019-05-31
1555	2019-06-20	33,959,754	-103,150	13.8020	246,049,398	2019-05-31
1556	2019-06-19	34,062,904	-539,640	13.8439	246,049,398	2019-05-31
1557	2019-06-18	34,602,544	255,151	14.0633	246,049,398	2019-05-31
1558	2019-06-17	34,347,393	54,195	13.9596	246,049,398	2019-05-31
1559	2019-06-14	34,293,198	377,460	13.9375	246,049,398	2019-05-31
1560	2019-06-13	33,915,738	-30,324	13.7841	246,049,398	2019-05-31
1561	2019-06-12	33,946,062	42,400	13.7964	246,049,398	2019-05-31
1562	2019-06-11	33,903,662	18,000	13.7792	246,049,398	2019-05-31
1563	2019-06-10	33,885,662	-142,100	13.7719	246,049,398	2019-05-31
1564	2019-06-06	34,027,762	-308,002	13.8296	246,049,398	2019-05-31
1565	2019-06-05	34,335,764	-340,971	13.9548	246,049,398	2019-05-31
1566	2019-06-04	34,676,735	893,400	14.0934	246,049,398	2019-05-31
1567	2019-06-03	33,783,335	-230,001	13.7303	246,049,398	2019-05-31
1568	2019-05-31	34,013,336	324,902	13.8238	246,049,398	2019-05-31
1569	2019-05-30	33,688,434	-263,140	13.6917	246,049,398	2019-04-30
1570	2019-05-29	33,951,574	731,989	13.7987	246,049,398	2019-04-30
1571	2019-05-28	33,219,585	420,928	13.5012	246,049,398	2019-04-30
1572	2019-05-27	32,798,657	-209,167	13.3301	246,049,398	2019-04-30
1573	2019-05-24	33,007,824	-470,399	13.4151	246,049,398	2019-04-30
1574	2019-05-23	33,478,223	45,700	13.6063	246,049,398	2019-04-30
1575	2019-05-22	33,432,523	188,612	13.5877	246,049,398	2019-04-30
1576	2019-05-21	33,243,911	94,183	13.5111	246,049,398	2019-04-30
1577	2019-05-20	33,149,728	-170,864	13.4728	246,049,398	2019-04-30
1578	2019-05-17	33,320,592	736,464	13.5422	246,049,398	2019-04-30
1579	2019-05-16	32,584,128	-608,945	13.2429	246,049,398	2019-04-30
1580	2019-05-15	33,193,073	418,482	13.4904	246,049,398	2019-04-30
1581	2019-05-14	32,774,591	-297,483	13.3203	246,049,398	2019-04-30
1582	2019-05-10	33,072,074	-285,489	13.4412	246,049,398	2019-04-30
1583	2019-05-09	33,357,563	127,983	13.5573	246,049,398	2019-04-30
1584	2019-05-08	33,229,580	-192,499	13.5052	246,049,398	2019-04-30
1585	2019-05-07	33,422,079	288,225	13.5835	246,049,398	2019-04-30
1586	2019-05-06	33,133,854	-119,594	13.4663	246,049,398	2019-04-30
1587	2019-05-03	33,253,448	-127,990	13.5149	246,049,398	2019-04-30
1588	2019-05-02	33,381,438	-331,790	13.5670	246,049,398	2019-04-30
1589	2019-04-30	33,713,228	305,495	13.7018	246,049,398	2019-04-30
1590	2019-04-29	33,407,733	13,840	13.5777	246,049,398	2019-03-31
1591	2019-04-26	33,393,893	-392,971	13.5720	246,049,398	2019-03-31
1592	2019-04-25	33,786,864	-146,225	13.7317	246,049,398	2019-03-31
1593	2019-04-24	33,933,089	-82,500	13.7912	246,049,398	2019-03-31
1594	2019-04-23	34,015,589	628,337	13.8247	246,049,398	2019-03-31
1595	2019-04-18	33,387,252	-371,936	13.5693	246,049,398	2019-03-31
1596	2019-04-17	33,759,188	-5,572	13.7205	246,049,398	2019-03-31
1597	2019-04-16	33,764,760	-61,613	13.7228	246,049,398	2019-03-31
1598	2019-04-15	33,826,373	292,656	13.7478	246,049,398	2019-03-31
1599	2019-04-12	33,533,717	755,846	13.6289	246,049,398	2019-03-31
1600	2019-04-11	32,777,871	-294,023	13.3217	246,049,398	2019-03-31
1601	2019-04-10	33,071,894	-206,240	13.4412	246,049,398	2019-03-31
1602	2019-04-09	33,278,134	-577,988	13.5250	246,049,398	2019-03-31
1603	2019-04-08	33,856,122	236,310	13.7599	246,049,398	2019-03-31
1604	2019-04-04	33,619,812	-81,377	13.6638	246,049,398	2019-03-31
1605	2019-04-03	33,701,189	563,419	13.6969	246,049,398	2019-03-31
1606	2019-04-02	33,137,770	7,947	13.4679	246,049,398	2019-03-31
1607	2019-04-01	33,129,823	129,965	13.4647	246,049,398	2019-03-31
1608	2019-03-29	32,999,858	5,939	13.4119	246,049,398	2019-02-28
1609	2019-03-28	32,993,919	86,134	13.4095	246,049,398	2019-02-28
1610	2019-03-27	32,907,785	-112,070	13.3745	246,049,398	2019-02-28
1611	2019-03-26	33,019,855	140,070	13.4200	246,049,398	2019-02-28
1612	2019-03-25	32,879,785	-135,700	13.3631	246,049,398	2019-02-28
1613	2019-03-22	33,015,485	314,434	13.4182	246,049,398	2019-02-28
1614	2019-03-21	32,701,051	-174,266	13.2904	246,049,398	2019-02-28
1615	2019-03-20	32,875,317	125,900	13.3613	246,049,398	2019-02-28
1616	2019-03-19	32,749,417	-577,230	13.3101	246,049,398	2019-02-28
1617	2019-03-18	33,326,647	-88,820	13.5447	246,049,398	2019-02-28
1618	2019-03-15	33,415,467	-122,130	13.5808	246,049,398	2019-02-28
1619	2019-03-14	33,537,597	-174,980	13.6304	246,049,398	2019-02-28
1620	2019-03-13	33,712,577	37,339	13.7015	246,049,398	2019-02-28
1621	2019-03-12	33,675,238	56,811	13.6864	246,049,398	2019-02-28
1622	2019-03-11	33,618,427	-177,583	13.6633	246,049,398	2019-02-28
1623	2019-03-08	33,796,010	-55,034	13.7355	246,049,398	2019-02-28
1624	2019-03-07	33,851,044	49,710	13.7578	246,049,398	2019-02-28
1625	2019-03-06	33,801,334	-400,195	13.7376	246,049,398	2019-02-28
1626	2019-03-05	34,201,529	248,112	13.9003	246,049,398	2019-02-28
1627	2019-03-04	33,953,417	-407,052	13.7994	246,049,398	2019-02-28
1628	2019-03-01	34,360,469	-168,828	13.9649	246,049,398	2019-02-28
1629	2019-02-28	34,529,297	-426,537	14.0335	246,049,398	2019-02-28
1630	2019-02-27	34,955,834	110,838	14.2068	246,049,398	2019-01-31
1631	2019-02-26	34,844,996	-322,641	14.1618	246,049,398	2019-01-31
1632	2019-02-25	35,167,637	105,052	14.2929	246,049,398	2019-01-31
1633	2019-02-22	35,062,585	-508,054	14.2502	246,049,398	2019-01-31
1634	2019-02-21	35,570,639	794,830	14.4567	246,049,398	2019-01-31
1635	2019-02-20	34,775,809	-57,082	14.1337	246,049,398	2019-01-31
1636	2019-02-19	34,832,891	-14,400	14.1569	246,049,398	2019-01-31
1637	2019-02-18	34,847,291	-103,700	14.1627	246,049,398	2019-01-31
1638	2019-02-15	34,950,991	-70,940	14.2049	246,049,398	2019-01-31
1639	2019-02-14	35,021,931	-127,463	14.2337	246,049,398	2019-01-31
1640	2019-02-13	35,149,394	-220,417	14.2855	246,049,398	2019-01-31
1641	2019-02-12	35,369,811	-1,314,627	14.3751	246,049,398	2019-01-31
1642	2019-02-11	36,684,438	388,517	14.9094	246,049,398	2019-01-31
1643	2019-02-08	36,295,921	447,598	14.7515	246,049,398	2019-01-31
1644	2019-02-04	35,848,323	0	14.5696	246,049,398	2019-01-31
1645	2019-02-01	35,848,323	-272,750	14.5696	246,049,398	2019-01-31
1646	2019-01-31	36,121,073	-88,700	14.6804	246,049,398	2019-01-31
1647	2019-01-30	36,209,773	-44,456	14.7165	246,049,398	2018-12-31
1648	2019-01-29	36,254,229	-89,200	14.7345	246,049,398	2018-12-31
1649	2019-01-28	36,343,429	98,160	14.7708	246,049,398	2018-12-31
1650	2019-01-25	36,245,269	113,673	14.7309	246,049,398	2018-12-31
1651	2019-01-24	36,131,596	-486,440	14.6847	246,049,398	2018-12-31
1652	2019-01-23	36,618,036	-576,433	14.8824	246,049,398	2018-12-31
1653	2019-01-22	37,194,469	192,979	15.1167	246,049,398	2018-12-31
1654	2019-01-21	37,001,490	348,750	15.0382	246,049,398	2018-12-31
1655	2019-01-18	36,652,740	-50,756	14.8965	246,049,398	2018-12-31
1656	2019-01-17	36,703,496	54,461	14.9171	246,049,398	2018-12-31
1657	2019-01-16	36,649,035	-779,902	14.8950	246,049,398	2018-12-31
1658	2019-01-15	37,428,937	13,100	15.2120	246,049,398	2018-12-31
1659	2019-01-14	37,415,837	-95,532	15.2066	246,049,398	2018-12-31
1660	2019-01-11	37,511,369	603,751	15.2455	246,049,398	2018-12-31
1661	2019-01-10	36,907,618	826,799	15.0001	246,049,398	2018-12-31
1662	2019-01-09	36,080,819	171,685	14.6641	246,049,398	2018-12-31
1663	2019-01-08	35,909,134	283,811	14.5943	246,049,398	2018-12-31
1664	2019-01-07	35,625,323	142,704	14.4789	246,049,398	2018-12-31
1665	2019-01-04	35,482,619	192,238	14.4209	246,049,398	2018-12-31
1666	2019-01-03	35,290,381	7,640	14.3428	246,049,398	2018-12-31
1667	2019-01-02	35,282,741	-187,409	14.3397	246,049,398	2018-12-31
1668	2018-12-31	35,470,150	0	14.4159	246,049,398	2018-12-31
1669	2018-12-28	35,470,150	-85,033	14.4159	246,049,398	2018-11-30
1670	2018-12-27	35,555,183	428,998	14.4504	246,049,398	2018-11-30
1671	2018-12-24	35,126,185	0	14.2761	246,049,398	2018-11-30
1672	2018-12-21	35,126,185	-307,092	14.2761	246,049,398	2018-11-30
1673	2018-12-20	35,433,277	91,200	14.4009	246,049,398	2018-11-30
1674	2018-12-19	35,342,077	-17,441	14.3638	246,049,398	2018-11-30
1675	2018-12-18	35,359,518	394,033	14.3709	246,049,398	2018-11-30
1676	2018-12-17	34,965,485	-139,010	14.2108	246,049,398	2018-11-30
1677	2018-12-14	35,104,495	12,741	14.2673	246,049,398	2018-11-30
1678	2018-12-13	35,091,754	-263,598	14.2621	246,049,398	2018-11-30
1679	2018-12-12	35,355,352	-15,008	14.3692	246,049,398	2018-11-30
1680	2018-12-11	35,370,360	11,686	14.3753	246,049,398	2018-11-30
1681	2018-12-10	35,358,674	277,045	14.3706	246,049,398	2018-11-30
1682	2018-12-07	35,081,629	47,982	14.2580	246,049,398	2018-11-30
1683	2018-12-06	35,033,647	97,623	14.2385	246,049,398	2018-11-30
1684	2018-12-05	34,936,024	352,034	14.1988	246,049,398	2018-11-30
1685	2018-12-04	34,583,990	66,396	14.0557	246,049,398	2018-11-30
1686	2018-12-03	34,517,594	-21,521	14.0287	246,049,398	2018-11-30
1687	2018-11-30	34,539,115	-4,609,689	14.0375	246,049,398	2018-11-30
1688	2018-11-29	39,148,804	-49,942	15.9110	246,049,398	2018-10-31
1689	2018-11-28	39,198,746	41,412	15.9313	246,049,398	2018-10-31
1690	2018-11-27	39,157,334	-11,620	15.9144	246,049,398	2018-10-31
1691	2018-11-26	39,168,954	-595,434	15.9191	246,049,398	2018-10-31
1692	2018-11-23	39,764,388	162,357	16.1611	246,049,398	2018-10-31
1693	2018-11-22	39,602,031	252,003	16.0952	246,049,398	2018-10-31
1694	2018-11-21	39,350,028	-5,184	15.9927	246,049,398	2018-10-31
1695	2018-11-20	39,355,212	-151,996	15.9948	246,049,398	2018-10-31
1696	2018-11-19	39,507,208	-242,562	16.0566	246,049,398	2018-10-31
1697	2018-11-16	39,749,770	33,938	16.1552	246,049,398	2018-10-31
1698	2018-11-15	39,715,832	-626,770	16.1414	246,049,398	2018-10-31
1699	2018-11-14	40,342,602	-81,714	16.3961	246,049,398	2018-10-31
1700	2018-11-13	40,424,316	-21,133	16.4293	246,049,398	2018-10-31
1701	2018-11-12	40,445,449	85,955	16.4379	246,049,398	2018-10-31
1702	2018-11-09	40,359,494	532,189	16.4030	246,049,398	2018-10-31
1703	2018-11-08	39,827,305	-256,148	16.1867	246,049,398	2018-10-31
1704	2018-11-07	40,083,453	-108,205	16.2908	246,049,398	2018-10-31
1705	2018-11-06	40,191,658	626,113	16.3348	246,049,398	2018-10-31
1706	2018-11-05	39,565,545	-333,950	16.0803	246,049,398	2018-10-31
1707	2018-11-02	39,899,495	209,930	16.2161	246,049,398	2018-10-31
1708	2018-11-01	39,689,565	-73,080	16.1307	246,049,398	2018-10-31
1709	2018-10-31	39,762,645	-116,698	16.1604	246,049,398	2018-10-31
1710	2018-10-30	39,879,343	-66,174	16.2079	246,049,398	2018-09-30
1711	2018-10-29	39,945,517	-13,219	16.2348	246,049,398	2018-09-30
1712	2018-10-26	39,958,736	18,029	16.2401	246,049,398	2018-09-30
1713	2018-10-25	39,940,707	-293,504	16.2328	246,049,398	2018-09-30
1714	2018-10-24	40,234,211	-234,470	16.3521	246,049,398	2018-09-30
1715	2018-10-23	40,468,681	206,223	16.4474	246,049,398	2018-09-30
1716	2018-10-22	40,262,458	86,960	16.3636	246,049,398	2018-09-30
1717	2018-10-19	40,175,498	-11,707	16.3282	246,049,398	2018-09-30
1718	2018-10-18	40,187,205	-198,409	16.3330	246,049,398	2018-09-30
1719	2018-10-16	40,385,614	79,947	16.4136	246,049,398	2018-09-30
1720	2018-10-15	40,305,667	108,865	16.3811	246,049,398	2018-09-30
1721	2018-10-12	40,196,802	-98,972	16.3369	246,049,398	2018-09-30
1722	2018-10-11	40,295,774	-4,928	16.3771	246,049,398	2018-09-30
1723	2018-10-10	40,300,702	-12,960	16.3791	246,049,398	2018-09-30
1724	2018-10-09	40,313,662	-75,522	16.3844	246,049,398	2018-09-30
1725	2018-10-08	40,389,184	-7,296	16.4151	246,049,398	2018-09-30
1726	2018-10-05	40,396,480	12,308	16.4180	246,049,398	2018-09-30
1727	2018-10-04	40,384,172	23,400	16.4130	246,049,398	2018-09-30
1728	2018-10-03	40,360,772	177,932	16.4035	246,049,398	2018-09-30
1729	2018-10-02	40,182,840	317,696	16.3312	246,049,398	2018-09-30
1730	2018-09-28	39,865,144	-154,632	16.2021	246,049,398	2018-08-31
1731	2018-09-27	40,019,776	167,070	16.2649	246,049,398	2018-08-31
1732	2018-09-26	39,852,706	45,638	16.1970	246,049,398	2018-08-31
1733	2018-09-24	39,807,068	42,758	16.1785	246,049,398	2018-08-31
1734	2018-09-21	39,764,310	-82,313	16.1611	246,049,398	2018-08-31
1735	2018-09-20	39,846,623	-244,076	16.1946	246,049,398	2018-08-31
1736	2018-09-19	40,090,699	-401,182	16.2938	246,049,398	2018-08-31
1737	2018-09-18	40,491,881	43,661	16.4568	246,049,398	2018-08-31
1738	2018-09-17	40,448,220	717,979	16.4391	246,049,398	2018-08-31
1739	2018-09-14	39,730,241	89,723	16.1473	246,049,398	2018-08-31
1740	2018-09-13	39,640,518	204,268	16.1108	246,049,398	2018-08-31
1741	2018-09-12	39,436,250	40,488	16.0278	246,049,398	2018-08-31
1742	2018-09-11	39,395,762	293,644	16.0113	246,049,398	2018-08-31
1743	2018-09-10	39,102,118	-33,902	15.8920	246,049,398	2018-08-31
1744	2018-09-07	39,136,020	75,006	15.9058	246,049,398	2018-08-31
1745	2018-09-06	39,061,014	158,159	15.8753	246,049,398	2018-08-31
1746	2018-09-05	38,902,855	-309,802	15.8110	246,049,398	2018-08-31
1747	2018-09-04	39,212,657	-66,120	15.9369	246,049,398	2018-08-31
1748	2018-09-03	39,278,777	452,702	15.9638	246,049,398	2018-08-31
1749	2018-08-31	38,826,075	-2,071,735	15.7798	246,049,398	2018-08-31
1750	2018-08-30	40,897,810	-126,456	16.6218	246,049,398	2018-07-31
1751	2018-08-29	41,024,266	-1,584	16.6732	246,049,398	2018-07-31
1752	2018-08-28	41,025,850	-225,521	16.6738	246,049,398	2018-07-31
1753	2018-08-27	41,251,371	-883,284	16.7655	246,049,398	2018-07-31
1754	2018-08-24	42,134,655	360,625	17.1245	246,049,398	2018-07-31
1755	2018-08-23	41,774,030	-1,993	16.9779	246,049,398	2018-07-31
1756	2018-08-22	41,776,023	415,701	16.9787	246,049,398	2018-07-31
1757	2018-08-21	41,360,322	82,873	16.8098	246,049,398	2018-07-31
1758	2018-08-20	41,277,449	183,987	16.7761	246,049,398	2018-07-31
1759	2018-08-17	41,093,462	-179,939	16.7013	246,049,398	2018-07-31
1760	2018-08-16	41,273,401	200,768	16.7744	246,049,398	2018-07-31
1761	2018-08-15	41,072,633	55,404	16.6928	246,049,398	2018-07-31
1762	2018-08-14	41,017,229	82,809	16.6703	246,049,398	2018-07-31
1763	2018-08-13	40,934,420	-107,869	16.6367	246,049,398	2018-07-31
1764	2018-08-10	41,042,289	-41,119	16.6805	246,049,398	2018-07-31
1765	2018-08-09	41,083,408	205,721	16.6972	246,049,398	2018-07-31
1766	2018-08-08	40,877,687	-69,278	16.6136	246,049,398	2018-07-31
1767	2018-08-07	40,946,965	-63,330	16.6418	246,049,398	2018-07-31
1768	2018-08-06	41,010,295	-25,852	16.6675	246,049,398	2018-07-31
1769	2018-08-03	41,036,147	-171,812	16.6780	246,049,398	2018-07-31
1770	2018-08-02	41,207,959	-192,308	16.7478	246,049,398	2018-07-31
1771	2018-08-01	41,400,267	351,594	16.8260	246,049,398	2018-07-31
1772	2018-07-31	41,048,673	-223,972	16.6831	246,049,398	2018-07-31
1773	2018-07-30	41,272,645	93,492	16.7741	246,049,398	2018-07-17
1774	2018-07-27	41,179,153	8,114	16.7361	246,049,398	2018-07-17
1775	2018-07-26	41,171,039	376,438	16.7328	246,049,398	2018-07-17
1776	2018-07-25	40,794,601	-171,809	16.5798	246,049,398	2018-07-17
1777	2018-07-24	40,966,410	-264,385	16.6497	246,049,398	2018-07-17
1778	2018-07-23	41,230,795	31,698	16.7571	246,049,398	2018-07-17
1779	2018-07-20	41,199,097	6,635	16.7442	246,049,398	2018-07-17
1780	2018-07-19	41,192,462	-1,248,621	16.7415	246,049,398	2018-07-17
1781	2018-07-18	42,441,083	143,844	17.2490	246,049,398	2018-07-17
1782	2018-07-17	42,297,239	9,821,219	17.1905	246,049,398	2018-07-17
1783	2018-07-16	32,476,020	-24,563	17.1587	189,268,768	2018-06-30
1784	2018-07-13	32,500,583	76,700	17.1717	189,268,768	2018-06-30
1785	2018-07-12	32,423,883	-6,569	17.1311	189,268,768	2018-06-30
1786	2018-07-11	32,430,452	-67,700	17.1346	189,268,768	2018-06-30
1787	2018-07-10	32,498,152	120,081	17.1704	189,268,768	2018-06-30
1788	2018-07-09	32,378,071	-163,800	17.1069	189,268,768	2018-06-30
1789	2018-07-06	32,541,871	-126,810	17.1935	189,268,768	2018-06-30
1790	2018-07-05	32,668,681	-215,870	17.2605	189,268,768	2018-06-30
1791	2018-07-04	32,884,551	126,774	17.3745	189,268,768	2018-06-30
1792	2018-07-03	32,757,777	201,396	17.3075	189,268,768	2018-06-30
1793	2018-06-29	32,556,381	-179,910	17.2011	189,268,768	2018-05-31
1794	2018-06-28	32,736,291	-136,293	17.2962	189,268,768	2018-05-31
1795	2018-06-27	32,872,584	-284,840	17.3682	189,268,768	2018-05-31
1796	2018-06-26	33,157,424	-29,559	17.5187	189,268,768	2018-05-31
1797	2018-06-25	33,186,983	-36,580	17.5343	189,268,768	2018-05-31
1798	2018-06-22	33,223,563	154,905	17.5536	189,268,768	2018-05-31
1799	2018-06-21	33,068,658	417,978	17.4718	189,268,768	2018-05-31
1800	2018-06-20	32,650,680	365,029	17.2510	189,268,768	2018-05-31
1801	2018-06-19	32,285,651	-42,614	17.0581	189,268,768	2018-05-31
1802	2018-06-15	32,328,265	-117,500	17.0806	189,268,768	2018-05-31
1803	2018-06-14	32,445,765	6,991	17.1427	189,268,768	2018-05-31
1804	2018-06-13	32,438,774	114,462	17.1390	189,268,768	2018-05-31
1805	2018-06-12	32,324,312	-41,009	17.0785	189,268,768	2018-05-31
1806	2018-06-11	32,365,321	133,200	17.1002	189,268,768	2018-05-31
1807	2018-06-08	32,232,121	232,487	17.0298	189,268,768	2018-05-31
1808	2018-06-07	31,999,634	-111,577	16.9070	189,268,768	2018-05-31
1809	2018-06-06	32,111,211	125,900	16.9659	189,268,768	2018-05-31
1810	2018-06-05	31,985,311	-643,076	16.8994	189,268,768	2018-05-31
1811	2018-06-04	32,628,387	954,157	17.2392	189,268,768	2018-05-31
1812	2018-06-01	31,674,230	-70,884	16.7351	189,268,768	2018-05-31
1813	2018-05-31	31,745,114	390,074	16.7725	189,268,768	2018-05-31
1814	2018-05-30	31,355,040	77,235	16.5664	189,268,768	2018-04-30
1815	2018-05-29	31,277,805	32,922	16.5256	189,268,768	2018-04-30
1816	2018-05-28	31,244,883	130,226	16.5082	189,268,768	2018-04-30
1817	2018-05-25	31,114,657	-228,520	16.4394	189,268,768	2018-04-30
1818	2018-05-24	31,343,177	275,946	16.5601	189,268,768	2018-04-30
1819	2018-05-23	31,067,231	43,910	16.4143	189,268,768	2018-04-30
1820	2018-05-21	31,023,321	50,161	16.3911	189,268,768	2018-04-30
1821	2018-05-18	30,973,160	-388,327	16.3646	189,268,768	2018-04-30
1822	2018-05-17	31,361,487	37,246	16.5698	189,268,768	2018-04-30
1823	2018-05-16	31,324,241	226,616	16.5501	189,268,768	2018-04-30
1824	2018-05-15	31,097,625	-129,028	16.4304	189,268,768	2018-04-30
1825	2018-05-14	31,226,653	65,481	16.4986	189,268,768	2018-04-30
1826	2018-05-11	31,161,172	-189,987	16.4640	189,268,768	2018-04-30
1827	2018-05-10	31,351,159	14,716	16.5644	189,268,768	2018-04-30
1828	2018-05-09	31,336,443	-208,264	16.5566	189,268,768	2018-04-30
1829	2018-05-08	31,544,707	-513,555	16.6666	189,268,768	2018-04-30
1830	2018-05-07	32,058,262	-161,200	16.9380	189,268,768	2018-04-30
1831	2018-05-04	32,219,462	-61,828	17.0231	189,268,768	2018-04-30
1832	2018-05-03	32,281,290	202,543	17.0558	189,268,768	2018-04-30
1833	2018-05-02	32,078,747	-84,313	16.9488	189,268,768	2018-04-30
1834	2018-04-30	32,163,060	131,818	16.9933	189,268,768	2018-04-30
1835	2018-04-27	32,031,242	-8,858	16.9237	189,268,768	2018-03-31
1836	2018-04-26	32,040,100	-313,887	16.9284	189,268,768	2018-03-31
1837	2018-04-25	32,353,987	-85,340	17.0942	189,268,768	2018-03-31
1838	2018-04-24	32,439,327	216,346	17.1393	189,268,768	2018-03-31
1839	2018-04-23	32,222,981	626,179	17.0250	189,268,768	2018-03-31
1840	2018-04-20	31,596,802	-170,508	16.6941	189,268,768	2018-03-31
1841	2018-04-19	31,767,310	104,966	16.7842	189,268,768	2018-03-31
1842	2018-04-18	31,662,344	-136,146	16.7288	189,268,768	2018-03-31
1843	2018-04-17	31,798,490	-229,074	16.8007	189,268,768	2018-03-31
1844	2018-04-16	32,027,564	-326,259	16.9217	189,268,768	2018-03-31
1845	2018-04-13	32,353,823	-350,804	17.0941	189,268,768	2018-03-31
1846	2018-04-12	32,704,627	-612,068	17.2795	189,268,768	2018-03-31
1847	2018-04-11	33,316,695	-41,449	17.6028	189,268,768	2018-03-31
1848	2018-04-10	33,358,144	53,845	17.6247	189,268,768	2018-03-31
1849	2018-04-09	33,304,299	-172,678	17.5963	189,268,768	2018-03-31
1850	2018-04-06	33,476,977	-254,903	17.6875	189,268,768	2018-03-31
1851	2018-04-04	33,731,880	-303,695	17.8222	189,268,768	2018-03-31
1852	2018-04-03	34,035,575	-13,931	17.9827	189,268,768	2018-03-31
1853	2018-03-29	34,049,506	-190,106	17.9900	189,268,768	2018-02-28
1854	2018-03-28	34,239,612	-197,782	18.0905	189,268,768	2018-02-28
1855	2018-03-27	34,437,394	88,183	18.1950	189,268,768	2018-02-28
1856	2018-03-26	34,349,211	16,969	18.1484	189,268,768	2018-02-28
1857	2018-03-23	34,332,242	-315,405	18.1394	189,268,768	2018-02-28
1858	2018-03-22	34,647,647	-170,275	18.3061	189,268,768	2018-02-28
1859	2018-03-21	34,817,922	-47,990	18.3960	189,268,768	2018-02-28
1860	2018-03-20	34,865,912	-24,219	18.4214	189,268,768	2018-02-28
1861	2018-03-19	34,890,131	-94,944	18.4342	189,268,768	2018-02-28
1862	2018-03-16	34,985,075	63,210	18.4843	189,268,768	2018-02-28
1863	2018-03-15	34,921,865	-136,536	18.4509	189,268,768	2018-02-28
1864	2018-03-14	35,058,401	-173,615	18.5231	189,268,768	2018-02-28
1865	2018-03-13	35,232,016	-777,014	18.6148	189,268,768	2018-02-28
1866	2018-03-12	36,009,030	-199,342	19.0253	189,268,768	2018-02-28
1867	2018-03-09	36,208,372	-118,114	19.1307	189,268,768	2018-02-28
1868	2018-03-08	36,326,486	-231,385	19.1931	189,268,768	2018-02-28
1869	2018-03-07	36,557,871	233,265	19.3153	189,268,768	2018-02-28
1870	2018-03-06	36,324,606	84,864	19.1921	189,268,768	2018-02-28
1871	2018-03-05	36,239,742	116,998	19.1472	189,268,768	2018-02-28
1872	2018-03-02	36,122,744	114,479	19.0854	189,268,768	2018-02-28
1873	2018-03-01	36,008,265	84,699	19.0249	189,268,768	2018-02-28
1874	2018-02-28	35,923,566	-11,234	18.9802	189,268,768	2018-02-28
1875	2018-02-27	35,934,800	426,962	18.9861	189,268,768	2018-01-31
1876	2018-02-26	35,507,838	66,313	18.7605	189,268,768	2018-01-31
1877	2018-02-23	35,441,525	-211,172	18.7255	189,268,768	2018-01-31
1878	2018-02-22	35,652,697	25,499	18.8371	189,268,768	2018-01-31
1879	2018-02-21	35,627,198	-52,317	18.8236	189,268,768	2018-01-31
1880	2018-02-20	35,679,515	14,090	18.8512	189,268,768	2018-01-31
1881	2018-02-15	35,665,425	0	18.8438	189,268,768	2018-01-31
1882	2018-02-14	35,665,425	-25,144	18.8438	189,268,768	2018-01-31
1883	2018-02-13	35,690,569	13,395	18.8571	189,268,768	2018-01-31
1884	2018-02-12	35,677,174	-67,107	18.8500	189,268,768	2018-01-31
1885	2018-02-09	35,744,281	319,476	18.8855	189,268,768	2018-01-31
1886	2018-02-08	35,424,805	-1,250,638	18.7167	189,268,768	2018-01-31
1887	2018-02-07	36,675,443	119,953	19.3774	189,268,768	2018-01-31
1888	2018-02-06	36,555,490	-74,012	19.3141	189,268,768	2018-01-31
1889	2018-02-05	36,629,502	-12,654	19.3532	189,268,768	2018-01-31
1890	2018-02-02	36,642,156	-34,770	19.3599	189,268,768	2018-01-31
1891	2018-02-01	36,676,926	149,566	19.3782	189,268,768	2018-01-31
1892	2018-01-31	36,527,360	106,582	19.2992	189,268,768	2018-01-31
1893	2018-01-30	36,420,778	127,724	19.2429	189,268,768	2017-12-31
1894	2018-01-29	36,293,054	165,177	19.1754	189,268,768	2017-12-31
1895	2018-01-26	36,127,877	-192,259	19.0881	189,268,768	2017-12-31
1896	2018-01-25	36,320,136	-206,500	19.1897	189,268,768	2017-12-31
1897	2018-01-24	36,526,636	-112,830	19.2988	189,268,768	2017-12-31
1898	2018-01-23	36,639,466	-38,298	19.3584	189,268,768	2017-12-31
1899	2018-01-22	36,677,764	-160,200	19.3787	189,268,768	2017-12-31
1900	2018-01-19	36,837,964	-155,738	19.4633	189,268,768	2017-12-31
1901	2018-01-18	36,993,702	-322,616	19.5456	189,268,768	2017-12-31
1902	2018-01-17	37,316,318	249,817	19.7160	189,268,768	2017-12-31
1903	2018-01-16	37,066,501	290,439	19.5841	189,268,768	2017-12-31
1904	2018-01-15	36,776,062	-89,098	19.4306	189,268,768	2017-12-31
1905	2018-01-12	36,865,160	7,201,927	19.4777	189,268,768	2017-12-31
1906	2018-01-11	29,663,233	691	15.6725	189,268,768	2017-12-31
1907	2018-01-10	29,662,542	106,139	15.6722	189,268,768	2017-12-31
1908	2018-01-09	29,556,403	152,184	15.6161	189,268,768	2017-12-31
1909	2018-01-08	29,404,219	30,050	15.5357	189,268,768	2017-12-31
1910	2018-01-05	29,374,169	-12,245	15.5198	189,268,768	2017-12-31
1911	2018-01-04	29,386,414	-107,381	15.5263	189,268,768	2017-12-31
1912	2018-01-03	29,493,795	-137,619	15.5830	189,268,768	2017-12-31
1913	2018-01-02	29,631,414	27,586	15.6557	189,268,768	2017-12-31
1914	2017-12-29	29,603,828	-196,499	15.6412	189,268,768	2017-11-30
1915	2017-12-28	29,800,327	-153,195	15.7450	189,268,768	2017-11-30
1916	2017-12-27	29,953,522	33,452	15.8259	189,268,768	2017-11-30
1917	2017-12-22	29,920,070	-1,400	15.8082	189,268,768	2017-11-30
1918	2017-12-21	29,921,470	-1,377	15.8090	189,268,768	2017-11-30
1919	2017-12-20	29,922,847	112,292	15.8097	189,268,768	2017-11-30
1920	2017-12-19	29,810,555	43,624	15.7504	189,268,768	2017-11-30
1921	2017-12-18	29,766,931	233,337	15.7273	189,268,768	2017-11-30
1922	2017-12-15	29,533,594	-24,221	15.6041	189,268,768	2017-11-30
1923	2017-12-14	29,557,815	32,666	15.6168	189,268,768	2017-11-30
1924	2017-12-13	29,525,149	246,739	15.5996	189,268,768	2017-11-30
1925	2017-12-12	29,278,410	13,520	15.4692	189,268,768	2017-11-30
1926	2017-12-11	29,264,890	26,200	15.4621	189,268,768	2017-11-30
1927	2017-12-08	29,238,690	16,445	15.4482	189,268,768	2017-11-30
1928	2017-12-07	29,222,245	152,182	15.4395	189,268,768	2017-11-30
1929	2017-12-06	29,070,063	23,673	15.3591	189,268,768	2017-11-30
1930	2017-12-05	29,046,390	16,292	15.3466	189,268,768	2017-11-30
1931	2017-12-04	29,030,098	104,808	15.3380	189,268,768	2017-11-30
1932	2017-12-01	28,925,290	977	15.2827	189,268,768	2017-11-30
1933	2017-11-30	28,924,313	-36,181	15.2821	189,268,768	2017-11-30
1934	2017-11-29	28,960,494	5,687	15.3013	189,268,768	2017-10-31
1935	2017-11-28	28,954,807	-281,653	15.2982	189,268,768	2017-10-31
1936	2017-11-27	29,236,460	-62,362	15.4471	189,268,768	2017-10-31
1937	2017-11-24	29,298,822	-59,898	15.4800	189,268,768	2017-10-31
1938	2017-11-23	29,358,720	-248,140	15.5117	189,268,768	2017-10-31
1939	2017-11-22	29,606,860	223,101	15.6428	189,268,768	2017-10-31
1940	2017-11-21	29,383,759	-235,234	15.5249	189,268,768	2017-10-31
1941	2017-11-20	29,618,993	411,048	15.6492	189,268,768	2017-10-31
1942	2017-11-17	29,207,945	-14,548	15.4320	189,268,768	2017-10-31
1943	2017-11-16	29,222,493	284,831	15.4397	189,268,768	2017-10-31
1944	2017-11-15	28,937,662	-70,908	15.2892	189,268,768	2017-10-31
1945	2017-11-14	29,008,570	-8,717	15.3267	189,268,768	2017-10-31
1946	2017-11-13	29,017,287	-141,694	15.3313	189,268,768	2017-10-31
1947	2017-11-10	29,158,981	14,906	15.4061	189,268,768	2017-10-31
1948	2017-11-09	29,144,075	50,035	15.3982	189,268,768	2017-10-31
1949	2017-11-08	29,094,040	-218,205	15.3718	189,268,768	2017-10-31
1950	2017-11-07	29,312,245	-322,273	15.4871	189,268,768	2017-10-31
1951	2017-11-06	29,634,518	82,551	15.6574	189,268,768	2017-10-31
1952	2017-11-03	29,551,967	-201,146	15.6138	189,268,768	2017-10-31
1953	2017-11-02	29,753,113	53,630	15.7200	189,268,768	2017-10-31
1954	2017-11-01	29,699,483	125,368	15.6917	189,268,768	2017-10-31
1955	2017-10-31	29,574,115	4,082	15.6255	189,268,768	2017-10-31
1956	2017-10-30	29,570,033	120,633	15.6233	189,268,768	2017-09-30
1957	2017-10-27	29,449,400	12,995	15.5596	189,268,768	2017-09-30
1958	2017-10-26	29,436,405	-160,810	15.5527	189,268,768	2017-09-30
1959	2017-10-25	29,597,215	2,809	15.6377	189,268,768	2017-09-30
1960	2017-10-24	29,594,406	-11,767	15.6362	189,268,768	2017-09-30
1961	2017-10-23	29,606,173	251,278	15.6424	189,268,768	2017-09-30
1962	2017-10-20	29,354,895	27,061	15.5096	189,268,768	2017-09-30
1963	2017-10-19	29,327,834	-78,985	15.4953	189,268,768	2017-09-30
1964	2017-10-18	29,406,819	-49,523	15.5371	189,268,768	2017-09-30
1965	2017-10-17	29,456,342	-186,025	15.5632	189,268,768	2017-09-30
1966	2017-10-16	29,642,367	-87,204	15.6615	189,268,768	2017-09-30
1967	2017-10-13	29,729,571	-202,160	15.7076	189,268,768	2017-09-30
1968	2017-10-12	29,931,731	-71,158	15.8144	189,268,768	2017-09-30
1969	2017-10-11	30,002,889	-205,628	15.8520	189,268,768	2017-09-30
1970	2017-10-10	30,208,517	34,900	15.9606	189,268,768	2017-09-30
1971	2017-10-09	30,173,617	-2,098	15.9422	189,268,768	2017-09-30
1972	2017-10-06	30,175,715	260,019	15.9433	189,268,768	2017-09-30
1973	2017-10-04	29,915,696	-53,383	15.8059	189,268,768	2017-09-30
1974	2017-10-03	29,969,079	-6,251	15.8341	189,268,768	2017-09-30
1975	2017-09-29	29,975,330	-253,149	15.8374	189,268,768	2017-08-31
1976	2017-09-28	30,228,479	-181,930	15.9712	189,268,768	2017-08-31
1977	2017-09-27	30,410,409	122,900	16.0673	189,268,768	2017-08-31
1978	2017-09-26	30,287,509	-66,939	16.0024	189,268,768	2017-08-31
1979	2017-09-25	30,354,448	41,821	16.0377	189,268,768	2017-08-31
1980	2017-09-22	30,312,627	-67,593	16.0157	189,268,768	2017-08-31
1981	2017-09-21	30,380,220	28,413	16.0514	189,268,768	2017-08-31
1982	2017-09-20	30,351,807	38,850	16.0364	189,268,768	2017-08-31
1983	2017-09-19	30,312,957	-92,258	16.0158	189,268,768	2017-08-31
1984	2017-09-18	30,405,215	-6,960	16.0646	189,268,768	2017-08-31
1985	2017-09-15	30,412,175	-62,404	16.0682	189,268,768	2017-08-31
1986	2017-09-14	30,474,579	47,639	16.1012	189,268,768	2017-08-31
1987	2017-09-13	30,426,940	19,430	16.0760	189,268,768	2017-08-31
1988	2017-09-12	30,407,510	-3,491	16.0658	189,268,768	2017-08-31
1989	2017-09-11	30,411,001	66,006	16.0676	189,268,768	2017-08-31
1990	2017-09-08	30,344,995	13,652	16.0328	189,268,768	2017-08-31
1991	2017-09-07	30,331,343	-58,052	16.0255	189,268,768	2017-08-31
1992	2017-09-06	30,389,395	351,109	16.0562	189,268,768	2017-08-31
1993	2017-09-05	30,038,286	24,283	15.8707	189,268,768	2017-08-31
1994	2017-09-04	30,014,003	12,448	15.8579	189,268,768	2017-08-31
1995	2017-09-01	30,001,555	-540,180	15.8513	189,268,768	2017-08-31
1996	2017-08-31	30,541,735	43,930	16.1367	189,268,768	2017-08-31
1997	2017-08-30	30,497,805	-250,011	16.1135	189,268,768	2017-07-31
1998	2017-08-29	30,747,816	-186,590	16.2456	189,268,768	2017-07-31
1999	2017-08-28	30,934,406	-272,555	16.3442	189,268,768	2017-07-31
2000	2017-08-25	31,206,961	-28,666	16.4882	189,268,768	2017-07-31
2001	2017-08-24	31,235,627	-561,248	16.5033	189,268,768	2017-07-31
2002	2017-08-23	31,796,875	0	16.7999	189,268,768	2017-07-31
2003	2017-08-22	31,796,875	5,840	16.7999	189,268,768	2017-07-31
2004	2017-08-21	31,791,035	-105,819	16.7968	189,268,768	2017-07-31
2005	2017-08-18	31,896,854	138,511	16.8527	189,268,768	2017-07-31
2006	2017-08-17	31,758,343	-57,118	16.7795	189,268,768	2017-07-31
2007	2017-08-16	31,815,461	724,797	16.8097	189,268,768	2017-07-31
2008	2017-08-15	31,090,664	-74,870	16.4267	189,268,768	2017-07-31
2009	2017-08-14	31,165,534	166,571	16.4663	189,268,768	2017-07-31
2010	2017-08-11	30,998,963	-31,278	16.3783	189,268,768	2017-07-31
2011	2017-08-10	31,030,241	-2,770	16.3948	189,268,768	2017-07-31
2012	2017-08-09	31,033,011	24,250	16.3963	189,268,768	2017-07-31
2013	2017-08-08	31,008,761	13,918	16.3835	189,268,768	2017-07-31
2014	2017-08-07	30,994,843	-10,253	16.3761	189,268,768	2017-07-31
2015	2017-08-04	31,005,096	-4,010	16.3815	189,268,768	2017-07-31
2016	2017-08-03	31,009,106	-133,418	16.3836	189,268,768	2017-07-31
2017	2017-08-02	31,142,524	56,609	16.4541	189,268,768	2017-07-31
2018	2017-08-01	31,085,915	88,135	16.4242	189,268,768	2017-07-31
2019	2017-07-31	30,997,780	-399,405	16.3777	189,268,768	2017-07-31
2020	2017-07-28	31,397,185	7,664,065	21.5653	145,591,360	2017-06-30
2021	2017-07-27	23,733,120	46,100	16.3012	145,591,360	2017-06-30
2022	2017-07-26	23,687,020	40,900	16.2695	145,591,360	2017-06-30
2023	2017-07-25	23,646,120	227,600	16.2414	145,591,360	2017-06-30
2024	2017-07-24	23,418,520	-151,450	16.0851	145,591,360	2017-06-30
2025	2017-07-21	23,569,970	31,400	16.1891	145,591,360	2017-06-30
2026	2017-07-20	23,538,570	55,630	16.1676	145,591,360	2017-06-30
2027	2017-07-19	23,482,940	-840	16.1293	145,591,360	2017-06-30
2028	2017-07-18	23,483,780	-13,369	16.1299	145,591,360	2017-06-30
2029	2017-07-17	23,497,149	-104,031	16.1391	145,591,360	2017-06-30
2030	2017-07-14	23,601,180	-102,920	16.2106	145,591,360	2017-06-30
2031	2017-07-13	23,704,100	-26,300	16.2813	145,591,360	2017-06-30
2032	2017-07-12	23,730,400	-165,300	16.2993	145,591,360	2017-06-30
2033	2017-07-11	23,895,700	69,689	16.4129	145,591,360	2017-06-30
2034	2017-07-10	23,826,011	-1,345,550	16.3650	145,591,360	2017-06-30
2035	2017-07-07	25,171,561	-243,029	17.2892	145,591,360	2017-06-30
2036	2017-07-06	25,414,590	112,460	17.4561	145,591,360	2017-06-30
2037	2017-07-05	25,302,130	-21,150	17.3789	145,591,360	2017-06-30
2038	2017-07-04	25,323,280	1,188,653	17.3934	145,591,360	2017-06-30
2039	2017-07-03	24,134,627	732,089	16.5770	145,591,360	2017-06-30
2040	2017-06-30	23,402,538	145,310	16.0741	145,591,360	2017-06-30
2041	2017-06-29	23,257,228	60,790	15.9743	145,591,360	2017-05-31
2042	2017-06-28	23,196,438	101,490	15.9326	145,591,360	2017-05-31
2043	2017-06-27	23,094,948	40,700	15.8629	145,591,360	2017-05-31
2044	2017-06-26	23,054,248	5,850	15.8349	145,591,360	2017-05-31
2045	2017-06-23	23,048,398	36,350	15.8309	145,591,360	2017-05-31
2046	2017-06-22	23,012,048	-35,240	15.8059	145,591,360	2017-05-31
2047	2017-06-21	23,047,288	13,917	15.8301	145,591,360	2017-05-31
2048	2017-06-20	23,033,371	5,200	15.8206	145,591,360	2017-05-31
2049	2017-06-19	23,028,171	-36,080	15.8170	145,591,360	2017-05-31
2050	2017-06-16	23,064,251	116,300	15.8418	145,591,360	2017-05-31
2051	2017-06-15	22,947,951	-201,513	15.7619	145,591,360	2017-05-31
2052	2017-06-14	23,149,464	-59,437	15.9003	145,591,360	2017-05-31
2053	2017-06-13	23,208,901	-5,530,700	15.9411	145,591,360	2017-05-31
2054	2017-06-12	28,739,601	95,846	19.7399	145,591,360	2017-05-31
2055	2017-06-09	28,643,755	-1,181	19.6741	145,591,360	2017-05-31
2056	2017-06-08	28,644,936	-21,410	19.6749	145,591,360	2017-05-31
2057	2017-06-07	28,666,346	-3,900	19.6896	145,591,360	2017-05-31
2058	2017-06-06	28,670,246	-99,970	19.6923	145,591,360	2017-05-31
2059	2017-06-05	28,770,216	-87,620	19.7609	145,591,360	2017-05-31
2060	2017-06-02	28,857,836	-129,260	19.8211	145,591,360	2017-05-31
2061	2017-06-01	28,987,096	188,820	19.9099	145,591,360	2017-05-31
2062	2017-05-31	28,798,276	361,465	19.7802	145,591,360	2017-05-31
2063	2017-05-29	28,436,811	69,248	19.5319	145,591,360	2017-04-30
2064	2017-05-26	28,367,563	-239,818	19.4844	145,591,360	2017-04-30
2065	2017-05-25	28,607,381	-1,985,761	19.6491	145,591,360	2017-04-30
2066	2017-05-24	30,593,142	-23,950	21.0130	145,591,360	2017-04-30
2067	2017-05-23	30,617,092	31,920	21.0295	145,591,360	2017-04-30
2068	2017-05-22	30,585,172	75,166	21.0075	145,591,360	2017-04-30
2069	2017-05-19	30,510,006	1,937,616	20.9559	145,591,360	2017-04-30
2070	2017-05-18	28,572,390	-131,864	19.6251	145,591,360	2017-04-30
2071	2017-05-17	28,704,254	-34,140	19.7156	145,591,360	2017-04-30
2072	2017-05-16	28,738,394	135,000	19.7391	145,591,360	2017-04-30
2073	2017-05-15	28,603,394	35,800	19.6464	145,591,360	2017-04-30
2074	2017-05-12	28,567,594	-65,945	19.6218	145,591,360	2017-04-30
2075	2017-05-11	28,633,539	-6,980	19.6671	145,591,360	2017-04-30
2076	2017-05-10	28,640,519	9,030	19.6719	145,591,360	2017-04-30
2077	2017-05-09	28,631,489	-62,600	19.6657	145,591,360	2017-04-30
2078	2017-05-08	28,694,089	-33,110	19.7086	145,591,360	2017-04-30
2079	2017-05-05	28,727,199	-54,150	19.7314	145,591,360	2017-04-30
2080	2017-05-04	28,781,349	-43,520	19.7686	145,591,360	2017-04-30
2081	2017-05-02	28,824,869	103,550	19.7985	145,591,360	2017-04-30
2082	2017-04-28	28,721,319	43,145	19.7274	145,591,360	2017-03-31
2083	2017-04-27	28,678,174	-129,315	19.6977	145,591,360	2017-03-31
2084	2017-04-26	28,807,489	-2,974,874	19.7865	145,591,360	2017-03-31
2085	2017-04-25	31,782,363	-35,824	21.8298	145,591,360	2017-03-31
2086	2017-04-24	31,818,187	-120,626	21.8544	145,591,360	2017-03-31
2087	2017-04-21	31,938,813	-100	21.9373	145,591,360	2017-03-31
2088	2017-04-20	31,938,913	0	21.9374	145,591,360	2017-03-31
2089	2017-04-19	31,938,913	-627,235	21.9374	145,591,360	2017-03-31
2090	2017-04-18	32,566,148	-582,970	22.3682	145,591,360	2017-03-31
2091	2017-04-13	33,149,118	-1,381,780	22.7686	145,591,360	2017-03-31
2092	2017-04-12	34,530,898	-17,050	23.7177	145,591,360	2017-03-31
2093	2017-04-11	34,547,948	61,940	23.7294	145,591,360	2017-03-31
2094	2017-04-10	34,486,008	-242,030	23.6869	145,591,360	2017-03-31
2095	2017-04-07	34,728,038	-43,790	23.8531	145,591,360	2017-03-31
2096	2017-04-06	34,771,828	11,200	23.8832	145,591,360	2017-03-31
2097	2017-04-05	34,760,628	1,389,131	23.8755	145,591,360	2017-03-31
2098	2017-04-03	33,371,497	8,800	22.9213	145,591,360	2017-03-31
2099	2017-03-31	33,362,697	-1,508,631	22.9153	145,591,360	2017-03-31
2100	2017-03-30	34,871,328	2,356,415	23.9515	145,591,360	2017-02-28
2101	2017-03-29	32,514,913	-2,595,688	22.3330	145,591,360	2017-02-28
2102	2017-03-28	35,110,601	-45,835	24.1159	145,591,360	2017-02-28
2103	2017-03-27	35,156,436	-57,477	24.1473	145,591,360	2017-02-28
2104	2017-03-24	35,213,913	123,368	24.1868	145,591,360	2017-02-28
2105	2017-03-23	35,090,545	-51,848	24.1021	145,591,360	2017-02-28
2106	2017-03-22	35,142,393	108,600	24.1377	145,591,360	2017-02-28
2107	2017-03-21	35,033,793	-27,666	24.0631	145,591,360	2017-02-28
2108	2017-03-20	35,061,459	48,660	24.0821	145,591,360	2017-02-28
2109	2017-03-17	35,012,799	-2,440	24.0487	145,591,360	2017-02-28
2110	2017-03-16	35,015,239	14,130	24.0504	145,591,360	2017-02-28
2111	2017-03-15	35,001,109	-37,900	24.0406	145,591,360	2017-02-28
2112	2017-03-14	35,039,009	12,093	24.0667	145,591,360	2017-02-28
2113	2017-03-13	35,026,916	1	24.0584	145,591,360	2017-02-28
2114	2017-03-10	35,026,915	-89,501	24.0584	145,591,360	2017-02-28
2115	2017-03-09	35,116,416	2,425,963	24.1198	145,591,360	2017-02-28
2116	2017-03-08	32,690,453	-2,213,073	22.4536	145,591,360	2017-02-28
2117	2017-03-07	34,903,526	-192,981	23.9736	145,591,360	2017-02-28
2118	2017-03-06	35,096,507	83,580	24.1062	145,591,360	2017-02-28
2119	2017-03-03	35,012,927	-182,010	24.0488	145,591,360	2017-02-28
2120	2017-03-02	35,194,937	3,710,477	24.1738	145,591,360	2017-02-28
2121	2017-03-01	31,484,460	-3,517,106	21.6252	145,591,360	2017-02-28
2122	2017-02-28	35,001,566	33,190	24.0410	145,591,360	2017-02-28
2123	2017-02-27	34,968,376	-11,351	24.0182	145,591,360	2017-01-31
2124	2017-02-24	34,979,727	6,145,813	24.0260	145,591,360	2017-01-31
2125	2017-02-23	28,833,914	-64,284	19.8047	145,591,360	2017-01-31
2126	2017-02-22	28,898,198	-2,062,547	19.8488	145,591,360	2017-01-31
2127	2017-02-21	30,960,745	1,877,229	21.2655	145,591,360	2017-01-31
2128	2017-02-20	29,083,516	140,237	19.9761	145,591,360	2017-01-31
2129	2017-02-17	28,943,279	78,544	19.8798	145,591,360	2017-01-31
2130	2017-02-16	28,864,735	-11,892	19.8259	145,591,360	2017-01-31
2131	2017-02-15	28,876,627	5,970	19.8340	145,591,360	2017-01-31
2132	2017-02-14	28,870,657	213,986	19.8299	145,591,360	2017-01-31
2133	2017-02-13	28,656,671	21,470	19.6829	145,591,360	2017-01-31
2134	2017-02-10	28,635,201	-70,950	19.6682	145,591,360	2017-01-31
2135	2017-02-09	28,706,151	-70,510	19.7169	145,591,360	2017-01-31
2136	2017-02-08	28,776,661	-163,499	19.7654	145,591,360	2017-01-31
2137	2017-02-07	28,940,160	138,545	19.8777	145,591,360	2017-01-31
2138	2017-02-06	28,801,615	-30,654	19.7825	145,591,360	2017-01-31
2139	2017-02-03	28,832,269	24,700	19.8036	145,591,360	2017-01-31
2140	2017-02-02	28,807,569	3,019	19.7866	145,591,360	2017-01-31
2141	2017-02-01	28,804,550	58,176	19.7845	145,591,360	2017-01-31
2142	2017-01-27	28,746,374	0	19.7446	145,591,360	2016-12-31
2143	2017-01-26	28,746,374	-12,042	19.7446	145,591,360	2016-12-31
2144	2017-01-25	28,758,416	-223,855	19.7528	145,591,360	2016-12-31
2145	2017-01-24	28,982,271	386,644	19.9066	145,591,360	2016-12-31
2146	2017-01-23	28,595,627	49,390	19.6410	145,591,360	2016-12-31
2147	2017-01-20	28,546,237	6,800	19.6071	145,591,360	2016-12-31
2148	2017-01-19	28,539,437	-44,500	19.6024	145,591,360	2016-12-31
2149	2017-01-18	28,583,937	43,510	19.6330	145,591,360	2016-12-31
2150	2017-01-17	28,540,427	37,000	19.6031	145,591,360	2016-12-31
2151	2017-01-16	28,503,427	-5,505	19.5777	145,591,360	2016-12-31
2152	2017-01-13	28,508,932	-176,187	19.5815	145,591,360	2016-12-31
2153	2017-01-12	28,685,119	-32,265	19.7025	145,591,360	2016-12-31
2154	2017-01-11	28,717,384	315,302	19.7246	145,591,360	2016-12-31
2155	2017-01-10	28,402,082	-240,663	19.5081	145,591,360	2016-12-31
2156	2017-01-09	28,642,745	-210,965	19.6734	145,591,360	2016-12-31
2157	2017-01-06	28,853,710	12,600	19.8183	145,591,360	2016-12-31
2158	2017-01-05	28,841,110	205,691	19.8096	145,591,360	2016-12-31
2159	2017-01-04	28,635,419	-410	19.6684	145,591,360	2016-12-31
2160	2017-01-03	28,635,829	-336,597	19.6686	145,591,360	2016-12-31
2161	2016-12-30	28,972,426	174,901	19.8998	145,591,360	2016-11-30
2162	2016-12-29	28,797,525	-1,990	19.7797	145,591,360	2016-11-30
2163	2016-12-28	28,799,515	151,039	19.7811	145,591,360	2016-11-30
2164	2016-12-23	28,648,476	-149,238	19.6773	145,591,360	2016-11-30
2165	2016-12-22	28,797,714	30,782	19.7798	145,591,360	2016-11-30
2166	2016-12-21	28,766,932	8,717	19.7587	145,591,360	2016-11-30
2167	2016-12-20	28,758,215	240,085	19.7527	145,591,360	2016-11-30
2168	2016-12-19	28,518,130	-44,500	19.5878	145,591,360	2016-11-30
2169	2016-12-16	28,562,630	-11,144	19.6184	145,591,360	2016-11-30
2170	2016-12-15	28,573,774	400	19.6260	145,591,360	2016-11-30
2171	2016-12-14	28,573,374	-271,625	19.6257	145,591,360	2016-11-30
2172	2016-12-13	28,844,999	205,860	19.8123	145,591,360	2016-11-30
2173	2016-12-12	28,639,139	252,123	19.6709	145,591,360	2016-11-30
2174	2016-12-09	28,387,016	-64,458	19.4977	145,591,360	2016-11-30
2175	2016-12-08	28,451,474	-433,436	19.5420	145,591,360	2016-11-30
2176	2016-12-07	28,884,910	305,857	19.8397	145,591,360	2016-11-30
2177	2016-12-06	28,579,053	-190,949	19.6296	145,591,360	2016-11-30
2178	2016-12-05	28,770,002	79,096	19.7608	145,591,360	2016-11-30
2179	2016-12-02	28,690,906	-117,566	19.7065	145,591,360	2016-11-30
2180	2016-12-01	28,808,472	65,958	19.7872	145,591,360	2016-11-30
2181	2016-11-30	28,742,514	9,942	19.7419	145,591,360	2016-11-30
2182	2016-11-29	28,732,572	58,380	19.7351	145,591,360	2016-10-31
2183	2016-11-28	28,674,192	253,444	19.6950	145,591,360	2016-10-31
2184	2016-11-25	28,420,748	-48,154	19.5209	145,591,360	2016-10-31
2185	2016-11-24	28,468,902	-6,266,702	19.5540	145,591,360	2016-10-31
2186	2016-11-23	34,735,604	47,000	23.8583	145,591,360	2016-10-31
2187	2016-11-22	34,688,604	169,140	23.8260	145,591,360	2016-10-31
2188	2016-11-21	34,519,464	-174,145	23.7098	145,591,360	2016-10-31
2189	2016-11-18	34,693,609	6,492,401	23.8294	145,591,360	2016-10-31
2190	2016-11-17	28,201,208	-62,310	19.3701	145,591,360	2016-10-31
2191	2016-11-16	28,263,518	27,079	19.4129	145,591,360	2016-10-31
2192	2016-11-15	28,236,439	-7,700	19.3943	145,591,360	2016-10-31
2193	2016-11-14	28,244,139	-45,220	19.3996	145,591,360	2016-10-31
2194	2016-11-11	28,289,359	3,623	19.4307	145,591,360	2016-10-31
2195	2016-11-10	28,285,736	-504,579	19.4282	145,591,360	2016-10-31
2196	2016-11-09	28,790,315	481,550	19.7747	145,591,360	2016-10-31
2197	2016-11-08	28,308,765	39,600	19.4440	145,591,360	2016-10-31
2198	2016-11-07	28,269,165	69,301	19.4168	145,591,360	2016-10-31
2199	2016-11-04	28,199,864	-16,096	19.3692	145,591,360	2016-10-31
2200	2016-11-03	28,215,960	-263,910	19.3802	145,591,360	2016-10-31
2201	2016-11-02	28,479,870	39,900	19.5615	145,591,360	2016-10-31
2202	2016-11-01	28,439,970	255,197	19.5341	145,591,360	2016-10-31
2203	2016-10-31	28,184,773	-269,100	19.3588	145,591,360	2016-10-31
2204	2016-10-28	28,453,873	-10,321	19.5437	145,591,360	2016-09-30
2205	2016-10-27	28,464,194	291,300	19.5507	145,591,360	2016-09-30
2206	2016-10-26	28,172,894	-46,400	19.3507	145,591,360	2016-09-30
2207	2016-10-25	28,219,294	-3,100	19.3825	145,591,360	2016-09-30
2208	2016-10-24	28,222,394	-259,970	19.3847	145,591,360	2016-09-30
2209	2016-10-21	28,482,364	0	19.5632	145,591,360	2016-09-30
2210	2016-10-20	28,482,364	123,460	19.5632	145,591,360	2016-09-30
2211	2016-10-19	28,358,904	-48,780	19.4784	145,591,360	2016-09-30
2212	2016-10-18	28,407,684	-6,700	19.5119	145,591,360	2016-09-30
2213	2016-10-17	28,414,384	-25,390	19.5165	145,591,360	2016-09-30
2214	2016-10-14	28,439,774	-24,540	19.5340	145,591,360	2016-09-30
2215	2016-10-13	28,464,314	98,380	19.5508	145,591,360	2016-09-30
2216	2016-10-12	28,365,934	-8,000	19.4833	145,591,360	2016-09-30
2217	2016-10-11	28,373,934	-15,087	19.4887	145,591,360	2016-09-30
2218	2016-10-07	28,389,021	76,900	19.4991	145,591,360	2016-09-30
2219	2016-10-06	28,312,121	4,300	19.4463	145,591,360	2016-09-30
2220	2016-10-05	28,307,821	700	19.4433	145,591,360	2016-09-30
2221	2016-10-04	28,307,121	-17,000	19.4429	145,591,360	2016-09-30
2222	2016-10-03	28,324,121	16,150	19.4545	145,591,360	2016-09-30
2223	2016-09-30	28,307,971	-39,701	19.4434	145,591,360	2016-09-30
2224	2016-09-29	28,347,672	-23,800	19.4707	145,591,360	2016-08-31
2225	2016-09-28	28,371,472	-74,326	19.4871	145,591,360	2016-08-31
2226	2016-09-27	28,445,798	-85,400	19.5381	145,591,360	2016-08-31
2227	2016-09-26	28,531,198	-73,780	19.5968	145,591,360	2016-08-31
2228	2016-09-23	28,604,978	51,760	19.6474	145,591,360	2016-08-31
2229	2016-09-22	28,553,218	10,609	19.6119	145,591,360	2016-08-31
2230	2016-09-21	28,542,609	35,600	19.6046	145,591,360	2016-08-31
2231	2016-09-20	28,507,009	-6,300	19.5802	145,591,360	2016-08-31
2232	2016-09-19	28,513,309	-8,650	19.5845	145,591,360	2016-08-31
2233	2016-09-15	28,521,959	-309,575	19.5904	145,591,360	2016-08-31
2234	2016-09-14	28,831,534	3,970	19.8031	145,591,360	2016-08-31
2235	2016-09-13	28,827,564	-19,340	19.8003	145,591,360	2016-08-31
2236	2016-09-12	28,846,904	-8,150	19.8136	145,591,360	2016-08-31
2237	2016-09-09	28,855,054	-93,000	19.8192	145,591,360	2016-08-31
2238	2016-09-08	28,948,054	-10,400	19.8831	145,591,360	2016-08-31
2239	2016-09-07	28,958,454	-15,738	19.8902	145,591,360	2016-08-31
2240	2016-09-06	28,974,192	-15,231	19.9010	145,591,360	2016-08-31
2241	2016-09-05	28,989,423	-8,100	19.9115	145,591,360	2016-08-31
2242	2016-09-02	28,997,523	32,630	19.9171	145,591,360	2016-08-31
2243	2016-09-01	28,964,893	141,100	19.8947	145,591,360	2016-08-31
2244	2016-08-31	28,823,793	1,880	19.7977	145,591,360	2016-08-31
2245	2016-08-30	28,821,913	12,860	19.7964	145,591,360	2016-07-31
2246	2016-08-29	28,809,053	-239,720	19.7876	145,591,360	2016-07-31
2247	2016-08-26	29,048,773	-12,850	19.9523	145,591,360	2016-07-31
2248	2016-08-25	29,061,623	-37,300	19.9611	145,591,360	2016-07-31
2249	2016-08-24	29,098,923	-167,500	19.9867	145,591,360	2016-07-31
2250	2016-08-23	29,266,423	-25,517	20.1018	145,591,360	2016-07-31
2251	2016-08-22	29,291,940	-140,188	20.1193	145,591,360	2016-07-31
2252	2016-08-19	29,432,128	-188,360	20.2156	145,591,360	2016-07-31
2253	2016-08-18	29,620,488	-60,000	20.3449	145,591,360	2016-07-31
2254	2016-08-17	29,680,488	-159,180	20.3862	145,591,360	2016-07-31
2255	2016-08-16	29,839,668	-70,990	20.4955	145,591,360	2016-07-31
2256	2016-08-15	29,910,658	-91,600	20.5443	145,591,360	2016-07-31
2257	2016-08-12	30,002,258	-160,290	20.6072	145,591,360	2016-07-31
2258	2016-08-11	30,162,548	-63,030	20.7173	145,591,360	2016-07-31
2259	2016-08-10	30,225,578	-22,880	20.7606	145,591,360	2016-07-31
2260	2016-08-09	30,248,458	-48,300	20.7763	145,591,360	2016-07-31
2261	2016-08-08	30,296,758	15,880	20.8094	145,591,360	2016-07-31
2262	2016-08-05	30,280,878	4,700	20.7985	145,591,360	2016-07-31
2263	2016-08-04	30,276,178	-3,900	20.7953	145,591,360	2016-07-31
2264	2016-08-03	30,280,078	26,780	20.7980	145,591,360	2016-07-31
2265	2016-08-02	30,253,298	0	20.7796	145,591,360	2016-07-31
2266	2016-08-01	30,253,298	60,930	20.7796	145,591,360	2016-07-31
2267	2016-07-29	30,192,368	87,750	20.7377	145,591,360	2016-06-30
2268	2016-07-28	30,104,618	74,350	20.6775	145,591,360	2016-06-30
2269	2016-07-27	30,030,268	-3,700	20.6264	145,591,360	2016-06-30
2270	2016-07-26	30,033,968	-12,450	20.6289	145,591,360	2016-06-30
2271	2016-07-25	30,046,418	53,420	20.6375	145,591,360	2016-06-30
2272	2016-07-22	29,992,998	36,700	20.6008	145,591,360	2016-06-30
2273	2016-07-21	29,956,298	45,300	20.5756	145,591,360	2016-06-30
2274	2016-07-20	29,910,998	5,380	20.5445	145,591,360	2016-06-30
2275	2016-07-19	29,905,618	-12,600	20.5408	145,591,360	2016-06-30
2276	2016-07-18	29,918,218	-646,490	20.5494	145,591,360	2016-06-30
2277	2016-07-15	30,564,708	-28,300	20.9935	145,591,360	2016-06-30
2278	2016-07-14	30,593,008	-4,510	21.0129	145,591,360	2016-06-30
2279	2016-07-13	30,597,518	69,415	21.0160	145,591,360	2016-06-30
2280	2016-07-12	30,528,103	2,020	20.9683	145,591,360	2016-06-30
2281	2016-07-11	30,526,083	169,770	20.9670	145,591,360	2016-06-30
2282	2016-07-08	30,356,313	-35,336	20.8504	145,591,360	2016-06-30
2283	2016-07-07	30,391,649	8,600	20.8746	145,591,360	2016-06-30
2284	2016-07-06	30,383,049	2,607	20.8687	145,591,360	2016-06-30
2285	2016-07-05	30,380,442	-169,800	20.8669	145,591,360	2016-06-30
2286	2016-07-04	30,550,242	408,163	20.9836	145,591,360	2016-06-30
2287	2016-06-30	30,142,079	22,600	20.7032	145,591,360	2016-06-30
2288	2016-06-29	30,119,479	8,500	20.6877	145,591,360	2016-05-31
2289	2016-06-28	30,110,979	-3,650	20.6818	145,591,360	2016-05-31
2290	2016-06-27	30,114,629	-259,782	20.6844	145,591,360	2016-05-31
2291	2016-06-24	30,374,411	467,592	20.8628	145,591,360	2016-05-31
2292	2016-06-23	29,906,819	-42,330	20.5416	145,591,360	2016-05-31
2293	2016-06-22	29,949,149	-170,965	20.5707	145,591,360	2016-05-31
2294	2016-06-21	30,120,114	-390,825	20.6881	145,591,360	2016-05-31
2295	2016-06-20	30,510,939	-6,330,837	20.9566	145,591,360	2016-05-31
2296	2016-06-17	36,841,776	-267,515	25.3049	145,591,360	2016-05-31
2297	2016-06-16	37,109,291	2,100	25.4887	145,591,360	2016-05-31
2298	2016-06-15	37,107,191	3,246,901	25.4872	145,591,360	2016-05-31
2299	2016-06-14	33,860,290	515,411	23.2571	145,591,360	2016-05-31
2300	2016-06-13	33,344,879	178,084	22.9031	145,591,360	2016-05-31
2301	2016-06-10	33,166,795	-179,301	22.7807	145,591,360	2016-05-31
2302	2016-06-08	33,346,096	2,145,345	22.9039	145,591,360	2016-05-31
2303	2016-06-07	31,200,751	-2,674,311	21.4304	145,591,360	2016-05-31
2304	2016-06-06	33,875,062	2,355,748	23.2672	145,591,360	2016-05-31
2305	2016-06-03	31,519,314	-2,442,298	21.6492	145,591,360	2016-05-31
2306	2016-06-02	33,961,612	2,283,386	23.3267	145,591,360	2016-05-31
2307	2016-06-01	31,678,226	-4,687,346	21.7583	145,591,360	2016-05-31
2308	2016-05-31	36,365,572	4,596,082	24.9778	145,591,360	2016-05-31
2309	2016-05-30	31,769,490	-2,498,998	21.8210	145,591,360	2016-04-30
2310	2016-05-27	34,268,488	-2,240,214	23.5374	145,591,360	2016-04-30
2311	2016-05-26	36,508,702	2,164,460	25.0761	145,591,360	2016-04-30
2312	2016-05-25	34,344,242	-1,114,902	23.5895	145,591,360	2016-04-30
2313	2016-05-24	35,459,144	1,047,607	24.3553	145,591,360	2016-04-30
2314	2016-05-23	34,411,537	-1,528,126	23.6357	145,591,360	2016-04-30
2315	2016-05-20	35,939,663	1,410,790	24.6853	145,591,360	2016-04-30
2316	2016-05-19	34,528,873	-1,656,552	23.7163	145,591,360	2016-04-30
2317	2016-05-18	36,185,425	1,515,871	24.8541	145,591,360	2016-04-30
2318	2016-05-17	34,669,554	-1,595,331	23.8129	145,591,360	2016-04-30
2319	2016-05-16	36,264,885	1,558,774	24.9087	145,591,360	2016-04-30
2320	2016-05-13	34,706,111	-1,681,519	23.8380	145,591,360	2016-04-30
2321	2016-05-12	36,387,630	1,653,014	24.9930	145,591,360	2016-04-30
2322	2016-05-11	34,734,616	-1,834,251	23.8576	145,591,360	2016-04-30
2323	2016-05-10	36,568,867	-17,780	25.1175	145,591,360	2016-04-30
2324	2016-05-09	36,586,647	-145,005	25.1297	145,591,360	2016-04-30
2325	2016-05-06	36,731,652	-32,500	25.2293	145,591,360	2016-04-30
2326	2016-05-05	36,764,152	-169,479	25.2516	145,591,360	2016-04-30
2327	2016-05-04	36,933,631	-109,798	25.3680	145,591,360	2016-04-30
2328	2016-05-03	37,043,429	-88,569	25.4434	145,591,360	2016-04-30
2329	2016-04-29	37,131,998	-2,201,297	25.5043	145,591,360	2016-03-31
2330	2016-04-28	39,333,295	4,120	27.0162	145,591,360	2016-03-31
2331	2016-04-27	39,329,175	-6,210	27.0134	145,591,360	2016-03-31
2332	2016-04-26	39,335,385	209,980	27.0177	145,591,360	2016-03-31
2333	2016-04-25	39,125,405	57,030	26.8734	145,591,360	2016-03-31
2334	2016-04-22	39,068,375	-19,153	26.8343	145,591,360	2016-03-31
2335	2016-04-21	39,087,528	-375,370	26.8474	145,591,360	2016-03-31
2336	2016-04-20	39,462,898	69,261	27.1052	145,591,360	2016-03-31
2337	2016-04-19	39,393,637	-42,360	27.0577	145,591,360	2016-03-31
2338	2016-04-18	39,435,997	36,900	27.0868	145,591,360	2016-03-31
2339	2016-04-15	39,399,097	-9,520	27.0614	145,591,360	2016-03-31
2340	2016-04-14	39,408,617	-7,800	27.0680	145,591,360	2016-03-31
2341	2016-04-13	39,416,417	77,300	27.0733	145,591,360	2016-03-31
2342	2016-04-12	39,339,117	-21,140	27.0202	145,591,360	2016-03-31
2343	2016-04-11	39,360,257	13,400	27.0347	145,591,360	2016-03-31
2344	2016-04-08	39,346,857	2,230,880	27.0255	145,591,360	2016-03-31
2345	2016-04-07	37,115,977	-16,200	25.4933	145,591,360	2016-03-31
2346	2016-04-06	37,132,177	-15,930	25.5044	145,591,360	2016-03-31
2347	2016-04-05	37,148,107	93,338	25.5153	145,591,360	2016-03-31
2348	2016-04-01	37,054,769	172	25.4512	145,591,360	2016-03-31
2349	2016-03-31	37,054,597	-250	25.4511	145,591,360	2016-03-31
2350	2016-03-30	37,054,847	-1,682,825	25.4513	145,591,360	2016-02-29
2351	2016-03-29	38,737,672	-515,495	26.6071	145,591,360	2016-02-29
2352	2016-03-24	39,253,167	40,480	26.9612	145,591,360	2016-02-29
2353	2016-03-23	39,212,687	10,770	26.9334	145,591,360	2016-02-29
2354	2016-03-22	39,201,917	2,209,096	26.9260	145,591,360	2016-02-29
2355	2016-03-21	36,992,821	33,910	25.4087	145,591,360	2016-02-29
2356	2016-03-18	36,958,911	23,280	25.3854	145,591,360	2016-02-29
2357	2016-03-17	36,935,631	-610,363	25.3694	145,591,360	2016-02-29
2358	2016-03-16	37,545,994	-4,800	25.7886	145,591,360	2016-02-29
2359	2016-03-15	37,550,794	-175,008	25.7919	145,591,360	2016-02-29
2360	2016-03-14	37,725,802	15,890	25.9121	145,591,360	2016-02-29
2361	2016-03-11	37,709,912	33,500	25.9012	145,591,360	2016-02-29
2362	2016-03-10	37,676,412	1,003,201	25.8782	145,591,360	2016-02-29
2363	2016-03-09	36,673,211	45,690	25.1891	145,591,360	2016-02-29
2364	2016-03-08	36,627,521	-5,684	25.1578	145,591,360	2016-02-29
2365	2016-03-07	36,633,205	-24,808	25.1617	145,591,360	2016-02-29
2366	2016-03-04	36,658,013	-4,858	25.1787	145,591,360	2016-02-29
2367	2016-03-03	36,662,871	-946	25.1820	145,591,360	2016-02-29
2368	2016-03-02	36,663,817	21,652	25.1827	145,591,360	2016-02-29
2369	2016-03-01	36,642,165	38,982	25.1678	145,591,360	2016-02-29
2370	2016-02-29	36,603,183	-43,600	25.1410	145,591,360	2016-02-29
2371	2016-02-26	36,646,783	-13,837	25.1710	145,591,360	2016-01-31
2372	2016-02-25	36,660,620	195	25.1805	145,591,360	2016-01-31
2373	2016-02-24	36,660,425	-38,520	25.1804	145,591,360	2016-01-31
2374	2016-02-23	36,698,945	11,442	25.2068	145,591,360	2016-01-31
2375	2016-02-22	36,687,503	-28,100	25.1990	145,591,360	2016-01-31
2376	2016-02-19	36,715,603	-57,124	25.2183	145,591,360	2016-01-31
2377	2016-02-18	36,772,727	39,031	25.2575	145,591,360	2016-01-31
2378	2016-02-17	36,733,696	26,800	25.2307	145,591,360	2016-01-31
2379	2016-02-16	36,706,896	2,240	25.2123	145,591,360	2016-01-31
2380	2016-02-15	36,704,656	7,300	25.2107	145,591,360	2016-01-31
2381	2016-02-12	36,697,356	-53,300	25.2057	145,591,360	2016-01-31
2382	2016-02-11	36,750,656	-2,252,250	25.2423	145,591,360	2016-01-31
2383	2016-02-05	39,002,906	-52,270	26.7893	145,591,360	2016-01-31
2384	2016-02-04	39,055,176	-6,100	26.8252	145,591,360	2016-01-31
2385	2016-02-03	39,061,276	-25,300	26.8294	145,591,360	2016-01-31
2386	2016-02-02	39,086,576	5,220	26.8468	145,591,360	2016-01-31
2387	2016-02-01	39,081,356	-119,506	26.8432	145,591,360	2016-01-31
2388	2016-01-29	39,200,862	20,110	26.9253	145,591,360	2015-12-31
2389	2016-01-28	39,180,752	-9,445	26.9115	145,591,360	2015-12-31
2390	2016-01-27	39,190,197	24,499	26.9179	145,591,360	2015-12-31
2391	2016-01-26	39,165,698	33,611	26.9011	145,591,360	2015-12-31
2392	2016-01-25	39,132,087	-347,821	26.8780	145,591,360	2015-12-31
2393	2016-01-22	39,479,908	-64,195	27.1169	145,591,360	2015-12-31
2394	2016-01-21	39,544,103	-30,450	27.1610	145,591,360	2015-12-31
2395	2016-01-20	39,574,553	-63,440	27.1819	145,591,360	2015-12-31
2396	2016-01-19	39,637,993	-40,770	27.2255	145,591,360	2015-12-31
2397	2016-01-18	39,678,763	-73,134	27.2535	145,591,360	2015-12-31
2398	2016-01-15	39,751,897	-29,550	27.3037	145,591,360	2015-12-31
2399	2016-01-14	39,781,447	152,458	27.3240	145,591,360	2015-12-31
2400	2016-01-13	39,628,989	-18,208	27.2193	145,591,360	2015-12-31
2401	2016-01-12	39,647,197	0	27.2318	145,591,360	2015-12-31
2402	2016-01-11	39,647,197	-29,620	27.2318	145,591,360	2015-12-31
2403	2016-01-08	39,676,817	1,980	27.2522	145,591,360	2015-12-31
2404	2016-01-07	39,674,837	-38,233	27.2508	145,591,360	2015-12-31
2405	2016-01-06	39,713,070	39,510	27.2771	145,591,360	2015-12-31
2406	2016-01-05	39,673,560	-116,430	27.2499	145,591,360	2015-12-31
2407	2016-01-04	39,789,990	-101,447	27.3299	145,591,360	2015-12-31
2408	2015-12-31	39,891,437	0	27.3996	145,591,360	2015-12-31
2409	2015-12-30	39,891,437	-63,880	27.3996	145,591,360	2015-11-30
2410	2015-12-29	39,955,317	-55,228	27.4435	145,591,360	2015-11-30
2411	2015-12-28	40,010,545	44,266	27.4814	145,591,360	2015-11-30
2412	2015-12-24	39,966,279	0	27.4510	145,591,360	2015-11-30
2413	2015-12-23	39,966,279	36,696	27.4510	145,591,360	2015-11-30
2414	2015-12-22	39,929,583	52,164	27.4258	145,591,360	2015-11-30
2415	2015-12-21	39,877,419	-28,970	27.3900	145,591,360	2015-11-30
2416	2015-12-18	39,906,389	-61,996	27.4099	145,591,360	2015-11-30
2417	2015-12-17	39,968,385	14,600	27.4524	145,591,360	2015-11-30
2418	2015-12-16	39,953,785	119,970	27.4424	145,591,360	2015-11-30
2419	2015-12-15	39,833,815	-43,150	27.3600	145,591,360	2015-11-30
2420	2015-12-14	39,876,965	-81,180	27.3897	145,591,360	2015-11-30
2421	2015-12-11	39,958,145	-32,645	27.4454	145,591,360	2015-11-30
2422	2015-12-10	39,990,790	-181,710	27.4678	145,591,360	2015-11-30
2423	2015-12-09	40,172,500	122,350	27.5926	145,591,360	2015-11-30
2424	2015-12-08	40,050,150	-1,265	27.5086	145,591,360	2015-11-30
2425	2015-12-07	40,051,415	20,270	27.5095	145,591,360	2015-11-30
2426	2015-12-04	40,031,145	-133,220	27.4955	145,591,360	2015-11-30
2427	2015-12-03	40,164,365	324,290	27.5871	145,591,360	2015-11-30
2428	2015-12-02	39,840,075	1,157,945	27.3643	145,591,360	2015-11-30
2429	2015-12-01	38,682,130	5,303,317	26.5690	145,591,360	2015-11-30
2430	2015-11-30	33,378,813	-5,630,348	22.9264	145,591,360	2015-11-30
2431	2015-11-27	39,009,161	5,643,393	26.7936	145,591,360	2015-10-31
2432	2015-11-26	33,365,768	-5,984,977	22.9174	145,591,360	2015-10-31
2433	2015-11-25	39,350,745	6,011,841	27.0282	145,591,360	2015-10-31
2434	2015-11-24	33,338,904	-5,690,790	22.8990	145,591,360	2015-10-31
2435	2015-11-23	39,029,694	5,677,215	26.8077	145,591,360	2015-10-31
2436	2015-11-20	33,352,479	-6,394,674	22.9083	145,591,360	2015-10-31
2437	2015-11-19	39,747,153	16,288	27.3005	145,591,360	2015-10-31
2438	2015-11-18	39,730,865	-154,800	27.2893	145,591,360	2015-10-31
2439	2015-11-17	39,885,665	77,800	27.3956	145,591,360	2015-10-31
2440	2015-11-16	39,807,865	2,329,940	27.3422	145,591,360	2015-10-31
2441	2015-11-13	37,477,925	-28,440	25.7419	145,591,360	2015-10-31
2442	2015-11-12	37,506,365	-48,046	25.7614	145,591,360	2015-10-31
2443	2015-11-11	37,554,411	12,876	25.7944	145,591,360	2015-10-31
2444	2015-11-10	37,541,535	13,940	25.7856	145,591,360	2015-10-31
2445	2015-11-09	37,527,595	-194,441	25.7760	145,591,360	2015-10-31
2446	2015-11-06	37,722,036	352,866	25.9095	145,591,360	2015-10-31
2447	2015-11-05	37,369,170	-62,317	25.6672	145,591,360	2015-10-31
2448	2015-11-04	37,431,487	22,200	25.7100	145,591,360	2015-10-31
2449	2015-11-03	37,409,287	0	25.6947	145,591,360	2015-10-31
2450	2015-11-02	37,409,287	0	25.6947	145,591,360	2015-10-31
2451	2015-10-30	37,409,287	0	25.6947	145,591,360	2015-09-30
2452	2015-10-29	37,409,287	-11,090	25.6947	145,591,360	2015-09-30
2453	2015-10-28	37,420,377	0	25.7023	145,591,360	2015-09-30
2454	2015-10-27	37,420,377	-22,200	25.7023	145,591,360	2015-09-30
2455	2015-10-26	37,442,577	0	25.7176	145,591,360	2015-09-30
2456	2015-10-23	37,442,577	25,200	25.7176	145,591,360	2015-09-30
2457	2015-10-22	37,417,377	0	25.7003	145,591,360	2015-09-30
2458	2015-10-20	37,417,377	0	25.7003	145,591,360	2015-09-30
2459	2015-10-19	37,417,377	0	25.7003	145,591,360	2015-09-30
2460	2015-10-16	37,417,377	0	25.7003	145,591,360	2015-09-30
2461	2015-10-15	37,417,377	-1,051,708	25.7003	145,591,360	2015-09-30
2462	2015-10-14	38,469,085	-1,167,002	26.4226	145,591,360	2015-09-30
2463	2015-10-13	39,636,087	0	27.2242	145,591,360	2015-09-30
2464	2015-10-12	39,636,087	0	27.2242	145,591,360	2015-09-30
2465	2015-10-09	39,636,087	800	27.2242	145,591,360	2015-09-30
2466	2015-10-08	39,635,287	0	27.2237	145,591,360	2015-09-30
2467	2015-10-07	39,635,287	2,218,970	27.2237	145,591,360	2015-09-30
2468	2015-10-06	37,416,317	38,480	25.6995	145,591,360	2015-09-30
2469	2015-10-05	37,377,837	0	25.6731	145,591,360	2015-09-30
2470	2015-10-02	37,377,837	-39,180	25.6731	145,591,360	2015-09-30
2471	2015-09-30	37,417,017	699	25.7000	145,591,360	2015-09-30
2472	2015-09-29	37,416,318	0	25.6995	145,591,360	2015-08-31
2473	2015-09-25	37,416,318	-4,500	25.6995	145,591,360	2015-08-31
2474	2015-09-24	37,420,818	0	25.7026	145,591,360	2015-08-31
2475	2015-09-23	37,420,818	8,500	25.7026	145,591,360	2015-08-31
2476	2015-09-22	37,412,318	19,054	25.6968	145,591,360	2015-08-31
2477	2015-09-21	37,393,264	0	25.6837	145,591,360	2015-08-31
2478	2015-09-18	37,393,264	0	25.6837	145,591,360	2015-08-31
2479	2015-09-17	37,393,264	0	25.6837	145,591,360	2015-08-31
2480	2015-09-16	37,393,264	0	25.6837	145,591,360	2015-08-31
2481	2015-09-15	37,393,264	0	25.6837	145,591,360	2015-08-31
2482	2015-09-14	37,393,264	2,100	25.6837	145,591,360	2015-08-31
2483	2015-09-11	37,391,164	2,401	25.6823	145,591,360	2015-08-31
2484	2015-09-10	37,388,763	-8,400	25.6806	145,591,360	2015-08-31
2485	2015-09-09	37,397,163	0	25.6864	145,591,360	2015-08-31
2486	2015-09-08	37,397,163	8,400	25.6864	145,591,360	2015-08-31
2487	2015-09-07	37,388,763	0	25.6806	145,591,360	2015-08-31
2488	2015-09-04	37,388,763	0	25.6806	145,591,360	2015-08-31
2489	2015-09-02	37,388,763	0	25.6806	145,591,360	2015-08-31
2490	2015-09-01	37,388,763	-1,764,100	25.6806	145,591,360	2015-08-31
2491	2015-08-31	39,152,863	2,217,210	26.8923	145,591,360	2015-08-31
2492	2015-08-28	36,935,653	0	25.3694	145,591,360	2015-08-14
2493	2015-08-27	36,935,653	0	25.3694	145,591,360	2015-08-14
2494	2015-08-26	36,935,653	0	25.3694	145,591,360	2015-08-14
2495	2015-08-25	36,935,653	2,700	25.3694	145,591,360	2015-08-14
2496	2015-08-24	36,932,953	0	25.3675	145,591,360	2015-08-14
2497	2015-08-21	36,932,953	0	25.3675	145,591,360	2015-08-14
2498	2015-08-20	36,932,953	-1,873	25.3675	145,591,360	2015-08-14
2499	2015-08-19	36,934,826	-24,636	25.3688	145,591,360	2015-08-14
2500	2015-08-18	36,959,462	1,842,746	25.3858	145,591,360	2015-08-14
2501	2015-08-17	35,116,716	-129,119	24.1201	145,591,360	2015-08-14
2502	2015-08-14	35,245,835	6,745,343	24.2087	145,591,360	2015-08-14
2503	2015-08-13	28,500,492	0	25.4484	111,993,354	2015-07-31
2504	2015-08-12	28,500,492	-59,580	25.4484	111,993,354	2015-07-31
2505	2015-08-11	28,560,072	21,900	25.5016	111,993,354	2015-07-31
2506	2015-08-10	28,538,172	15,213	25.4820	111,993,354	2015-07-31
2507	2015-08-07	28,522,959	-2,600	25.4684	111,993,354	2015-07-31
2508	2015-08-06	28,525,559	23,972	25.4708	111,993,354	2015-07-31
2509	2015-08-05	28,501,587	-37,400	25.4494	111,993,354	2015-07-31
2510	2015-08-04	28,538,987	-35,719	25.4828	111,993,354	2015-07-31
2511	2015-08-03	28,574,706	-10,155	25.5146	111,993,354	2015-07-31
2512	2015-07-31	28,584,861	41,300	25.5237	111,993,354	2015-07-31
2513	2015-07-30	28,543,561	18,460	25.4868	111,993,354	2015-06-30
2514	2015-07-29	28,525,101	-16,580	25.4704	111,993,354	2015-06-30
2515	2015-07-28	28,541,681	-3,300	25.4852	111,993,354	2015-06-30
2516	2015-07-27	28,544,981	-23,800	25.4881	111,993,354	2015-06-30
2517	2015-07-24	28,568,781	975,194	25.5094	111,993,354	2015-06-30
2518	2015-07-23	27,593,587	69,955	24.6386	111,993,354	2015-06-30
2519	2015-07-22	27,523,632	59,677	24.5761	111,993,354	2015-06-30
2520	2015-07-21	27,463,955	-371	24.5228	111,993,354	2015-06-30
2521	2015-07-20	27,464,326	70,563	24.5232	111,993,354	2015-06-30
2522	2015-07-17	27,393,763	-398,100	24.4602	111,993,354	2015-06-30
2523	2015-07-16	27,791,863	400,000	24.8156	111,993,354	2015-06-30
2524	2015-07-15	27,391,863	-409,200	24.4585	111,993,354	2015-06-30
2525	2015-07-14	27,801,063	1,200	24.8239	111,993,354	2015-06-30
2526	2015-07-13	27,799,863	-11,600	24.8228	111,993,354	2015-06-30
2527	2015-07-10	27,811,463	423,438	24.8331	111,993,354	2015-06-30
2528	2015-07-09	27,388,025	353,653	24.4550	111,993,354	2015-06-30
2529	2015-07-08	27,034,372	56,718	24.1393	111,993,354	2015-06-30
2530	2015-07-07	26,977,654	-529,870	24.0886	111,993,354	2015-06-30
2531	2015-07-06	27,507,524	-157,865	24.5617	111,993,354	2015-06-30
2532	2015-07-03	27,665,389	95,090	24.7027	111,993,354	2015-06-30
2533	2015-07-02	27,570,299	1,258,100	24.6178	111,993,354	2015-06-30
2534	2015-06-30	26,312,199	325,574	23.4944	111,993,354	2015-06-30
2535	2015-06-29	25,986,625	-6,800	23.2037	111,993,354	2015-05-31
2536	2015-06-26	25,993,425	153,400	23.2098	111,993,354	2015-05-31
2537	2015-06-25	25,840,025	55,500	23.0728	111,993,354	2015-05-31
2538	2015-06-24	25,784,525	50,388	23.0233	111,993,354	2015-05-31
2539	2015-06-23	25,734,137	4,172	22.9783	111,993,354	2015-05-31
2540	2015-06-22	25,729,965	-72,300	22.9745	111,993,354	2015-05-31
2541	2015-06-19	25,802,265	61,156	23.0391	111,993,354	2015-05-31
2542	2015-06-18	25,741,109	32,597	22.9845	111,993,354	2015-05-31
2543	2015-06-17	25,708,512	-82,520	22.9554	111,993,354	2015-05-31
2544	2015-06-16	25,791,032	200,700	23.0291	111,993,354	2015-05-31
2545	2015-06-15	25,590,332	30,340	22.8499	111,993,354	2015-05-31
2546	2015-06-12	25,559,992	-264,300	22.8228	111,993,354	2015-05-31
2547	2015-06-11	25,824,292	203,939	23.0588	111,993,354	2015-05-31
2548	2015-06-10	25,620,353	-93,989	22.8767	111,993,354	2015-05-31
2549	2015-06-09	25,714,342	171,239	22.9606	111,993,354	2015-05-31
2550	2015-06-08	25,543,103	45,017	22.8077	111,993,354	2015-05-31
2551	2015-06-05	25,498,086	30,900	22.7675	111,993,354	2015-05-31
2552	2015-06-04	25,467,186	-93,436	22.7399	111,993,354	2015-05-31
2553	2015-06-03	25,560,622	86,979	22.8233	111,993,354	2015-05-31
2554	2015-06-02	25,473,643	-1,759,859	22.7457	111,993,354	2015-05-31
2555	2015-06-01	27,233,502	-66,754	24.3171	111,993,354	2015-05-31
2556	2015-05-29	27,300,256	16,958	24.3767	111,993,354	2015-04-30
2557	2015-05-28	27,283,298	-9,180	24.3615	111,993,354	2015-04-30
2558	2015-05-27	27,292,478	-82,360	24.3697	111,993,354	2015-04-30
2559	2015-05-26	27,374,838	-338,037	24.4433	111,993,354	2015-04-30
2560	2015-05-22	27,712,875	1,835,570	24.7451	111,993,354	2015-04-30
2561	2015-05-21	25,877,305	-198,500	23.1061	111,993,354	2015-04-30
2562	2015-05-20	26,075,805	-188,099	23.2834	111,993,354	2015-04-30
2563	2015-05-19	26,263,904	-124,207	23.4513	111,993,354	2015-04-30
2564	2015-05-18	26,388,111	-96,895	23.5622	111,993,354	2015-04-30
2565	2015-05-15	26,485,006	-13,374	23.6487	111,993,354	2015-04-30
2566	2015-05-14	26,498,380	-18,100	23.6607	111,993,354	2015-04-30
2567	2015-05-13	26,516,480	-125,800	23.6768	111,993,354	2015-04-30
2568	2015-05-12	26,642,280	-2,390	23.7892	111,993,354	2015-04-30
2569	2015-05-11	26,644,670	136,750	23.7913	111,993,354	2015-04-30
2570	2015-05-08	26,507,920	3,223,100	23.6692	111,993,354	2015-04-30
2571	2015-05-07	23,284,820	159,710	20.7913	111,993,354	2015-04-30
2572	2015-05-06	23,125,110	-70,520	20.6486	111,993,354	2015-04-30
2573	2015-05-05	23,195,630	332,478	20.7116	111,993,354	2015-04-30
2574	2015-05-04	22,863,152	-87,961	20.4147	111,993,354	2015-04-30
2575	2015-04-30	22,951,113	85,823	20.4933	111,993,354	2015-04-30
2576	2015-04-29	22,865,290	-44,353	20.4166	111,993,354	2015-03-31
2577	2015-04-28	22,909,643	202,973	20.4563	111,993,354	2015-03-31
2578	2015-04-27	22,706,670	-139,473	20.2750	111,993,354	2015-03-31
2579	2015-04-24	22,846,143	40,085	20.3996	111,993,354	2015-03-31
2580	2015-04-23	22,806,058	30,621	20.3638	111,993,354	2015-03-31
2581	2015-04-22	22,775,437	-58,496	20.3364	111,993,354	2015-03-31
2582	2015-04-21	22,833,933	-22,826	20.3887	111,993,354	2015-03-31
2583	2015-04-20	22,856,759	-9,574	20.4090	111,993,354	2015-03-31
2584	2015-04-17	22,866,333	131,801	20.4176	111,993,354	2015-03-31
2585	2015-04-16	22,734,532	123,400	20.2999	111,993,354	2015-03-31
2586	2015-04-15	22,611,132	706,091	20.1897	111,993,354	2015-03-31
2587	2015-04-14	21,905,041	-197,812	19.5592	111,993,354	2015-03-31
2588	2015-04-13	22,102,853	43,358	19.7359	111,993,354	2015-03-31
2589	2015-04-10	22,059,495	1,172	19.6971	111,993,354	2015-03-31
2590	2015-04-09	22,058,323	-17,700	19.6961	111,993,354	2015-03-31
2591	2015-04-08	22,076,023	30,000	19.7119	111,993,354	2015-03-31
2592	2015-04-02	22,046,023	48,600	19.6851	111,993,354	2015-03-31
2593	2015-04-01	21,997,423	-56,300	19.6417	111,993,354	2015-03-31
2594	2015-03-31	22,053,723	-30,900	19.6920	111,993,354	2015-03-31
2595	2015-03-30	22,084,623	38,500	19.7196	111,993,354	2015-02-28
2596	2015-03-27	22,046,123	-177,590	19.6852	111,993,354	2015-02-28
2597	2015-03-26	22,223,713	-113,500	19.8438	111,993,354	2015-02-28
2598	2015-03-25	22,337,213	-131,736	19.9451	111,993,354	2015-02-28
2599	2015-03-24	22,468,949	-86,200	20.0628	111,993,354	2015-02-28
2600	2015-03-23	22,555,149	-336,864	20.1397	111,993,354	2015-02-28
2601	2015-03-20	22,892,013	-113,684	20.4405	111,993,354	2015-02-28
2602	2015-03-19	23,005,697	-227,116	20.5420	111,993,354	2015-02-28
2603	2015-03-18	23,232,813	-120,448	20.7448	111,993,354	2015-02-28
2604	2015-03-17	23,353,261	52,800	20.8524	111,993,354	2015-02-28
2605	2015-03-16	23,300,461	-69,010	20.8052	111,993,354	2015-02-28
2606	2015-03-13	23,369,471	7,800	20.8668	111,993,354	2015-02-28
2607	2015-03-12	23,361,671	29,400	20.8599	111,993,354	2015-02-28
2608	2015-03-11	23,332,271	-57,371	20.8336	111,993,354	2015-02-28
2609	2015-03-10	23,389,642	56,726	20.8848	111,993,354	2015-02-28
2610	2015-03-09	23,332,916	152,455	20.8342	111,993,354	2015-02-28
2611	2015-03-06	23,180,461	409,700	20.6981	111,993,354	2015-02-28
2612	2015-03-05	22,770,761	37,900	20.3322	111,993,354	2015-02-28
2613	2015-03-04	22,732,861	60,102	20.2984	111,993,354	2015-02-28
2614	2015-03-03	22,672,759	24,100	20.2447	111,993,354	2015-02-28
2615	2015-03-02	22,648,659	156,900	20.2232	111,993,354	2015-02-28
2616	2015-02-27	22,491,759	-27,100	20.0831	111,993,354	2015-01-31
2617	2015-02-26	22,518,859	24,924	20.1073	111,993,354	2015-01-31
2618	2015-02-25	22,493,935	56,576	20.0851	111,993,354	2015-01-31
2619	2015-02-24	22,437,359	7,000	20.0345	111,993,354	2015-01-31
2620	2015-02-23	22,430,359	52,300	20.0283	111,993,354	2015-01-31
2621	2015-02-18	22,378,059	0	19.9816	111,993,354	2015-01-31
2622	2015-02-17	22,378,059	109,800	19.9816	111,993,354	2015-01-31
2623	2015-02-16	22,268,259	70,598	19.8836	111,993,354	2015-01-31
2624	2015-02-13	22,197,661	-1,766,546	19.8205	111,993,354	2015-01-31
2625	2015-02-12	23,964,207	-15,100	21.3979	111,993,354	2015-01-31
2626	2015-02-11	23,979,307	58,800	21.4114	111,993,354	2015-01-31
2627	2015-02-10	23,920,507	67,555	21.3589	111,993,354	2015-01-31
2628	2015-02-09	23,852,952	4,364,777	21.2985	111,993,354	2015-01-31
2629	2015-02-06	19,488,175	1,698,067	17.4012	111,993,354	2015-01-31
2630	2015-02-05	17,790,108	14,100	15.8850	111,993,354	2015-01-31
2631	2015-02-04	17,776,008	67,300	15.8724	111,993,354	2015-01-31
2632	2015-02-03	17,708,708	54,250	15.8123	111,993,354	2015-01-31
2633	2015-02-02	17,654,458	-29,800	15.7638	111,993,354	2015-01-31
2634	2015-01-30	17,684,258	28,000	15.7905	111,993,354	2014-12-31
2635	2015-01-29	17,656,258	-7,700	15.7655	111,993,354	2014-12-31
2636	2015-01-28	17,663,958	51,700	15.7723	111,993,354	2014-12-31
2637	2015-01-27	17,612,258	20,200	15.7262	111,993,354	2014-12-31
2638	2015-01-26	17,592,058	-46,900	15.7081	111,993,354	2014-12-31
2639	2015-01-23	17,638,958	8,000	15.7500	111,993,354	2014-12-31
2640	2015-01-22	17,630,958	41,620	15.7429	111,993,354	2014-12-31
2641	2015-01-21	17,589,338	6,500	15.7057	111,993,354	2014-12-31
2642	2015-01-20	17,582,838	8,600	15.6999	111,993,354	2014-12-31
2643	2015-01-19	17,574,238	7,375	15.6922	111,993,354	2014-12-31
2644	2015-01-16	17,566,863	-7,600	15.6856	111,993,354	2014-12-31
2645	2015-01-15	17,574,463	-78,548	15.6924	111,993,354	2014-12-31
2646	2015-01-14	17,653,011	100,800	15.7626	111,993,354	2014-12-31
2647	2015-01-13	17,552,211	526,136	15.6725	111,993,354	2014-12-31
2648	2015-01-12	17,026,075	-207,218	15.2028	111,993,354	2014-12-31
2649	2015-01-09	17,233,293	341,002	15.3878	111,993,354	2014-12-31
2650	2015-01-08	16,892,291	-291,136	15.0833	111,993,354	2014-12-31
2651	2015-01-07	17,183,427	297,043	15.3433	111,993,354	2014-12-31
2652	2015-01-06	16,886,384	-174,284	15.0780	111,993,354	2014-12-31
2653	2015-01-05	17,060,668	110,900	15.2336	111,993,354	2014-12-31
2654	2015-01-02	16,949,768	132,600	15.1346	111,993,354	2014-12-31
2655	2014-12-31	16,817,168	0	15.0162	111,993,354	2014-12-31
2656	2014-12-30	16,817,168	14,600	15.0162	111,993,354	2014-11-30
2657	2014-12-29	16,802,568	-31,985	15.0032	111,993,354	2014-11-30
2658	2014-12-24	16,834,553	0	15.0317	111,993,354	2014-11-30
2659	2014-12-23	16,834,553	-84,100	15.0317	111,993,354	2014-11-30
2660	2014-12-22	16,918,653	-53,000	15.1068	111,993,354	2014-11-30
2661	2014-12-19	16,971,653	26,500	15.1542	111,993,354	2014-11-30
2662	2014-12-18	16,945,153	116,700	15.1305	111,993,354	2014-11-30
2663	2014-12-17	16,828,453	0	15.0263	111,993,354	2014-11-30
2664	2014-12-16	16,828,453	28,100	15.0263	111,993,354	2014-11-30
2665	2014-12-15	16,800,353	74,234	15.0012	111,993,354	2014-11-30
2666	2014-12-12	16,726,119	48,100	14.9349	111,993,354	2014-11-30
2667	2014-12-11	16,678,019	-56,165	14.8920	111,993,354	2014-11-30
2668	2014-12-10	16,734,184	161,581	14.9421	111,993,354	2014-11-30
2669	2014-12-09	16,572,603	-2,659	14.7978	111,993,354	2014-11-30
2670	2014-12-08	16,575,262	37,600	14.8002	111,993,354	2014-11-30
2671	2014-12-05	16,537,662	48,700	14.7666	111,993,354	2014-11-30
2672	2014-12-04	16,488,962	-39,500	14.7232	111,993,354	2014-11-30
2673	2014-12-03	16,528,462	10,750	14.7584	111,993,354	2014-11-30
2674	2014-12-02	16,517,712	192,168	14.7488	111,993,354	2014-11-30
2675	2014-12-01	16,325,544	-42,100	14.5772	111,993,354	2014-11-30
2676	2014-11-28	16,367,644	-18,399	14.6148	111,993,354	2014-10-31
2677	2014-11-27	16,386,043	-53,100	14.6313	111,993,354	2014-10-31
2678	2014-11-26	16,439,143	-24,900	14.6787	111,993,354	2014-10-31
2679	2014-11-25	16,464,043	-8,800	14.7009	111,993,354	2014-10-31
2680	2014-11-24	16,472,843	-23,845	14.7088	111,993,354	2014-10-31
2681	2014-11-21	16,496,688	1,849,600	14.7301	111,993,354	2014-10-31
2682	2014-11-20	14,647,088	-257,164	13.0785	111,993,354	2014-10-31
2683	2014-11-19	14,904,252	-15,936	13.3082	111,993,354	2014-10-31
2684	2014-11-18	14,920,188	-148,700	13.3224	111,993,354	2014-10-31
2685	2014-11-17	15,068,888	-62,588	13.4552	111,993,354	2014-10-31
2686	2014-11-14	15,131,476	-237,015	13.5110	111,993,354	2014-10-31
2687	2014-11-13	15,368,491	-18,002	13.7227	111,993,354	2014-10-31
2688	2014-11-12	15,386,493	149,641	13.7388	111,993,354	2014-10-31
2689	2014-11-11	15,236,852	16,600	13.6051	111,993,354	2014-10-31
2690	2014-11-10	15,220,252	6,301	13.5903	111,993,354	2014-10-31
2691	2014-11-07	15,213,951	-7,536	13.5847	111,993,354	2014-10-31
2692	2014-11-06	15,221,487	-131,326	13.5914	111,993,354	2014-10-31
2693	2014-11-05	15,352,813	-107,701	13.7087	111,993,354	2014-10-31
2694	2014-11-04	15,460,514	-51,300	13.8048	111,993,354	2014-10-31
2695	2014-11-03	15,511,814	-1,772	13.8507	111,993,354	2014-10-31
2696	2014-10-31	15,513,586	-74,411	13.8522	111,993,354	2014-10-31
2697	2014-10-30	15,587,997	-103,600	13.9187	111,993,354	2014-09-30
2698	2014-10-29	15,691,597	-188,634	14.0112	111,993,354	2014-09-30
2699	2014-10-28	15,880,231	53,152	14.1796	111,993,354	2014-09-30
2700	2014-10-27	15,827,079	-32,590	14.1322	111,993,354	2014-09-30
2701	2014-10-24	15,859,669	-42,777	14.1613	111,993,354	2014-09-30
2702	2014-10-23	15,902,446	-266,200	14.1995	111,993,354	2014-09-30
2703	2014-10-22	16,168,646	-26,774	14.4371	111,993,354	2014-09-30
2704	2014-10-21	16,195,420	-67,402	14.4611	111,993,354	2014-09-30
2705	2014-10-20	16,262,822	-294,300	14.5212	111,993,354	2014-09-30
2706	2014-10-17	16,557,122	-414,400	14.7840	111,993,354	2014-09-30
2707	2014-10-16	16,971,522	251,945	15.1540	111,993,354	2014-09-30
2708	2014-10-15	16,719,577	-162,200	14.9291	111,993,354	2014-09-30
2709	2014-10-14	16,881,777	-220,377	15.0739	111,993,354	2014-09-30
2710	2014-10-13	17,102,154	-143,505	15.2707	111,993,354	2014-09-30
2711	2014-10-10	17,245,659	-5,032,640	15.3988	111,993,354	2014-09-30
2712	2014-10-09	22,278,299	-73,600	19.8925	111,993,354	2014-09-30
2713	2014-10-08	22,351,899	427,263	19.9582	111,993,354	2014-09-30
2714	2014-10-07	21,924,636	-314,367	19.5767	111,993,354	2014-09-30
2715	2014-10-06	22,239,003	0	19.8574	111,993,354	2014-09-30
2716	2014-10-03	22,239,003	-52,969	19.8574	111,993,354	2014-09-30
2717	2014-09-30	22,291,972	130,843	19.9047	111,993,354	2014-09-30
2718	2014-09-29	22,161,129	-69,400	19.7879	111,993,354	2014-08-31
2719	2014-09-26	22,230,529	-1,450,200	19.8499	111,993,354	2014-08-31
2720	2014-09-25	23,680,729	-3,100,000	21.1448	111,993,354	2014-08-31
2721	2014-09-24	26,780,729	0	23.9128	111,993,354	2014-08-31
2722	2014-09-23	26,780,729	-49,438	23.9128	111,993,354	2014-08-31
2723	2014-09-22	26,830,167	5,155,000	23.9569	111,993,354	2014-08-31
2724	2014-09-19	21,675,167	1,625,636	19.3540	111,993,354	2014-08-31
2725	2014-09-18	20,049,531	-21,590	17.9024	111,993,354	2014-08-31
2726	2014-09-17	20,071,121	-184,460	17.9217	111,993,354	2014-08-31
2727	2014-09-16	20,255,581	185,850	18.0864	111,993,354	2014-08-31
2728	2014-09-15	20,069,731	-306,327	17.9205	111,993,354	2014-08-31
2729	2014-09-12	20,376,058	-389,269	18.1940	111,993,354	2014-08-31
2730	2014-09-11	20,765,327	-26,100	18.5416	111,993,354	2014-08-31
2731	2014-09-10	20,791,427	-346,465	18.5649	111,993,354	2014-08-31
2732	2014-09-08	21,137,892	-25,099	18.8742	111,993,354	2014-08-31
2733	2014-09-05	21,162,991	-6,500	18.8966	111,993,354	2014-08-31
2734	2014-09-04	21,169,491	22,600	18.9025	111,993,354	2014-08-31
2735	2014-09-03	21,146,891	30,400	18.8823	111,993,354	2014-08-31
2736	2014-09-02	21,116,491	-82,736	18.8551	111,993,354	2014-08-31
2737	2014-09-01	21,199,227	-168,985	18.9290	111,993,354	2014-08-31
2738	2014-08-29	21,368,212	191,289	19.0799	111,993,354	2014-07-31
2739	2014-08-28	21,176,923	92,200	18.9091	111,993,354	2014-07-31
2740	2014-08-27	21,084,723	56,700	18.8268	111,993,354	2014-07-31
2741	2014-08-26	21,028,023	-6,489	18.7761	111,993,354	2014-07-31
2742	2014-08-25	21,034,512	9,199	18.7819	111,993,354	2014-07-31
2743	2014-08-22	21,025,313	189,775	18.7737	111,993,354	2014-07-31
2744	2014-08-21	20,835,538	14,296	18.6043	111,993,354	2014-07-31
2745	2014-08-20	20,821,242	47,700	18.5915	111,993,354	2014-07-31
2746	2014-08-19	20,773,542	25,400	18.5489	111,993,354	2014-07-31
2747	2014-08-18	20,748,142	25,736	18.5262	111,993,354	2014-07-31
2748	2014-08-15	20,722,406	-10,000	18.5032	111,993,354	2014-07-31
2749	2014-08-14	20,732,406	17,310	18.5122	111,993,354	2014-07-31
2750	2014-08-13	20,715,096	65,201	18.4967	111,993,354	2014-07-31
2751	2014-08-12	20,649,895	5,760	18.4385	111,993,354	2014-07-31
2752	2014-08-11	20,644,135	-7,400	18.4334	111,993,354	2014-07-31
2753	2014-08-08	20,651,535	25,194	18.4400	111,993,354	2014-07-31
2754	2014-08-07	20,626,341	9,000	18.4175	111,993,354	2014-07-31
2755	2014-08-06	20,617,341	31,945	18.4094	111,993,354	2014-07-31
2756	2014-08-05	20,585,396	-25,166	18.3809	111,993,354	2014-07-31
2757	2014-08-04	20,610,562	201	18.4034	111,993,354	2014-07-31
2758	2014-08-01	20,610,361	12,000	18.4032	111,993,354	2014-07-31
2759	2014-07-31	20,598,361	-6,265	18.3925	111,993,354	2014-07-31
2760	2014-07-30	20,604,626	86,600	18.3981	111,993,354	2014-06-30
2761	2014-07-29	20,518,026	-476,215	18.3208	111,993,354	2014-06-30
2762	2014-07-28	20,994,241	-21,600	18.7460	111,993,354	2014-06-30
2763	2014-07-25	21,015,841	15,901	18.7653	111,993,354	2014-06-30
2764	2014-07-24	20,999,940	18,100	18.7511	111,993,354	2014-06-30
2765	2014-07-23	20,981,840	27,458	18.7349	111,993,354	2014-06-30
2766	2014-07-22	20,954,382	5,700	18.7104	111,993,354	2014-06-30
2767	2014-07-21	20,948,682	300	18.7053	111,993,354	2014-06-30
2768	2014-07-18	20,948,382	-9,473	18.7050	111,993,354	2014-06-30
2769	2014-07-17	20,957,855	-7,992	18.7135	111,993,354	2014-06-30
2770	2014-07-16	20,965,847	20,801	18.7206	111,993,354	2014-06-30
2771	2014-07-15	20,945,046	-333,858	18.7020	111,993,354	2014-06-30
2772	2014-07-14	21,278,904	-199,606	19.0001	111,993,354	2014-06-30
2773	2014-07-11	21,478,510	-5,265,996	19.1784	111,993,354	2014-06-30
2774	2014-07-10	26,744,506	171,140	23.8804	111,993,354	2014-06-30
2775	2014-07-09	26,573,366	278,400	23.7276	111,993,354	2014-06-30
2776	2014-07-08	26,294,966	5,203,862	23.4790	111,993,354	2014-06-30
2777	2014-07-07	21,091,104	116,600	18.8325	111,993,354	2014-06-30
2778	2014-07-04	20,974,504	159,900	18.7283	111,993,354	2014-06-30
2779	2014-07-03	20,814,604	6,000	18.5856	111,993,354	2014-06-30
2780	2014-07-02	20,808,604	9,800	18.5802	111,993,354	2014-06-30
2781	2014-06-30	20,798,804	21,700	18.5715	111,993,354	2014-06-30
2782	2014-06-27	20,777,104	16,940	18.5521	111,993,354	2014-05-31
2783	2014-06-26	20,760,164	22,200	18.5370	111,993,354	2014-05-31
2784	2014-06-25	20,737,964	5,000	18.5171	111,993,354	2014-05-31
2785	2014-06-24	20,732,964	-200	18.5127	111,993,354	2014-05-31
2786	2014-06-23	20,733,164	20,880	18.5129	111,993,354	2014-05-31
2787	2014-06-20	20,712,284	39,100	18.4942	111,993,354	2014-05-31
2788	2014-06-19	20,673,184	3,701	18.4593	111,993,354	2014-05-31
2789	2014-06-18	20,669,483	828	18.4560	111,993,354	2014-05-31
2790	2014-06-17	20,668,655	-29,460	18.4553	111,993,354	2014-05-31
2791	2014-06-16	20,698,115	23,300	18.4816	111,993,354	2014-05-31
2792	2014-06-13	20,674,815	0	18.4608	111,993,354	2014-05-31
2793	2014-06-12	20,674,815	0	18.4608	111,993,354	2014-05-31
2794	2014-06-11	20,674,815	0	18.4608	111,993,354	2014-05-31
2795	2014-06-10	20,674,815	-36,988	18.4608	111,993,354	2014-05-31
2796	2014-06-09	20,711,803	9,688	18.4938	111,993,354	2014-05-31
2797	2014-06-06	20,702,115	33,720	18.4851	111,993,354	2014-05-31
2798	2014-06-05	20,668,395	-100,818	18.4550	111,993,354	2014-05-31
2799	2014-06-04	20,769,213	-5,201,606	18.5450	111,993,354	2014-05-31
2800	2014-06-03	25,970,819	700	23.1896	111,993,354	2014-05-31
2801	2014-05-30	25,970,119	12,401	23.1890	111,993,354	2014-04-30
2802	2014-05-29	25,957,718	5,229,962	23.1779	111,993,354	2014-04-30
2803	2014-05-28	20,727,756	-33,200	18.5080	111,993,354	2014-04-30
2804	2014-05-27	20,760,956	-4,882	18.5377	111,993,354	2014-04-30
2805	2014-05-26	20,765,838	28,555	18.5420	111,993,354	2014-04-30
2806	2014-05-23	20,737,283	-12,700	18.5165	111,993,354	2014-04-30
2807	2014-05-22	20,749,983	6,700	18.5279	111,993,354	2014-04-30
2808	2014-05-21	20,743,283	-14,500	18.5219	111,993,354	2014-04-30
2809	2014-05-20	20,757,783	-16,000	18.5348	111,993,354	2014-04-30
2810	2014-05-19	20,773,783	0	18.5491	111,993,354	2014-04-30
2811	2014-05-16	20,773,783	-800	18.5491	111,993,354	2014-04-30
2812	2014-05-15	20,774,583	11,200	18.5498	111,993,354	2014-04-30
2813	2014-05-14	20,763,383	119,900	18.5398	111,993,354	2014-04-30
2814	2014-05-13	20,643,483	-120,100	18.4328	111,993,354	2014-04-30
2815	2014-05-12	20,763,583	-27,100	18.5400	111,993,354	2014-04-30
2816	2014-05-10	20,790,683	0	18.5642	111,993,354	2014-04-30
2817	2014-05-09	20,790,683	-11,792	18.5642	111,993,354	2014-04-30
2818	2014-05-08	20,802,475	22,900	18.5747	111,993,354	2014-04-30
2819	2014-05-07	20,779,575	-103,800	18.5543	111,993,354	2014-04-30
2820	2014-05-05	20,883,375	193,059	18.6470	111,993,354	2014-04-30
2821	2014-05-02	20,690,316	16,000	18.4746	111,993,354	2014-04-30
2822	2014-04-30	20,674,316	26,717	18.4603	111,993,354	2014-04-30
2823	2014-04-29	20,647,599	91,237	18.4365	111,993,354	2014-03-31
2824	2014-04-28	20,556,362	11,708	18.3550	111,993,354	2014-03-31
2825	2014-04-25	20,544,654	16,080	18.3445	111,993,354	2014-03-31
2826	2014-04-24	20,528,574	-70,055	18.3302	111,993,354	2014-03-31
2827	2014-04-23	20,598,629	-41,313	18.3927	111,993,354	2014-03-31
2828	2014-04-22	20,639,942	138,719	18.4296	111,993,354	2014-03-31
2829	2014-04-17	20,501,223	17,102	18.3057	111,993,354	2014-03-31
2830	2014-04-16	20,484,121	99,800	18.2905	111,993,354	2014-03-31
2831	2014-04-15	20,384,321	19,150	18.2014	111,993,354	2014-03-31
2832	2014-04-14	20,365,171	25,651	18.1843	111,993,354	2014-03-31
2833	2014-04-11	20,339,520	-23,800	18.1614	111,993,354	2014-03-31
2834	2014-04-10	20,363,320	55,464	18.1826	111,993,354	2014-03-31
2835	2014-04-09	20,307,856	1,247,596	18.1331	111,993,354	2014-03-31
2836	2014-04-08	19,060,260	-5,305,180	17.0191	111,993,354	2014-03-31
2837	2014-04-07	24,365,440	-74,099	21.7561	111,993,354	2014-03-31
2838	2014-04-04	24,439,539	-100,095	21.8223	111,993,354	2014-03-31
2839	2014-04-03	24,539,634	-131,100	21.9117	111,993,354	2014-03-31
2840	2014-04-02	24,670,734	-59,200	22.0287	111,993,354	2014-03-31
2841	2014-04-01	24,729,934	48,610	22.0816	111,993,354	2014-03-31
2842	2014-03-31	24,681,324	15,701	22.0382	111,993,354	2014-03-31
2843	2014-03-28	24,665,623	2,300	22.0242	111,993,354	2014-02-28
2844	2014-03-27	24,663,323	160,400	22.0221	111,993,354	2014-02-28
2845	2014-03-26	24,502,923	-4,000	21.8789	111,993,354	2014-02-28
2846	2014-03-25	24,506,923	-4,410	21.8825	111,993,354	2014-02-28
2847	2014-03-24	24,511,333	-73,300	21.8864	111,993,354	2014-02-28
2848	2014-03-21	24,584,633	-49,299	21.9519	111,993,354	2014-02-28
2849	2014-03-20	24,633,932	-108,980	21.9959	111,993,354	2014-02-28
2850	2014-03-19	24,742,912	-79,000	22.0932	111,993,354	2014-02-28
2851	2014-03-18	24,821,912	-306,350	22.1637	111,993,354	2014-02-28
2852	2014-03-17	25,128,262	-138,312	22.4373	111,993,354	2014-02-28
2853	2014-03-14	25,266,574	-280,204	22.5608	111,993,354	2014-02-28
2854	2014-03-13	25,546,778	-188,599	22.8110	111,993,354	2014-02-28
2855	2014-03-12	25,735,377	-384,105	22.9794	111,993,354	2014-02-28
2856	2014-03-11	26,119,482	-12,900	23.3224	111,993,354	2014-02-28
2857	2014-03-10	26,132,382	-194,282	23.3339	111,993,354	2014-02-28
2858	2014-03-07	26,326,664	-122,600	23.5073	111,993,354	2014-02-28
2859	2014-03-06	26,449,264	-79,731	23.6168	111,993,354	2014-02-28
2860	2014-03-05	26,528,995	19,200	23.6880	111,993,354	2014-02-28
2861	2014-03-04	26,509,795	-38,700	23.6709	111,993,354	2014-02-28
2862	2014-03-03	26,548,495	-292,800	23.7054	111,993,354	2014-02-28
2863	2014-02-28	26,841,295	40,751	23.9669	111,993,354	2014-02-28
2864	2014-02-27	26,800,544	-5,697	23.9305	111,993,354	2014-01-31
2865	2014-02-26	26,806,241	25,340	23.9356	111,993,354	2014-01-31
2866	2014-02-25	26,780,901	-140,622	23.9129	111,993,354	2014-01-31
2867	2014-02-24	26,921,523	21,210	24.0385	111,993,354	2014-01-31
2868	2014-02-21	26,900,313	-938,310	24.0196	111,993,354	2014-01-31
2869	2014-02-20	27,838,623	-291,789	24.8574	111,993,354	2014-01-31
2870	2014-02-19	28,130,412	-783,052	25.1179	111,993,354	2014-01-31
2871	2014-02-18	28,913,464	-605,786	25.8171	111,993,354	2014-01-31
2872	2014-02-17	29,519,250	134,700	26.3580	111,993,354	2014-01-31
2873	2014-02-14	29,384,550	-193,338	26.2378	111,993,354	2014-01-31
2874	2014-02-13	29,577,888	53,815	26.4104	111,993,354	2014-01-31
2875	2014-02-12	29,524,073	-9,589	26.3623	111,993,354	2014-01-31
2876	2014-02-11	29,533,662	20,100	26.3709	111,993,354	2014-01-31
2877	2014-02-10	29,513,562	-11,800	26.3530	111,993,354	2014-01-31
2878	2014-02-07	29,525,362	-416,477	26.3635	111,993,354	2014-01-31
2879	2014-02-06	29,941,839	373,393	26.7354	111,993,354	2014-01-31
2880	2014-02-05	29,568,446	-62,079	26.4020	111,993,354	2014-01-31
2881	2014-02-04	29,630,525	-47,812	26.4574	111,993,354	2014-01-31
2882	2014-01-30	29,678,337	0	26.5001	111,993,354	2014-01-16
2883	2014-01-29	29,678,337	-23,693	26.5001	111,993,354	2014-01-16
2884	2014-01-28	29,702,030	-462,656	26.5212	111,993,354	2014-01-16
2885	2014-01-27	30,164,686	-127,164	26.9344	111,993,354	2014-01-16
2886	2014-01-24	30,291,850	10,330,984	27.0479	111,993,354	2014-01-16
2887	2014-01-23	19,960,866	-825,048	17.8233	111,993,354	2014-01-16
2888	2014-01-22	20,785,914	-791,628	18.5600	111,993,354	2014-01-16
2889	2014-01-21	21,577,542	288,204	19.2668	111,993,354	2014-01-16
2890	2014-01-20	21,289,338	702,725	19.0095	111,993,354	2014-01-16
2891	2014-01-17	20,586,613	92,600	18.3820	111,993,354	2014-01-16
2892	2014-01-16	20,494,013		18.2993	111,993,354	2014-01-16

---

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

---

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top

---