Austar Lifesciences Limited: O HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	06118	2014-11-07

• 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	126,359,925	5,000	24.6517	512,582,000	2025-09-30
2	2025-10-09	126,354,925	-16,000	24.6507	512,582,000	2025-09-30
3	2025-10-08	126,370,925	139,800	24.6538	512,582,000	2025-09-30
4	2025-10-06	126,231,125	-115,000	24.6265	512,582,000	2025-09-30
5	2025-10-03	126,346,125	-86,000	24.6490	512,582,000	2025-09-30
6	2025-10-02	126,432,125	23,000	24.6657	512,582,000	2025-09-30
7	2025-09-30	126,409,125	-250,000	24.6612	512,582,000	2025-09-30
8	2025-09-29	126,659,125	-145,000	24.7100	512,582,000	2025-08-31
9	2025-09-26	126,804,125	100,000	24.7383	512,582,000	2025-08-31
10	2025-09-25	126,704,125	-52,000	24.7188	512,582,000	2025-08-31
11	2025-09-24	126,756,125	7,000	24.7289	512,582,000	2025-08-31
12	2025-09-23	126,749,125	8,000	24.7276	512,582,000	2025-08-31
13	2025-09-22	126,741,125	-135,000	24.7260	512,582,000	2025-08-31
14	2025-09-19	126,876,125	9,000	24.7524	512,582,000	2025-08-31
15	2025-09-18	126,867,125	-21,000	24.7506	512,582,000	2025-08-31
16	2025-09-17	126,888,125	-140,000	24.7547	512,582,000	2025-08-31
17	2025-09-16	127,028,125	-104,000	24.7820	512,582,000	2025-08-31
18	2025-09-15	127,132,125	-4,000	24.8023	512,582,000	2025-08-31
19	2025-09-12	127,136,125	158,000	24.8031	512,582,000	2025-08-31
20	2025-09-11	126,978,125	19,000	24.7723	512,582,000	2025-08-31
21	2025-09-10	126,959,125	16,000	24.7685	512,582,000	2025-08-31
22	2025-09-09	126,943,125	-173,000	24.7654	512,582,000	2025-08-31
23	2025-09-08	127,116,125	28,000	24.7992	512,582,000	2025-08-31
24	2025-09-05	127,088,125	-46,000	24.7937	512,582,000	2025-08-31
25	2025-09-04	127,134,125	117,000	24.8027	512,582,000	2025-08-31
26	2025-09-03	127,017,125	-11,000	24.7799	512,582,000	2025-08-31
27	2025-09-02	127,028,125	-114,000	24.7820	512,582,000	2025-08-31
28	2025-09-01	127,142,125	215,000	24.8043	512,582,000	2025-08-31
29	2025-08-29	126,927,125	101,000	24.7623	512,582,000	2025-07-31
30	2025-08-28	126,826,125	-19,000	24.7426	512,582,000	2025-07-31
31	2025-08-27	126,845,125	-99,000	24.7463	512,582,000	2025-07-31
32	2025-08-26	126,944,125	-170,000	24.7656	512,582,000	2025-07-31
33	2025-08-25	127,114,125	-50,000	24.7988	512,582,000	2025-07-31
34	2025-08-22	127,164,125	3,000	24.8085	512,582,000	2025-07-31
35	2025-08-21	127,161,125	10,000	24.8080	512,582,000	2025-07-31
36	2025-08-20	127,151,125	92,000	24.8060	512,582,000	2025-07-31
37	2025-08-19	127,059,125	-146,000	24.7881	512,582,000	2025-07-31
38	2025-08-18	127,205,125	-25,000	24.8165	512,582,000	2025-07-31
39	2025-08-15	127,230,125	-181,000	24.8214	512,582,000	2025-07-31
40	2025-08-14	127,411,125	-207,000	24.8567	512,582,000	2025-07-31
41	2025-08-13	127,618,125	-408,000	24.8971	512,582,000	2025-07-31
42	2025-08-12	128,026,125	-23,000	24.9767	512,582,000	2025-07-31
43	2025-08-11	128,049,125	52,000	24.9812	512,582,000	2025-07-31
44	2025-08-08	127,997,125	-11,000	24.9711	512,582,000	2025-07-31
45	2025-08-07	128,008,125	153,000	24.9732	512,582,000	2025-07-31
46	2025-08-06	127,855,125	-24,000	24.9434	512,582,000	2025-07-31
47	2025-08-05	127,879,125	-447,000	24.9480	512,582,000	2025-07-31
48	2025-08-04	128,326,125	-139,000	25.0352	512,582,000	2025-07-31
49	2025-08-01	128,465,125	365,000	25.0624	512,582,000	2025-07-31
50	2025-07-31	128,100,125	-140,000	24.9911	512,582,000	2025-07-31
51	2025-07-30	128,240,125	161,000	25.0185	512,582,000	2025-06-30
52	2025-07-29	128,079,125	-99,000	24.9871	512,582,000	2025-06-30
53	2025-07-28	128,178,125	-876,000	25.0064	512,582,000	2025-06-30
54	2025-07-25	129,054,125	-1,352,000	25.1773	512,582,000	2025-06-30
55	2025-07-24	130,406,125	417,000	25.4410	512,582,000	2025-06-30
56	2025-07-23	129,989,125	63,000	25.3597	512,582,000	2025-06-30
57	2025-07-22	129,926,125	-136,000	25.3474	512,582,000	2025-06-30
58	2025-07-21	130,062,125	-1,000	25.3739	512,582,000	2025-06-30
59	2025-07-18	130,063,125	-11,000	25.3741	512,582,000	2025-06-30
60	2025-07-17	130,074,125	-18,000	25.3763	512,582,000	2025-06-30
61	2025-07-16	130,092,125	69,000	25.3798	512,582,000	2025-06-30
62	2025-07-15	130,023,125	362,000	25.3663	512,582,000	2025-06-30
63	2025-07-14	129,661,125	-120,000	25.2957	512,582,000	2025-06-30
64	2025-07-11	129,781,125	22,000	25.3191	512,582,000	2025-06-30
65	2025-07-10	129,759,125	77,000	25.3148	512,582,000	2025-06-30
66	2025-07-09	129,682,125	50,000	25.2998	512,582,000	2025-06-30
67	2025-07-08	129,632,125	0	25.2900	512,582,000	2025-06-30
68	2025-07-07	129,632,125	-22,000	25.2900	512,582,000	2025-06-30
69	2025-07-04	129,654,125	-8,000	25.2943	512,582,000	2025-06-30
70	2025-07-03	129,662,125	-16,000	25.2959	512,582,000	2025-06-30
71	2025-07-02	129,678,125	-11,000	25.2990	512,582,000	2025-06-30
72	2025-06-30	129,689,125	-63,000	25.3011	512,582,000	2025-06-30
73	2025-06-27	129,752,125	-98,000	25.3134	512,582,000	2025-05-31
74	2025-06-26	129,850,125	0	25.3326	512,582,000	2025-05-31
75	2025-06-25	129,850,125	99,000	25.3326	512,582,000	2025-05-31
76	2025-06-24	129,751,125	0	25.3132	512,582,000	2025-05-31
77	2025-06-23	129,751,125	0	25.3132	512,582,000	2025-05-31
78	2025-06-20	129,751,125	1,000	25.3132	512,582,000	2025-05-31
79	2025-06-19	129,750,125	13,000	25.3130	512,582,000	2025-05-31
80	2025-06-18	129,737,125	-95,000	25.3105	512,582,000	2025-05-31
81	2025-06-17	129,832,125	-56,000	25.3290	512,582,000	2025-05-31
82	2025-06-16	129,888,125	0	25.3400	512,582,000	2025-05-31
83	2025-06-13	129,888,125	9,000	25.3400	512,582,000	2025-05-31
84	2025-06-12	129,879,125	-2,000	25.3382	512,582,000	2025-05-31
85	2025-06-11	129,881,125	-6,000	25.3386	512,582,000	2025-05-31
86	2025-06-10	129,887,125	5,000	25.3398	512,582,000	2025-05-31
87	2025-06-09	129,882,125	2,000	25.3388	512,582,000	2025-05-31
88	2025-06-06	129,880,125	411,000	25.3384	512,582,000	2025-05-31
89	2025-06-05	129,469,125	-19,000	25.2582	512,582,000	2025-05-31
90	2025-06-04	129,488,125	7,000	25.2619	512,582,000	2025-05-31
91	2025-06-03	129,481,125	-2,000	25.2606	512,582,000	2025-05-31
92	2025-06-02	129,483,125	0	25.2610	512,582,000	2025-05-31
93	2025-05-30	129,483,125	0	25.2610	512,582,000	2025-04-30
94	2025-05-29	129,483,125	3,668,000	25.2610	512,582,000	2025-04-30
95	2025-05-28	125,815,125	0	24.5454	512,582,000	2025-04-30
96	2025-05-27	125,815,125	28,000	24.5454	512,582,000	2025-04-30
97	2025-05-26	125,787,125	0	24.5399	512,582,000	2025-04-30
98	2025-05-23	125,787,125	-129,000	24.5399	512,582,000	2025-04-30
99	2025-05-22	125,916,125	-9,000	24.5651	512,582,000	2025-04-30
100	2025-05-21	125,925,125	1,000	24.5668	512,582,000	2025-04-30
101	2025-05-20	125,924,125	4,000	24.5666	512,582,000	2025-04-30
102	2025-05-19	125,920,125	4,000	24.5658	512,582,000	2025-04-30
103	2025-05-16	125,916,125	8,000	24.5651	512,582,000	2025-04-30
104	2025-05-15	125,908,125	18,000	24.5635	512,582,000	2025-04-30
105	2025-05-14	125,890,125	253,000	24.5600	512,582,000	2025-04-30
106	2025-05-13	125,637,125	1,000	24.5106	512,582,000	2025-04-30
107	2025-05-12	125,636,125	1,000	24.5104	512,582,000	2025-04-30
108	2025-05-09	125,635,125	-6,000	24.5102	512,582,000	2025-04-30
109	2025-05-08	125,641,125	-13,000	24.5114	512,582,000	2025-04-30
110	2025-05-07	125,654,125	5,000	24.5140	512,582,000	2025-04-30
111	2025-05-06	125,649,125	0	24.5130	512,582,000	2025-04-30
112	2025-05-02	125,649,125	0	24.5130	512,582,000	2025-04-30
113	2025-04-30	125,649,125	11,000	24.5130	512,582,000	2025-04-30
114	2025-04-29	125,638,125	12,000	24.5108	512,582,000	2025-03-31
115	2025-04-28	125,626,125	20,000	24.5085	512,582,000	2025-03-31
116	2025-04-25	125,606,125	-2,000	24.5046	512,582,000	2025-03-31
117	2025-04-24	125,608,125	0	24.5050	512,582,000	2025-03-31
118	2025-04-23	125,608,125	0	24.5050	512,582,000	2025-03-31
119	2025-04-22	125,608,125	0	24.5050	512,582,000	2025-03-31
120	2025-04-17	125,608,125	12,000	24.5050	512,582,000	2025-03-31
121	2025-04-16	125,596,125	-4,000	24.5026	512,582,000	2025-03-31
122	2025-04-15	125,600,125	12,000	24.5034	512,582,000	2025-03-31
123	2025-04-14	125,588,125	33,000	24.5011	512,582,000	2025-03-31
124	2025-04-11	125,555,125	-9,000	24.4946	512,582,000	2025-03-31
125	2025-04-10	125,564,125	0	24.4964	512,582,000	2025-03-31
126	2025-04-09	125,564,125	13,000	24.4964	512,582,000	2025-03-31
127	2025-04-08	125,551,125	3,000	24.4939	512,582,000	2025-03-31
128	2025-04-07	125,548,125	15,000	24.4933	512,582,000	2025-03-31
129	2025-04-03	125,533,125	0	24.4903	512,582,000	2025-03-31
130	2025-04-02	125,533,125	1,000	24.4903	512,582,000	2025-03-31
131	2025-04-01	125,532,125	1,000	24.4902	512,582,000	2025-03-31
132	2025-03-31	125,531,125	3,000	24.4900	512,582,000	2025-03-31
133	2025-03-28	125,528,125	0	24.4894	512,582,000	2025-02-28
134	2025-03-27	125,528,125	2,000	24.4894	512,582,000	2025-02-28
135	2025-03-26	125,526,125	1,000	24.4890	512,582,000	2025-02-28
136	2025-03-25	125,525,125	1,000	24.4888	512,582,000	2025-02-28
137	2025-03-24	125,524,125	171,000	24.4886	512,582,000	2025-02-28
138	2025-03-21	125,353,125	4,000	24.4552	512,582,000	2025-02-28
139	2025-03-20	125,349,125	2,000	24.4545	512,582,000	2025-02-28
140	2025-03-19	125,347,125	12,000	24.4541	512,582,000	2025-02-28
141	2025-03-18	125,335,125	21,000	24.4517	512,582,000	2025-02-28
142	2025-03-17	125,314,125	-32,000	24.4476	512,582,000	2025-02-28
143	2025-03-14	125,346,125	53,000	24.4539	512,582,000	2025-02-28
144	2025-03-13	125,293,125	-9,000	24.4435	512,582,000	2025-02-28
145	2025-03-12	125,302,125	25,000	24.4453	512,582,000	2025-02-28
146	2025-03-11	125,277,125	18,000	24.4404	512,582,000	2025-02-28
147	2025-03-10	125,259,125	0	24.4369	512,582,000	2025-02-28
148	2025-03-07	125,259,125	50,000	24.4369	512,582,000	2025-02-28
149	2025-03-06	125,209,125	6,000	24.4271	512,582,000	2025-02-28
150	2025-03-05	125,203,125	93,000	24.4260	512,582,000	2025-02-28
151	2025-03-04	125,110,125	30,000	24.4078	512,582,000	2025-02-28
152	2025-03-03	125,080,125	0	24.4020	512,582,000	2025-02-28
153	2025-02-28	125,080,125	14,000	24.4020	512,582,000	2025-02-28
154	2025-02-27	125,066,125	150,000	24.3992	512,582,000	2025-01-31
155	2025-02-26	124,916,125	1,000	24.3700	512,582,000	2025-01-31
156	2025-02-25	124,915,125	18,000	24.3698	512,582,000	2025-01-31
157	2025-02-24	124,897,125	140,000	24.3663	512,582,000	2025-01-31
158	2025-02-21	124,757,125	156,000	24.3390	512,582,000	2025-01-31
159	2025-02-20	124,601,125	-358,000	24.3085	512,582,000	2025-01-31
160	2025-02-19	124,959,125	236,000	24.3784	512,582,000	2025-01-31
161	2025-02-18	124,723,125	-8,000	24.3323	512,582,000	2025-01-31
162	2025-02-17	124,731,125	0	24.3339	512,582,000	2025-01-31
163	2025-02-14	124,731,125	1,000	24.3339	512,582,000	2025-01-31
164	2025-02-13	124,730,125	-52,000	24.3337	512,582,000	2025-01-31
165	2025-02-12	124,782,125	0	24.3438	512,582,000	2025-01-31
166	2025-02-11	124,782,125	16,000	24.3438	512,582,000	2025-01-31
167	2025-02-10	124,766,125	15,000	24.3407	512,582,000	2025-01-31
168	2025-02-07	124,751,125	0	24.3378	512,582,000	2025-01-31
169	2025-02-06	124,751,125	0	24.3378	512,582,000	2025-01-31
170	2025-02-05	124,751,125	-10,000	24.3378	512,582,000	2025-01-31
171	2025-02-04	124,761,125	0	24.3397	512,582,000	2025-01-31
172	2025-02-03	124,761,125	6,030,000	24.3397	512,582,000	2025-01-31
173	2025-01-28	118,731,125	0	23.1633	512,582,000	2024-12-31
174	2025-01-27	118,731,125	48,000	23.1633	512,582,000	2024-12-31
175	2025-01-24	118,683,125	-19,000	23.1540	512,582,000	2024-12-31
176	2025-01-23	118,702,125	947,000	23.1577	512,582,000	2024-12-31
177	2025-01-22	117,755,125	5,000	22.9729	512,582,000	2024-12-31
178	2025-01-21	117,750,125	8,000	22.9720	512,582,000	2024-12-31
179	2025-01-20	117,742,125	0	22.9704	512,582,000	2024-12-31
180	2025-01-17	117,742,125	0	22.9704	512,582,000	2024-12-31
181	2025-01-16	117,742,125	0	22.9704	512,582,000	2024-12-31
182	2025-01-15	117,742,125	0	22.9704	512,582,000	2024-12-31
183	2025-01-14	117,742,125	0	22.9704	512,582,000	2024-12-31
184	2025-01-13	117,742,125	0	22.9704	512,582,000	2024-12-31
185	2025-01-10	117,742,125	0	22.9704	512,582,000	2024-12-31
186	2025-01-09	117,742,125	0	22.9704	512,582,000	2024-12-31
187	2025-01-08	117,742,125	86,000	22.9704	512,582,000	2024-12-31
188	2025-01-07	117,656,125	0	22.9536	512,582,000	2024-12-31
189	2025-01-06	117,656,125	6,000	22.9536	512,582,000	2024-12-31
190	2025-01-03	117,650,125	4,000	22.9524	512,582,000	2024-12-31
191	2025-01-02	117,646,125	-6,029,000	22.9517	512,582,000	2024-12-31
192	2024-12-31	123,675,125	0	24.1279	512,582,000	2024-12-31
193	2024-12-30	123,675,125	10,000	24.1279	512,582,000	2024-11-30
194	2024-12-27	123,665,125	-51,000	24.1259	512,582,000	2024-11-30
195	2024-12-24	123,716,125	0	24.1359	512,582,000	2024-11-30
196	2024-12-23	123,716,125	-6,000	24.1359	512,582,000	2024-11-30
197	2024-12-20	123,722,125	-905,000	24.1370	512,582,000	2024-11-30
198	2024-12-19	124,627,125	2,000	24.3136	512,582,000	2024-11-30
199	2024-12-18	124,625,125	20,000	24.3132	512,582,000	2024-11-30
200	2024-12-17	124,605,125	9,000	24.3093	512,582,000	2024-11-30
201	2024-12-16	124,596,125	-8,000	24.3075	512,582,000	2024-11-30
202	2024-12-13	124,604,125	-15,000	24.3091	512,582,000	2024-11-30
203	2024-12-12	124,619,125	-23,000	24.3120	512,582,000	2024-11-30
204	2024-12-11	124,642,125	4,000	24.3165	512,582,000	2024-11-30
205	2024-12-10	124,638,125	-1,000	24.3157	512,582,000	2024-11-30
206	2024-12-09	124,639,125	0	24.3159	512,582,000	2024-11-30
207	2024-12-06	124,639,125	-64,000	24.3159	512,582,000	2024-11-30
208	2024-12-05	124,703,125	0	24.3284	512,582,000	2024-11-30
209	2024-12-04	124,703,125	12,000	24.3284	512,582,000	2024-11-30
210	2024-12-03	124,691,125	0	24.3261	512,582,000	2024-11-30
211	2024-12-02	124,691,125	3,000	24.3261	512,582,000	2024-11-30
212	2024-11-29	124,688,125	-3,000	24.3255	512,582,000	2024-10-31
213	2024-11-28	124,691,125	0	24.3261	512,582,000	2024-10-31
214	2024-11-27	124,691,125	11,000	24.3261	512,582,000	2024-10-31
215	2024-11-26	124,680,125	20,000	24.3239	512,582,000	2024-10-31
216	2024-11-25	124,660,125	-10,000	24.3200	512,582,000	2024-10-31
217	2024-11-22	124,670,125	16,000	24.3220	512,582,000	2024-10-31
218	2024-11-21	124,654,125	0	24.3189	512,582,000	2024-10-31
219	2024-11-20	124,654,125	-11,000	24.3189	512,582,000	2024-10-31
220	2024-11-19	124,665,125	33,000	24.3210	512,582,000	2024-10-31
221	2024-11-18	124,632,125	-10,000	24.3146	512,582,000	2024-10-31
222	2024-11-15	124,642,125	25,000	24.3165	512,582,000	2024-10-31
223	2024-11-14	124,617,125	22,000	24.3116	512,582,000	2024-10-31
224	2024-11-13	124,595,125	24,000	24.3074	512,582,000	2024-10-31
225	2024-11-12	124,571,125	17,000	24.3027	512,582,000	2024-10-31
226	2024-11-11	124,554,125	-8,000	24.2994	512,582,000	2024-10-31
227	2024-11-08	124,562,125	3,000	24.3009	512,582,000	2024-10-31
228	2024-11-07	124,559,125	6,000	24.3003	512,582,000	2024-10-31
229	2024-11-06	124,553,125	13,000	24.2992	512,582,000	2024-10-31
230	2024-11-05	124,540,125	-42,000	24.2966	512,582,000	2024-10-31
231	2024-11-04	124,582,125	30,000	24.3048	512,582,000	2024-10-31
232	2024-11-01	124,552,125	5,000	24.2990	512,582,000	2024-10-31
233	2024-10-31	124,547,125	-7,000	24.2980	512,582,000	2024-10-31
234	2024-10-30	124,554,125	0	24.2994	512,582,000	2024-09-30
235	2024-10-29	124,554,125	0	24.2994	512,582,000	2024-09-30
236	2024-10-28	124,554,125	26,000	24.2994	512,582,000	2024-09-30
237	2024-10-25	124,528,125	-6,000	24.2943	512,582,000	2024-09-30
238	2024-10-24	124,534,125	0	24.2955	512,582,000	2024-09-30
239	2024-10-23	124,534,125	-1,000	24.2955	512,582,000	2024-09-30
240	2024-10-22	124,535,125	-8,000	24.2956	512,582,000	2024-09-30
241	2024-10-21	124,543,125	3,000	24.2972	512,582,000	2024-09-30
242	2024-10-18	124,540,125	16,000	24.2966	512,582,000	2024-09-30
243	2024-10-17	124,524,125	8,000	24.2935	512,582,000	2024-09-30
244	2024-10-16	124,516,125	14,000	24.2919	512,582,000	2024-09-30
245	2024-10-15	124,502,125	-7,000	24.2892	512,582,000	2024-09-30
246	2024-10-14	124,509,125	40,000	24.2906	512,582,000	2024-09-30
247	2024-10-10	124,469,125	11,000	24.2828	512,582,000	2024-09-30
248	2024-10-09	124,458,125	1,113,076	24.2806	512,582,000	2024-09-30
249	2024-10-08	123,345,049	51,000	24.0635	512,582,000	2024-09-30
250	2024-10-07	123,294,049	-31,000	24.0535	512,582,000	2024-09-30
251	2024-10-04	123,325,049	61,000	24.0596	512,582,000	2024-09-30
252	2024-10-03	123,264,049	-28,000	24.0477	512,582,000	2024-09-30
253	2024-10-02	123,292,049	-51,000	24.0531	512,582,000	2024-09-30
254	2024-09-30	123,343,049	-1,226,000	24.0631	512,582,000	2024-09-30
255	2024-09-27	124,569,049	48,000	24.3023	512,582,000	2024-08-31
256	2024-09-26	124,521,049	-9,000	24.2929	512,582,000	2024-08-31
257	2024-09-25	124,530,049	1,000	24.2947	512,582,000	2024-08-31
258	2024-09-24	124,529,049	24,000	24.2945	512,582,000	2024-08-31
259	2024-09-23	124,505,049	58,000	24.2898	512,582,000	2024-08-31
260	2024-09-20	124,447,049	8,000	24.2785	512,582,000	2024-08-31
261	2024-09-19	124,439,049	57,000	24.2769	512,582,000	2024-08-31
262	2024-09-17	124,382,049	1,000	24.2658	512,582,000	2024-08-31
263	2024-09-16	124,381,049	0	24.2656	512,582,000	2024-08-31
264	2024-09-13	124,381,049	1,209,000	24.2656	512,582,000	2024-08-31
265	2024-09-12	123,172,049	2,000	24.0297	512,582,000	2024-08-31
266	2024-09-11	123,170,049	-50,000	24.0293	512,582,000	2024-08-31
267	2024-09-10	123,220,049	0	24.0391	512,582,000	2024-08-31
268	2024-09-09	123,220,049	4,000	24.0391	512,582,000	2024-08-31
269	2024-09-05	123,216,049	105,000	24.0383	512,582,000	2024-08-31
270	2024-09-04	123,111,049	0	24.0178	512,582,000	2024-08-31
271	2024-09-03	123,111,049	-16,000	24.0178	512,582,000	2024-08-31
272	2024-09-02	123,127,049	0	24.0209	512,582,000	2024-08-31
273	2024-08-30	123,127,049	103,000	24.0209	512,582,000	2024-07-31
274	2024-08-29	123,024,049	1,000	24.0009	512,582,000	2024-07-31
275	2024-08-28	123,023,049	144,000	24.0007	512,582,000	2024-07-31
276	2024-08-27	122,879,049	0	23.9726	512,582,000	2024-07-31
277	2024-08-26	122,879,049	10,000	23.9726	512,582,000	2024-07-31
278	2024-08-23	122,869,049	7,000	23.9706	512,582,000	2024-07-31
279	2024-08-22	122,862,049	-8,000	23.9692	512,582,000	2024-07-31
280	2024-08-21	122,870,049	2,000	23.9708	512,582,000	2024-07-31
281	2024-08-20	122,868,049	21,000	23.9704	512,582,000	2024-07-31
282	2024-08-19	122,847,049	2,000	23.9663	512,582,000	2024-07-31
283	2024-08-16	122,845,049	2,000	23.9659	512,582,000	2024-07-31
284	2024-08-15	122,843,049	25,000	23.9655	512,582,000	2024-07-31
285	2024-08-14	122,818,049	4,000	23.9607	512,582,000	2024-07-31
286	2024-08-13	122,814,049	0	23.9599	512,582,000	2024-07-31
287	2024-08-12	122,814,049	2,000	23.9599	512,582,000	2024-07-31
288	2024-08-09	122,812,049	-1,000	23.9595	512,582,000	2024-07-31
289	2024-08-08	122,813,049	-24,000	23.9597	512,582,000	2024-07-31
290	2024-08-07	122,837,049	28,000	23.9644	512,582,000	2024-07-31
291	2024-08-06	122,809,049	-1,900,000	23.9589	512,582,000	2024-07-31
292	2024-08-05	124,709,049	16,000	24.3296	512,582,000	2024-07-31
293	2024-08-02	124,693,049	-1,718,000	24.3265	512,582,000	2024-07-31
294	2024-08-01	126,411,049	0	24.6616	512,582,000	2024-07-31
295	2024-07-31	126,411,049	0	24.6616	512,582,000	2024-07-31
296	2024-07-30	126,411,049	0	24.6616	512,582,000	2024-06-30
297	2024-07-29	126,411,049	0	24.6616	512,582,000	2024-06-30
298	2024-07-26	126,411,049	-13,000	24.6616	512,582,000	2024-06-30
299	2024-07-25	126,424,049	1,000	24.6642	512,582,000	2024-06-30
300	2024-07-24	126,423,049	0	24.6640	512,582,000	2024-06-30
301	2024-07-23	126,423,049	169,200	24.6640	512,582,000	2024-06-30
302	2024-07-22	126,253,849	9,000	24.6310	512,582,000	2024-06-30
303	2024-07-19	126,244,849	0	24.6292	512,582,000	2024-06-30
304	2024-07-18	126,244,849	10,000	24.6292	512,582,000	2024-06-30
305	2024-07-17	126,234,849	-124,000	24.6272	512,582,000	2024-06-30
306	2024-07-16	126,358,849	-44,000	24.6514	512,582,000	2024-06-30
307	2024-07-15	126,402,849	0	24.6600	512,582,000	2024-06-30
308	2024-07-12	126,402,849	30,000	24.6600	512,582,000	2024-06-30
309	2024-07-11	126,372,849	9,000	24.6542	512,582,000	2024-06-30
310	2024-07-10	126,363,849	31,000	24.6524	512,582,000	2024-06-30
311	2024-07-09	126,332,849	33,000	24.6464	512,582,000	2024-06-30
312	2024-07-08	126,299,849	56,000	24.6399	512,582,000	2024-06-30
313	2024-07-05	126,243,849	40,000	24.6290	512,582,000	2024-06-30
314	2024-07-04	126,203,849	0	24.6212	512,582,000	2024-06-30
315	2024-07-03	126,203,849	0	24.6212	512,582,000	2024-06-30
316	2024-07-02	126,203,849	1,000	24.6212	512,582,000	2024-06-30
317	2024-06-28	126,202,849	0	24.6210	512,582,000	2024-05-31
318	2024-06-27	126,202,849	-1,000	24.6210	512,582,000	2024-05-31
319	2024-06-26	126,203,849	23,000	24.6212	512,582,000	2024-05-31
320	2024-06-25	126,180,849	67,000	24.6167	512,582,000	2024-05-31
321	2024-06-24	126,113,849	-24,000	24.6036	512,582,000	2024-05-31
322	2024-06-21	126,137,849	1,000	24.6083	512,582,000	2024-05-31
323	2024-06-20	126,136,849	38,000	24.6081	512,582,000	2024-05-31
324	2024-06-19	126,098,849	33,000	24.6007	512,582,000	2024-05-31
325	2024-06-18	126,065,849	0	24.5943	512,582,000	2024-05-31
326	2024-06-17	126,065,849	-10,000	24.5943	512,582,000	2024-05-31
327	2024-06-14	126,075,849	0	24.5962	512,582,000	2024-05-31
328	2024-06-13	126,075,849	7,000	24.5962	512,582,000	2024-05-31
329	2024-06-12	126,068,849	-10,000	24.5949	512,582,000	2024-05-31
330	2024-06-11	126,078,849	-95,000	24.5968	512,582,000	2024-05-31
331	2024-06-07	126,173,849	0	24.6153	512,582,000	2024-05-31
332	2024-06-06	126,173,849	-6,000	24.6153	512,582,000	2024-05-31
333	2024-06-05	126,179,849	-1,000	24.6165	512,582,000	2024-05-31
334	2024-06-04	126,180,849	13,000	24.6167	512,582,000	2024-05-31
335	2024-06-03	126,167,849	-1,000	24.6142	512,582,000	2024-05-31
336	2024-05-31	126,168,849	-1,000	24.6144	512,582,000	2024-05-31
337	2024-05-30	126,169,849	-11,000	24.6146	512,582,000	2024-04-30
338	2024-05-29	126,180,849	34,000	24.6167	512,582,000	2024-04-30
339	2024-05-28	126,146,849	134,000	24.6101	512,582,000	2024-04-30
340	2024-05-27	126,012,849	0	24.5839	512,582,000	2024-04-30
341	2024-05-24	126,012,849	30,000	24.5839	512,582,000	2024-04-30
342	2024-05-23	125,982,849	-86,000	24.5781	512,582,000	2024-04-30
343	2024-05-22	126,068,849	10,000	24.5949	512,582,000	2024-04-30
344	2024-05-21	126,058,849	91,000	24.5929	512,582,000	2024-04-30
345	2024-05-20	125,967,849	-102,000	24.5752	512,582,000	2024-04-30
346	2024-05-17	126,069,849	-12,000	24.5951	512,582,000	2024-04-30
347	2024-05-16	126,081,849	-45,000	24.5974	512,582,000	2024-04-30
348	2024-05-14	126,126,849	58,000	24.6062	512,582,000	2024-04-30
349	2024-05-13	126,068,849	38,000	24.5949	512,582,000	2024-04-30
350	2024-05-10	126,030,849	-282,000	24.5875	512,582,000	2024-04-30
351	2024-05-09	126,312,849	-35,000	24.6425	512,582,000	2024-04-30
352	2024-05-08	126,347,849	-83,999	24.6493	512,582,000	2024-04-30
353	2024-05-07	126,431,848	-663,000	24.6657	512,582,000	2024-04-30
354	2024-05-06	127,094,848	-18,999	24.7950	512,582,000	2024-04-30
355	2024-05-03	127,113,847	19,812	24.7987	512,582,000	2024-04-30
356	2024-05-02	127,094,035	-735,000	24.7949	512,582,000	2024-04-30
357	2024-04-30	127,829,035	-48,000	24.9383	512,582,000	2024-04-30
358	2024-04-29	127,877,035	-7,000	24.9476	512,582,000	2024-03-31
359	2024-04-26	127,884,035	-21,000	24.9490	512,582,000	2024-03-31
360	2024-04-25	127,905,035	-38,000	24.9531	512,582,000	2024-03-31
361	2024-04-24	127,943,035	9,000	24.9605	512,582,000	2024-03-31
362	2024-04-23	127,934,035	-42,000	24.9587	512,582,000	2024-03-31
363	2024-04-22	127,976,035	10,000	24.9669	512,582,000	2024-03-31
364	2024-04-19	127,966,035	129,000	24.9650	512,582,000	2024-03-31
365	2024-04-18	127,837,035	-237,000	24.9398	512,582,000	2024-03-31
366	2024-04-17	128,074,035	16,000	24.9861	512,582,000	2024-03-31
367	2024-04-16	128,058,035	7,000	24.9829	512,582,000	2024-03-31
368	2024-04-15	128,051,035	-336,000	24.9816	512,582,000	2024-03-31
369	2024-04-12	128,387,035	6,000	25.0471	512,582,000	2024-03-31
370	2024-04-11	128,381,035	-750,000	25.0460	512,582,000	2024-03-31
371	2024-04-10	129,131,035	9,000	25.1923	512,582,000	2024-03-31
372	2024-04-09	129,122,035	6,768,000	25.1905	512,582,000	2024-03-31
373	2024-04-08	122,354,035	-50,000	23.8701	512,582,000	2024-03-31
374	2024-04-05	122,404,035	70,000	23.8799	512,582,000	2024-03-31
375	2024-04-03	122,334,035	-46,000	23.8662	512,582,000	2024-03-31
376	2024-04-02	122,380,035	-9,000	23.8752	512,582,000	2024-03-31
377	2024-03-28	122,389,035	-10,000	23.8770	512,582,000	2024-02-29
378	2024-03-27	122,399,035	-24,000	23.8789	512,582,000	2024-02-29
379	2024-03-26	122,423,035	-152,000	23.8836	512,582,000	2024-02-29
380	2024-03-25	122,575,035	3,000	23.9133	512,582,000	2024-02-29
381	2024-03-22	122,572,035	66,000	23.9127	512,582,000	2024-02-29
382	2024-03-21	122,506,035	1,000	23.8998	512,582,000	2024-02-29
383	2024-03-20	122,505,035	7,000	23.8996	512,582,000	2024-02-29
384	2024-03-19	122,498,035	29,000	23.8982	512,582,000	2024-02-29
385	2024-03-18	122,469,035	0	23.8926	512,582,000	2024-02-29
386	2024-03-15	122,469,035	19,000	23.8926	512,582,000	2024-02-29
387	2024-03-14	122,450,035	45,000	23.8889	512,582,000	2024-02-29
388	2024-03-13	122,405,035	-4,000	23.8801	512,582,000	2024-02-29
389	2024-03-12	122,409,035	126,009	23.8809	512,582,000	2024-02-29
390	2024-03-11	122,283,026	-4,000	23.8563	512,582,000	2024-02-29
391	2024-03-08	122,287,026	1,750	23.8571	512,582,000	2024-02-29
392	2024-03-07	122,285,276	0	23.8567	512,582,000	2024-02-29
393	2024-03-06	122,285,276	-6,752,000	23.8567	512,582,000	2024-02-29
394	2024-03-05	129,037,276	569,000	25.1740	512,582,000	2024-02-29
395	2024-03-04	128,468,276	174,000	25.0630	512,582,000	2024-02-29
396	2024-03-01	128,294,276	1,000	25.0290	512,582,000	2024-02-29
397	2024-02-29	128,293,276	18,000	25.0288	512,582,000	2024-02-29
398	2024-02-28	128,275,276	1,000	25.0253	512,582,000	2024-01-31
399	2024-02-27	128,274,276	-51,000	25.0251	512,582,000	2024-01-31
400	2024-02-26	128,325,276	-32,000	25.0351	512,582,000	2024-01-31
401	2024-02-23	128,357,276	-81,000	25.0413	512,582,000	2024-01-31
402	2024-02-22	128,438,276	-70,000	25.0571	512,582,000	2024-01-31
403	2024-02-21	128,508,276	22,000	25.0708	512,582,000	2024-01-31
404	2024-02-20	128,486,276	11,000	25.0665	512,582,000	2024-01-31
405	2024-02-19	128,475,276	7,000	25.0643	512,582,000	2024-01-31
406	2024-02-16	128,468,276	4,001	25.0630	512,582,000	2024-01-31
407	2024-02-15	128,464,275	-57,000	25.0622	512,582,000	2024-01-31
408	2024-02-14	128,521,275	-657,960	25.0733	512,582,000	2024-01-31
409	2024-02-09	129,179,235	0	25.2017	512,582,000	2024-01-31
410	2024-02-08	129,179,235	-65,000	25.2017	512,582,000	2024-01-31
411	2024-02-07	129,244,235	-30,000	25.2144	512,582,000	2024-01-31
412	2024-02-06	129,274,235	-3,000	25.2202	512,582,000	2024-01-31
413	2024-02-05	129,277,235	0	25.2208	512,582,000	2024-01-31
414	2024-02-02	129,277,235	7,000	25.2208	512,582,000	2024-01-31
415	2024-02-01	129,270,235	2,000	25.2194	512,582,000	2024-01-31
416	2024-01-31	129,268,235	-85,900	25.2190	512,582,000	2024-01-31
417	2024-01-30	129,354,135	59,000	25.2358	512,582,000	2023-12-31
418	2024-01-29	129,295,135	143,050	25.2243	512,582,000	2023-12-31
419	2024-01-26	129,152,085	520,400	25.1964	512,582,000	2023-12-31
420	2024-01-25	128,631,685	3,000	25.0949	512,582,000	2023-12-31
421	2024-01-24	128,628,685	70,820	25.0943	512,582,000	2023-12-31
422	2024-01-23	128,557,865	-5,000	25.0804	512,582,000	2023-12-31
423	2024-01-22	128,562,865	96,000	25.0814	512,582,000	2023-12-31
424	2024-01-19	128,466,865	-544,000	25.0627	512,582,000	2023-12-31
425	2024-01-18	129,010,865	8,000	25.1688	512,582,000	2023-12-31
426	2024-01-17	129,002,865	66,000	25.1673	512,582,000	2023-12-31
427	2024-01-16	128,936,865	-17,000	25.1544	512,582,000	2023-12-31
428	2024-01-15	128,953,865	-6,000	25.1577	512,582,000	2023-12-31
429	2024-01-12	128,959,865	17,000	25.1589	512,582,000	2023-12-31
430	2024-01-11	128,942,865	7,000	25.1556	512,582,000	2023-12-31
431	2024-01-10	128,935,865	20,000	25.1542	512,582,000	2023-12-31
432	2024-01-09	128,915,865	38,000	25.1503	512,582,000	2023-12-31
433	2024-01-08	128,877,865	172,000	25.1429	512,582,000	2023-12-31
434	2024-01-05	128,705,865	-244,000	25.1093	512,582,000	2023-12-31
435	2024-01-04	128,949,865	24,000	25.1569	512,582,000	2023-12-31
436	2024-01-03	128,925,865	-6,000	25.1522	512,582,000	2023-12-31
437	2024-01-02	128,931,865	419,000	25.1534	512,582,000	2023-12-31
438	2023-12-29	128,512,865	-16,000	25.0717	512,582,000	2023-11-30
439	2023-12-28	128,528,865	-17,000	25.0748	512,582,000	2023-11-30
440	2023-12-27	128,545,865	-44,000	25.0781	512,582,000	2023-11-30
441	2023-12-22	128,589,865	310,000	25.0867	512,582,000	2023-11-30
442	2023-12-21	128,279,865	-100,000	25.0262	512,582,000	2023-11-30
443	2023-12-20	128,379,865	6,000	25.0457	512,582,000	2023-11-30
444	2023-12-19	128,373,865	-19,000	25.0446	512,582,000	2023-11-30
445	2023-12-18	128,392,865	24,000	25.0483	512,582,000	2023-11-30
446	2023-12-15	128,368,865	-3,000	25.0436	512,582,000	2023-11-30
447	2023-12-14	128,371,865	3,000	25.0442	512,582,000	2023-11-30
448	2023-12-13	128,368,865	34,000	25.0436	512,582,000	2023-11-30
449	2023-12-12	128,334,865	-49,000	25.0369	512,582,000	2023-11-30
450	2023-12-11	128,383,865	1,210,000	25.0465	512,582,000	2023-11-30
451	2023-12-08	127,173,865	-8,000	24.8104	512,582,000	2023-11-30
452	2023-12-07	127,181,865	11,000	24.8120	512,582,000	2023-11-30
453	2023-12-06	127,170,865	-100,000	24.8099	512,582,000	2023-11-30
454	2023-12-05	127,270,865	-1,000	24.8294	512,582,000	2023-11-30
455	2023-12-04	127,271,865	0	24.8296	512,582,000	2023-11-30
456	2023-12-01	127,271,865	-14,000	24.8296	512,582,000	2023-11-30
457	2023-11-30	127,285,865	-58,000	24.8323	512,582,000	2023-11-30
458	2023-11-29	127,343,865	-10,000	24.8436	512,582,000	2023-10-31
459	2023-11-28	127,353,865	1,000	24.8456	512,582,000	2023-10-31
460	2023-11-27	127,352,865	46,000	24.8454	512,582,000	2023-10-31
461	2023-11-24	127,306,865	-20,000	24.8364	512,582,000	2023-10-31
462	2023-11-23	127,326,865	-4,000	24.8403	512,582,000	2023-10-31
463	2023-11-22	127,330,865	-12,000	24.8411	512,582,000	2023-10-31
464	2023-11-21	127,342,865	-8,000	24.8434	512,582,000	2023-10-31
465	2023-11-20	127,350,865	-25,000	24.8450	512,582,000	2023-10-31
466	2023-11-17	127,375,865	-24,000	24.8499	512,582,000	2023-10-31
467	2023-11-16	127,399,865	10,000	24.8545	512,582,000	2023-10-31
468	2023-11-15	127,389,865	-11,000	24.8526	512,582,000	2023-10-31
469	2023-11-14	127,400,865	-460,000	24.8547	512,582,000	2023-10-31
470	2023-11-13	127,860,865	-5,000	24.9445	512,582,000	2023-10-31
471	2023-11-10	127,865,865	11,000	24.9454	512,582,000	2023-10-31
472	2023-11-09	127,854,865	-2,000	24.9433	512,582,000	2023-10-31
473	2023-11-08	127,856,865	3,000	24.9437	512,582,000	2023-10-31
474	2023-11-07	127,853,865	-31,000	24.9431	512,582,000	2023-10-31
475	2023-11-06	127,884,865	7,000	24.9492	512,582,000	2023-10-31
476	2023-11-03	127,877,865	2,000	24.9478	512,582,000	2023-10-31
477	2023-11-02	127,875,865	9,000	24.9474	512,582,000	2023-10-31
478	2023-11-01	127,866,865	14,000	24.9456	512,582,000	2023-10-31
479	2023-10-31	127,852,865	56,000	24.9429	512,582,000	2023-10-31
480	2023-10-30	127,796,865	7,000	24.9320	512,582,000	2023-09-30
481	2023-10-27	127,789,865	3,000	24.9306	512,582,000	2023-09-30
482	2023-10-26	127,786,865	-3,000	24.9300	512,582,000	2023-09-30
483	2023-10-25	127,789,865	13,000	24.9306	512,582,000	2023-09-30
484	2023-10-24	127,776,865	7,000	24.9281	512,582,000	2023-09-30
485	2023-10-20	127,769,865	-8,000	24.9267	512,582,000	2023-09-30
486	2023-10-19	127,777,865	384,000	24.9283	512,582,000	2023-09-30
487	2023-10-18	127,393,865	87,000	24.8534	512,582,000	2023-09-30
488	2023-10-17	127,306,865	10,000	24.8364	512,582,000	2023-09-30
489	2023-10-16	127,296,865	2,000	24.8344	512,582,000	2023-09-30
490	2023-10-13	127,294,865	5,000	24.8340	512,582,000	2023-09-30
491	2023-10-12	127,289,865	18,000	24.8331	512,582,000	2023-09-30
492	2023-10-11	127,271,865	3,000	24.8296	512,582,000	2023-09-30
493	2023-10-10	127,268,865	1,000	24.8290	512,582,000	2023-09-30
494	2023-10-09	127,267,865	-3,000	24.8288	512,582,000	2023-09-30
495	2023-10-06	127,270,865	4,000	24.8294	512,582,000	2023-09-30
496	2023-10-05	127,266,865	22,000	24.8286	512,582,000	2023-09-30
497	2023-10-04	127,244,865	1,000	24.8243	512,582,000	2023-09-30
498	2023-10-03	127,243,865	43,000	24.8241	512,582,000	2023-09-30
499	2023-09-29	127,200,865	104,000	24.8157	512,582,000	2023-08-31
500	2023-09-28	127,096,865	358,000	24.7954	512,582,000	2023-08-31
501	2023-09-27	126,738,865	14,000	24.7256	512,582,000	2023-08-31
502	2023-09-26	126,724,865	9,000	24.7228	512,582,000	2023-08-31
503	2023-09-25	126,715,865	2,000	24.7211	512,582,000	2023-08-31
504	2023-09-22	126,713,865	5,000	24.7207	512,582,000	2023-08-31
505	2023-09-21	126,708,865	-15,000	24.7197	512,582,000	2023-08-31
506	2023-09-20	126,723,865	5,000	24.7227	512,582,000	2023-08-31
507	2023-09-19	126,718,865	-84,000	24.7217	512,582,000	2023-08-31
508	2023-09-18	126,802,865	-39,000	24.7381	512,582,000	2023-08-31
509	2023-09-15	126,841,865	-17,000	24.7457	512,582,000	2023-08-31
510	2023-09-14	126,858,865	-157,000	24.7490	512,582,000	2023-08-31
511	2023-09-13	127,015,865	-47,000	24.7796	512,582,000	2023-08-31
512	2023-09-12	127,062,865	-107,000	24.7888	512,582,000	2023-08-31
513	2023-09-11	127,169,865	-1,000	24.8097	512,582,000	2023-08-31
514	2023-09-07	127,170,865	-462,000	24.8099	512,582,000	2023-08-31
515	2023-09-06	127,632,865	-110,000	24.9000	512,582,000	2023-08-31
516	2023-09-05	127,742,865	366,000	24.9214	512,582,000	2023-08-31
517	2023-09-04	127,376,865	-164,000	24.8500	512,582,000	2023-08-31
518	2023-08-31	127,540,865	59,000	24.8820	512,582,000	2023-08-31
519	2023-08-30	127,481,865	22,000	24.8705	512,582,000	2023-07-31
520	2023-08-29	127,459,865	-434,000	24.8662	512,582,000	2023-07-31
521	2023-08-28	127,893,865	-217,000	24.9509	512,582,000	2023-07-31
522	2023-08-25	128,110,865	-276,000	24.9932	512,582,000	2023-07-31
523	2023-08-24	128,386,865	-12,000	25.0471	512,582,000	2023-07-31
524	2023-08-23	128,398,865	-10,000	25.0494	512,582,000	2023-07-31
525	2023-08-22	128,408,865	118,000	25.0514	512,582,000	2023-07-31
526	2023-08-21	128,290,865	283,000	25.0284	512,582,000	2023-07-31
527	2023-08-18	128,007,865	167,000	24.9731	512,582,000	2023-07-31
528	2023-08-17	127,840,865	126,000	24.9406	512,582,000	2023-07-31
529	2023-08-16	127,714,865	29,000	24.9160	512,582,000	2023-07-31
530	2023-08-15	127,685,865	-10,000	24.9103	512,582,000	2023-07-31
531	2023-08-14	127,695,865	7,000	24.9123	512,582,000	2023-07-31
532	2023-08-11	127,688,865	31,000	24.9109	512,582,000	2023-07-31
533	2023-08-10	127,657,865	-459,000	24.9049	512,582,000	2023-07-31
534	2023-08-09	128,116,865	-6,000	24.9944	512,582,000	2023-07-31
535	2023-08-08	128,122,865	16,000	24.9956	512,582,000	2023-07-31
536	2023-08-07	128,106,865	0	24.9925	512,582,000	2023-07-31
537	2023-08-04	128,106,865	-52,000	24.9925	512,582,000	2023-07-31
538	2023-08-03	128,158,865	-9,000	25.0026	512,582,000	2023-07-31
539	2023-08-02	128,167,865	139,000	25.0044	512,582,000	2023-07-31
540	2023-08-01	128,028,865	172,000	24.9772	512,582,000	2023-07-31
541	2023-07-31	127,856,865	107,000	24.9437	512,582,000	2023-07-31
542	2023-07-28	127,749,865	856,000	24.9228	512,582,000	2023-06-30
543	2023-07-27	126,893,865	200,000	24.7558	512,582,000	2023-06-30
544	2023-07-26	126,693,865	285,000	24.7168	512,582,000	2023-06-30
545	2023-07-25	126,408,865	481,000	24.6612	512,582,000	2023-06-30
546	2023-07-24	125,927,865	310,000	24.5674	512,582,000	2023-06-30
547	2023-07-21	125,617,865	-741,000	24.5069	512,582,000	2023-06-30
548	2023-07-20	126,358,865	-6,000	24.6514	512,582,000	2023-06-30
549	2023-07-19	126,364,865	5,000	24.6526	512,582,000	2023-06-30
550	2023-07-18	126,359,865	91,000	24.6516	512,582,000	2023-06-30
551	2023-07-14	126,268,865	1,000	24.6339	512,582,000	2023-06-30
552	2023-07-13	126,267,865	0	24.6337	512,582,000	2023-06-30
553	2023-07-12	126,267,865	-8,000	24.6337	512,582,000	2023-06-30
554	2023-07-11	126,275,865	84,196	24.6353	512,582,000	2023-06-30
555	2023-07-10	126,191,669	0	24.6188	512,582,000	2023-06-30
556	2023-07-07	126,191,669	-2,000	24.6188	512,582,000	2023-06-30
557	2023-07-06	126,193,669	-13,000	24.6192	512,582,000	2023-06-30
558	2023-07-05	126,206,669	-2,000	24.6218	512,582,000	2023-06-30
559	2023-07-04	126,208,669	0	24.6221	512,582,000	2023-06-30
560	2023-07-03	126,208,669	-49,000	24.6221	512,582,000	2023-06-30
561	2023-06-30	126,257,669	-224,000	24.6317	512,582,000	2023-06-30
562	2023-06-29	126,481,669	74,000	24.6754	512,582,000	2023-05-31
563	2023-06-28	126,407,669	-32,000	24.6610	512,582,000	2023-05-31
564	2023-06-27	126,439,669	1,856,000	24.6672	512,582,000	2023-05-31
565	2023-06-26	124,583,669	47,000	24.3051	512,582,000	2023-05-31
566	2023-06-23	124,536,669	32,000	24.2960	512,582,000	2023-05-31
567	2023-06-21	124,504,669	3,000	24.2897	512,582,000	2023-05-31
568	2023-06-20	124,501,669	-718,000	24.2891	512,582,000	2023-05-31
569	2023-06-19	125,219,669	50,000	24.4292	512,582,000	2023-05-31
570	2023-06-16	125,169,669	29,000	24.4194	512,582,000	2023-05-31
571	2023-06-15	125,140,669	16,000	24.4138	512,582,000	2023-05-31
572	2023-06-14	125,124,669	0	24.4107	512,582,000	2023-05-31
573	2023-06-13	125,124,669	0	24.4107	512,582,000	2023-05-31
574	2023-06-12	125,124,669	1,000	24.4107	512,582,000	2023-05-31
575	2023-06-09	125,123,669	6,500	24.4105	512,582,000	2023-05-31
576	2023-06-08	125,117,169	0	24.4092	512,582,000	2023-05-31
577	2023-06-07	125,117,169	-13,000	24.4092	512,582,000	2023-05-31
578	2023-06-06	125,130,169	3,000	24.4117	512,582,000	2023-05-31
579	2023-06-05	125,127,169	-18,000	24.4112	512,582,000	2023-05-31
580	2023-06-02	125,145,169	1,000	24.4147	512,582,000	2023-05-31
581	2023-06-01	125,144,169	-35,000	24.4145	512,582,000	2023-05-31
582	2023-05-31	125,179,169	9,000	24.4213	512,582,000	2023-05-31
583	2023-05-30	125,170,169	27,000	24.4195	512,582,000	2023-04-30
584	2023-05-29	125,143,169	0	24.4143	512,582,000	2023-04-30
585	2023-05-25	125,143,169	43,000	24.4143	512,582,000	2023-04-30
586	2023-05-24	125,100,169	45,000	24.4059	512,582,000	2023-04-30
587	2023-05-23	125,055,169	-1,864,000	24.3971	512,582,000	2023-04-30
588	2023-05-22	126,919,169	56,000	24.7608	512,582,000	2023-04-30
589	2023-05-19	126,863,169	-54,000	24.7498	512,582,000	2023-04-30
590	2023-05-18	126,917,169	-99,000	24.7604	512,582,000	2023-04-30
591	2023-05-17	127,016,169	-20,000	24.7797	512,582,000	2023-04-30
592	2023-05-16	127,036,169	6,000	24.7836	512,582,000	2023-04-30
593	2023-05-15	127,030,169	-72,000	24.7824	512,582,000	2023-04-30
594	2023-05-12	127,102,169	-6,000	24.7965	512,582,000	2023-04-30
595	2023-05-11	127,108,169	137,000	24.7976	512,582,000	2023-04-30
596	2023-05-10	126,971,169	9,000	24.7709	512,582,000	2023-04-30
597	2023-05-09	126,962,169	14,000	24.7691	512,582,000	2023-04-30
598	2023-05-08	126,948,169	0	24.7664	512,582,000	2023-04-30
599	2023-05-05	126,948,169	0	24.7664	512,582,000	2023-04-30
600	2023-05-04	126,948,169	0	24.7664	512,582,000	2023-04-30
601	2023-05-03	126,948,169	-41,000	24.7664	512,582,000	2023-04-30
602	2023-05-02	126,989,169	-35,000	24.7744	512,582,000	2023-04-30
603	2023-04-28	127,024,169	-65,000	24.7812	512,582,000	2023-03-31
604	2023-04-27	127,089,169	0	24.7939	512,582,000	2023-03-31
605	2023-04-26	127,089,169	206,000	24.7939	512,582,000	2023-03-31
606	2023-04-25	126,883,169	-4,000	24.7537	512,582,000	2023-03-31
607	2023-04-24	126,887,169	8,122	24.7545	512,582,000	2023-03-31
608	2023-04-21	126,879,047	37,000	24.7529	512,582,000	2023-03-31
609	2023-04-20	126,842,047	1,000	24.7457	512,582,000	2023-03-31
610	2023-04-19	126,841,047	7,000	24.7455	512,582,000	2023-03-31
611	2023-04-18	126,834,047	-9,000	24.7441	512,582,000	2023-03-31
612	2023-04-17	126,843,047	1,000	24.7459	512,582,000	2023-03-31
613	2023-04-14	126,842,047	-4,122	24.7457	512,582,000	2023-03-31
614	2023-04-13	126,846,169	-20,000	24.7465	512,582,000	2023-03-31
615	2023-04-12	126,866,169	1,000	24.7504	512,582,000	2023-03-31
616	2023-04-11	126,865,169	0	24.7502	512,582,000	2023-03-31
617	2023-04-06	126,865,169	0	24.7502	512,582,000	2023-03-31
618	2023-04-04	126,865,169	0	24.7502	512,582,000	2023-03-31
619	2023-04-03	126,865,169	8,000	24.7502	512,582,000	2023-03-31
620	2023-03-31	126,857,169	3,000	24.7487	512,582,000	2023-03-31
621	2023-03-30	126,854,169	3,000	24.7481	512,582,000	2023-02-28
622	2023-03-29	126,851,169	-18,000	24.7475	512,582,000	2023-02-28
623	2023-03-28	126,869,169	53,000	24.7510	512,582,000	2023-02-28
624	2023-03-27	126,816,169	25,000	24.7407	512,582,000	2023-02-28
625	2023-03-24	126,791,169	-1,000	24.7358	512,582,000	2023-02-28
626	2023-03-23	126,792,169	-1,000	24.7360	512,582,000	2023-02-28
627	2023-03-22	126,793,169	2,000	24.7362	512,582,000	2023-02-28
628	2023-03-21	126,791,169	199,000	24.7358	512,582,000	2023-02-28
629	2023-03-20	126,592,169	35,000	24.6970	512,582,000	2023-02-28
630	2023-03-17	126,557,169	1,000	24.6901	512,582,000	2023-02-28
631	2023-03-16	126,556,169	59,000	24.6899	512,582,000	2023-02-28
632	2023-03-15	126,497,169	57,000	24.6784	512,582,000	2023-02-28
633	2023-03-14	126,440,169	-14,000	24.6673	512,582,000	2023-02-28
634	2023-03-13	126,454,169	-15,000	24.6700	512,582,000	2023-02-28
635	2023-03-10	126,469,169	-1,000	24.6730	512,582,000	2023-02-28
636	2023-03-09	126,470,169	4,019,000	24.6732	512,582,000	2023-02-28
637	2023-03-08	122,451,169	-14,000	23.8891	512,582,000	2023-02-28
638	2023-03-07	122,465,169	143,000	23.8918	512,582,000	2023-02-28
639	2023-03-06	122,322,169	1,000	23.8639	512,582,000	2023-02-28
640	2023-03-03	122,321,169	6,000	23.8637	512,582,000	2023-02-28
641	2023-03-02	122,315,169	1,542	23.8626	512,582,000	2023-02-28
642	2023-03-01	122,313,627	-4,060,000	23.8623	512,582,000	2023-02-28
643	2023-02-28	126,373,627	205,000	24.6543	512,582,000	2023-02-28
644	2023-02-27	126,168,627	-1,000	24.6143	512,582,000	2023-01-31
645	2023-02-24	126,169,627	1,000	24.6145	512,582,000	2023-01-31
646	2023-02-23	126,168,627	21,000	24.6143	512,582,000	2023-01-31
647	2023-02-22	126,147,627	48,000	24.6102	512,582,000	2023-01-31
648	2023-02-21	126,099,627	48,000	24.6009	512,582,000	2023-01-31
649	2023-02-20	126,051,627	4,046,000	24.5915	512,582,000	2023-01-31
650	2023-02-17	122,005,627	9,000	23.8022	512,582,000	2023-01-31
651	2023-02-16	121,996,627	-26,000	23.8004	512,582,000	2023-01-31
652	2023-02-15	122,022,627	-28,000	23.8055	512,582,000	2023-01-31
653	2023-02-14	122,050,627	45,076	23.8109	512,582,000	2023-01-31
654	2023-02-13	122,005,551	-4,000	23.8022	512,582,000	2023-01-31
655	2023-02-10	122,009,551	8,000	23.8029	512,582,000	2023-01-31
656	2023-02-09	122,001,551	-5,000	23.8014	512,582,000	2023-01-31
657	2023-02-08	122,006,551	41,000	23.8023	512,582,000	2023-01-31
658	2023-02-07	121,965,551	-6,000	23.7943	512,582,000	2023-01-31
659	2023-02-06	121,971,551	11,000	23.7955	512,582,000	2023-01-31
660	2023-02-03	121,960,551	21,000	23.7934	512,582,000	2023-01-31
661	2023-02-02	121,939,551	224,000	23.7893	512,582,000	2023-01-31
662	2023-02-01	121,715,551	-7,000	23.7456	512,582,000	2023-01-31
663	2023-01-31	121,722,551	-5,000	23.7469	512,582,000	2023-01-31
664	2023-01-30	121,727,551	-23,000	23.7479	512,582,000	2022-12-31
665	2023-01-27	121,750,551	21,000	23.7524	512,582,000	2022-12-31
666	2023-01-26	121,729,551	25,000	23.7483	512,582,000	2022-12-31
667	2023-01-20	121,704,551	-3,794,000	23.7434	512,582,000	2022-12-31
668	2023-01-19	125,498,551	36,993	24.4836	512,582,000	2022-12-31
669	2023-01-18	125,461,558	2,000	24.4764	512,582,000	2022-12-31
670	2023-01-17	125,459,558	24,000	24.4760	512,582,000	2022-12-31
671	2023-01-16	125,435,558	145,000	24.4713	512,582,000	2022-12-31
672	2023-01-13	125,290,558	-36,000	24.4430	512,582,000	2022-12-31
673	2023-01-12	125,326,558	-3,000	24.4501	512,582,000	2022-12-31
674	2023-01-11	125,329,558	-41,000	24.4506	512,582,000	2022-12-31
675	2023-01-10	125,370,558	43,000	24.4586	512,582,000	2022-12-31
676	2023-01-09	125,327,558	2,000	24.4502	512,582,000	2022-12-31
677	2023-01-06	125,325,558	-49,000	24.4499	512,582,000	2022-12-31
678	2023-01-05	125,374,558	-21,000	24.4594	512,582,000	2022-12-31
679	2023-01-04	125,395,558	9,000	24.4635	512,582,000	2022-12-31
680	2023-01-03	125,386,558	-44,000	24.4618	512,582,000	2022-12-31
681	2022-12-30	125,430,558	-17,000	24.4703	512,582,000	2022-11-30
682	2022-12-29	125,447,558	-47,000	24.4737	512,582,000	2022-11-30
683	2022-12-28	125,494,558	-20,000	24.4828	512,582,000	2022-11-30
684	2022-12-23	125,514,558	-11,000	24.4867	512,582,000	2022-11-30
685	2022-12-22	125,525,558	29,000	24.4889	512,582,000	2022-11-30
686	2022-12-21	125,496,558	-1,000	24.4832	512,582,000	2022-11-30
687	2022-12-20	125,497,558	77,000	24.4834	512,582,000	2022-11-30
688	2022-12-19	125,420,558	1,000	24.4684	512,582,000	2022-11-30
689	2022-12-16	125,419,558	-18,000	24.4682	512,582,000	2022-11-30
690	2022-12-15	125,437,558	-12,000	24.4717	512,582,000	2022-11-30
691	2022-12-14	125,449,558	12,000	24.4740	512,582,000	2022-11-30
692	2022-12-13	125,437,558	166,000	24.4717	512,582,000	2022-11-30
693	2022-12-12	125,271,558	40,000	24.4393	512,582,000	2022-11-30
694	2022-12-09	125,231,558	21,000	24.4315	512,582,000	2022-11-30
695	2022-12-08	125,210,558	9,000	24.4274	512,582,000	2022-11-30
696	2022-12-07	125,201,558	-27,000	24.4257	512,582,000	2022-11-30
697	2022-12-06	125,228,558	5,000	24.4309	512,582,000	2022-11-30
698	2022-12-05	125,223,558	-8,000	24.4300	512,582,000	2022-11-30
699	2022-12-02	125,231,558	-8,000	24.4315	512,582,000	2022-11-30
700	2022-12-01	125,239,558	23,000	24.4331	512,582,000	2022-11-30
701	2022-11-30	125,216,558	36,000	24.4286	512,582,000	2022-11-30
702	2022-11-29	125,180,558	-5,000	24.4216	512,582,000	2022-10-31
703	2022-11-28	125,185,558	23,000	24.4225	512,582,000	2022-10-31
704	2022-11-25	125,162,558	-3,000	24.4181	512,582,000	2022-10-31
705	2022-11-24	125,165,558	-78,000	24.4186	512,582,000	2022-10-31
706	2022-11-23	125,243,558	-48,000	24.4339	512,582,000	2022-10-31
707	2022-11-22	125,291,558	137,000	24.4432	512,582,000	2022-10-31
708	2022-11-21	125,154,558	-18,000	24.4165	512,582,000	2022-10-31
709	2022-11-18	125,172,558	-68,000	24.4200	512,582,000	2022-10-31
710	2022-11-17	125,240,558	26,000	24.4333	512,582,000	2022-10-31
711	2022-11-16	125,214,558	-86,006	24.4282	512,582,000	2022-10-31
712	2022-11-15	125,300,564	-223,000	24.4450	512,582,000	2022-10-31
713	2022-11-14	125,523,564	1,000	24.4885	512,582,000	2022-10-31
714	2022-11-11	125,522,564	-16,000	24.4883	512,582,000	2022-10-31
715	2022-11-10	125,538,564	4,000	24.4914	512,582,000	2022-10-31
716	2022-11-09	125,534,564	36,000	24.4906	512,582,000	2022-10-31
717	2022-11-08	125,498,564	-4,000	24.4836	512,582,000	2022-10-31
718	2022-11-07	125,502,564	6,000	24.4844	512,582,000	2022-10-31
719	2022-11-04	125,496,564	5,000	24.4832	512,582,000	2022-10-31
720	2022-11-03	125,491,564	22,000	24.4822	512,582,000	2022-10-31
721	2022-11-02	125,469,564	0	24.4779	512,582,000	2022-10-31
722	2022-11-01	125,469,564	4,000	24.4779	512,582,000	2022-10-31
723	2022-10-31	125,465,564	0	24.4772	512,582,000	2022-10-31
724	2022-10-28	125,465,564	20,000	24.4772	512,582,000	2022-09-30
725	2022-10-27	125,445,564	-8,000	24.4733	512,582,000	2022-09-30
726	2022-10-26	125,453,564	-29,000	24.4748	512,582,000	2022-09-30
727	2022-10-25	125,482,564	-7,000	24.4805	512,582,000	2022-09-30
728	2022-10-24	125,489,564	-26,000	24.4819	512,582,000	2022-09-30
729	2022-10-21	125,515,564	-13,000	24.4869	512,582,000	2022-09-30
730	2022-10-20	125,528,564	-102,000	24.4895	512,582,000	2022-09-30
731	2022-10-19	125,630,564	59,000	24.5094	512,582,000	2022-09-30
732	2022-10-18	125,571,564	20,000	24.4978	512,582,000	2022-09-30
733	2022-10-17	125,551,564	3,000	24.4939	512,582,000	2022-09-30
734	2022-10-14	125,548,564	-1,000	24.4934	512,582,000	2022-09-30
735	2022-10-13	125,549,564	-6,000	24.4936	512,582,000	2022-09-30
736	2022-10-12	125,555,564	8,000	24.4947	512,582,000	2022-09-30
737	2022-10-11	125,547,564	-2,000	24.4932	512,582,000	2022-09-30
738	2022-10-10	125,549,564	5,000	24.4936	512,582,000	2022-09-30
739	2022-10-07	125,544,564	31,000	24.4926	512,582,000	2022-09-30
740	2022-10-06	125,513,564	10,000	24.4865	512,582,000	2022-09-30
741	2022-10-05	125,503,564	-7,000	24.4846	512,582,000	2022-09-30
742	2022-10-03	125,510,564	39,000	24.4859	512,582,000	2022-09-30
743	2022-09-30	125,471,564	-14,000	24.4783	512,582,000	2022-09-30
744	2022-09-29	125,485,564	-13,000	24.4811	512,582,000	2022-08-31
745	2022-09-28	125,498,564	56,000	24.4836	512,582,000	2022-08-31
746	2022-09-27	125,442,564	-12,000	24.4727	512,582,000	2022-08-31
747	2022-09-26	125,454,564	5,000	24.4750	512,582,000	2022-08-31
748	2022-09-23	125,449,564	17,000	24.4740	512,582,000	2022-08-31
749	2022-09-22	125,432,564	-47,000	24.4707	512,582,000	2022-08-31
750	2022-09-21	125,479,564	2,000	24.4799	512,582,000	2022-08-31
751	2022-09-20	125,477,564	92,000	24.4795	512,582,000	2022-08-31
752	2022-09-19	125,385,564	7,000	24.4616	512,582,000	2022-08-31
753	2022-09-16	125,378,564	44,000	24.4602	512,582,000	2022-08-31
754	2022-09-15	125,334,564	-29,000	24.4516	512,582,000	2022-08-31
755	2022-09-14	125,363,564	27,000	24.4573	512,582,000	2022-08-31
756	2022-09-13	125,336,564	62,000	24.4520	512,582,000	2022-08-31
757	2022-09-09	125,274,564	27,000	24.4399	512,582,000	2022-08-31
758	2022-09-08	125,247,564	3,000	24.4346	512,582,000	2022-08-31
759	2022-09-07	125,244,564	-6,000	24.4341	512,582,000	2022-08-31
760	2022-09-06	125,250,564	-62,000	24.4352	512,582,000	2022-08-31
761	2022-09-05	125,312,564	17,000	24.4473	512,582,000	2022-08-31
762	2022-09-02	125,295,564	32,000	24.4440	512,582,000	2022-08-31
763	2022-09-01	125,263,564	-21,000	24.4378	512,582,000	2022-08-31
764	2022-08-31	125,284,564	-73,000	24.4419	512,582,000	2022-08-31
765	2022-08-30	125,357,564	-18,000	24.4561	512,582,000	2022-07-31
766	2022-08-29	125,375,564	35,000	24.4596	512,582,000	2022-07-31
767	2022-08-26	125,340,564	46,000	24.4528	512,582,000	2022-07-31
768	2022-08-25	125,294,564	17,000	24.4438	512,582,000	2022-07-31
769	2022-08-24	125,277,564	-22,000	24.4405	512,582,000	2022-07-31
770	2022-08-23	125,299,564	26,000	24.4448	512,582,000	2022-07-31
771	2022-08-22	125,273,564	46,000	24.4397	512,582,000	2022-07-31
772	2022-08-19	125,227,564	37,000	24.4307	512,582,000	2022-07-31
773	2022-08-18	125,190,564	27,000	24.4235	512,582,000	2022-07-31
774	2022-08-17	125,163,564	23,000	24.4183	512,582,000	2022-07-31
775	2022-08-16	125,140,564	4,000	24.4138	512,582,000	2022-07-31
776	2022-08-15	125,136,564	27,000	24.4130	512,582,000	2022-07-31
777	2022-08-12	125,109,564	10,000	24.4077	512,582,000	2022-07-31
778	2022-08-11	125,099,564	-13,000	24.4058	512,582,000	2022-07-31
779	2022-08-10	125,112,564	-24,000	24.4083	512,582,000	2022-07-31
780	2022-08-09	125,136,564	2,000	24.4130	512,582,000	2022-07-31
781	2022-08-08	125,134,564	15,000	24.4126	512,582,000	2022-07-31
782	2022-08-05	125,119,564	5,000	24.4097	512,582,000	2022-07-31
783	2022-08-04	125,114,564	-102,000	24.4087	512,582,000	2022-07-31
784	2022-08-03	125,216,564	-49,000	24.4286	512,582,000	2022-07-31
785	2022-08-02	125,265,564	1,000	24.4382	512,582,000	2022-07-31
786	2022-08-01	125,264,564	29,000	24.4380	512,582,000	2022-07-31
787	2022-07-29	125,235,564	46,000	24.4323	512,582,000	2022-06-30
788	2022-07-28	125,189,564	-14,000	24.4233	512,582,000	2022-06-30
789	2022-07-27	125,203,564	15,000	24.4261	512,582,000	2022-06-30
790	2022-07-26	125,188,564	98,000	24.4231	512,582,000	2022-06-30
791	2022-07-25	125,090,564	-20,000	24.4040	512,582,000	2022-06-30
792	2022-07-22	125,110,564	123,000	24.4079	512,582,000	2022-06-30
793	2022-07-21	124,987,564	-154,000	24.3839	512,582,000	2022-06-30
794	2022-07-20	125,141,564	-29,000	24.4140	512,582,000	2022-06-30
795	2022-07-19	125,170,564	-10,000	24.4196	512,582,000	2022-06-30
796	2022-07-18	125,180,564	-48,000	24.4216	512,582,000	2022-06-30
797	2022-07-15	125,228,564	17,000	24.4309	512,582,000	2022-06-30
798	2022-07-14	125,211,564	-11,000	24.4276	512,582,000	2022-06-30
799	2022-07-13	125,222,564	4,000	24.4298	512,582,000	2022-06-30
800	2022-07-12	125,218,564	-56,000	24.4290	512,582,000	2022-06-30
801	2022-07-11	125,274,564	-87,000	24.4399	512,582,000	2022-06-30
802	2022-07-08	125,361,564	-117,000	24.4569	512,582,000	2022-06-30
803	2022-07-07	125,478,564	69,600	24.4797	512,582,000	2022-06-30
804	2022-07-06	125,408,964	-25,000	24.4661	512,582,000	2022-06-30
805	2022-07-05	125,433,964	253,000	24.4710	512,582,000	2022-06-30
806	2022-07-04	125,180,964	40,000	24.4216	512,582,000	2022-06-30
807	2022-06-30	125,140,964	71,000	24.4138	512,582,000	2022-06-30
808	2022-06-29	125,069,964	-25,000	24.4000	512,582,000	2022-05-31
809	2022-06-28	125,094,964	223,000	24.4049	512,582,000	2022-05-31
810	2022-06-27	124,871,964	-160,000	24.3614	512,582,000	2022-05-31
811	2022-06-24	125,031,964	105,003	24.3926	512,582,000	2022-05-31
812	2022-06-23	124,926,961	237,995	24.3721	512,582,000	2022-05-31
813	2022-06-22	124,688,966	-4,503	24.3257	512,582,000	2022-05-31
814	2022-06-21	124,693,469	30,000	24.3265	512,582,000	2022-05-31
815	2022-06-20	124,663,469	465,000	24.3207	512,582,000	2022-05-31
816	2022-06-17	124,198,469	47,000	24.2300	512,582,000	2022-05-31
817	2022-06-16	124,151,469	34,000	24.2208	512,582,000	2022-05-31
818	2022-06-15	124,117,469	-34,997	24.2142	512,582,000	2022-05-31
819	2022-06-14	124,152,466	-316,120	24.2210	512,582,000	2022-05-31
820	2022-06-13	124,468,586	-623,000	24.2827	512,582,000	2022-05-31
821	2022-06-10	125,091,586	-16,503	24.4042	512,582,000	2022-05-31
822	2022-06-09	125,108,089	52,000	24.4074	512,582,000	2022-05-31
823	2022-06-08	125,056,089	18,000	24.3973	512,582,000	2022-05-31
824	2022-06-07	125,038,089	170,000	24.3938	512,582,000	2022-05-31
825	2022-06-06	124,868,089	31,000	24.3606	512,582,000	2022-05-31
826	2022-06-02	124,837,089	-190,000	24.3546	512,582,000	2022-05-31
827	2022-06-01	125,027,089	-41,880	24.3916	512,582,000	2022-05-31
828	2022-05-31	125,068,969	-9,003	24.3998	512,582,000	2022-05-31
829	2022-05-30	125,077,972	139,000	24.4016	512,582,000	2022-04-30
830	2022-05-27	124,938,972	196,006	24.3744	512,582,000	2022-04-30
831	2022-05-26	124,742,966	242,003	24.3362	512,582,000	2022-04-30
832	2022-05-25	124,500,963	166,490	24.2890	512,582,000	2022-04-30
833	2022-05-24	124,334,473	154,864	24.2565	512,582,000	2022-04-30
834	2022-05-23	124,179,609	-570,994	24.2263	512,582,000	2022-04-30
835	2022-05-20	124,750,603	161,003	24.3377	512,582,000	2022-04-30
836	2022-05-19	124,589,600	179,006	24.3063	512,582,000	2022-04-30
837	2022-05-18	124,410,594	167,000	24.2714	512,582,000	2022-04-30
838	2022-05-17	124,243,594	5,000	24.2388	512,582,000	2022-04-30
839	2022-05-16	124,238,594	293,203	24.2378	512,582,000	2022-04-30
840	2022-05-13	123,945,391	-31,997	24.1806	512,582,000	2022-04-30
841	2022-05-12	123,977,388	-489,000	24.1868	512,582,000	2022-04-30
842	2022-05-11	124,466,388	1,000	24.2822	512,582,000	2022-04-30
843	2022-05-10	124,465,388	-53,000	24.2820	512,582,000	2022-04-30
844	2022-05-06	124,518,388	67,000	24.2924	512,582,000	2022-04-30
845	2022-05-05	124,451,388	-4,000	24.2793	512,582,000	2022-04-30
846	2022-05-04	124,455,388	41,000	24.2801	512,582,000	2022-04-30
847	2022-05-03	124,414,388	-25,994	24.2721	512,582,000	2022-04-30
848	2022-04-29	124,440,382	131,000	24.2772	512,582,000	2022-03-31
849	2022-04-28	124,309,382	36,000	24.2516	512,582,000	2022-03-31
850	2022-04-27	124,273,382	21,000	24.2446	512,582,000	2022-03-31
851	2022-04-26	124,252,382	-130,000	24.2405	512,582,000	2022-03-31
852	2022-04-25	124,382,382	370,000	24.2659	512,582,000	2022-03-31
853	2022-04-22	124,012,382	-125,500	24.1937	512,582,000	2022-03-31
854	2022-04-21	124,137,882	-95,200	24.2182	512,582,000	2022-03-31
855	2022-04-20	124,233,082	215,000	24.2367	512,582,000	2022-03-31
856	2022-04-19	124,018,082	190,000	24.1948	512,582,000	2022-03-31
857	2022-04-14	123,828,082	248,000	24.1577	512,582,000	2022-03-31
858	2022-04-13	123,580,082	384,000	24.1093	512,582,000	2022-03-31
859	2022-04-12	123,196,082	477,100	24.0344	512,582,000	2022-03-31
860	2022-04-11	122,718,982	-49,700	23.9413	512,582,000	2022-03-31
861	2022-04-08	122,768,682	234,000	23.9510	512,582,000	2022-03-31
862	2022-04-07	122,534,682	-129,000	23.9054	512,582,000	2022-03-31
863	2022-04-06	122,663,682	105,000	23.9305	512,582,000	2022-03-31
864	2022-04-04	122,558,682	303,000	23.9101	512,582,000	2022-03-31
865	2022-04-01	122,255,682	321,000	23.8510	512,582,000	2022-03-31
866	2022-03-31	121,934,682	32,000	23.7883	512,582,000	2022-03-31
867	2022-03-30	121,902,682	357,000	23.7821	512,582,000	2022-02-28
868	2022-03-29	121,545,682	117,000	23.7124	512,582,000	2022-02-28
869	2022-03-28	121,428,682	467,000	23.6896	512,582,000	2022-02-28
870	2022-03-25	120,961,682	-290,000	23.5985	512,582,000	2022-02-28
871	2022-03-24	121,251,682	-309,000	23.6551	512,582,000	2022-02-28
872	2022-03-23	121,560,682	66,000	23.7154	512,582,000	2022-02-28
873	2022-03-22	121,494,682	-223,000	23.7025	512,582,000	2022-02-28
874	2022-03-21	121,717,682	78,000	23.7460	512,582,000	2022-02-28
875	2022-03-18	121,639,682	-27,000	23.7308	512,582,000	2022-02-28
876	2022-03-17	121,666,682	-214,000	23.7360	512,582,000	2022-02-28
877	2022-03-16	121,880,682	-33,000	23.7778	512,582,000	2022-02-28
878	2022-03-15	121,913,682	-88,000	23.7842	512,582,000	2022-02-28
879	2022-03-14	122,001,682	-39,000	23.8014	512,582,000	2022-02-28
880	2022-03-11	122,040,682	-139,000	23.8090	512,582,000	2022-02-28
881	2022-03-10	122,179,682	-62,000	23.8361	512,582,000	2022-02-28
882	2022-03-09	122,241,682	-47,000	23.8482	512,582,000	2022-02-28
883	2022-03-08	122,288,682	-286,000	23.8574	512,582,000	2022-02-28
884	2022-03-07	122,574,682	244,000	23.9132	512,582,000	2022-02-28
885	2022-03-04	122,330,682	-121,000	23.8656	512,582,000	2022-02-28
886	2022-03-03	122,451,682	-180,000	23.8892	512,582,000	2022-02-28
887	2022-03-02	122,631,682	52,000	23.9243	512,582,000	2022-02-28
888	2022-03-01	122,579,682	-7,000	23.9142	512,582,000	2022-02-28
889	2022-02-28	122,586,682	259,000	23.9155	512,582,000	2022-02-28
890	2022-02-25	122,327,682	18,000	23.8650	512,582,000	2022-01-31
891	2022-02-24	122,309,682	-510,000	23.8615	512,582,000	2022-01-31
892	2022-02-23	122,819,682	64,000	23.9610	512,582,000	2022-01-31
893	2022-02-22	122,755,682	528,000	23.9485	512,582,000	2022-01-31
894	2022-02-21	122,227,682	-16,000	23.8455	512,582,000	2022-01-31
895	2022-02-18	122,243,682	181,000	23.8486	512,582,000	2022-01-31
896	2022-02-17	122,062,682	-196,000	23.8133	512,582,000	2022-01-31
897	2022-02-16	122,258,682	269,000	23.8515	512,582,000	2022-01-31
898	2022-02-15	121,989,682	375,000	23.7991	512,582,000	2022-01-31
899	2022-02-14	121,614,682	527,000	23.7259	512,582,000	2022-01-31
900	2022-02-11	121,087,682	417,000	23.6231	512,582,000	2022-01-31
901	2022-02-10	120,670,682	267,000	23.5417	512,582,000	2022-01-31
902	2022-02-09	120,403,682	-321,000	23.4896	512,582,000	2022-01-31
903	2022-02-08	120,724,682	242,000	23.5523	512,582,000	2022-01-31
904	2022-02-07	120,482,682	-570,961	23.5051	512,582,000	2022-01-31
905	2022-02-04	121,053,643	-330,000	23.6164	512,582,000	2022-01-31
906	2022-01-31	121,383,643	0	23.6808	512,582,000	2022-01-31
907	2022-01-28	121,383,643	134,000	23.6808	512,582,000	2021-12-31
908	2022-01-27	121,249,643	519,500	23.6547	512,582,000	2021-12-31
909	2022-01-26	120,730,143	-3,072,800	23.5533	512,582,000	2021-12-31
910	2022-01-25	123,802,943	-3,275,000	24.1528	512,582,000	2021-12-31
911	2022-01-24	127,077,943	-1,725,951	24.7917	512,582,000	2021-12-31
912	2022-01-21	128,803,894	-13,165,000	25.1284	512,582,000	2021-12-31
913	2022-01-20	141,968,894	-8,000	27.6968	512,582,000	2021-12-31
914	2022-01-19	141,976,894	47,964	27.6984	512,582,000	2021-12-31
915	2022-01-18	141,928,930	7,005,000	27.6890	512,582,000	2021-12-31
916	2022-01-17	134,923,930	218,000	26.3224	512,582,000	2021-12-31
917	2022-01-14	134,705,930	-730,000	26.2799	512,582,000	2021-12-31
918	2022-01-13	135,435,930	12,496,000	26.4223	512,582,000	2021-12-31
919	2022-01-12	122,939,930	51,999	23.9844	512,582,000	2021-12-31
920	2022-01-11	122,887,931	655,000	23.9743	512,582,000	2021-12-31
921	2022-01-10	122,232,931	102,000	23.8465	512,582,000	2021-12-31
922	2022-01-07	122,130,931	-1,154,000	23.8266	512,582,000	2021-12-31
923	2022-01-06	123,284,931	71,001	24.0517	512,582,000	2021-12-31
924	2022-01-05	123,213,930	138,000	24.0379	512,582,000	2021-12-31
925	2022-01-04	123,075,930	486,000	24.0110	512,582,000	2021-12-31
926	2022-01-03	122,589,930	87,000	23.9162	512,582,000	2021-12-31
927	2021-12-31	122,502,930	0	23.8992	512,582,000	2021-12-31
928	2021-12-30	122,502,930	14,000	23.8992	512,582,000	2021-11-30
929	2021-12-29	122,488,930	1,525,000	23.8965	512,582,000	2021-11-30
930	2021-12-28	120,963,930	-11,000	23.5989	512,582,000	2021-11-30
931	2021-12-24	120,974,930	0	23.6011	512,582,000	2021-11-30
932	2021-12-23	120,974,930	89,000	23.6011	512,582,000	2021-11-30
933	2021-12-22	120,885,930	-12,000	23.5837	512,582,000	2021-11-30
934	2021-12-21	120,897,930	-68,162	23.5861	512,582,000	2021-11-30
935	2021-12-20	120,966,092	131,000	23.5994	512,582,000	2021-11-30
936	2021-12-17	120,835,092	150,000	23.5738	512,582,000	2021-11-30
937	2021-12-16	120,685,092	184,000	23.5445	512,582,000	2021-11-30
938	2021-12-15	120,501,092	67,000	23.5086	512,582,000	2021-11-30
939	2021-12-14	120,434,092	113,000	23.4956	512,582,000	2021-11-30
940	2021-12-13	120,321,092	-6,000	23.4735	512,582,000	2021-11-30
941	2021-12-10	120,327,092	-37,000	23.4747	512,582,000	2021-11-30
942	2021-12-09	120,364,092	-54,000	23.4819	512,582,000	2021-11-30
943	2021-12-08	120,418,092	-17,200	23.4925	512,582,000	2021-11-30
944	2021-12-07	120,435,292	66,000	23.4958	512,582,000	2021-11-30
945	2021-12-06	120,369,292	13,000	23.4829	512,582,000	2021-11-30
946	2021-12-03	120,356,292	-56,000	23.4804	512,582,000	2021-11-30
947	2021-12-02	120,412,292	84,000	23.4913	512,582,000	2021-11-30
948	2021-12-01	120,328,292	-62,000	23.4749	512,582,000	2021-11-30
949	2021-11-30	120,390,292	68,000	23.4870	512,582,000	2021-11-30
950	2021-11-29	120,322,292	-92,000	23.4738	512,582,000	2021-10-31
951	2021-11-26	120,414,292	-144,000	23.4917	512,582,000	2021-10-31
952	2021-11-25	120,558,292	43,000	23.5198	512,582,000	2021-10-31
953	2021-11-24	120,515,292	-86,000	23.5114	512,582,000	2021-10-31
954	2021-11-23	120,601,292	170,000	23.5282	512,582,000	2021-10-31
955	2021-11-22	120,431,292	-372,000	23.4950	512,582,000	2021-10-31
956	2021-11-19	120,803,292	27,003	23.5676	512,582,000	2021-10-31
957	2021-11-18	120,776,289	-59,000	23.5623	512,582,000	2021-10-31
958	2021-11-17	120,835,289	88,000	23.5738	512,582,000	2021-10-31
959	2021-11-16	120,747,289	60,000	23.5567	512,582,000	2021-10-31
960	2021-11-15	120,687,289	72,200	23.5450	512,582,000	2021-10-31
961	2021-11-12	120,615,089	294,997	23.5309	512,582,000	2021-10-31
962	2021-11-11	120,320,092	229,000	23.4733	512,582,000	2021-10-31
963	2021-11-10	120,091,092	118,000	23.4287	512,582,000	2021-10-31
964	2021-11-09	119,973,092	-150,000	23.4056	512,582,000	2021-10-31
965	2021-11-08	120,123,092	-197,000	23.4349	512,582,000	2021-10-31
966	2021-11-05	120,320,092	98,000	23.4733	512,582,000	2021-10-31
967	2021-11-04	120,222,092	-176,000	23.4542	512,582,000	2021-10-31
968	2021-11-03	120,398,092	-298,000	23.4886	512,582,000	2021-10-31
969	2021-11-02	120,696,092	29,000	23.5467	512,582,000	2021-10-31
970	2021-11-01	120,667,092	367,000	23.5410	512,582,000	2021-10-31
971	2021-10-29	120,300,092	9,029,000	23.4694	512,582,000	2021-09-30
972	2021-10-28	111,271,092	159,000	21.7080	512,582,000	2021-09-30
973	2021-10-27	111,112,092	7,443,000	21.6769	512,582,000	2021-09-30
974	2021-10-26	103,669,092	265,000	20.2249	512,582,000	2021-09-30
975	2021-10-25	103,404,092	344,000	20.1732	512,582,000	2021-09-30
976	2021-10-22	103,060,092	490,000	20.1061	512,582,000	2021-09-30
977	2021-10-21	102,570,092	309,000	20.0105	512,582,000	2021-09-30
978	2021-10-20	102,261,092	354,210	19.9502	512,582,000	2021-09-30
979	2021-10-19	101,906,882	-238,000	19.8811	512,582,000	2021-09-30
980	2021-10-18	102,144,882	2,693,790	19.9275	512,582,000	2021-09-30
981	2021-10-15	99,451,092	-17,000	19.4020	512,582,000	2021-09-30
982	2021-10-12	99,468,092	259,000	19.4053	512,582,000	2021-09-30
983	2021-10-11	99,209,092	216,000	19.3548	512,582,000	2021-09-30
984	2021-10-08	98,993,092	97,184	19.3126	512,582,000	2021-09-30
985	2021-10-07	98,895,908	-637,000	19.2937	512,582,000	2021-09-30
986	2021-10-06	99,532,908	137,276	19.4179	512,582,000	2021-09-30
987	2021-10-05	99,395,632	113,540	19.3912	512,582,000	2021-09-30
988	2021-10-04	99,282,092	-189,000	19.3690	512,582,000	2021-09-30
989	2021-09-30	99,471,092	-791,000	19.4059	512,582,000	2021-09-30
990	2021-09-29	100,262,092	74,000	19.5602	512,582,000	2021-08-31
991	2021-09-28	100,188,092	133,000	19.5458	512,582,000	2021-08-31
992	2021-09-27	100,055,092	-367,000	19.5198	512,582,000	2021-08-31
993	2021-09-24	100,422,092	17,000	19.5914	512,582,000	2021-08-31
994	2021-09-23	100,405,092	185,112	19.5881	512,582,000	2021-08-31
995	2021-09-21	100,219,980	210,000	19.5520	512,582,000	2021-08-31
996	2021-09-20	100,009,980	245,000	19.5110	512,582,000	2021-08-31
997	2021-09-17	99,764,980	-123,000	19.4632	512,582,000	2021-08-31
998	2021-09-16	99,887,980	36,000	19.4872	512,582,000	2021-08-31
999	2021-09-15	99,851,980	-1,563,000	19.4802	512,582,000	2021-08-31
1000	2021-09-14	101,414,980	3,597,000	19.7851	512,582,000	2021-08-31
1001	2021-09-13	97,817,980	-260,000	19.0834	512,582,000	2021-08-31
1002	2021-09-10	98,077,980	-99,000	19.1341	512,582,000	2021-08-31
1003	2021-09-09	98,176,980	395,000	19.1534	512,582,000	2021-08-31
1004	2021-09-08	97,781,980	698,050	19.0764	512,582,000	2021-08-31
1005	2021-09-07	97,083,930	13,008,000	18.9402	512,582,000	2021-08-31
1006	2021-09-06	84,075,930	-185,050	16.4024	512,582,000	2021-08-31
1007	2021-09-03	84,260,980	-121,000	16.4385	512,582,000	2021-08-31
1008	2021-09-02	84,381,980	-359,000	16.4621	512,582,000	2021-08-31
1009	2021-09-01	84,740,980	9,000	16.5322	512,582,000	2021-08-31
1010	2021-08-31	84,731,980	293,270	16.5304	512,582,000	2021-08-31
1011	2021-08-30	84,438,710	-194,270	16.4732	512,582,000	2021-07-31
1012	2021-08-27	84,632,980	195,990	16.5111	512,582,000	2021-07-31
1013	2021-08-26	84,436,990	-261,000	16.4729	512,582,000	2021-07-31
1014	2021-08-25	84,697,990	242,000	16.5238	512,582,000	2021-07-31
1015	2021-08-24	84,455,990	233,000	16.4766	512,582,000	2021-07-31
1016	2021-08-23	84,222,990	266,000	16.4311	512,582,000	2021-07-31
1017	2021-08-20	83,956,990	599,000	16.3792	512,582,000	2021-07-31
1018	2021-08-19	83,357,990	-175,000	16.2624	512,582,000	2021-07-31
1019	2021-08-18	83,532,990	246,000	16.2965	512,582,000	2021-07-31
1020	2021-08-17	83,286,990	-4,000	16.2485	512,582,000	2021-07-31
1021	2021-08-16	83,290,990	128,000	16.2493	512,582,000	2021-07-31
1022	2021-08-13	83,162,990	-12,000	16.2243	512,582,000	2021-07-31
1023	2021-08-12	83,174,990	157,000	16.2267	512,582,000	2021-07-31
1024	2021-08-11	83,017,990	62,000	16.1960	512,582,000	2021-07-31
1025	2021-08-10	82,955,990	120,200	16.1839	512,582,000	2021-07-31
1026	2021-08-09	82,835,790	67,000	16.1605	512,582,000	2021-07-31
1027	2021-08-06	82,768,790	1,774,800	16.1474	512,582,000	2021-07-31
1028	2021-08-05	80,993,990	-50,000	15.8012	512,582,000	2021-07-31
1029	2021-08-04	81,043,990	2,162,000	15.8109	512,582,000	2021-07-31
1030	2021-08-03	78,881,990	248,000	15.3891	512,582,000	2021-07-31
1031	2021-08-02	78,633,990	57,000	15.3408	512,582,000	2021-07-31
1032	2021-07-30	78,576,990	133,000	15.3296	512,582,000	2021-06-30
1033	2021-07-29	78,443,990	-19,772,000	15.3037	512,582,000	2021-06-30
1034	2021-07-28	98,215,990	211,000	19.1610	512,582,000	2021-06-30
1035	2021-07-27	98,004,990	-177,000	19.1199	512,582,000	2021-06-30
1036	2021-07-26	98,181,990	-284,910	19.1544	512,582,000	2021-06-30
1037	2021-07-23	98,466,900	-11,000	19.2100	512,582,000	2021-06-30
1038	2021-07-22	98,477,900	22,000	19.2121	512,582,000	2021-06-30
1039	2021-07-21	98,455,900	83,000	19.2078	512,582,000	2021-06-30
1040	2021-07-20	98,372,900	108,000	19.1916	512,582,000	2021-06-30
1041	2021-07-19	98,264,900	118,000	19.1706	512,582,000	2021-06-30
1042	2021-07-16	98,146,900	-252,090	19.1476	512,582,000	2021-06-30
1043	2021-07-15	98,398,990	236,000	19.1967	512,582,000	2021-06-30
1044	2021-07-14	98,162,990	20,000	19.1507	512,582,000	2021-06-30
1045	2021-07-13	98,142,990	188,000	19.1468	512,582,000	2021-06-30
1046	2021-07-12	97,954,990	-180,000	19.1101	512,582,000	2021-06-30
1047	2021-07-09	98,134,990	-3,029,000	19.1452	512,582,000	2021-06-30
1048	2021-07-08	101,163,990	-128,000	19.7362	512,582,000	2021-06-30
1049	2021-07-07	101,291,990	504,000	19.7611	512,582,000	2021-06-30
1050	2021-07-06	100,787,990	49,000	19.6628	512,582,000	2021-06-30
1051	2021-07-05	100,738,990	-12,870	19.6532	512,582,000	2021-06-30
1052	2021-07-02	100,751,860	-116,000	19.6558	512,582,000	2021-06-30
1053	2021-06-30	100,867,860	53,000	19.6784	512,582,000	2021-06-30
1054	2021-06-29	100,814,860	-280,000	19.6680	512,582,000	2021-05-31
1055	2021-06-28	101,094,860	-262,000	19.7227	512,582,000	2021-05-31
1056	2021-06-25	101,356,860	26,000	19.7738	512,582,000	2021-05-31
1057	2021-06-24	101,330,860	26,000	19.7687	512,582,000	2021-05-31
1058	2021-06-23	101,304,860	-170,000	19.7636	512,582,000	2021-05-31
1059	2021-06-22	101,474,860	45,000	19.7968	512,582,000	2021-05-31
1060	2021-06-21	101,429,860	60,000	19.7880	512,582,000	2021-05-31
1061	2021-06-18	101,369,860	90,000	19.7763	512,582,000	2021-05-31
1062	2021-06-17	101,279,860	-91,000	19.7588	512,582,000	2021-05-31
1063	2021-06-16	101,370,860	-64,000	19.7765	512,582,000	2021-05-31
1064	2021-06-15	101,434,860	-33,000	19.7890	512,582,000	2021-05-31
1065	2021-06-11	101,467,860	95,000	19.7954	512,582,000	2021-05-31
1066	2021-06-10	101,372,860	392,000	19.7769	512,582,000	2021-05-31
1067	2021-06-09	100,980,860	6,000	19.7004	512,582,000	2021-05-31
1068	2021-06-08	100,974,860	-107,000	19.6993	512,582,000	2021-05-31
1069	2021-06-07	101,081,860	-24,000	19.7201	512,582,000	2021-05-31
1070	2021-06-04	101,105,860	202,000	19.7248	512,582,000	2021-05-31
1071	2021-06-03	100,903,860	-1,999,000	19.6854	512,582,000	2021-05-31
1072	2021-06-02	102,902,860	-114,000	20.0754	512,582,000	2021-05-31
1073	2021-06-01	103,016,860	-95,000	20.0976	512,582,000	2021-05-31
1074	2021-05-31	103,111,860	-87,000	20.1162	512,582,000	2021-05-31
1075	2021-05-28	103,198,860	-33,000	20.1331	512,582,000	2021-04-30
1076	2021-05-27	103,231,860	-428,000	20.1396	512,582,000	2021-04-30
1077	2021-05-26	103,659,860	-190,130	20.2231	512,582,000	2021-04-30
1078	2021-05-25	103,849,990	-481,240	20.2602	512,582,000	2021-04-30
1079	2021-05-24	104,331,230	-48,000	20.3541	512,582,000	2021-04-30
1080	2021-05-21	104,379,230	-182,760	20.3634	512,582,000	2021-04-30
1081	2021-05-20	104,561,990	-1,064,000	20.3991	512,582,000	2021-04-30
1082	2021-05-18	105,625,990	-1,149,000	20.6067	512,582,000	2021-04-30
1083	2021-05-17	106,774,990	-6,000	20.8308	512,582,000	2021-04-30
1084	2021-05-14	106,780,990	-120,000	20.8320	512,582,000	2021-04-30
1085	2021-05-13	106,900,990	2,000	20.8554	512,582,000	2021-04-30
1086	2021-05-12	106,898,990	-133,000	20.8550	512,582,000	2021-04-30
1087	2021-05-11	107,031,990	-96,000	20.8809	512,582,000	2021-04-30
1088	2021-05-10	107,127,990	-20,000	20.8997	512,582,000	2021-04-30
1089	2021-05-07	107,147,990	87,000	20.9036	512,582,000	2021-04-30
1090	2021-05-06	107,060,990	-166,000	20.8866	512,582,000	2021-04-30
1091	2021-05-05	107,226,990	-161,010	20.9190	512,582,000	2021-04-30
1092	2021-05-04	107,388,000	-38,000	20.9504	512,582,000	2021-04-30
1093	2021-05-03	107,426,000	-194,000	20.9578	512,582,000	2021-04-30
1094	2021-04-30	107,620,000	-7,388,000	20.9957	512,582,000	2021-04-30
1095	2021-04-29	115,008,000	288,000	22.4370	512,582,000	2021-03-31
1096	2021-04-28	114,720,000	-97,000	22.3808	512,582,000	2021-03-31
1097	2021-04-27	114,817,000	120,000	22.3997	512,582,000	2021-03-31
1098	2021-04-26	114,697,000	-12,000	22.3763	512,582,000	2021-03-31
1099	2021-04-23	114,709,000	16,000	22.3787	512,582,000	2021-03-31
1100	2021-04-22	114,693,000	3,996,000	22.3755	512,582,000	2021-03-31
1101	2021-04-21	110,697,000	-2,000	21.5960	512,582,000	2021-03-31
1102	2021-04-20	110,699,000	-41,000	21.5963	512,582,000	2021-03-31
1103	2021-04-19	110,740,000	88,000	21.6043	512,582,000	2021-03-31
1104	2021-04-16	110,652,000	6,000	21.5872	512,582,000	2021-03-31
1105	2021-04-15	110,646,000	48,000	21.5860	512,582,000	2021-03-31
1106	2021-04-14	110,598,000	41,000	21.5766	512,582,000	2021-03-31
1107	2021-04-13	110,557,000	25,000	21.5686	512,582,000	2021-03-31
1108	2021-04-12	110,532,000	51,000	21.5638	512,582,000	2021-03-31
1109	2021-04-09	110,481,000	-27,000	21.5538	512,582,000	2021-03-31
1110	2021-04-08	110,508,000	83,000	21.5591	512,582,000	2021-03-31
1111	2021-04-07	110,425,000	-75,000	21.5429	512,582,000	2021-03-31
1112	2021-04-01	110,500,000	-58,000	21.5575	512,582,000	2021-03-31
1113	2021-03-31	110,558,000	-58,000	21.5688	512,582,000	2021-03-31
1114	2021-03-30	110,616,000	2,000	21.5802	512,582,000	2021-02-28
1115	2021-03-29	110,614,000	-140,000	21.5798	512,582,000	2021-02-28
1116	2021-03-26	110,754,000	-30,000	21.6071	512,582,000	2021-02-28
1117	2021-03-25	110,784,000	-21,000	21.6129	512,582,000	2021-02-28
1118	2021-03-24	110,805,000	65,000	21.6170	512,582,000	2021-02-28
1119	2021-03-23	110,740,000	-48,000	21.6043	512,582,000	2021-02-28
1120	2021-03-22	110,788,000	0	21.6137	512,582,000	2021-02-28
1121	2021-03-19	110,788,000	64,000	21.6137	512,582,000	2021-02-28
1122	2021-03-18	110,724,000	-7,000	21.6012	512,582,000	2021-02-28
1123	2021-03-17	110,731,000	-99,000	21.6026	512,582,000	2021-02-28
1124	2021-03-16	110,830,000	12,000	21.6219	512,582,000	2021-02-28
1125	2021-03-15	110,818,000	27,000	21.6196	512,582,000	2021-02-28
1126	2021-03-12	110,791,000	14,000	21.6143	512,582,000	2021-02-28
1127	2021-03-11	110,777,000	-19,000	21.6116	512,582,000	2021-02-28
1128	2021-03-10	110,796,000	3,000	21.6153	512,582,000	2021-02-28
1129	2021-03-09	110,793,000	13,000	21.6147	512,582,000	2021-02-28
1130	2021-03-08	110,780,000	8,000	21.6122	512,582,000	2021-02-28
1131	2021-03-05	110,772,000	10,000	21.6106	512,582,000	2021-02-28
1132	2021-03-04	110,762,000	3,000	21.6086	512,582,000	2021-02-28
1133	2021-03-03	110,759,000	18,000	21.6081	512,582,000	2021-02-28
1134	2021-03-02	110,741,000	-524,000	21.6045	512,582,000	2021-02-28
1135	2021-03-01	111,265,000	-8,974,000	21.7068	512,582,000	2021-02-28
1136	2021-02-26	120,239,000	12,000	23.4575	512,582,000	2021-01-31
1137	2021-02-25	120,227,000	35,000	23.4552	512,582,000	2021-01-31
1138	2021-02-24	120,192,000	-293,000	23.4483	512,582,000	2021-01-31
1139	2021-02-23	120,485,000	-19,000	23.5055	512,582,000	2021-01-31
1140	2021-02-22	120,504,000	115,000	23.5092	512,582,000	2021-01-31
1141	2021-02-19	120,389,000	-99,000	23.4868	512,582,000	2021-01-31
1142	2021-02-18	120,488,000	-352,000	23.5061	512,582,000	2021-01-31
1143	2021-02-17	120,840,000	2,000	23.5748	512,582,000	2021-01-31
1144	2021-02-16	120,838,000	71,000	23.5744	512,582,000	2021-01-31
1145	2021-02-11	120,767,000	0	23.5605	512,582,000	2021-01-31
1146	2021-02-10	120,767,000	-16,000	23.5605	512,582,000	2021-01-31
1147	2021-02-09	120,783,000	30,000	23.5636	512,582,000	2021-01-31
1148	2021-02-08	120,753,000	14,000	23.5578	512,582,000	2021-01-31
1149	2021-02-05	120,739,000	75,000	23.5551	512,582,000	2021-01-31
1150	2021-02-04	120,664,000	628,000	23.5404	512,582,000	2021-01-31
1151	2021-02-03	120,036,000	11,000	23.4179	512,582,000	2021-01-31
1152	2021-02-02	120,025,000	70,000	23.4158	512,582,000	2021-01-31
1153	2021-02-01	119,955,000	-3,000	23.4021	512,582,000	2021-01-31
1154	2021-01-29	119,958,000	3,000	23.4027	512,582,000	2020-12-31
1155	2021-01-28	119,955,000	25,000	23.4021	512,582,000	2020-12-31
1156	2021-01-27	119,930,000	-30,000	23.3972	512,582,000	2020-12-31
1157	2021-01-26	119,960,000	-7,000	23.4031	512,582,000	2020-12-31
1158	2021-01-25	119,967,000	62,000	23.4045	512,582,000	2020-12-31
1159	2021-01-22	119,905,000	-51,000	23.3924	512,582,000	2020-12-31
1160	2021-01-21	119,956,000	-6,000	23.4023	512,582,000	2020-12-31
1161	2021-01-20	119,962,000	33,000	23.4035	512,582,000	2020-12-31
1162	2021-01-19	119,929,000	7,000	23.3970	512,582,000	2020-12-31
1163	2021-01-18	119,922,000	-562,000	23.3957	512,582,000	2020-12-31
1164	2021-01-15	120,484,000	-11,000	23.5053	512,582,000	2020-12-31
1165	2021-01-14	120,495,000	2,000	23.5075	512,582,000	2020-12-31
1166	2021-01-13	120,493,000	11,000	23.5071	512,582,000	2020-12-31
1167	2021-01-12	120,482,000	-6,000	23.5049	512,582,000	2020-12-31
1168	2021-01-11	120,488,000	-1,000	23.5061	512,582,000	2020-12-31
1169	2021-01-08	120,489,000	-2,000	23.5063	512,582,000	2020-12-31
1170	2021-01-07	120,491,000	-409,000	23.5067	512,582,000	2020-12-31
1171	2021-01-06	120,900,000	-144,000	23.5865	512,582,000	2020-12-31
1172	2021-01-05	121,044,000	-188,000	23.6146	512,582,000	2020-12-31
1173	2021-01-04	121,232,000	-31,000	23.6512	512,582,000	2020-12-31
1174	2020-12-31	121,263,000	0	23.6573	512,582,000	2020-12-31
1175	2020-12-30	121,263,000	137,000	23.6573	512,582,000	2020-11-30
1176	2020-12-29	121,126,000	4,717,000	23.6306	512,582,000	2020-11-30
1177	2020-12-28	116,409,000	2,000	22.7103	512,582,000	2020-11-30
1178	2020-12-24	116,407,000	0	22.7099	512,582,000	2020-11-30
1179	2020-12-23	116,407,000	10,000	22.7099	512,582,000	2020-11-30
1180	2020-12-22	116,397,000	3,000	22.7080	512,582,000	2020-11-30
1181	2020-12-21	116,394,000	0	22.7074	512,582,000	2020-11-30
1182	2020-12-18	116,394,000	1,000	22.7074	512,582,000	2020-11-30
1183	2020-12-17	116,393,000	-495,000	22.7072	512,582,000	2020-11-30
1184	2020-12-16	116,888,000	31,000	22.8038	512,582,000	2020-11-30
1185	2020-12-15	116,857,000	-800,000	22.7977	512,582,000	2020-11-30
1186	2020-12-14	117,657,000	-520,000	22.9538	512,582,000	2020-11-30
1187	2020-12-11	118,177,000	-868,000	23.0552	512,582,000	2020-11-30
1188	2020-12-10	119,045,000	-140,000	23.2246	512,582,000	2020-11-30
1189	2020-12-09	119,185,000	-62,000	23.2519	512,582,000	2020-11-30
1190	2020-12-08	119,247,000	-4,000	23.2640	512,582,000	2020-11-30
1191	2020-12-07	119,251,000	-8,000	23.2648	512,582,000	2020-11-30
1192	2020-12-04	119,259,000	-1,000	23.2663	512,582,000	2020-11-30
1193	2020-12-03	119,260,000	-253,000	23.2665	512,582,000	2020-11-30
1194	2020-12-02	119,513,000	-119,000	23.3159	512,582,000	2020-11-30
1195	2020-12-01	119,632,000	-42,000	23.3391	512,582,000	2020-11-30
1196	2020-11-30	119,674,000	-400,000	23.3473	512,582,000	2020-11-30
1197	2020-11-27	120,074,000	0	23.4253	512,582,000	2020-10-31
1198	2020-11-26	120,074,000	-5,000	23.4253	512,582,000	2020-10-31
1199	2020-11-25	120,079,000	0	23.4263	512,582,000	2020-10-31
1200	2020-11-24	120,079,000	0	23.4263	512,582,000	2020-10-31
1201	2020-11-23	120,079,000	0	23.4263	512,582,000	2020-10-31
1202	2020-11-20	120,079,000	0	23.4263	512,582,000	2020-10-31
1203	2020-11-19	120,079,000	0	23.4263	512,582,000	2020-10-31
1204	2020-11-18	120,079,000	0	23.4263	512,582,000	2020-10-31
1205	2020-11-17	120,079,000	0	23.4263	512,582,000	2020-10-31
1206	2020-11-16	120,079,000	0	23.4263	512,582,000	2020-10-31
1207	2020-11-13	120,079,000	-1,000	23.4263	512,582,000	2020-10-31
1208	2020-11-12	120,080,000	1,000	23.4265	512,582,000	2020-10-31
1209	2020-11-11	120,079,000	3,154,000	23.4263	512,582,000	2020-10-31
1210	2020-11-10	116,925,000	-248,000	22.8110	512,582,000	2020-10-31
1211	2020-11-09	117,173,000	12,000	22.8594	512,582,000	2020-10-31
1212	2020-11-06	117,161,000	0	22.8570	512,582,000	2020-10-31
1213	2020-11-05	117,161,000	-6,000	22.8570	512,582,000	2020-10-31
1214	2020-11-04	117,167,000	16,000	22.8582	512,582,000	2020-10-31
1215	2020-11-03	117,151,000	6,000	22.8551	512,582,000	2020-10-31
1216	2020-11-02	117,145,000	2,000	22.8539	512,582,000	2020-10-31
1217	2020-10-30	117,143,000	8,000	22.8535	512,582,000	2020-09-30
1218	2020-10-29	117,135,000	0	22.8520	512,582,000	2020-09-30
1219	2020-10-28	117,135,000	10,000	22.8520	512,582,000	2020-09-30
1220	2020-10-27	117,125,000	-9,000	22.8500	512,582,000	2020-09-30
1221	2020-10-23	117,134,000	0	22.8518	512,582,000	2020-09-30
1222	2020-10-22	117,134,000	0	22.8518	512,582,000	2020-09-30
1223	2020-10-21	117,134,000	-9,000	22.8518	512,582,000	2020-09-30
1224	2020-10-20	117,143,000	1,000	22.8535	512,582,000	2020-09-30
1225	2020-10-19	117,142,000	0	22.8533	512,582,000	2020-09-30
1226	2020-10-16	117,142,000	-10,000	22.8533	512,582,000	2020-09-30
1227	2020-10-15	117,152,000	0	22.8553	512,582,000	2020-09-30
1228	2020-10-14	117,152,000	3,000	22.8553	512,582,000	2020-09-30
1229	2020-10-12	117,149,000	0	22.8547	512,582,000	2020-09-30
1230	2020-10-09	117,149,000	0	22.8547	512,582,000	2020-09-30
1231	2020-10-08	117,149,000	-22,000	22.8547	512,582,000	2020-09-30
1232	2020-10-07	117,171,000	1,162,000	22.8590	512,582,000	2020-09-30
1233	2020-10-06	116,009,000	0	22.6323	512,582,000	2020-09-30
1234	2020-10-05	116,009,000	-88,000	22.6323	512,582,000	2020-09-30
1235	2020-09-30	116,097,000	-1,000	22.6494	512,582,000	2020-09-30
1236	2020-09-29	116,098,000	0	22.6496	512,582,000	2020-08-31
1237	2020-09-28	116,098,000	1,000	22.6496	512,582,000	2020-08-31
1238	2020-09-25	116,097,000	0	22.6494	512,582,000	2020-08-31
1239	2020-09-24	116,097,000	22,000	22.6494	512,582,000	2020-08-31
1240	2020-09-23	116,075,000	-4,000	22.6452	512,582,000	2020-08-31
1241	2020-09-22	116,079,000	-2,995,000	22.6459	512,582,000	2020-08-31
1242	2020-09-21	119,074,000	0	23.2302	512,582,000	2020-08-31
1243	2020-09-18	119,074,000	2,000	23.2302	512,582,000	2020-08-31
1244	2020-09-17	119,072,000	0	23.2298	512,582,000	2020-08-31
1245	2020-09-16	119,072,000	3,982,000	23.2298	512,582,000	2020-08-31
1246	2020-09-15	115,090,000	23,000	22.4530	512,582,000	2020-08-31
1247	2020-09-14	115,067,000	0	22.4485	512,582,000	2020-08-31
1248	2020-09-11	115,067,000	-48,000	22.4485	512,582,000	2020-08-31
1249	2020-09-10	115,115,000	0	22.4579	512,582,000	2020-08-31
1250	2020-09-09	115,115,000	2,000	22.4579	512,582,000	2020-08-31
1251	2020-09-08	115,113,000	10,000	22.4575	512,582,000	2020-08-31
1252	2020-09-07	115,103,000	-68,000	22.4555	512,582,000	2020-08-31
1253	2020-09-04	115,171,000	1,000	22.4688	512,582,000	2020-08-31
1254	2020-09-03	115,170,000	6,000	22.4686	512,582,000	2020-08-31
1255	2020-09-02	115,164,000	6,000	22.4674	512,582,000	2020-08-31
1256	2020-09-01	115,158,000	27,000	22.4663	512,582,000	2020-08-31
1257	2020-08-31	115,131,000	0	22.4610	512,582,000	2020-08-31
1258	2020-08-28	115,131,000	0	22.4610	512,582,000	2020-07-31
1259	2020-08-27	115,131,000	-12,000	22.4610	512,582,000	2020-07-31
1260	2020-08-26	115,143,000	-30,000	22.4633	512,582,000	2020-07-31
1261	2020-08-25	115,173,000	1,000	22.4692	512,582,000	2020-07-31
1262	2020-08-24	115,172,000	69,000	22.4690	512,582,000	2020-07-31
1263	2020-08-21	115,103,000	2,032,000	22.4555	512,582,000	2020-07-31
1264	2020-08-20	113,071,000	17,000	22.0591	512,582,000	2020-07-31
1265	2020-08-19	113,054,000	0	22.0558	512,582,000	2020-07-31
1266	2020-08-18	113,054,000	47,000	22.0558	512,582,000	2020-07-31
1267	2020-08-17	113,007,000	0	22.0466	512,582,000	2020-07-31
1268	2020-08-14	113,007,000	52,000	22.0466	512,582,000	2020-07-31
1269	2020-08-13	112,955,000	12,000	22.0365	512,582,000	2020-07-31
1270	2020-08-12	112,943,000	-80,000	22.0341	512,582,000	2020-07-31
1271	2020-08-11	113,023,000	39,000	22.0497	512,582,000	2020-07-31
1272	2020-08-10	112,984,000	16,000	22.0421	512,582,000	2020-07-31
1273	2020-08-07	112,968,000	-185,000	22.0390	512,582,000	2020-07-31
1274	2020-08-06	113,153,000	-165,000	22.0751	512,582,000	2020-07-31
1275	2020-08-05	113,318,000	5,000	22.1073	512,582,000	2020-07-31
1276	2020-08-04	113,313,000	1,000	22.1063	512,582,000	2020-07-31
1277	2020-08-03	113,312,000	5,000	22.1061	512,582,000	2020-07-31
1278	2020-07-31	113,307,000	19,000	22.1051	512,582,000	2020-07-31
1279	2020-07-30	113,288,000	45,000	22.1014	512,582,000	2020-06-30
1280	2020-07-29	113,243,000	12,000	22.0927	512,582,000	2020-06-30
1281	2020-07-28	113,231,000	28,000	22.0903	512,582,000	2020-06-30
1282	2020-07-27	113,203,000	-2,999,000	22.0849	512,582,000	2020-06-30
1283	2020-07-24	116,202,000	14,000	22.6699	512,582,000	2020-06-30
1284	2020-07-23	116,188,000	14,000	22.6672	512,582,000	2020-06-30
1285	2020-07-22	116,174,000	7,000	22.6645	512,582,000	2020-06-30
1286	2020-07-21	116,167,000	-7,000	22.6631	512,582,000	2020-06-30
1287	2020-07-20	116,174,000	57,000	22.6645	512,582,000	2020-06-30
1288	2020-07-17	116,117,000	0	22.6534	512,582,000	2020-06-30
1289	2020-07-16	116,117,000	0	22.6534	512,582,000	2020-06-30
1290	2020-07-15	116,117,000	0	22.6534	512,582,000	2020-06-30
1291	2020-07-14	116,117,000	-3,000	22.6534	512,582,000	2020-06-30
1292	2020-07-13	116,120,000	-18,000	22.6539	512,582,000	2020-06-30
1293	2020-07-10	116,138,000	99,000	22.6574	512,582,000	2020-06-30
1294	2020-07-09	116,039,000	40,000	22.6381	512,582,000	2020-06-30
1295	2020-07-08	115,999,000	2,000	22.6303	512,582,000	2020-06-30
1296	2020-07-07	115,997,000	33,000	22.6299	512,582,000	2020-06-30
1297	2020-07-06	115,964,000	-63,000	22.6235	512,582,000	2020-06-30
1298	2020-07-03	116,027,000	-2,218,000	22.6358	512,582,000	2020-06-30
1299	2020-07-02	118,245,000	6,000	23.0685	512,582,000	2020-06-30
1300	2020-06-30	118,239,000	26,000	23.0673	512,582,000	2020-06-30
1301	2020-06-29	118,213,000	-6,000	23.0623	512,582,000	2020-05-31
1302	2020-06-26	118,219,000	70,000	23.0634	512,582,000	2020-05-31
1303	2020-06-24	118,149,000	29,000	23.0498	512,582,000	2020-05-31
1304	2020-06-23	118,120,000	5,000	23.0441	512,582,000	2020-05-31
1305	2020-06-22	118,115,000	-921,000	23.0431	512,582,000	2020-05-31
1306	2020-06-19	119,036,000	841,000	23.2228	512,582,000	2020-05-31
1307	2020-06-18	118,195,000	-30,000	23.0587	512,582,000	2020-05-31
1308	2020-06-17	118,225,000	-7,000	23.0646	512,582,000	2020-05-31
1309	2020-06-16	118,232,000	0	23.0660	512,582,000	2020-05-31
1310	2020-06-15	118,232,000	-96,000	23.0660	512,582,000	2020-05-31
1311	2020-06-12	118,328,000	7,000	23.0847	512,582,000	2020-05-31
1312	2020-06-11	118,321,000	184,000	23.0833	512,582,000	2020-05-31
1313	2020-06-10	118,137,000	135,000	23.0474	512,582,000	2020-05-31
1314	2020-06-09	118,002,000	-18,000	23.0211	512,582,000	2020-05-31
1315	2020-06-08	118,020,000	2,000	23.0246	512,582,000	2020-05-31
1316	2020-06-05	118,018,000	-3,047,000	23.0242	512,582,000	2020-05-31
1317	2020-06-04	121,065,000	16,000	23.6187	512,582,000	2020-05-31
1318	2020-06-03	121,049,000	-136,000	23.6155	512,582,000	2020-05-31
1319	2020-06-02	121,185,000	-76,000	23.6421	512,582,000	2020-05-31
1320	2020-06-01	121,261,000	183,000	23.6569	512,582,000	2020-05-31
1321	2020-05-29	121,078,000	-41,000	23.6212	512,582,000	2020-04-30
1322	2020-05-28	121,119,000	-196,000	23.6292	512,582,000	2020-04-30
1323	2020-05-27	121,315,000	-22,000	23.6674	512,582,000	2020-04-30
1324	2020-05-26	121,337,000	272,000	23.6717	512,582,000	2020-04-30
1325	2020-05-25	121,065,000	-220,000	23.6187	512,582,000	2020-04-30
1326	2020-05-22	121,285,000	91,000	23.6616	512,582,000	2020-04-30
1327	2020-05-21	121,194,000	-50,000	23.6438	512,582,000	2020-04-30
1328	2020-05-20	121,244,000	-995,000	23.6536	512,582,000	2020-04-30
1329	2020-05-19	122,239,000	142,000	23.8477	512,582,000	2020-04-30
1330	2020-05-18	122,097,000	-51,000	23.8200	512,582,000	2020-04-30
1331	2020-05-15	122,148,000	-2,045,000	23.8299	512,582,000	2020-04-30
1332	2020-05-14	124,193,000	-415,000	24.2289	512,582,000	2020-04-30
1333	2020-05-13	124,608,000	-117,000	24.3099	512,582,000	2020-04-30
1334	2020-05-12	124,725,000	84,000	24.3327	512,582,000	2020-04-30
1335	2020-05-11	124,641,000	120,000	24.3163	512,582,000	2020-04-30
1336	2020-05-08	124,521,000	36,000	24.2929	512,582,000	2020-04-30
1337	2020-05-07	124,485,000	-126,000	24.2859	512,582,000	2020-04-30
1338	2020-05-06	124,611,000	-203,000	24.3105	512,582,000	2020-04-30
1339	2020-05-05	124,814,000	-106,000	24.3501	512,582,000	2020-04-30
1340	2020-05-04	124,920,000	-3,000	24.3707	512,582,000	2020-04-30
1341	2020-04-29	124,923,000	-33,000	24.3713	512,582,000	2020-03-31
1342	2020-04-28	124,956,000	53,000	24.3778	512,582,000	2020-03-31
1343	2020-04-27	124,903,000	0	24.3674	512,582,000	2020-03-31
1344	2020-04-24	124,903,000	-32,000	24.3674	512,582,000	2020-03-31
1345	2020-04-23	124,935,000	-30,000	24.3737	512,582,000	2020-03-31
1346	2020-04-22	124,965,000	-104,000	24.3795	512,582,000	2020-03-31
1347	2020-04-21	125,069,000	168,000	24.3998	512,582,000	2020-03-31
1348	2020-04-20	124,901,000	26,000	24.3670	512,582,000	2020-03-31
1349	2020-04-17	124,875,000	29,000	24.3620	512,582,000	2020-03-31
1350	2020-04-16	124,846,000	46,000	24.3563	512,582,000	2020-03-31
1351	2020-04-15	124,800,000	394,000	24.3473	512,582,000	2020-03-31
1352	2020-04-14	124,406,000	-27,000	24.2705	512,582,000	2020-03-31
1353	2020-04-09	124,433,000	-47,000	24.2757	512,582,000	2020-03-31
1354	2020-04-08	124,480,000	-26,000	24.2849	512,582,000	2020-03-31
1355	2020-04-07	124,506,000	108,000	24.2900	512,582,000	2020-03-31
1356	2020-04-06	124,398,000	-25,000	24.2689	512,582,000	2020-03-31
1357	2020-04-03	124,423,000	63,000	24.2738	512,582,000	2020-03-31
1358	2020-04-02	124,360,000	-126,000	24.2615	512,582,000	2020-03-31
1359	2020-04-01	124,486,000	-19,000	24.2861	512,582,000	2020-03-31
1360	2020-03-31	124,505,000	7,000	24.2898	512,582,000	2020-03-31
1361	2020-03-30	124,498,000	14,000	24.2884	512,582,000	2020-02-29
1362	2020-03-27	124,484,000	47,000	24.2857	512,582,000	2020-02-29
1363	2020-03-26	124,437,000	-41,000	24.2765	512,582,000	2020-02-29
1364	2020-03-25	124,478,000	-5,784,000	24.2845	512,582,000	2020-02-29
1365	2020-03-24	130,262,000	-15,000	25.4129	512,582,000	2020-02-29
1366	2020-03-23	130,277,000	76,000	25.4158	512,582,000	2020-02-29
1367	2020-03-20	130,201,000	-76,000	25.4010	512,582,000	2020-02-29
1368	2020-03-19	130,277,000	-36,000	25.4158	512,582,000	2020-02-29
1369	2020-03-18	130,313,000	48,000	25.4229	512,582,000	2020-02-29
1370	2020-03-17	130,265,000	1,018,000	25.4135	512,582,000	2020-02-29
1371	2020-03-16	129,247,000	-76,000	25.2149	512,582,000	2020-02-29
1372	2020-03-13	129,323,000	-1,000	25.2297	512,582,000	2020-02-29
1373	2020-03-12	129,324,000	11,000	25.2299	512,582,000	2020-02-29
1374	2020-03-11	129,313,000	-101,000	25.2278	512,582,000	2020-02-29
1375	2020-03-10	129,414,000	-13,000	25.2475	512,582,000	2020-02-29
1376	2020-03-09	129,427,000	-130,000	25.2500	512,582,000	2020-02-29
1377	2020-03-06	129,557,000	37,000	25.2754	512,582,000	2020-02-29
1378	2020-03-05	129,520,000	-118,000	25.2682	512,582,000	2020-02-29
1379	2020-03-04	129,638,000	18,000	25.2912	512,582,000	2020-02-29
1380	2020-03-03	129,620,000	15,000	25.2877	512,582,000	2020-02-29
1381	2020-03-02	129,605,000	-9,000	25.2847	512,582,000	2020-02-29
1382	2020-02-28	129,614,000	559,000	25.2865	512,582,000	2020-01-31
1383	2020-02-27	129,055,000	57,000	25.1774	512,582,000	2020-01-31
1384	2020-02-26	128,998,000	10,281,000	25.1663	512,582,000	2020-01-31
1385	2020-02-25	118,717,000	991,000	23.1606	512,582,000	2020-01-31
1386	2020-02-24	117,726,000	-11,000	22.9673	512,582,000	2020-01-31
1387	2020-02-21	117,737,000	-35,000	22.9694	512,582,000	2020-01-31
1388	2020-02-20	117,772,000	-68,000	22.9762	512,582,000	2020-01-31
1389	2020-02-19	117,840,000	-33,000	22.9895	512,582,000	2020-01-31
1390	2020-02-18	117,873,000	144,000	22.9959	512,582,000	2020-01-31
1391	2020-02-17	117,729,000	-25,000	22.9678	512,582,000	2020-01-31
1392	2020-02-14	117,754,000	37,000	22.9727	512,582,000	2020-01-31
1393	2020-02-13	117,717,000	-13,000	22.9655	512,582,000	2020-01-31
1394	2020-02-12	117,730,000	21,000	22.9680	512,582,000	2020-01-31
1395	2020-02-11	117,709,000	-21,000	22.9639	512,582,000	2020-01-31
1396	2020-02-10	117,730,000	-6,000	22.9680	512,582,000	2020-01-31
1397	2020-02-07	117,736,000	-973,000	22.9692	512,582,000	2020-01-31
1398	2020-02-06	118,709,000	6,000	23.1590	512,582,000	2020-01-31
1399	2020-02-05	118,703,000	27,000	23.1579	512,582,000	2020-01-31
1400	2020-02-04	118,676,000	3,000	23.1526	512,582,000	2020-01-31
1401	2020-02-03	118,673,000	4,000	23.1520	512,582,000	2020-01-31
1402	2020-01-31	118,669,000	-5,000	23.1512	512,582,000	2020-01-31
1403	2020-01-30	118,674,000	-8,000	23.1522	512,582,000	2019-12-31
1404	2020-01-29	118,682,000	7,000	23.1538	512,582,000	2019-12-31
1405	2020-01-24	118,675,000	0	23.1524	512,582,000	2019-12-31
1406	2020-01-23	118,675,000	-6,000	23.1524	512,582,000	2019-12-31
1407	2020-01-22	118,681,000	15,000	23.1536	512,582,000	2019-12-31
1408	2020-01-21	118,666,000	9,000	23.1506	512,582,000	2019-12-31
1409	2020-01-20	118,657,000	6,000	23.1489	512,582,000	2019-12-31
1410	2020-01-17	118,651,000	-343,000	23.1477	512,582,000	2019-12-31
1411	2020-01-16	118,994,000	-649,000	23.2146	512,582,000	2019-12-31
1412	2020-01-15	119,643,000	-504,000	23.3412	512,582,000	2019-12-31
1413	2020-01-14	120,147,000	-2,016,000	23.4396	512,582,000	2019-12-31
1414	2020-01-13	122,163,000	-8,029,000	23.8329	512,582,000	2019-12-31
1415	2020-01-10	130,192,000	-3,000	25.3993	512,582,000	2019-12-31
1416	2020-01-09	130,195,000	-13,000	25.3998	512,582,000	2019-12-31
1417	2020-01-08	130,208,000	-4,000	25.4024	512,582,000	2019-12-31
1418	2020-01-07	130,212,000	7,000	25.4032	512,582,000	2019-12-31
1419	2020-01-06	130,205,000	-37,000	25.4018	512,582,000	2019-12-31
1420	2020-01-03	130,242,000	12,000	25.4090	512,582,000	2019-12-31
1421	2020-01-02	130,230,000	52,000	25.4067	512,582,000	2019-12-31
1422	2019-12-31	130,178,000	0	25.3965	512,582,000	2019-12-31
1423	2019-12-30	130,178,000	27,000	25.3965	512,582,000	2019-11-30
1424	2019-12-27	130,151,000	10,000	25.3913	512,582,000	2019-11-30
1425	2019-12-24	130,141,000	0	25.3893	512,582,000	2019-11-30
1426	2019-12-23	130,141,000	3,000	25.3893	512,582,000	2019-11-30
1427	2019-12-20	130,138,000	-12,000	25.3887	512,582,000	2019-11-30
1428	2019-12-19	130,150,000	12,000	25.3911	512,582,000	2019-11-30
1429	2019-12-18	130,138,000	-8,000	25.3887	512,582,000	2019-11-30
1430	2019-12-17	130,146,000	-186,000	25.3903	512,582,000	2019-11-30
1431	2019-12-16	130,332,000	-33,000	25.4266	512,582,000	2019-11-30
1432	2019-12-13	130,365,000	-5,000	25.4330	512,582,000	2019-11-30
1433	2019-12-12	130,370,000	91,000	25.4340	512,582,000	2019-11-30
1434	2019-12-11	130,279,000	92,000	25.4162	512,582,000	2019-11-30
1435	2019-12-10	130,187,000	114,000	25.3983	512,582,000	2019-11-30
1436	2019-12-09	130,073,000	27,000	25.3760	512,582,000	2019-11-30
1437	2019-12-06	130,046,000	1,000	25.3708	512,582,000	2019-11-30
1438	2019-12-05	130,045,000	1,000	25.3706	512,582,000	2019-11-30
1439	2019-12-04	130,044,000	2,000	25.3704	512,582,000	2019-11-30
1440	2019-12-03	130,042,000	0	25.3700	512,582,000	2019-11-30
1441	2019-12-02	130,042,000	-97,000	25.3700	512,582,000	2019-11-30
1442	2019-11-29	130,139,000	9,000	25.3889	512,582,000	2019-10-31
1443	2019-11-28	130,130,000	6,000	25.3872	512,582,000	2019-10-31
1444	2019-11-27	130,124,000	101,000	25.3860	512,582,000	2019-10-31
1445	2019-11-26	130,023,000	11,000	25.3663	512,582,000	2019-10-31
1446	2019-11-25	130,012,000	2,000	25.3641	512,582,000	2019-10-31
1447	2019-11-22	130,010,000	347,600	25.3637	512,582,000	2019-10-31
1448	2019-11-21	129,662,400	-13,000	25.2959	512,582,000	2019-10-31
1449	2019-11-20	129,675,400	-1,000	25.2985	512,582,000	2019-10-31
1450	2019-11-19	129,676,400	2,400,000	25.2987	512,582,000	2019-10-31
1451	2019-11-18	127,276,400	271,400	24.8304	512,582,000	2019-10-31
1452	2019-11-15	127,005,000	29,000	24.7775	512,582,000	2019-10-31
1453	2019-11-14	126,976,000	45,000	24.7718	512,582,000	2019-10-31
1454	2019-11-13	126,931,000	49,000	24.7631	512,582,000	2019-10-31
1455	2019-11-12	126,882,000	218,000	24.7535	512,582,000	2019-10-31
1456	2019-11-11	126,664,000	-157,000	24.7110	512,582,000	2019-10-31
1457	2019-11-08	126,821,000	-36,000	24.7416	512,582,000	2019-10-31
1458	2019-11-07	126,857,000	31,000	24.7486	512,582,000	2019-10-31
1459	2019-11-06	126,826,000	-125,000	24.7426	512,582,000	2019-10-31
1460	2019-11-05	126,951,000	111,000	24.7670	512,582,000	2019-10-31
1461	2019-11-04	126,840,000	-14,000	24.7453	512,582,000	2019-10-31
1462	2019-11-01	126,854,000	-121,000	24.7480	512,582,000	2019-10-31
1463	2019-10-31	126,975,000	-15,000	24.7716	512,582,000	2019-10-31
1464	2019-10-30	126,990,000	-983,000	24.7746	512,582,000	2019-09-30
1465	2019-10-29	127,973,000	-12,000	24.9663	512,582,000	2019-09-30
1466	2019-10-28	127,985,000	2,000	24.9687	512,582,000	2019-09-30
1467	2019-10-25	127,983,000	41,000	24.9683	512,582,000	2019-09-30
1468	2019-10-24	127,942,000	-769,000	24.9603	512,582,000	2019-09-30
1469	2019-10-23	128,711,000	-34,000	25.1103	512,582,000	2019-09-30
1470	2019-10-22	128,745,000	-843,000	25.1170	512,582,000	2019-09-30
1471	2019-10-21	129,588,000	0	25.2814	512,582,000	2019-09-30
1472	2019-10-18	129,588,000	0	25.2814	512,582,000	2019-09-30
1473	2019-10-17	129,588,000	0	25.2814	512,582,000	2019-09-30
1474	2019-10-16	129,588,000	0	25.2814	512,582,000	2019-09-30
1475	2019-10-15	129,588,000	-20,000	25.2814	512,582,000	2019-09-30
1476	2019-10-14	129,608,000	2,000	25.2853	512,582,000	2019-09-30
1477	2019-10-11	129,606,000	-55,000	25.2849	512,582,000	2019-09-30
1478	2019-10-10	129,661,000	-67,000	25.2957	512,582,000	2019-09-30
1479	2019-10-09	129,728,000	8,000	25.3087	512,582,000	2019-09-30
1480	2019-10-08	129,720,000	2,000	25.3072	512,582,000	2019-09-30
1481	2019-10-04	129,718,000	-2,000	25.3068	512,582,000	2019-09-30
1482	2019-10-03	129,720,000	4,000	25.3072	512,582,000	2019-09-30
1483	2019-10-02	129,716,000	-89,000	25.3064	512,582,000	2019-09-30
1484	2019-09-30	129,805,000	10,000	25.3238	512,582,000	2019-09-30
1485	2019-09-27	129,795,000	25,000	25.3218	512,582,000	2019-08-31
1486	2019-09-26	129,770,000	23,000	25.3169	512,582,000	2019-08-31
1487	2019-09-25	129,747,000	-32,000	25.3124	512,582,000	2019-08-31
1488	2019-09-24	129,779,000	440,000	25.3187	512,582,000	2019-08-31
1489	2019-09-23	129,339,000	-173,000	25.2328	512,582,000	2019-08-31
1490	2019-09-20	129,512,000	-43,000	25.2666	512,582,000	2019-08-31
1491	2019-09-19	129,555,000	42,000	25.2750	512,582,000	2019-08-31
1492	2019-09-18	129,513,000	-186,000	25.2668	512,582,000	2019-08-31
1493	2019-09-17	129,699,000	-199,000	25.3031	512,582,000	2019-08-31
1494	2019-09-16	129,898,000	-39,000	25.3419	512,582,000	2019-08-31
1495	2019-09-13	129,937,000	37,000	25.3495	512,582,000	2019-08-31
1496	2019-09-12	129,900,000	30,000	25.3423	512,582,000	2019-08-31
1497	2019-09-11	129,870,000	60,000	25.3364	512,582,000	2019-08-31
1498	2019-09-10	129,810,000	594,000	25.3247	512,582,000	2019-08-31
1499	2019-09-09	129,216,000	-33,000	25.2088	512,582,000	2019-08-31
1500	2019-09-06	129,249,000	-20,000	25.2153	512,582,000	2019-08-31
1501	2019-09-05	129,269,000	-4,000	25.2192	512,582,000	2019-08-31
1502	2019-09-04	129,273,000	-33,000	25.2200	512,582,000	2019-08-31
1503	2019-09-03	129,306,000	-28,000	25.2264	512,582,000	2019-08-31
1504	2019-09-02	129,334,000	-196,000	25.2319	512,582,000	2019-08-31
1505	2019-08-30	129,530,000	-121,000	25.2701	512,582,000	2019-07-31
1506	2019-08-29	129,651,000	-85,000	25.2937	512,582,000	2019-07-31
1507	2019-08-28	129,736,000	-152,000	25.3103	512,582,000	2019-07-31
1508	2019-08-27	129,888,000	-309,870	25.3399	512,582,000	2019-07-31
1509	2019-08-26	130,197,870	37,870	25.4004	512,582,000	2019-07-31
1510	2019-08-23	130,160,000	-155,000	25.3930	512,582,000	2019-07-31
1511	2019-08-22	130,315,000	-207,000	25.4232	512,582,000	2019-07-31
1512	2019-08-21	130,522,000	-322,000	25.4636	512,582,000	2019-07-31
1513	2019-08-20	130,844,000	-701,000	25.5265	512,582,000	2019-07-31
1514	2019-08-19	131,545,000	9,000	25.6632	512,582,000	2019-07-31
1515	2019-08-16	131,536,000	0	25.6615	512,582,000	2019-07-31
1516	2019-08-15	131,536,000	1,000	25.6615	512,582,000	2019-07-31
1517	2019-08-14	131,535,000	141,000	25.6613	512,582,000	2019-07-31
1518	2019-08-13	131,394,000	13,000	25.6338	512,582,000	2019-07-31
1519	2019-08-12	131,381,000	8,000	25.6312	512,582,000	2019-07-31
1520	2019-08-09	131,373,000	189,000	25.6297	512,582,000	2019-07-31
1521	2019-08-08	131,184,000	16,000	25.5928	512,582,000	2019-07-31
1522	2019-08-07	131,168,000	5,000	25.5897	512,582,000	2019-07-31
1523	2019-08-06	131,163,000	-6,000	25.5887	512,582,000	2019-07-31
1524	2019-08-05	131,169,000	20,000	25.5899	512,582,000	2019-07-31
1525	2019-08-02	131,149,000	-16,000	25.5860	512,582,000	2019-07-31
1526	2019-08-01	131,165,000	6,000	25.5891	512,582,000	2019-07-31
1527	2019-07-31	131,159,000	1,000	25.5879	512,582,000	2019-07-31
1528	2019-07-30	131,158,000	15,000	25.5877	512,582,000	2019-06-30
1529	2019-07-29	131,143,000	70,000	25.5848	512,582,000	2019-06-30
1530	2019-07-26	131,073,000	2,000	25.5711	512,582,000	2019-06-30
1531	2019-07-25	131,071,000	1,000	25.5707	512,582,000	2019-06-30
1532	2019-07-24	131,070,000	43,000	25.5705	512,582,000	2019-06-30
1533	2019-07-23	131,027,000	-27,000	25.5622	512,582,000	2019-06-30
1534	2019-07-22	131,054,000	68,000	25.5674	512,582,000	2019-06-30
1535	2019-07-19	130,986,000	10,000	25.5542	512,582,000	2019-06-30
1536	2019-07-18	130,976,000	-33,000	25.5522	512,582,000	2019-06-30
1537	2019-07-17	131,009,000	16,000	25.5586	512,582,000	2019-06-30
1538	2019-07-16	130,993,000	16,000	25.5555	512,582,000	2019-06-30
1539	2019-07-15	130,977,000	-36,000	25.5524	512,582,000	2019-06-30
1540	2019-07-12	131,013,000	16,000	25.5594	512,582,000	2019-06-30
1541	2019-07-11	130,997,000	0	25.5563	512,582,000	2019-06-30
1542	2019-07-10	130,997,000	10,000	25.5563	512,582,000	2019-06-30
1543	2019-07-09	130,987,000	23,000	25.5544	512,582,000	2019-06-30
1544	2019-07-08	130,964,000	17,000	25.5499	512,582,000	2019-06-30
1545	2019-07-05	130,947,000	16,000	25.5465	512,582,000	2019-06-30
1546	2019-07-04	130,931,000	-19,000	25.5434	512,582,000	2019-06-30
1547	2019-07-03	130,950,000	33,000	25.5471	512,582,000	2019-06-30
1548	2019-07-02	130,917,000	29,000	25.5407	512,582,000	2019-06-30
1549	2019-06-28	130,888,000	30,000	25.5350	512,582,000	2019-05-31
1550	2019-06-27	130,858,000	20,000	25.5292	512,582,000	2019-05-31
1551	2019-06-26	130,838,000	51,000	25.5253	512,582,000	2019-05-31
1552	2019-06-25	130,787,000	1,000	25.5153	512,582,000	2019-05-31
1553	2019-06-24	130,786,000	20,000	25.5151	512,582,000	2019-05-31
1554	2019-06-21	130,766,000	-130,000	25.5112	512,582,000	2019-05-31
1555	2019-06-20	130,896,000	-143,000	25.5366	512,582,000	2019-05-31
1556	2019-06-19	131,039,000	40,000	25.5645	512,582,000	2019-05-31
1557	2019-06-18	130,999,000	17,000	25.5567	512,582,000	2019-05-31
1558	2019-06-17	130,982,000	44,000	25.5534	512,582,000	2019-05-31
1559	2019-06-14	130,938,000	6,000	25.5448	512,582,000	2019-05-31
1560	2019-06-13	130,932,000	814,800	25.5436	512,582,000	2019-05-31
1561	2019-06-12	130,117,200	2,000	25.3847	512,582,000	2019-05-31
1562	2019-06-11	130,115,200	5,000	25.3843	512,582,000	2019-05-31
1563	2019-06-10	130,110,200	-14,000	25.3833	512,582,000	2019-05-31
1564	2019-06-06	130,124,200	1,000	25.3860	512,582,000	2019-05-31
1565	2019-06-05	130,123,200	-16,000	25.3858	512,582,000	2019-05-31
1566	2019-06-04	130,139,200	36,000	25.3890	512,582,000	2019-05-31
1567	2019-06-03	130,103,200	14,000	25.3819	512,582,000	2019-05-31
1568	2019-05-31	130,089,200	36,000	25.3792	512,582,000	2019-05-31
1569	2019-05-30	130,053,200	8,000	25.3722	512,582,000	2019-04-30
1570	2019-05-29	130,045,200	2,000	25.3706	512,582,000	2019-04-30
1571	2019-05-28	130,043,200	5,000	25.3702	512,582,000	2019-04-30
1572	2019-05-27	130,038,200	698,000	25.3692	512,582,000	2019-04-30
1573	2019-05-24	129,340,200	37,000	25.2331	512,582,000	2019-04-30
1574	2019-05-23	129,303,200	-96,000	25.2259	512,582,000	2019-04-30
1575	2019-05-22	129,399,200	36,000	25.2446	512,582,000	2019-04-30
1576	2019-05-21	129,363,200	-67,000	25.2376	512,582,000	2019-04-30
1577	2019-05-20	129,430,200	41,000	25.2506	512,582,000	2019-04-30
1578	2019-05-17	129,389,200	2,000	25.2426	512,582,000	2019-04-30
1579	2019-05-16	129,387,200	14,000	25.2422	512,582,000	2019-04-30
1580	2019-05-15	129,373,200	38,000	25.2395	512,582,000	2019-04-30
1581	2019-05-14	129,335,200	49,000	25.2321	512,582,000	2019-04-30
1582	2019-05-10	129,286,200	27,000	25.2225	512,582,000	2019-04-30
1583	2019-05-09	129,259,200	-15,000	25.2173	512,582,000	2019-04-30
1584	2019-05-08	129,274,200	59,000	25.2202	512,582,000	2019-04-30
1585	2019-05-07	129,215,200	0	25.2087	512,582,000	2019-04-30
1586	2019-05-06	129,215,200	-18,000	25.2087	512,582,000	2019-04-30
1587	2019-05-03	129,233,200	51,000	25.2122	512,582,000	2019-04-30
1588	2019-05-02	129,182,200	36,000	25.2023	512,582,000	2019-04-30
1589	2019-04-30	129,146,200	74,000	25.1952	512,582,000	2019-04-30
1590	2019-04-29	129,072,200	-64,000	25.1808	512,582,000	2019-03-31
1591	2019-04-26	129,136,200	28,000	25.1933	512,582,000	2019-03-31
1592	2019-04-25	129,108,200	11,000	25.1878	512,582,000	2019-03-31
1593	2019-04-24	129,097,200	-581,000	25.1857	512,582,000	2019-03-31
1594	2019-04-23	129,678,200	3,000	25.2990	512,582,000	2019-03-31
1595	2019-04-18	129,675,200	138,000	25.2984	512,582,000	2019-03-31
1596	2019-04-17	129,537,200	40,000	25.2715	512,582,000	2019-03-31
1597	2019-04-16	129,497,200	49,000	25.2637	512,582,000	2019-03-31
1598	2019-04-15	129,448,200	277,200	25.2541	512,582,000	2019-03-31
1599	2019-04-12	129,171,000	-2,000	25.2001	512,582,000	2019-03-31
1600	2019-04-11	129,173,000	217,000	25.2005	512,582,000	2019-03-31
1601	2019-04-10	128,956,000	-79,000	25.1581	512,582,000	2019-03-31
1602	2019-04-09	129,035,000	-1,000	25.1735	512,582,000	2019-03-31
1603	2019-04-08	129,036,000	52,000	25.1737	512,582,000	2019-03-31
1604	2019-04-04	128,984,000	-40,000	25.1636	512,582,000	2019-03-31
1605	2019-04-03	129,024,000	-34,000	25.1714	512,582,000	2019-03-31
1606	2019-04-02	129,058,000	-141,000	25.1780	512,582,000	2019-03-31
1607	2019-04-01	129,199,000	96,000	25.2055	512,582,000	2019-03-31
1608	2019-03-29	129,103,000	-50,830	25.1868	512,582,000	2019-02-28
1609	2019-03-28	129,153,830	-7,000	25.1967	512,582,000	2019-02-28
1610	2019-03-27	129,160,830	-23,000	25.1981	512,582,000	2019-02-28
1611	2019-03-26	129,183,830	3,000	25.2026	512,582,000	2019-02-28
1612	2019-03-25	129,180,830	19,000	25.2020	512,582,000	2019-02-28
1613	2019-03-22	129,161,830	-125,000	25.1983	512,582,000	2019-02-28
1614	2019-03-21	129,286,830	-16,000	25.2227	512,582,000	2019-02-28
1615	2019-03-20	129,302,830	410,000	25.2258	512,582,000	2019-02-28
1616	2019-03-19	128,892,830	20,000	25.1458	512,582,000	2019-02-28
1617	2019-03-18	128,872,830	5,000	25.1419	512,582,000	2019-02-28
1618	2019-03-15	128,867,830	34,000	25.1409	512,582,000	2019-02-28
1619	2019-03-14	128,833,830	-8,000	25.1343	512,582,000	2019-02-28
1620	2019-03-13	128,841,830	29,000	25.1358	512,582,000	2019-02-28
1621	2019-03-12	128,812,830	-138,000	25.1302	512,582,000	2019-02-28
1622	2019-03-11	128,950,830	-9,000	25.1571	512,582,000	2019-02-28
1623	2019-03-08	128,959,830	-15,948	25.1589	512,582,000	2019-02-28
1624	2019-03-07	128,975,778	-22,052	25.1620	512,582,000	2019-02-28
1625	2019-03-06	128,997,830	-9,000	25.1663	512,582,000	2019-02-28
1626	2019-03-05	129,006,830	-1,099,000	25.1680	512,582,000	2019-02-28
1627	2019-03-04	130,105,830	-89,000	25.3824	512,582,000	2019-02-28
1628	2019-03-01	130,194,830	-32,000	25.3998	512,582,000	2019-02-28
1629	2019-02-28	130,226,830	-313,000	25.4060	512,582,000	2019-02-28
1630	2019-02-27	130,539,830	-14,000	25.4671	512,582,000	2019-01-31
1631	2019-02-26	130,553,830	-35,000	25.4698	512,582,000	2019-01-31
1632	2019-02-25	130,588,830	-81,000	25.4767	512,582,000	2019-01-31
1633	2019-02-22	130,669,830	-56,000	25.4925	512,582,000	2019-01-31
1634	2019-02-21	130,725,830	-62,000	25.5034	512,582,000	2019-01-31
1635	2019-02-20	130,787,830	-4,000	25.5155	512,582,000	2019-01-31
1636	2019-02-19	130,791,830	-4,000	25.5163	512,582,000	2019-01-31
1637	2019-02-18	130,795,830	-64,000	25.5171	512,582,000	2019-01-31
1638	2019-02-15	130,859,830	27,000	25.5295	512,582,000	2019-01-31
1639	2019-02-14	130,832,830	-27,000	25.5243	512,582,000	2019-01-31
1640	2019-02-13	130,859,830	102,000	25.5295	512,582,000	2019-01-31
1641	2019-02-12	130,757,830	34,000	25.5096	512,582,000	2019-01-31
1642	2019-02-11	130,723,830	-8,000	25.5030	512,582,000	2019-01-31
1643	2019-02-08	130,731,830	-2,000	25.5046	512,582,000	2019-01-31
1644	2019-02-04	130,733,830	0	25.5050	512,582,000	2019-01-31
1645	2019-02-01	130,733,830	8,000	25.5050	512,582,000	2019-01-31
1646	2019-01-31	130,725,830	-17,000	25.5034	512,582,000	2019-01-31
1647	2019-01-30	130,742,830	78,000	25.5067	512,582,000	2018-12-31
1648	2019-01-29	130,664,830	-5,000	25.4915	512,582,000	2018-12-31
1649	2019-01-28	130,669,830	-9,000	25.4925	512,582,000	2018-12-31
1650	2019-01-25	130,678,830	195,000	25.4942	512,582,000	2018-12-31
1651	2019-01-24	130,483,830	9,000	25.4562	512,582,000	2018-12-31
1652	2019-01-23	130,474,830	24,000	25.4544	512,582,000	2018-12-31
1653	2019-01-22	130,450,830	22,000	25.4497	512,582,000	2018-12-31
1654	2019-01-21	130,428,830	92,000	25.4455	512,582,000	2018-12-31
1655	2019-01-18	130,336,830	93,000	25.4275	512,582,000	2018-12-31
1656	2019-01-17	130,243,830	-54,000	25.4094	512,582,000	2018-12-31
1657	2019-01-16	130,297,830	-10,000	25.4199	512,582,000	2018-12-31
1658	2019-01-15	130,307,830	17,000	25.4219	512,582,000	2018-12-31
1659	2019-01-14	130,290,830	22,000	25.4185	512,582,000	2018-12-31
1660	2019-01-11	130,268,830	36,000	25.4142	512,582,000	2018-12-31
1661	2019-01-10	130,232,830	-34,000	25.4072	512,582,000	2018-12-31
1662	2019-01-09	130,266,830	15,000	25.4139	512,582,000	2018-12-31
1663	2019-01-08	130,251,830	36,000	25.4109	512,582,000	2018-12-31
1664	2019-01-07	130,215,830	132,000	25.4039	512,582,000	2018-12-31
1665	2019-01-04	130,083,830	228,000	25.3782	512,582,000	2018-12-31
1666	2019-01-03	129,855,830	578,000	25.3337	512,582,000	2018-12-31
1667	2019-01-02	129,277,830	45,000	25.2209	512,582,000	2018-12-31
1668	2018-12-31	129,232,830	0	25.2121	512,582,000	2018-12-31
1669	2018-12-28	129,232,830	109,000	25.2121	512,582,000	2018-11-30
1670	2018-12-27	129,123,830	38,000	25.1909	512,582,000	2018-11-30
1671	2018-12-24	129,085,830	0	25.1834	512,582,000	2018-11-30
1672	2018-12-21	129,085,830	60,000	25.1834	512,582,000	2018-11-30
1673	2018-12-20	129,025,830	-144,170	25.1717	512,582,000	2018-11-30
1674	2018-12-19	129,170,000	75,870	25.1999	512,582,000	2018-11-30
1675	2018-12-18	129,094,130	-237,870	25.1851	512,582,000	2018-11-30
1676	2018-12-17	129,332,000	-88,000	25.2315	512,582,000	2018-11-30
1677	2018-12-14	129,420,000	-17,000	25.2486	512,582,000	2018-11-30
1678	2018-12-13	129,437,000	-50,000	25.2520	512,582,000	2018-11-30
1679	2018-12-12	129,487,000	1,000	25.2617	512,582,000	2018-11-30
1680	2018-12-11	129,486,000	-38,000	25.2615	512,582,000	2018-11-30
1681	2018-12-10	129,524,000	-44,000	25.2689	512,582,000	2018-11-30
1682	2018-12-07	129,568,000	85,000	25.2775	512,582,000	2018-11-30
1683	2018-12-06	129,483,000	80,000	25.2609	512,582,000	2018-11-30
1684	2018-12-05	129,403,000	-94,000	25.2453	512,582,000	2018-11-30
1685	2018-12-04	129,497,000	44,000	25.2637	512,582,000	2018-11-30
1686	2018-12-03	129,453,000	6,000	25.2551	512,582,000	2018-11-30
1687	2018-11-30	129,447,000	86,000	25.2539	512,582,000	2018-11-30
1688	2018-11-29	129,361,000	-32,000	25.2371	512,582,000	2018-10-31
1689	2018-11-28	129,393,000	-70,980	25.2434	512,582,000	2018-10-31
1690	2018-11-27	129,463,980	59,980	25.2572	512,582,000	2018-10-31
1691	2018-11-26	129,404,000	-204,000	25.2455	512,582,000	2018-10-31
1692	2018-11-23	129,608,000	35,000	25.2853	512,582,000	2018-10-31
1693	2018-11-22	129,573,000	12,000	25.2785	512,582,000	2018-10-31
1694	2018-11-21	129,561,000	-465,000	25.2762	512,582,000	2018-10-31
1695	2018-11-20	130,026,000	14,000	25.3669	512,582,000	2018-10-31
1696	2018-11-19	130,012,000	-245,000	25.3641	512,582,000	2018-10-31
1697	2018-11-16	130,257,000	0	25.4119	512,582,000	2018-10-31
1698	2018-11-15	130,257,000	-40,000	25.4119	512,582,000	2018-10-31
1699	2018-11-14	130,297,000	6,000	25.4197	512,582,000	2018-10-31
1700	2018-11-13	130,291,000	30,000	25.4186	512,582,000	2018-10-31
1701	2018-11-12	130,261,000	215,000	25.4127	512,582,000	2018-10-31
1702	2018-11-09	130,046,000	47,000	25.3708	512,582,000	2018-10-31
1703	2018-11-08	129,999,000	-1,000	25.3616	512,582,000	2018-10-31
1704	2018-11-07	130,000,000	23,000	25.3618	512,582,000	2018-10-31
1705	2018-11-06	129,977,000	77,000	25.3573	512,582,000	2018-10-31
1706	2018-11-05	129,900,000	135,000	25.3423	512,582,000	2018-10-31
1707	2018-11-02	129,765,000	0	25.3159	512,582,000	2018-10-31
1708	2018-11-01	129,765,000	-30,000	25.3159	512,582,000	2018-10-31
1709	2018-10-31	129,795,000	1,000	25.3218	512,582,000	2018-10-31
1710	2018-10-30	129,794,000	5,000	25.3216	512,582,000	2018-09-30
1711	2018-10-29	129,789,000	0	25.3206	512,582,000	2018-09-30
1712	2018-10-26	129,789,000	0	25.3206	512,582,000	2018-09-30
1713	2018-10-25	129,789,000	0	25.3206	512,582,000	2018-09-30
1714	2018-10-24	129,789,000	-1,000	25.3206	512,582,000	2018-09-30
1715	2018-10-23	129,790,000	0	25.3208	512,582,000	2018-09-30
1716	2018-10-22	129,790,000	21,000	25.3208	512,582,000	2018-09-30
1717	2018-10-19	129,769,000	6,000	25.3167	512,582,000	2018-09-30
1718	2018-10-18	129,763,000	-39,000	25.3156	512,582,000	2018-09-30
1719	2018-10-16	129,802,000	1,194,000	25.3232	512,582,000	2018-09-30
1720	2018-10-15	128,608,000	0	25.0902	512,582,000	2018-09-30
1721	2018-10-12	128,608,000	-1,730,000	25.0902	512,582,000	2018-09-30
1722	2018-10-11	130,338,000	-229,000	25.4277	512,582,000	2018-09-30
1723	2018-10-10	130,567,000	-250,000	25.4724	512,582,000	2018-09-30
1724	2018-10-09	130,817,000	-414,000	25.5212	512,582,000	2018-09-30
1725	2018-10-08	131,231,000	-715,000	25.6020	512,582,000	2018-09-30
1726	2018-10-05	131,946,000	-546,000	25.7414	512,582,000	2018-09-30
1727	2018-10-04	132,492,000	24,000	25.8480	512,582,000	2018-09-30
1728	2018-10-03	132,468,000	39,000	25.8433	512,582,000	2018-09-30
1729	2018-10-02	132,429,000	28,000	25.8357	512,582,000	2018-09-30
1730	2018-09-28	132,401,000	-31,000	25.8302	512,582,000	2018-08-31
1731	2018-09-27	132,432,000	-15,000	25.8363	512,582,000	2018-08-31
1732	2018-09-26	132,447,000	-3,000	25.8392	512,582,000	2018-08-31
1733	2018-09-24	132,450,000	-9,000	25.8398	512,582,000	2018-08-31
1734	2018-09-21	132,459,000	-23,000	25.8415	512,582,000	2018-08-31
1735	2018-09-20	132,482,000	-15,000	25.8460	512,582,000	2018-08-31
1736	2018-09-19	132,497,000	127,000	25.8489	512,582,000	2018-08-31
1737	2018-09-18	132,370,000	43,000	25.8242	512,582,000	2018-08-31
1738	2018-09-17	132,327,000	26,000	25.8158	512,582,000	2018-08-31
1739	2018-09-14	132,301,000	55,000	25.8107	512,582,000	2018-08-31
1740	2018-09-13	132,246,000	4,000	25.8000	512,582,000	2018-08-31
1741	2018-09-12	132,242,000	61,000	25.7992	512,582,000	2018-08-31
1742	2018-09-11	132,181,000	15,000	25.7873	512,582,000	2018-08-31
1743	2018-09-10	132,166,000	-49,000	25.7844	512,582,000	2018-08-31
1744	2018-09-07	132,215,000	13,000	25.7939	512,582,000	2018-08-31
1745	2018-09-06	132,202,000	74,000	25.7914	512,582,000	2018-08-31
1746	2018-09-05	132,128,000	12,000	25.7769	512,582,000	2018-08-31
1747	2018-09-04	132,116,000	87,000	25.7746	512,582,000	2018-08-31
1748	2018-09-03	132,029,000	19,000	25.7576	512,582,000	2018-08-31
1749	2018-08-31	132,010,000	14,000	25.7539	512,582,000	2018-08-31
1750	2018-08-30	131,996,000	21,000	25.7512	512,582,000	2018-07-31
1751	2018-08-29	131,975,000	-55,000	25.7471	512,582,000	2018-07-31
1752	2018-08-28	132,030,000	-9,000	25.7578	512,582,000	2018-07-31
1753	2018-08-27	132,039,000	-2,000	25.7596	512,582,000	2018-07-31
1754	2018-08-24	132,041,000	-21,000	25.7600	512,582,000	2018-07-31
1755	2018-08-23	132,062,000	-1,000	25.7641	512,582,000	2018-07-31
1756	2018-08-22	132,063,000	84,000	25.7643	512,582,000	2018-07-31
1757	2018-08-21	131,979,000	31,000	25.7479	512,582,000	2018-07-31
1758	2018-08-20	131,948,000	113,000	25.7418	512,582,000	2018-07-31
1759	2018-08-17	131,835,000	230,000	25.7198	512,582,000	2018-07-31
1760	2018-08-16	131,605,000	59,000	25.6749	512,582,000	2018-07-31
1761	2018-08-15	131,546,000	12,000	25.6634	512,582,000	2018-07-31
1762	2018-08-14	131,534,000	65,000	25.6611	512,582,000	2018-07-31
1763	2018-08-13	131,469,000	36,000	25.6484	512,582,000	2018-07-31
1764	2018-08-10	131,433,000	77,000	25.6414	512,582,000	2018-07-31
1765	2018-08-09	131,356,000	6,000	25.6263	512,582,000	2018-07-31
1766	2018-08-08	131,350,000	106,000	25.6252	512,582,000	2018-07-31
1767	2018-08-07	131,244,000	42,000	25.6045	512,582,000	2018-07-31
1768	2018-08-06	131,202,000	67,000	25.5963	512,582,000	2018-07-31
1769	2018-08-03	131,135,000	-27,000	25.5832	512,582,000	2018-07-31
1770	2018-08-02	131,162,000	65,000	25.5885	512,582,000	2018-07-31
1771	2018-08-01	131,097,000	6,000	25.5758	512,582,000	2018-07-31
1772	2018-07-31	131,091,000	-39,000	25.5746	512,582,000	2018-07-31
1773	2018-07-30	131,130,000	-56,000	25.5822	512,582,000	2018-06-30
1774	2018-07-27	131,186,000	0	25.5932	512,582,000	2018-06-30
1775	2018-07-26	131,186,000	-67,000	25.5932	512,582,000	2018-06-30
1776	2018-07-25	131,253,000	41,000	25.6062	512,582,000	2018-06-30
1777	2018-07-24	131,212,000	29,000	25.5982	512,582,000	2018-06-30
1778	2018-07-23	131,183,000	-37,000	25.5926	512,582,000	2018-06-30
1779	2018-07-20	131,220,000	0	25.5998	512,582,000	2018-06-30
1780	2018-07-19	131,220,000	0	25.5998	512,582,000	2018-06-30
1781	2018-07-18	131,220,000	-14,000	25.5998	512,582,000	2018-06-30
1782	2018-07-17	131,234,000	72,000	25.6025	512,582,000	2018-06-30
1783	2018-07-16	131,162,000	8,000	25.5885	512,582,000	2018-06-30
1784	2018-07-13	131,154,000	32,000	25.5869	512,582,000	2018-06-30
1785	2018-07-12	131,122,000	46,000	25.5807	512,582,000	2018-06-30
1786	2018-07-11	131,076,000	-2,000	25.5717	512,582,000	2018-06-30
1787	2018-07-10	131,078,000	-6,000	25.5721	512,582,000	2018-06-30
1788	2018-07-09	131,084,000	180,000	25.5733	512,582,000	2018-06-30
1789	2018-07-06	130,904,000	447,000	25.5382	512,582,000	2018-06-30
1790	2018-07-05	130,457,000	210,000	25.4510	512,582,000	2018-06-30
1791	2018-07-04	130,247,000	4,000	25.4100	512,582,000	2018-06-30
1792	2018-07-03	130,243,000	-445,000	25.4092	512,582,000	2018-06-30
1793	2018-06-29	130,688,000	82,000	25.4960	512,582,000	2018-05-31
1794	2018-06-28	130,606,000	130,000	25.4800	512,582,000	2018-05-31
1795	2018-06-27	130,476,000	320,000	25.4547	512,582,000	2018-05-31
1796	2018-06-26	130,156,000	42,000	25.3922	512,582,000	2018-05-31
1797	2018-06-25	130,114,000	-16,000	25.3840	512,582,000	2018-05-31
1798	2018-06-22	130,130,000	76,000	25.3872	512,582,000	2018-05-31
1799	2018-06-21	130,054,000	592,000	25.3723	512,582,000	2018-05-31
1800	2018-06-20	129,462,000	17,000	25.2568	512,582,000	2018-05-31
1801	2018-06-19	129,445,000	104,000	25.2535	512,582,000	2018-05-31
1802	2018-06-15	129,341,000	93,000	25.2332	512,582,000	2018-05-31
1803	2018-06-14	129,248,000	9,000	25.2151	512,582,000	2018-05-31
1804	2018-06-13	129,239,000	-20,000	25.2133	512,582,000	2018-05-31
1805	2018-06-12	129,259,000	-1,000	25.2172	512,582,000	2018-05-31
1806	2018-06-11	129,260,000	15,000	25.2174	512,582,000	2018-05-31
1807	2018-06-08	129,245,000	46,000	25.2145	512,582,000	2018-05-31
1808	2018-06-07	129,199,000	62,000	25.2055	512,582,000	2018-05-31
1809	2018-06-06	129,137,000	18,000	25.1934	512,582,000	2018-05-31
1810	2018-06-05	129,119,000	14,000	25.1899	512,582,000	2018-05-31
1811	2018-06-04	129,105,000	29,000	25.1872	512,582,000	2018-05-31
1812	2018-06-01	129,076,000	26,000	25.1815	512,582,000	2018-05-31
1813	2018-05-31	129,050,000	-423,000	25.1765	512,582,000	2018-05-31
1814	2018-05-30	129,473,000	20,000	25.2590	512,582,000	2018-04-30
1815	2018-05-29	129,453,000	16,000	25.2551	512,582,000	2018-04-30
1816	2018-05-28	129,437,000	49,000	25.2520	512,582,000	2018-04-30
1817	2018-05-25	129,388,000	6,000	25.2424	512,582,000	2018-04-30
1818	2018-05-24	129,382,000	6,000	25.2412	512,582,000	2018-04-30
1819	2018-05-23	129,376,000	522,000	25.2401	512,582,000	2018-04-30
1820	2018-05-21	128,854,000	17,000	25.1382	512,582,000	2018-04-30
1821	2018-05-18	128,837,000	-294,000	25.1349	512,582,000	2018-04-30
1822	2018-05-17	129,131,000	-117,000	25.1923	512,582,000	2018-04-30
1823	2018-05-16	129,248,000	-483,000	25.2151	512,582,000	2018-04-30
1824	2018-05-15	129,731,000	81,000	25.3093	512,582,000	2018-04-30
1825	2018-05-14	129,650,000	21,000	25.2935	512,582,000	2018-04-30
1826	2018-05-11	129,629,000	5,000	25.2894	512,582,000	2018-04-30
1827	2018-05-10	129,624,000	4,000	25.2884	512,582,000	2018-04-30
1828	2018-05-09	129,620,000	0	25.2877	512,582,000	2018-04-30
1829	2018-05-08	129,620,000	-7,000	25.2877	512,582,000	2018-04-30
1830	2018-05-07	129,627,000	-190,000	25.2890	512,582,000	2018-04-30
1831	2018-05-04	129,817,000	-2,000	25.3261	512,582,000	2018-04-30
1832	2018-05-03	129,819,000	-5,000	25.3265	512,582,000	2018-04-30
1833	2018-05-02	129,824,000	-12,000	25.3275	512,582,000	2018-04-30
1834	2018-04-30	129,836,000	122,000	25.3298	512,582,000	2018-04-30
1835	2018-04-27	129,714,000	379,000	25.3060	512,582,000	2018-03-31
1836	2018-04-26	129,335,000	335,000	25.2321	512,582,000	2018-03-31
1837	2018-04-25	129,000,000	312,000	25.1667	512,582,000	2018-03-31
1838	2018-04-24	128,688,000	82,000	25.1058	512,582,000	2018-03-31
1839	2018-04-23	128,606,000	-342,000	25.0898	512,582,000	2018-03-31
1840	2018-04-20	128,948,000	-39,000	25.1566	512,582,000	2018-03-31
1841	2018-04-19	128,987,000	-88,000	25.1642	512,582,000	2018-03-31
1842	2018-04-18	129,075,000	-10,000	25.1813	512,582,000	2018-03-31
1843	2018-04-17	129,085,000	13,000	25.1833	512,582,000	2018-03-31
1844	2018-04-16	129,072,000	-3,000	25.1808	512,582,000	2018-03-31
1845	2018-04-13	129,075,000	19,000	25.1813	512,582,000	2018-03-31
1846	2018-04-12	129,056,000	-75,000	25.1776	512,582,000	2018-03-31
1847	2018-04-11	129,131,000	-113,000	25.1923	512,582,000	2018-03-31
1848	2018-04-10	129,244,000	-200,000	25.2143	512,582,000	2018-03-31
1849	2018-04-09	129,444,000	-37,000	25.2533	512,582,000	2018-03-31
1850	2018-04-06	129,481,000	0	25.2605	512,582,000	2018-03-31
1851	2018-04-04	129,481,000	11,000	25.2605	512,582,000	2018-03-31
1852	2018-04-03	129,470,000	-13,000	25.2584	512,582,000	2018-03-31
1853	2018-03-29	129,483,000	-4,000	25.2609	512,582,000	2018-02-28
1854	2018-03-28	129,487,000	-23,000	25.2617	512,582,000	2018-02-28
1855	2018-03-27	129,510,000	0	25.2662	512,582,000	2018-02-28
1856	2018-03-26	129,510,000	-84,000	25.2662	512,582,000	2018-02-28
1857	2018-03-23	129,594,000	-66,000	25.2826	512,582,000	2018-02-28
1858	2018-03-22	129,660,000	-8,000	25.2955	512,582,000	2018-02-28
1859	2018-03-21	129,668,000	469,000	25.2970	512,582,000	2018-02-28
1860	2018-03-20	129,199,000	-35,000	25.2055	512,582,000	2018-02-28
1861	2018-03-19	129,234,000	-34,000	25.2124	512,582,000	2018-02-28
1862	2018-03-16	129,268,000	-36,000	25.2190	512,582,000	2018-02-28
1863	2018-03-15	129,304,000	-39,000	25.2260	512,582,000	2018-02-28
1864	2018-03-14	129,343,000	-17,000	25.2336	512,582,000	2018-02-28
1865	2018-03-13	129,360,000	-44,000	25.2369	512,582,000	2018-02-28
1866	2018-03-12	129,404,000	-20,000	25.2455	512,582,000	2018-02-28
1867	2018-03-09	129,424,000	-56,000	25.2494	512,582,000	2018-02-28
1868	2018-03-08	129,480,000	-88,000	25.2603	512,582,000	2018-02-28
1869	2018-03-07	129,568,000	8,000	25.2775	512,582,000	2018-02-28
1870	2018-03-06	129,560,000	-103,000	25.2760	512,582,000	2018-02-28
1871	2018-03-05	129,663,000	-652,000	25.2961	512,582,000	2018-02-28
1872	2018-03-02	130,315,000	0	25.4232	512,582,000	2018-02-28
1873	2018-03-01	130,315,000	-10,000	25.4232	512,582,000	2018-02-28
1874	2018-02-28	130,325,000	4,000	25.4252	512,582,000	2018-02-28
1875	2018-02-27	130,321,000	-5,000	25.4244	512,582,000	2018-01-31
1876	2018-02-26	130,326,000	89,000	25.4254	512,582,000	2018-01-31
1877	2018-02-23	130,237,000	124,000	25.4080	512,582,000	2018-01-31
1878	2018-02-22	130,113,000	-55,000	25.3838	512,582,000	2018-01-31
1879	2018-02-21	130,168,000	59,000	25.3946	512,582,000	2018-01-31
1880	2018-02-20	130,109,000	57,000	25.3831	512,582,000	2018-01-31
1881	2018-02-15	130,052,000	0	25.3719	512,582,000	2018-01-31
1882	2018-02-14	130,052,000	31,000	25.3719	512,582,000	2018-01-31
1883	2018-02-13	130,021,000	2,000	25.3659	512,582,000	2018-01-31
1884	2018-02-12	130,019,000	1,000	25.3655	512,582,000	2018-01-31
1885	2018-02-09	130,018,000	86,000	25.3653	512,582,000	2018-01-31
1886	2018-02-08	129,932,000	206,000	25.3485	512,582,000	2018-01-31
1887	2018-02-07	129,726,000	-2,080,000	25.3083	512,582,000	2018-01-31
1888	2018-02-06	131,806,000	62,000	25.7141	512,582,000	2018-01-31
1889	2018-02-05	131,744,000	21,000	25.7020	512,582,000	2018-01-31
1890	2018-02-02	131,723,000	-94,000	25.6979	512,582,000	2018-01-31
1891	2018-02-01	131,817,000	-838,000	25.7163	512,582,000	2018-01-31
1892	2018-01-31	132,655,000	-27,000	25.8798	512,582,000	2018-01-31
1893	2018-01-30	132,682,000	-57,000	25.8850	512,582,000	2017-12-31
1894	2018-01-29	132,739,000	6,000	25.8961	512,582,000	2017-12-31
1895	2018-01-26	132,733,000	16,000	25.8950	512,582,000	2017-12-31
1896	2018-01-25	132,717,000	10,000	25.8919	512,582,000	2017-12-31
1897	2018-01-24	132,707,000	-268,000	25.8899	512,582,000	2017-12-31
1898	2018-01-23	132,975,000	5,000	25.9422	512,582,000	2017-12-31
1899	2018-01-22	132,970,000	-10,000	25.9412	512,582,000	2017-12-31
1900	2018-01-19	132,980,000	-128,000	25.9432	512,582,000	2017-12-31
1901	2018-01-18	133,108,000	141,000	25.9681	512,582,000	2017-12-31
1902	2018-01-17	132,967,000	-33,000	25.9406	512,582,000	2017-12-31
1903	2018-01-16	133,000,000	-22,000	25.9471	512,582,000	2017-12-31
1904	2018-01-15	133,022,000	101,000	25.9514	512,582,000	2017-12-31
1905	2018-01-12	132,921,000	63,000	25.9317	512,582,000	2017-12-31
1906	2018-01-11	132,858,000	220,000	25.9194	512,582,000	2017-12-31
1907	2018-01-10	132,638,000	-2,000	25.8764	512,582,000	2017-12-31
1908	2018-01-09	132,640,000	-10,000	25.8768	512,582,000	2017-12-31
1909	2018-01-08	132,650,000	-39,000	25.8788	512,582,000	2017-12-31
1910	2018-01-05	132,689,000	-13,000	25.8864	512,582,000	2017-12-31
1911	2018-01-04	132,702,000	105,000	25.8889	512,582,000	2017-12-31
1912	2018-01-03	132,597,000	163,000	25.8684	512,582,000	2017-12-31
1913	2018-01-02	132,434,000	-10,000	25.8366	512,582,000	2017-12-31
1914	2017-12-29	132,444,000	-28,000	25.8386	512,582,000	2017-11-30
1915	2017-12-28	132,472,000	43,000	25.8441	512,582,000	2017-11-30
1916	2017-12-27	132,429,000	58,000	25.8357	512,582,000	2017-11-30
1917	2017-12-22	132,371,000	-4,000	25.8244	512,582,000	2017-11-30
1918	2017-12-21	132,375,000	-4,000	25.8251	512,582,000	2017-11-30
1919	2017-12-20	132,379,000	-56,000	25.8259	512,582,000	2017-11-30
1920	2017-12-19	132,435,000	75,000	25.8368	512,582,000	2017-11-30
1921	2017-12-18	132,360,000	12,000	25.8222	512,582,000	2017-11-30
1922	2017-12-15	132,348,000	-20,000	25.8199	512,582,000	2017-11-30
1923	2017-12-14	132,368,000	-8,000	25.8238	512,582,000	2017-11-30
1924	2017-12-13	132,376,000	-16,000	25.8253	512,582,000	2017-11-30
1925	2017-12-12	132,392,000	152,000	25.8285	512,582,000	2017-11-30
1926	2017-12-11	132,240,000	153,000	25.7988	512,582,000	2017-11-30
1927	2017-12-08	132,087,000	77,000	25.7690	512,582,000	2017-11-30
1928	2017-12-07	132,010,000	333,000	25.7539	512,582,000	2017-11-30
1929	2017-12-06	131,677,000	-22,000	25.6890	512,582,000	2017-11-30
1930	2017-12-05	131,699,000	24,000	25.6933	512,582,000	2017-11-30
1931	2017-12-04	131,675,000	-299,000	25.6886	512,582,000	2017-11-30
1932	2017-12-01	131,974,000	81,000	25.7469	512,582,000	2017-11-30
1933	2017-11-30	131,893,000	126,000	25.7311	512,582,000	2017-11-30
1934	2017-11-29	131,767,000	23,000	25.7065	512,582,000	2017-10-31
1935	2017-11-28	131,744,000	215,000	25.7020	512,582,000	2017-10-31
1936	2017-11-27	131,529,000	323,000	25.6601	512,582,000	2017-10-31
1937	2017-11-24	131,206,000	138,000	25.5971	512,582,000	2017-10-31
1938	2017-11-23	131,068,000	121,000	25.5702	512,582,000	2017-10-31
1939	2017-11-22	130,947,000	292,000	25.5465	512,582,000	2017-10-31
1940	2017-11-21	130,655,000	-132,000	25.4896	512,582,000	2017-10-31
1941	2017-11-20	130,787,000	365,000	25.5153	512,582,000	2017-10-31
1942	2017-11-17	130,422,000	-1,005,000	25.4441	512,582,000	2017-10-31
1943	2017-11-16	131,427,000	-55,000	25.6402	512,582,000	2017-10-31
1944	2017-11-15	131,482,000	-40,000	25.6509	512,582,000	2017-10-31
1945	2017-11-14	131,522,000	237,000	25.6587	512,582,000	2017-10-31
1946	2017-11-13	131,285,000	25,000	25.6125	512,582,000	2017-10-31
1947	2017-11-10	131,260,000	130,000	25.6076	512,582,000	2017-10-31
1948	2017-11-09	131,130,000	255,000	25.5822	512,582,000	2017-10-31
1949	2017-11-08	130,875,000	216,000	25.5325	512,582,000	2017-10-31
1950	2017-11-07	130,659,000	154,000	25.4904	512,582,000	2017-10-31
1951	2017-11-06	130,505,000	192,000	25.4603	512,582,000	2017-10-31
1952	2017-11-03	130,313,000	448,000	25.4229	512,582,000	2017-10-31
1953	2017-11-02	129,865,000	440,000	25.3355	512,582,000	2017-10-31
1954	2017-11-01	129,425,000	19,000	25.2496	512,582,000	2017-10-31
1955	2017-10-31	129,406,000	289,000	25.2459	512,582,000	2017-10-31
1956	2017-10-30	129,117,000	10,000	25.1895	512,582,000	2017-09-30
1957	2017-10-27	129,107,000	40,000	25.1876	512,582,000	2017-09-30
1958	2017-10-26	129,067,000	2,000	25.1798	512,582,000	2017-09-30
1959	2017-10-25	129,065,000	0	25.1794	512,582,000	2017-09-30
1960	2017-10-24	129,065,000	-1,000	25.1794	512,582,000	2017-09-30
1961	2017-10-23	129,066,000	-2,000	25.1796	512,582,000	2017-09-30
1962	2017-10-20	129,068,000	0	25.1800	512,582,000	2017-09-30
1963	2017-10-19	129,068,000	-14,000	25.1800	512,582,000	2017-09-30
1964	2017-10-18	129,082,000	-4,000	25.1827	512,582,000	2017-09-30
1965	2017-10-17	129,086,000	-2,000	25.1835	512,582,000	2017-09-30
1966	2017-10-16	129,088,000	17,000	25.1839	512,582,000	2017-09-30
1967	2017-10-13	129,071,000	0	25.1806	512,582,000	2017-09-30
1968	2017-10-12	129,071,000	20,000	25.1806	512,582,000	2017-09-30
1969	2017-10-11	129,051,000	11,000	25.1767	512,582,000	2017-09-30
1970	2017-10-10	129,040,000	1,000	25.1745	512,582,000	2017-09-30
1971	2017-10-09	129,039,000	1,000	25.1743	512,582,000	2017-09-30
1972	2017-10-06	129,038,000	-3,000	25.1741	512,582,000	2017-09-30
1973	2017-10-04	129,041,000	348,000	25.1747	512,582,000	2017-09-30
1974	2017-10-03	128,693,000	179,000	25.1068	512,582,000	2017-09-30
1975	2017-09-29	128,514,000	44,000	25.0719	512,582,000	2017-08-31
1976	2017-09-28	128,470,000	0	25.0633	512,582,000	2017-08-31
1977	2017-09-27	128,470,000	20,000	25.0633	512,582,000	2017-08-31
1978	2017-09-26	128,450,000	50,000	25.0594	512,582,000	2017-08-31
1979	2017-09-25	128,400,000	82,000	25.0497	512,582,000	2017-08-31
1980	2017-09-22	128,318,000	0	25.0337	512,582,000	2017-08-31
1981	2017-09-21	128,318,000	46,000	25.0337	512,582,000	2017-08-31
1982	2017-09-20	128,272,000	0	25.0247	512,582,000	2017-08-31
1983	2017-09-19	128,272,000	0	25.0247	512,582,000	2017-08-31
1984	2017-09-18	128,272,000	-12,000	25.0247	512,582,000	2017-08-31
1985	2017-09-15	128,284,000	81,000	25.0270	512,582,000	2017-08-31
1986	2017-09-14	128,203,000	166,000	25.0112	512,582,000	2017-08-31
1987	2017-09-13	128,037,000	69,000	24.9788	512,582,000	2017-08-31
1988	2017-09-12	127,968,000	-22,000	24.9654	512,582,000	2017-08-31
1989	2017-09-11	127,990,000	-42,000	24.9697	512,582,000	2017-08-31
1990	2017-09-08	128,032,000	0	24.9779	512,582,000	2017-08-31
1991	2017-09-07	128,032,000	1,000	24.9779	512,582,000	2017-08-31
1992	2017-09-06	128,031,000	-40,000	24.9777	512,582,000	2017-08-31
1993	2017-09-05	128,071,000	-50,000	24.9855	512,582,000	2017-08-31
1994	2017-09-04	128,121,000	-31,000	24.9952	512,582,000	2017-08-31
1995	2017-09-01	128,152,000	224,000	25.0013	512,582,000	2017-08-31
1996	2017-08-31	127,928,000	159,000	24.9576	512,582,000	2017-08-31
1997	2017-08-30	127,769,000	136,000	24.9265	512,582,000	2017-07-31
1998	2017-08-29	127,633,000	-115,000	24.9000	512,582,000	2017-07-31
1999	2017-08-28	127,748,000	-77,000	24.9225	512,582,000	2017-07-31
2000	2017-08-25	127,825,000	0	24.9375	512,582,000	2017-07-31
2001	2017-08-24	127,825,000	0	24.9375	512,582,000	2017-07-31
2002	2017-08-23	127,825,000	0	24.9375	512,582,000	2017-07-31
2003	2017-08-22	127,825,000	0	24.9375	512,582,000	2017-07-31
2004	2017-08-21	127,825,000	20,000	24.9375	512,582,000	2017-07-31
2005	2017-08-18	127,805,000	0	24.9336	512,582,000	2017-07-31
2006	2017-08-17	127,805,000	0	24.9336	512,582,000	2017-07-31
2007	2017-08-16	127,805,000	9,000	24.9336	512,582,000	2017-07-31
2008	2017-08-15	127,796,000	11,000	24.9318	512,582,000	2017-07-31
2009	2017-08-14	127,785,000	0	24.9297	512,582,000	2017-07-31
2010	2017-08-11	127,785,000	130,000	24.9297	512,582,000	2017-07-31
2011	2017-08-10	127,655,000	1,000	24.9043	512,582,000	2017-07-31
2012	2017-08-09	127,654,000	2,000	24.9041	512,582,000	2017-07-31
2013	2017-08-08	127,652,000	3,000	24.9037	512,582,000	2017-07-31
2014	2017-08-07	127,649,000	271,000	24.9031	512,582,000	2017-07-31
2015	2017-08-04	127,378,000	5,000	24.8503	512,582,000	2017-07-31
2016	2017-08-03	127,373,000	309,000	24.8493	512,582,000	2017-07-31
2017	2017-08-02	127,064,000	0	24.7890	512,582,000	2017-07-31
2018	2017-08-01	127,064,000	0	24.7890	512,582,000	2017-07-31
2019	2017-07-31	127,064,000	29,000	24.7890	512,582,000	2017-07-31
2020	2017-07-28	127,035,000	32,000	24.7834	512,582,000	2017-06-30
2021	2017-07-27	127,003,000	0	24.7771	512,582,000	2017-06-30
2022	2017-07-26	127,003,000	0	24.7771	512,582,000	2017-06-30
2023	2017-07-25	127,003,000	954,000	24.7771	512,582,000	2017-06-30
2024	2017-07-24	126,049,000	260,000	24.5910	512,582,000	2017-06-30
2025	2017-07-21	125,789,000	1,000	24.5403	512,582,000	2017-06-30
2026	2017-07-20	125,788,000	20,000	24.5401	512,582,000	2017-06-30
2027	2017-07-19	125,768,000	19,000	24.5362	512,582,000	2017-06-30
2028	2017-07-18	125,749,000	0	24.5325	512,582,000	2017-06-30
2029	2017-07-17	125,749,000	0	24.5325	512,582,000	2017-06-30
2030	2017-07-14	125,749,000	10,000	24.5325	512,582,000	2017-06-30
2031	2017-07-13	125,739,000	0	24.5305	512,582,000	2017-06-30
2032	2017-07-12	125,739,000	0	24.5305	512,582,000	2017-06-30
2033	2017-07-11	125,739,000	7,000	24.5305	512,582,000	2017-06-30
2034	2017-07-10	125,732,000	22,000	24.5291	512,582,000	2017-06-30
2035	2017-07-07	125,710,000	16,000	24.5249	512,582,000	2017-06-30
2036	2017-07-06	125,694,000	6,000	24.5217	512,582,000	2017-06-30
2037	2017-07-05	125,688,000	77,000	24.5206	512,582,000	2017-06-30
2038	2017-07-04	125,611,000	2,000	24.5055	512,582,000	2017-06-30
2039	2017-07-03	125,609,000	23,000	24.5052	512,582,000	2017-06-30
2040	2017-06-30	125,586,000	3,000	24.5007	512,582,000	2017-06-30
2041	2017-06-29	125,583,000	208,000	24.5001	512,582,000	2017-05-31
2042	2017-06-28	125,375,000	7,000	24.4595	512,582,000	2017-05-31
2043	2017-06-27	125,368,000	50,000	24.4581	512,582,000	2017-05-31
2044	2017-06-26	125,318,000	0	24.4484	512,582,000	2017-05-31
2045	2017-06-23	125,318,000	151,000	24.4484	512,582,000	2017-05-31
2046	2017-06-22	125,167,000	42,000	24.4189	512,582,000	2017-05-31
2047	2017-06-21	125,125,000	34,000	24.4107	512,582,000	2017-05-31
2048	2017-06-20	125,091,000	3,000	24.4041	512,582,000	2017-05-31
2049	2017-06-19	125,088,000	11,000	24.4035	512,582,000	2017-05-31
2050	2017-06-16	125,077,000	0	24.4014	512,582,000	2017-05-31
2051	2017-06-15	125,077,000	129,000	24.4014	512,582,000	2017-05-31
2052	2017-06-14	124,948,000	186,000	24.3762	512,582,000	2017-05-31
2053	2017-06-13	124,762,000	31,000	24.3399	512,582,000	2017-05-31
2054	2017-06-12	124,731,000	3,000	24.3339	512,582,000	2017-05-31
2055	2017-06-09	124,728,000	8,000	24.3333	512,582,000	2017-05-31
2056	2017-06-08	124,720,000	214,000	24.3317	512,582,000	2017-05-31
2057	2017-06-07	124,506,000	29,000	24.2900	512,582,000	2017-05-31
2058	2017-06-06	124,477,000	33,000	24.2843	512,582,000	2017-05-31
2059	2017-06-05	124,444,000	34,000	24.2779	512,582,000	2017-05-31
2060	2017-06-02	124,410,000	82,000	24.2712	512,582,000	2017-05-31
2061	2017-06-01	124,328,000	5,273,000	24.2552	512,582,000	2017-05-31
2062	2017-05-31	119,055,000	61,000	23.2265	512,582,000	2017-05-31
2063	2017-05-29	118,994,000	159,000	23.2146	512,582,000	2017-04-30
2064	2017-05-26	118,835,000	3,000	23.1836	512,582,000	2017-04-30
2065	2017-05-25	118,832,000	0	23.1830	512,582,000	2017-04-30
2066	2017-05-24	118,832,000	1,000	23.1830	512,582,000	2017-04-30
2067	2017-05-23	118,831,000	580,000	23.1828	512,582,000	2017-04-30
2068	2017-05-22	118,251,000	0	23.0697	512,582,000	2017-04-30
2069	2017-05-19	118,251,000	878,000	23.0697	512,582,000	2017-04-30
2070	2017-05-18	117,373,000	142,000	22.8984	512,582,000	2017-04-30
2071	2017-05-17	117,231,000	1,785,000	22.8707	512,582,000	2017-04-30
2072	2017-05-16	115,446,000	4,000	22.5224	512,582,000	2017-04-30
2073	2017-05-15	115,442,000	20,000	22.5217	512,582,000	2017-04-30
2074	2017-05-12	115,422,000	23,000	22.5178	512,582,000	2017-04-30
2075	2017-05-11	115,399,000	16,000	22.5133	512,582,000	2017-04-30
2076	2017-05-10	115,383,000	-46,000	22.5102	512,582,000	2017-04-30
2077	2017-05-09	115,429,000	2,000	22.5191	512,582,000	2017-04-30
2078	2017-05-08	115,427,000	0	22.5187	512,582,000	2017-04-30
2079	2017-05-05	115,427,000	3,000	22.5187	512,582,000	2017-04-30
2080	2017-05-04	115,424,000	0	22.5182	512,582,000	2017-04-30
2081	2017-05-02	115,424,000	23,000	22.5182	512,582,000	2017-04-30
2082	2017-04-28	115,401,000	870,000	22.5137	512,582,000	2017-03-31
2083	2017-04-27	114,531,000	210,000	22.3439	512,582,000	2017-03-31
2084	2017-04-26	114,321,000	9,000	22.3030	512,582,000	2017-03-31
2085	2017-04-25	114,312,000	0	22.3012	512,582,000	2017-03-31
2086	2017-04-24	114,312,000	0	22.3012	512,582,000	2017-03-31
2087	2017-04-21	114,312,000	155,000	22.3012	512,582,000	2017-03-31
2088	2017-04-20	114,157,000	0	22.2710	512,582,000	2017-03-31
2089	2017-04-19	114,157,000	12,000	22.2710	512,582,000	2017-03-31
2090	2017-04-18	114,145,000	290,000	22.2686	512,582,000	2017-03-31
2091	2017-04-13	113,855,000	100,000	22.2121	512,582,000	2017-03-31
2092	2017-04-12	113,755,000	284,000	22.1925	512,582,000	2017-03-31
2093	2017-04-11	113,471,000	26,000	22.1371	512,582,000	2017-03-31
2094	2017-04-10	113,445,000	6,000	22.1321	512,582,000	2017-03-31
2095	2017-04-07	113,439,000	220,000	22.1309	512,582,000	2017-03-31
2096	2017-04-06	113,219,000	0	22.0880	512,582,000	2017-03-31
2097	2017-04-05	113,219,000	0	22.0880	512,582,000	2017-03-31
2098	2017-04-03	113,219,000	31,000	22.0880	512,582,000	2017-03-31
2099	2017-03-31	113,188,000	207,000	22.0819	512,582,000	2017-03-31
2100	2017-03-30	112,981,000	197,000	22.0415	512,582,000	2017-02-28
2101	2017-03-29	112,784,000	1,000	22.0031	512,582,000	2017-02-28
2102	2017-03-28	112,783,000	29,000	22.0029	512,582,000	2017-02-28
2103	2017-03-27	112,754,000	99,000	21.9973	512,582,000	2017-02-28
2104	2017-03-24	112,655,000	149,000	21.9779	512,582,000	2017-02-28
2105	2017-03-23	112,506,000	565,000	21.9489	512,582,000	2017-02-28
2106	2017-03-22	111,941,000	220,000	21.8387	512,582,000	2017-02-28
2107	2017-03-21	111,721,000	156,000	21.7957	512,582,000	2017-02-28
2108	2017-03-20	111,565,000	15,000	21.7653	512,582,000	2017-02-28
2109	2017-03-17	111,550,000	0	21.7624	512,582,000	2017-02-28
2110	2017-03-16	111,550,000	21,000	21.7624	512,582,000	2017-02-28
2111	2017-03-15	111,529,000	116,000	21.7583	512,582,000	2017-02-28
2112	2017-03-14	111,413,000	0	21.7356	512,582,000	2017-02-28
2113	2017-03-13	111,413,000	-206,000	21.7356	512,582,000	2017-02-28
2114	2017-03-10	111,619,000	0	21.7758	512,582,000	2017-02-28
2115	2017-03-09	111,619,000	140,000	21.7758	512,582,000	2017-02-28
2116	2017-03-08	111,479,000	0	21.7485	512,582,000	2017-02-28
2117	2017-03-07	111,479,000	18,000	21.7485	512,582,000	2017-02-28
2118	2017-03-06	111,461,000	30,000	21.7450	512,582,000	2017-02-28
2119	2017-03-03	111,431,000	-1,000	21.7392	512,582,000	2017-02-28
2120	2017-03-02	111,432,000	76,000	21.7394	512,582,000	2017-02-28
2121	2017-03-01	111,356,000	127,000	21.7245	512,582,000	2017-02-28
2122	2017-02-28	111,229,000	179,000	21.6997	512,582,000	2017-02-28
2123	2017-02-27	111,050,000	35,000	21.6648	512,582,000	2017-01-31
2124	2017-02-24	111,015,000	152,000	21.6580	512,582,000	2017-01-31
2125	2017-02-23	110,863,000	14,000	21.6283	512,582,000	2017-01-31
2126	2017-02-22	110,849,000	3,000	21.6256	512,582,000	2017-01-31
2127	2017-02-21	110,846,000	16,000	21.6250	512,582,000	2017-01-31
2128	2017-02-20	110,830,000	27,000	21.6219	512,582,000	2017-01-31
2129	2017-02-17	110,803,000	66,000	21.6166	512,582,000	2017-01-31
2130	2017-02-16	110,737,000	26,000	21.6038	512,582,000	2017-01-31
2131	2017-02-15	110,711,000	7,000	21.5987	512,582,000	2017-01-31
2132	2017-02-14	110,704,000	133,000	21.5973	512,582,000	2017-01-31
2133	2017-02-13	110,571,000	13,000	21.5714	512,582,000	2017-01-31
2134	2017-02-10	110,558,000	148,000	21.5688	512,582,000	2017-01-31
2135	2017-02-09	110,410,000	9,000	21.5400	512,582,000	2017-01-31
2136	2017-02-08	110,401,000	5,000	21.5382	512,582,000	2017-01-31
2137	2017-02-07	110,396,000	4,000	21.5372	512,582,000	2017-01-31
2138	2017-02-06	110,392,000	0	21.5365	512,582,000	2017-01-31
2139	2017-02-03	110,392,000	0	21.5365	512,582,000	2017-01-31
2140	2017-02-02	110,392,000	-1,000	21.5365	512,582,000	2017-01-31
2141	2017-02-01	110,393,000	23,000	21.5367	512,582,000	2017-01-31
2142	2017-01-27	110,370,000	0	21.5322	512,582,000	2016-12-31
2143	2017-01-26	110,370,000	7,000	21.5322	512,582,000	2016-12-31
2144	2017-01-25	110,363,000	-18,000	21.5308	512,582,000	2016-12-31
2145	2017-01-24	110,381,000	0	21.5343	512,582,000	2016-12-31
2146	2017-01-23	110,381,000	-10,000	21.5343	512,582,000	2016-12-31
2147	2017-01-20	110,391,000	-4,000	21.5363	512,582,000	2016-12-31
2148	2017-01-19	110,395,000	-12,000	21.5370	512,582,000	2016-12-31
2149	2017-01-18	110,407,000	0	21.5394	512,582,000	2016-12-31
2150	2017-01-17	110,407,000	0	21.5394	512,582,000	2016-12-31
2151	2017-01-16	110,407,000	320,000	21.5394	512,582,000	2016-12-31
2152	2017-01-13	110,087,000	100,000	21.4770	512,582,000	2016-12-31
2153	2017-01-12	109,987,000	60,000	21.4574	512,582,000	2016-12-31
2154	2017-01-11	109,927,000	9,000	21.4457	512,582,000	2016-12-31
2155	2017-01-10	109,918,000	-2,000	21.4440	512,582,000	2016-12-31
2156	2017-01-09	109,920,000	22,000	21.4444	512,582,000	2016-12-31
2157	2017-01-06	109,898,000	58,000	21.4401	512,582,000	2016-12-31
2158	2017-01-05	109,840,000	6,000	21.4288	512,582,000	2016-12-31
2159	2017-01-04	109,834,000	2,000	21.4276	512,582,000	2016-12-31
2160	2017-01-03	109,832,000	0	21.4272	512,582,000	2016-12-31
2161	2016-12-30	109,832,000	0	21.4272	512,582,000	2016-11-30
2162	2016-12-29	109,832,000	99,000	21.4272	512,582,000	2016-11-30
2163	2016-12-28	109,733,000	50,000	21.4079	512,582,000	2016-11-30
2164	2016-12-23	109,683,000	135,000	21.3981	512,582,000	2016-11-30
2165	2016-12-22	109,548,000	665,000	21.3718	512,582,000	2016-11-30
2166	2016-12-21	108,883,000	0	21.2421	512,582,000	2016-11-30
2167	2016-12-20	108,883,000	0	21.2421	512,582,000	2016-11-30
2168	2016-12-19	108,883,000	-8,000	21.2421	512,582,000	2016-11-30
2169	2016-12-16	108,891,000	317,000	21.2436	512,582,000	2016-11-30
2170	2016-12-15	108,574,000	87,000	21.1818	512,582,000	2016-11-30
2171	2016-12-14	108,487,000	3,000	21.1648	512,582,000	2016-11-30
2172	2016-12-13	108,484,000	628,000	21.1642	512,582,000	2016-11-30
2173	2016-12-12	107,856,000	12,000	21.0417	512,582,000	2016-11-30
2174	2016-12-09	107,844,000	0	21.0394	512,582,000	2016-11-30
2175	2016-12-08	107,844,000	25,000	21.0394	512,582,000	2016-11-30
2176	2016-12-07	107,819,000	-6,000	21.0345	512,582,000	2016-11-30
2177	2016-12-06	107,825,000	0	21.0357	512,582,000	2016-11-30
2178	2016-12-05	107,825,000	53,000	21.0357	512,582,000	2016-11-30
2179	2016-12-02	107,772,000	0	21.0253	512,582,000	2016-11-30
2180	2016-12-01	107,772,000	92,000	21.0253	512,582,000	2016-11-30
2181	2016-11-30	107,680,000	4,000	21.0074	512,582,000	2016-11-30
2182	2016-11-29	107,676,000	299,000	21.0066	512,582,000	2016-10-31
2183	2016-11-28	107,377,000	-59,000	20.9483	512,582,000	2016-10-31
2184	2016-11-25	107,436,000	30,000	20.9598	512,582,000	2016-10-31
2185	2016-11-24	107,406,000	-50,000	20.9539	512,582,000	2016-10-31
2186	2016-11-23	107,456,000	-450,000	20.9637	512,582,000	2016-10-31
2187	2016-11-22	107,906,000	-629,000	21.0515	512,582,000	2016-10-31
2188	2016-11-21	108,535,000	-743,000	21.1742	512,582,000	2016-10-31
2189	2016-11-18	109,278,000	0	21.3191	512,582,000	2016-10-31
2190	2016-11-17	109,278,000	25,000	21.3191	512,582,000	2016-10-31
2191	2016-11-16	109,253,000	0	21.3142	512,582,000	2016-10-31
2192	2016-11-15	109,253,000	-18,000	21.3142	512,582,000	2016-10-31
2193	2016-11-14	109,271,000	24,000	21.3178	512,582,000	2016-10-31
2194	2016-11-11	109,247,000	0	21.3131	512,582,000	2016-10-31
2195	2016-11-10	109,247,000	0	21.3131	512,582,000	2016-10-31
2196	2016-11-09	109,247,000	0	21.3131	512,582,000	2016-10-31
2197	2016-11-08	109,247,000	0	21.3131	512,582,000	2016-10-31
2198	2016-11-07	109,247,000	39,000	21.3131	512,582,000	2016-10-31
2199	2016-11-04	109,208,000	0	21.3055	512,582,000	2016-10-31
2200	2016-11-03	109,208,000	0	21.3055	512,582,000	2016-10-31
2201	2016-11-02	109,208,000	0	21.3055	512,582,000	2016-10-31
2202	2016-11-01	109,208,000	0	21.3055	512,582,000	2016-10-31
2203	2016-10-31	109,208,000	0	21.3055	512,582,000	2016-10-31
2204	2016-10-28	109,208,000	0	21.3055	512,582,000	2016-09-30
2205	2016-10-27	109,208,000	75,000	21.3055	512,582,000	2016-09-30
2206	2016-10-26	109,133,000	-111,000	21.2908	512,582,000	2016-09-30
2207	2016-10-25	109,244,000	27,000	21.3125	512,582,000	2016-09-30
2208	2016-10-24	109,217,000	2,000	21.3072	512,582,000	2016-09-30
2209	2016-10-21	109,215,000	0	21.3068	512,582,000	2016-09-30
2210	2016-10-20	109,215,000	-78,000	21.3068	512,582,000	2016-09-30
2211	2016-10-19	109,293,000	19,000	21.3221	512,582,000	2016-09-30
2212	2016-10-18	109,274,000	32,000	21.3183	512,582,000	2016-09-30
2213	2016-10-17	109,242,000	21,000	21.3121	512,582,000	2016-09-30
2214	2016-10-14	109,221,000	113,000	21.3080	512,582,000	2016-09-30
2215	2016-10-13	109,108,000	0	21.2860	512,582,000	2016-09-30
2216	2016-10-12	109,108,000	31,000	21.2860	512,582,000	2016-09-30
2217	2016-10-11	109,077,000	8,000	21.2799	512,582,000	2016-09-30
2218	2016-10-07	109,069,000	4,000	21.2784	512,582,000	2016-09-30
2219	2016-10-06	109,065,000	2,000	21.2776	512,582,000	2016-09-30
2220	2016-10-05	109,063,000	0	21.2772	512,582,000	2016-09-30
2221	2016-10-04	109,063,000	-33,000	21.2772	512,582,000	2016-09-30
2222	2016-10-03	109,096,000	4,000	21.2836	512,582,000	2016-09-30
2223	2016-09-30	109,092,000	27,000	21.2828	512,582,000	2016-09-30
2224	2016-09-29	109,065,000	-2,000	21.2776	512,582,000	2016-08-31
2225	2016-09-28	109,067,000	6,000	21.2780	512,582,000	2016-08-31
2226	2016-09-27	109,061,000	54,000	21.2768	512,582,000	2016-08-31
2227	2016-09-26	109,007,000	10,000	21.2663	512,582,000	2016-08-31
2228	2016-09-23	108,997,000	131,000	21.2643	512,582,000	2016-08-31
2229	2016-09-22	108,866,000	234,000	21.2387	512,582,000	2016-08-31
2230	2016-09-21	108,632,000	0	21.1931	512,582,000	2016-08-31
2231	2016-09-20	108,632,000	0	21.1931	512,582,000	2016-08-31
2232	2016-09-19	108,632,000	0	21.1931	512,582,000	2016-08-31
2233	2016-09-15	108,632,000	-26,000	21.1931	512,582,000	2016-08-31
2234	2016-09-14	108,658,000	1,000	21.1982	512,582,000	2016-08-31
2235	2016-09-13	108,657,000	133,000	21.1980	512,582,000	2016-08-31
2236	2016-09-12	108,524,000	30,000	21.1720	512,582,000	2016-08-31
2237	2016-09-09	108,494,000	0	21.1662	512,582,000	2016-08-31
2238	2016-09-08	108,494,000	0	21.1662	512,582,000	2016-08-31
2239	2016-09-07	108,494,000	10,000	21.1662	512,582,000	2016-08-31
2240	2016-09-06	108,484,000	31,000	21.1642	512,582,000	2016-08-31
2241	2016-09-05	108,453,000	0	21.1582	512,582,000	2016-08-31
2242	2016-09-02	108,453,000	1,000	21.1582	512,582,000	2016-08-31
2243	2016-09-01	108,452,000	0	21.1580	512,582,000	2016-08-31
2244	2016-08-31	108,452,000	0	21.1580	512,582,000	2016-08-31
2245	2016-08-30	108,452,000	0	21.1580	512,582,000	2016-07-31
2246	2016-08-29	108,452,000	0	21.1580	512,582,000	2016-07-31
2247	2016-08-26	108,452,000	0	21.1580	512,582,000	2016-07-31
2248	2016-08-25	108,452,000	2,000	21.1580	512,582,000	2016-07-31
2249	2016-08-24	108,450,000	1,000	21.1576	512,582,000	2016-07-31
2250	2016-08-23	108,449,000	0	21.1574	512,582,000	2016-07-31
2251	2016-08-22	108,449,000	0	21.1574	512,582,000	2016-07-31
2252	2016-08-19	108,449,000	0	21.1574	512,582,000	2016-07-31
2253	2016-08-18	108,449,000	1,000	21.1574	512,582,000	2016-07-31
2254	2016-08-17	108,448,000	0	21.1572	512,582,000	2016-07-31
2255	2016-08-16	108,448,000	12,000	21.1572	512,582,000	2016-07-31
2256	2016-08-15	108,436,000	0	21.1549	512,582,000	2016-07-31
2257	2016-08-12	108,436,000	5,000	21.1549	512,582,000	2016-07-31
2258	2016-08-11	108,431,000	0	21.1539	512,582,000	2016-07-31
2259	2016-08-10	108,431,000	0	21.1539	512,582,000	2016-07-31
2260	2016-08-09	108,431,000	0	21.1539	512,582,000	2016-07-31
2261	2016-08-08	108,431,000	-3,000	21.1539	512,582,000	2016-07-31
2262	2016-08-05	108,434,000	22,000	21.1545	512,582,000	2016-07-31
2263	2016-08-04	108,412,000	0	21.1502	512,582,000	2016-07-31
2264	2016-08-03	108,412,000	0	21.1502	512,582,000	2016-07-31
2265	2016-08-02	108,412,000	0	21.1502	512,582,000	2016-07-31
2266	2016-08-01	108,412,000	4,000	21.1502	512,582,000	2016-07-31
2267	2016-07-29	108,408,000	0	21.1494	512,582,000	2016-06-30
2268	2016-07-28	108,408,000	7,000	21.1494	512,582,000	2016-06-30
2269	2016-07-27	108,401,000	32,000	21.1480	512,582,000	2016-06-30
2270	2016-07-26	108,369,000	4,000	21.1418	512,582,000	2016-06-30
2271	2016-07-25	108,365,000	36,000	21.1410	512,582,000	2016-06-30
2272	2016-07-22	108,329,000	0	21.1340	512,582,000	2016-06-30
2273	2016-07-21	108,329,000	15,000	21.1340	512,582,000	2016-06-30
2274	2016-07-20	108,314,000	48,000	21.1311	512,582,000	2016-06-30
2275	2016-07-19	108,266,000	19,000	21.1217	512,582,000	2016-06-30
2276	2016-07-18	108,247,000	0	21.1180	512,582,000	2016-06-30
2277	2016-07-15	108,247,000	0	21.1180	512,582,000	2016-06-30
2278	2016-07-14	108,247,000	3,000	21.1180	512,582,000	2016-06-30
2279	2016-07-13	108,244,000	0	21.1174	512,582,000	2016-06-30
2280	2016-07-12	108,244,000	0	21.1174	512,582,000	2016-06-30
2281	2016-07-11	108,244,000	-6,000	21.1174	512,582,000	2016-06-30
2282	2016-07-08	108,250,000	-10,000	21.1186	512,582,000	2016-06-30
2283	2016-07-07	108,260,000	-99,000	21.1205	512,582,000	2016-06-30
2284	2016-07-06	108,359,000	0	21.1398	512,582,000	2016-06-30
2285	2016-07-05	108,359,000	0	21.1398	512,582,000	2016-06-30
2286	2016-07-04	108,359,000	10,000	21.1398	512,582,000	2016-06-30
2287	2016-06-30	108,349,000	0	21.1379	512,582,000	2016-06-30
2288	2016-06-29	108,349,000	12,000	21.1379	512,582,000	2016-05-31
2289	2016-06-28	108,337,000	25,000	21.1355	512,582,000	2016-05-31
2290	2016-06-27	108,312,000	0	21.1307	512,582,000	2016-05-31
2291	2016-06-24	108,312,000	17,000	21.1307	512,582,000	2016-05-31
2292	2016-06-23	108,295,000	0	21.1274	512,582,000	2016-05-31
2293	2016-06-22	108,295,000	0	21.1274	512,582,000	2016-05-31
2294	2016-06-21	108,295,000	-8,000	21.1274	512,582,000	2016-05-31
2295	2016-06-20	108,303,000	-14,000	21.1289	512,582,000	2016-05-31
2296	2016-06-17	108,317,000	75,000	21.1316	512,582,000	2016-05-31
2297	2016-06-16	108,242,000	0	21.1170	512,582,000	2016-05-31
2298	2016-06-15	108,242,000	-159,000	21.1170	512,582,000	2016-05-31
2299	2016-06-14	108,401,000	8,000	21.1480	512,582,000	2016-05-31
2300	2016-06-13	108,393,000	0	21.1465	512,582,000	2016-05-31
2301	2016-06-10	108,393,000	12,000	21.1465	512,582,000	2016-05-31
2302	2016-06-08	108,381,000	0	21.1441	512,582,000	2016-05-31
2303	2016-06-07	108,381,000	2,000	21.1441	512,582,000	2016-05-31
2304	2016-06-06	108,379,000	1,000	21.1437	512,582,000	2016-05-31
2305	2016-06-03	108,378,000	45,000	21.1435	512,582,000	2016-05-31
2306	2016-06-02	108,333,000	29,000	21.1348	512,582,000	2016-05-31
2307	2016-06-01	108,304,000	53,000	21.1291	512,582,000	2016-05-31
2308	2016-05-31	108,251,000	69,000	21.1188	512,582,000	2016-05-31
2309	2016-05-30	108,182,000	-388,000	21.1053	512,582,000	2016-04-30
2310	2016-05-27	108,570,000	42,000	21.1810	512,582,000	2016-04-30
2311	2016-05-26	108,528,000	175,000	21.1728	512,582,000	2016-04-30
2312	2016-05-25	108,353,000	31,000	21.1387	512,582,000	2016-04-30
2313	2016-05-24	108,322,000	54,000	21.1326	512,582,000	2016-04-30
2314	2016-05-23	108,268,000	80,000	21.1221	512,582,000	2016-04-30
2315	2016-05-20	108,188,000	32,000	21.1065	512,582,000	2016-04-30
2316	2016-05-19	108,156,000	159,000	21.1002	512,582,000	2016-04-30
2317	2016-05-18	107,997,000	112,000	21.0692	512,582,000	2016-04-30
2318	2016-05-17	107,885,000	-9,000	21.0474	512,582,000	2016-04-30
2319	2016-05-16	107,894,000	-10,000	21.0491	512,582,000	2016-04-30
2320	2016-05-13	107,904,000	102,000	21.0511	512,582,000	2016-04-30
2321	2016-05-12	107,802,000	145,000	21.0312	512,582,000	2016-04-30
2322	2016-05-11	107,657,000	28,000	21.0029	512,582,000	2016-04-30
2323	2016-05-10	107,629,000	28,000	20.9974	512,582,000	2016-04-30
2324	2016-05-09	107,601,000	0	20.9920	512,582,000	2016-04-30
2325	2016-05-06	107,601,000	-11,000	20.9920	512,582,000	2016-04-30
2326	2016-05-05	107,612,000	0	20.9941	512,582,000	2016-04-30
2327	2016-05-04	107,612,000	14,000	20.9941	512,582,000	2016-04-30
2328	2016-05-03	107,598,000	-5,000	20.9914	512,582,000	2016-04-30
2329	2016-04-29	107,603,000	4,000	20.9923	512,582,000	2016-03-31
2330	2016-04-28	107,599,000	20,000	20.9916	512,582,000	2016-03-31
2331	2016-04-27	107,579,000	51,000	20.9877	512,582,000	2016-03-31
2332	2016-04-26	107,528,000	29,000	20.9777	512,582,000	2016-03-31
2333	2016-04-25	107,499,000	-129,000	20.9721	512,582,000	2016-03-31
2334	2016-04-22	107,628,000	20,000	20.9972	512,582,000	2016-03-31
2335	2016-04-21	107,608,000	-1,000	20.9933	512,582,000	2016-03-31
2336	2016-04-20	107,609,000	42,000	20.9935	512,582,000	2016-03-31
2337	2016-04-19	107,567,000	-519,000	20.9853	512,582,000	2016-03-31
2338	2016-04-18	108,086,000	14,000	21.0866	512,582,000	2016-03-31
2339	2016-04-15	108,072,000	50,000	21.0838	512,582,000	2016-03-31
2340	2016-04-14	108,022,000	1,000	21.0741	512,582,000	2016-03-31
2341	2016-04-13	108,021,000	0	21.0739	512,582,000	2016-03-31
2342	2016-04-12	108,021,000	0	21.0739	512,582,000	2016-03-31
2343	2016-04-11	108,021,000	47,000	21.0739	512,582,000	2016-03-31
2344	2016-04-08	107,974,000	151,000	21.0647	512,582,000	2016-03-31
2345	2016-04-07	107,823,000	18,000	21.0353	512,582,000	2016-03-31
2346	2016-04-06	107,805,000	0	21.0318	512,582,000	2016-03-31
2347	2016-04-05	107,805,000	9,000	21.0318	512,582,000	2016-03-31
2348	2016-04-01	107,796,000	5,000	21.0300	512,582,000	2016-03-31
2349	2016-03-31	107,791,000	180,000	21.0290	512,582,000	2016-03-31
2350	2016-03-30	107,611,000	-21,000	20.9939	512,582,000	2016-02-29
2351	2016-03-29	107,632,000	-16,000	20.9980	512,582,000	2016-02-29
2352	2016-03-24	107,648,000	-79,000	21.0011	512,582,000	2016-02-29
2353	2016-03-23	107,727,000	9,000	21.0165	512,582,000	2016-02-29
2354	2016-03-22	107,718,000	4,000	21.0148	512,582,000	2016-02-29
2355	2016-03-21	107,714,000	20,000	21.0140	512,582,000	2016-02-29
2356	2016-03-18	107,694,000	4,000	21.0101	512,582,000	2016-02-29
2357	2016-03-17	107,690,000	0	21.0093	512,582,000	2016-02-29
2358	2016-03-16	107,690,000	49,000	21.0093	512,582,000	2016-02-29
2359	2016-03-15	107,641,000	0	20.9998	512,582,000	2016-02-29
2360	2016-03-14	107,641,000	0	20.9998	512,582,000	2016-02-29
2361	2016-03-11	107,641,000	-9,000	20.9998	512,582,000	2016-02-29
2362	2016-03-10	107,650,000	0	21.0015	512,582,000	2016-02-29
2363	2016-03-09	107,650,000	20,000	21.0015	512,582,000	2016-02-29
2364	2016-03-08	107,630,000	0	20.9976	512,582,000	2016-02-29
2365	2016-03-07	107,630,000	-10,000	20.9976	512,582,000	2016-02-29
2366	2016-03-04	107,640,000	8,000	20.9996	512,582,000	2016-02-29
2367	2016-03-03	107,632,000	-10,000	20.9980	512,582,000	2016-02-29
2368	2016-03-02	107,642,000	0	21.0000	512,582,000	2016-02-29
2369	2016-03-01	107,642,000	-2,000	21.0000	512,582,000	2016-02-29
2370	2016-02-29	107,644,000	0	21.0003	512,582,000	2016-02-29
2371	2016-02-26	107,644,000	0	21.0003	512,582,000	2016-01-31
2372	2016-02-25	107,644,000	10,000	21.0003	512,582,000	2016-01-31
2373	2016-02-24	107,634,000	6,000	20.9984	512,582,000	2016-01-31
2374	2016-02-23	107,628,000	84,000	20.9972	512,582,000	2016-01-31
2375	2016-02-22	107,544,000	-1,000	20.9808	512,582,000	2016-01-31
2376	2016-02-19	107,545,000	53,000	20.9810	512,582,000	2016-01-31
2377	2016-02-18	107,492,000	-10,000	20.9707	512,582,000	2016-01-31
2378	2016-02-17	107,502,000	1,000	20.9726	512,582,000	2016-01-31
2379	2016-02-16	107,501,000	12,000	20.9724	512,582,000	2016-01-31
2380	2016-02-15	107,489,000	0	20.9701	512,582,000	2016-01-31
2381	2016-02-12	107,489,000	-10,000	20.9701	512,582,000	2016-01-31
2382	2016-02-11	107,499,000	0	20.9721	512,582,000	2016-01-31
2383	2016-02-05	107,499,000	53,000	20.9721	512,582,000	2016-01-31
2384	2016-02-04	107,446,000	27,000	20.9617	512,582,000	2016-01-31
2385	2016-02-03	107,419,000	0	20.9565	512,582,000	2016-01-31
2386	2016-02-02	107,419,000	60,000	20.9565	512,582,000	2016-01-31
2387	2016-02-01	107,359,000	0	20.9447	512,582,000	2016-01-31
2388	2016-01-29	107,359,000	18,000	20.9447	512,582,000	2015-12-31
2389	2016-01-28	107,341,000	74,000	20.9412	512,582,000	2015-12-31
2390	2016-01-27	107,267,000	3,000	20.9268	512,582,000	2015-12-31
2391	2016-01-26	107,264,000	3,000	20.9262	512,582,000	2015-12-31
2392	2016-01-25	107,261,000	29,000	20.9256	512,582,000	2015-12-31
2393	2016-01-22	107,232,000	105,000	20.9200	512,582,000	2015-12-31
2394	2016-01-21	107,127,000	-38,000	20.8995	512,582,000	2015-12-31
2395	2016-01-20	107,165,000	35,000	20.9069	512,582,000	2015-12-31
2396	2016-01-19	107,130,000	0	20.9001	512,582,000	2015-12-31
2397	2016-01-18	107,130,000	50,000	20.9001	512,582,000	2015-12-31
2398	2016-01-15	107,080,000	-1,910,000	20.8903	512,582,000	2015-12-31
2399	2016-01-14	108,990,000	58,000	21.2629	512,582,000	2015-12-31
2400	2016-01-13	108,932,000	-116,000	21.2516	512,582,000	2015-12-31
2401	2016-01-12	109,048,000	117,000	21.2743	512,582,000	2015-12-31
2402	2016-01-11	108,931,000	-396,000	21.2514	512,582,000	2015-12-31
2403	2016-01-08	109,327,000	20,000	21.3287	512,582,000	2015-12-31
2404	2016-01-07	109,307,000	0	21.3248	512,582,000	2015-12-31
2405	2016-01-06	109,307,000	11,000	21.3248	512,582,000	2015-12-31
2406	2016-01-05	109,296,000	2,000	21.3226	512,582,000	2015-12-31
2407	2016-01-04	109,294,000	7,000	21.3222	512,582,000	2015-12-31
2408	2015-12-31	109,287,000	0	21.3209	512,582,000	2015-12-31
2409	2015-12-30	109,287,000	10,000	21.3209	512,582,000	2015-11-30
2410	2015-12-29	109,277,000	13,000	21.3189	512,582,000	2015-11-30
2411	2015-12-28	109,264,000	-2,000	21.3164	512,582,000	2015-11-30
2412	2015-12-24	109,266,000	0	21.3168	512,582,000	2015-11-30
2413	2015-12-23	109,266,000	5,000	21.3168	512,582,000	2015-11-30
2414	2015-12-22	109,261,000	16,000	21.3158	512,582,000	2015-11-30
2415	2015-12-21	109,245,000	60,000	21.3127	512,582,000	2015-11-30
2416	2015-12-18	109,185,000	23,000	21.3010	512,582,000	2015-11-30
2417	2015-12-17	109,162,000	2,000	21.2965	512,582,000	2015-11-30
2418	2015-12-16	109,160,000	345,000	21.2961	512,582,000	2015-11-30
2419	2015-12-15	108,815,000	13,000	21.2288	512,582,000	2015-11-30
2420	2015-12-14	108,802,000	23,000	21.2263	512,582,000	2015-11-30
2421	2015-12-11	108,779,000	177,000	21.2218	512,582,000	2015-11-30
2422	2015-12-10	108,602,000	-97,000	21.1872	512,582,000	2015-11-30
2423	2015-12-09	108,699,000	-73,000	21.2062	512,582,000	2015-11-30
2424	2015-12-08	108,772,000	12,000	21.2204	512,582,000	2015-11-30
2425	2015-12-07	108,760,000	18,000	21.2181	512,582,000	2015-11-30
2426	2015-12-04	108,742,000	52,000	21.2146	512,582,000	2015-11-30
2427	2015-12-03	108,690,000	3,000	21.2044	512,582,000	2015-11-30
2428	2015-12-02	108,687,000	-28,000	21.2038	512,582,000	2015-11-30
2429	2015-12-01	108,715,000	3,000	21.2093	512,582,000	2015-11-30
2430	2015-11-30	108,712,000	-18,000	21.2087	512,582,000	2015-11-30
2431	2015-11-27	108,730,000	102,000	21.2122	512,582,000	2015-10-31
2432	2015-11-26	108,628,000	-12,000	21.1923	512,582,000	2015-10-31
2433	2015-11-25	108,640,000	-89,000	21.1947	512,582,000	2015-10-31
2434	2015-11-24	108,729,000	-1,000	21.2120	512,582,000	2015-10-31
2435	2015-11-23	108,730,000	6,000	21.2122	512,582,000	2015-10-31
2436	2015-11-20	108,724,000	0	21.2110	512,582,000	2015-10-31
2437	2015-11-19	108,724,000	-35,000	21.2110	512,582,000	2015-10-31
2438	2015-11-18	108,759,000	-45,000	21.2179	512,582,000	2015-10-31
2439	2015-11-17	108,804,000	4,000	21.2267	512,582,000	2015-10-31
2440	2015-11-16	108,800,000	-24,000	21.2259	512,582,000	2015-10-31
2441	2015-11-13	108,824,000	-1,123,000	21.2306	512,582,000	2015-10-31
2442	2015-11-12	109,947,000	69,000	21.4496	512,582,000	2015-10-31
2443	2015-11-11	109,878,000	-1,998,000	21.4362	512,582,000	2015-10-31
2444	2015-11-10	111,876,000	-177,000	21.8260	512,582,000	2015-10-31
2445	2015-11-09	112,053,000	-86,000	21.8605	512,582,000	2015-10-31
2446	2015-11-06	112,139,000	470,000	21.8773	512,582,000	2015-10-31
2447	2015-11-05	111,669,000	1,000	21.7856	512,582,000	2015-10-31
2448	2015-11-04	111,668,000	-1,000	21.7854	512,582,000	2015-10-31
2449	2015-11-03	111,669,000	7,000	21.7856	512,582,000	2015-10-31
2450	2015-11-02	111,662,000	-64,000	21.7842	512,582,000	2015-10-31
2451	2015-10-30	111,726,000	-64,000	21.7967	512,582,000	2015-09-30
2452	2015-10-29	111,790,000	-114,000	21.8092	512,582,000	2015-09-30
2453	2015-10-28	111,904,000	0	21.8314	512,582,000	2015-09-30
2454	2015-10-27	111,904,000	672,000	21.8314	512,582,000	2015-09-30
2455	2015-10-26	111,232,000	11,000	21.7003	512,582,000	2015-09-30
2456	2015-10-23	111,221,000	200,000	21.6982	512,582,000	2015-09-30
2457	2015-10-22	111,021,000	94,000	21.6592	512,582,000	2015-09-30
2458	2015-10-20	110,927,000	-7,000	21.6408	512,582,000	2015-09-30
2459	2015-10-19	110,934,000	48,000	21.6422	512,582,000	2015-09-30
2460	2015-10-16	110,886,000	99,000	21.6328	512,582,000	2015-09-30
2461	2015-10-15	110,787,000	821,000	21.6135	512,582,000	2015-09-30
2462	2015-10-14	109,966,000	57,000	21.4533	512,582,000	2015-09-30
2463	2015-10-13	109,909,000	3,000	21.4422	512,582,000	2015-09-30
2464	2015-10-12	109,906,000	0	21.4416	512,582,000	2015-09-30
2465	2015-10-09	109,906,000	912,000	21.4416	512,582,000	2015-09-30
2466	2015-10-08	108,994,000	41,000	21.2637	512,582,000	2015-09-30
2467	2015-10-07	108,953,000	116,000	21.2557	512,582,000	2015-09-30
2468	2015-10-06	108,837,000	284,000	21.2331	512,582,000	2015-09-30
2469	2015-10-05	108,553,000	-18,000	21.1777	512,582,000	2015-09-30
2470	2015-10-02	108,571,000	2,000	21.1812	512,582,000	2015-09-30
2471	2015-09-30	108,569,000	402,000	21.1808	512,582,000	2015-09-30
2472	2015-09-29	108,167,000	-21,000	21.1024	512,582,000	2015-08-31
2473	2015-09-25	108,188,000	13,000	21.1065	512,582,000	2015-08-31
2474	2015-09-24	108,175,000	91,000	21.1039	512,582,000	2015-08-31
2475	2015-09-23	108,084,000	-5,000	21.0862	512,582,000	2015-08-31
2476	2015-09-22	108,089,000	-149,000	21.0872	512,582,000	2015-08-31
2477	2015-09-21	108,238,000	23,000	21.1162	512,582,000	2015-08-31
2478	2015-09-18	108,215,000	14,000	21.1117	512,582,000	2015-08-31
2479	2015-09-17	108,201,000	-48,000	21.1090	512,582,000	2015-08-31
2480	2015-09-16	108,249,000	29,000	21.1184	512,582,000	2015-08-31
2481	2015-09-15	108,220,000	-166,000	21.1127	512,582,000	2015-08-31
2482	2015-09-14	108,386,000	6,000	21.1451	512,582,000	2015-08-31
2483	2015-09-11	108,380,000	0	21.1439	512,582,000	2015-08-31
2484	2015-09-10	108,380,000	124,000	21.1439	512,582,000	2015-08-31
2485	2015-09-09	108,256,000	49,000	21.1197	512,582,000	2015-08-31
2486	2015-09-08	108,207,000	0	21.1102	512,582,000	2015-08-31
2487	2015-09-07	108,207,000	210,000	21.1102	512,582,000	2015-08-31
2488	2015-09-04	107,997,000	0	21.0692	512,582,000	2015-08-31
2489	2015-09-02	107,997,000	70,000	21.0692	512,582,000	2015-08-31
2490	2015-09-01	107,927,000	23,000	21.0556	512,582,000	2015-08-31
2491	2015-08-31	107,904,000	-30,000	21.0511	512,582,000	2015-08-31
2492	2015-08-28	107,934,000	90,000	21.0569	512,582,000	2015-07-31
2493	2015-08-27	107,844,000	169,000	21.0394	512,582,000	2015-07-31
2494	2015-08-26	107,675,000	366,000	21.0064	512,582,000	2015-07-31
2495	2015-08-25	107,309,000	364,000	20.9350	512,582,000	2015-07-31
2496	2015-08-24	106,945,000	5,000	20.8640	512,582,000	2015-07-31
2497	2015-08-21	106,940,000	-1,000	20.8630	512,582,000	2015-07-31
2498	2015-08-20	106,941,000	161,000	20.8632	512,582,000	2015-07-31
2499	2015-08-19	106,780,000	1,000	20.8318	512,582,000	2015-07-31
2500	2015-08-18	106,779,000	141,000	20.8316	512,582,000	2015-07-31
2501	2015-08-17	106,638,000	-151,000	20.8041	512,582,000	2015-07-31
2502	2015-08-14	106,789,000	121,000	20.8335	512,582,000	2015-07-31
2503	2015-08-13	106,668,000	-5,000	20.8099	512,582,000	2015-07-31
2504	2015-08-12	106,673,000	-163,000	20.8109	512,582,000	2015-07-31
2505	2015-08-11	106,836,000	21,000	20.8427	512,582,000	2015-07-31
2506	2015-08-10	106,815,000	377,000	20.8386	512,582,000	2015-07-31
2507	2015-08-07	106,438,000	129,000	20.7651	512,582,000	2015-07-31
2508	2015-08-06	106,309,000	43,000	20.7399	512,582,000	2015-07-31
2509	2015-08-05	106,266,000	1,452,000	20.7315	512,582,000	2015-07-31
2510	2015-08-04	104,814,000	-63,000	20.4482	512,582,000	2015-07-31
2511	2015-08-03	104,877,000	-441,000	20.4605	512,582,000	2015-07-31
2512	2015-07-31	105,318,000	944,000	20.5466	512,582,000	2015-07-31
2513	2015-07-30	104,374,000	188,000	20.3624	512,582,000	2015-06-30
2514	2015-07-29	104,186,000	185,000	20.3257	512,582,000	2015-06-30
2515	2015-07-28	104,001,000	222,000	20.2896	512,582,000	2015-06-30
2516	2015-07-27	103,779,000	-318,000	20.2463	512,582,000	2015-06-30
2517	2015-07-24	104,097,000	36,000	20.3084	512,582,000	2015-06-30
2518	2015-07-23	104,061,000	272,000	20.3013	512,582,000	2015-06-30
2519	2015-07-22	103,789,000	8,475,000	20.2483	512,582,000	2015-06-30
2520	2015-07-21	95,314,000	4,417,000	18.5949	512,582,000	2015-06-30
2521	2015-07-20	90,897,000	253,000	17.7332	512,582,000	2015-06-30
2522	2015-07-17	90,644,000	759,000	17.6838	512,582,000	2015-06-30
2523	2015-07-16	89,885,000	1,032,000	17.5357	512,582,000	2015-06-30
2524	2015-07-15	88,853,000	655,000	17.3344	512,582,000	2015-06-30
2525	2015-07-14	88,198,000	68,000	17.2066	512,582,000	2015-06-30
2526	2015-07-13	88,130,000	283,000	17.1933	512,582,000	2015-06-30
2527	2015-07-10	87,847,000	157,500	17.1381	512,582,000	2015-06-30
2528	2015-07-09	87,689,500	-837,500	17.1074	512,582,000	2015-06-30
2529	2015-07-08	88,527,000	-9,779,000	17.2708	512,582,000	2015-06-30
2530	2015-07-07	98,306,000	-607,000	19.1786	512,582,000	2015-06-30
2531	2015-07-06	98,913,000	165,000	19.2970	512,582,000	2015-06-30
2532	2015-07-03	98,748,000	3,325,000	19.2648	512,582,000	2015-06-30
2533	2015-07-02	95,423,000	18,174,000	18.6161	512,582,000	2015-06-30
2534	2015-06-30	77,249,000	-42,000	15.0706	512,582,000	2015-06-30
2535	2015-06-29	77,291,000	-66,000	15.0788	512,582,000	2015-05-31
2536	2015-06-26	77,357,000	-418,000	15.0916	512,582,000	2015-05-31
2537	2015-06-25	77,775,000	186,000	15.1732	512,582,000	2015-05-31
2538	2015-06-24	77,589,000	1,017,830	15.1369	512,582,000	2015-05-31
2539	2015-06-23	76,571,170	477,000	14.9383	512,582,000	2015-05-31
2540	2015-06-22	76,094,170	6,170	14.8453	512,582,000	2015-05-31
2541	2015-06-19	76,088,000	636,000	14.8441	512,582,000	2015-05-31
2542	2015-06-18	75,452,000	430,000	14.7200	512,582,000	2015-05-31
2543	2015-06-17	75,022,000	230,000	14.6361	512,582,000	2015-05-31
2544	2015-06-16	74,792,000	6,807,000	14.5912	512,582,000	2015-05-31
2545	2015-06-15	67,985,000	-259,000	13.2632	512,582,000	2015-05-31
2546	2015-06-12	68,244,000	-490,000	13.3138	512,582,000	2015-05-31
2547	2015-06-11	68,734,000	-213,000	13.4094	512,582,000	2015-05-31
2548	2015-06-10	68,947,000	174,000	13.4509	512,582,000	2015-05-31
2549	2015-06-09	68,773,000	223,000	13.4170	512,582,000	2015-05-31
2550	2015-06-08	68,550,000	-81,700	13.3735	512,582,000	2015-05-31
2551	2015-06-05	68,631,700	-333,300	13.3894	512,582,000	2015-05-31
2552	2015-06-04	68,965,000	42,373	13.4544	512,582,000	2015-05-31
2553	2015-06-03	68,922,627	300,000	13.4462	512,582,000	2015-05-31
2554	2015-06-02	68,622,627	-34,000	13.3876	512,582,000	2015-05-31
2555	2015-06-01	68,656,627	-153,000	13.3943	512,582,000	2015-05-31
2556	2015-05-29	68,809,627	823,000	13.4241	512,582,000	2015-04-30
2557	2015-05-28	67,986,627	-50,000	13.2636	512,582,000	2015-04-30
2558	2015-05-27	68,036,627	533,000	13.2733	512,582,000	2015-04-30
2559	2015-05-26	67,503,627	-210,595	13.1693	512,582,000	2015-04-30
2560	2015-05-22	67,714,222	367,000	13.2104	512,582,000	2015-04-30
2561	2015-05-21	67,347,222	278,000	13.1388	512,582,000	2015-04-30
2562	2015-05-20	67,069,222	-202,000	13.0846	512,582,000	2015-04-30
2563	2015-05-19	67,271,222	-295,000	13.1240	512,582,000	2015-04-30
2564	2015-05-18	67,566,222	-1,209,498	13.1815	512,582,000	2015-04-30
2565	2015-05-15	68,775,720	-203,000	13.4175	512,582,000	2015-04-30
2566	2015-05-14	68,978,720	-21,154,280	13.4571	512,582,000	2015-04-30
2567	2015-05-13	90,133,000	46,000	17.5841	512,582,000	2015-04-30
2568	2015-05-12	90,087,000	-62,000	17.5751	512,582,000	2015-04-30
2569	2015-05-11	90,149,000	268,000	17.5872	512,582,000	2015-04-30
2570	2015-05-08	89,881,000	314,000	17.5350	512,582,000	2015-04-30
2571	2015-05-07	89,567,000	22,439,000	17.4737	512,582,000	2015-04-30
2572	2015-05-06	67,128,000	-8,216,940	13.0961	512,582,000	2015-04-30
2573	2015-05-05	75,344,940	-168,060	14.6991	512,582,000	2015-04-30
2574	2015-05-04	75,513,000	-861,000	14.7319	512,582,000	2015-04-30
2575	2015-04-30	76,374,000	-141,000	14.8999	512,582,000	2015-04-30
2576	2015-04-29	76,515,000	665,000	14.9274	512,582,000	2015-03-31
2577	2015-04-28	75,850,000	157,000	14.7976	512,582,000	2015-03-31
2578	2015-04-27	75,693,000	154,161	14.7670	512,582,000	2015-03-31
2579	2015-04-24	75,538,839	137,000	14.7369	512,582,000	2015-03-31
2580	2015-04-23	75,401,839	353,000	14.7102	512,582,000	2015-03-31
2581	2015-04-22	75,048,839	330,559	14.6413	512,582,000	2015-03-31
2582	2015-04-21	74,718,280	-430,720	14.5768	512,582,000	2015-03-31
2583	2015-04-20	75,149,000	153,000	14.6609	512,582,000	2015-03-31
2584	2015-04-17	74,996,000	430,000	14.6310	512,582,000	2015-03-31
2585	2015-04-16	74,566,000	-458,000	14.5471	512,582,000	2015-03-31
2586	2015-04-15	75,024,000	2,103,090	14.6365	512,582,000	2015-03-31
2587	2015-04-14	72,920,910	-662,000	14.2262	512,582,000	2015-03-31
2588	2015-04-13	73,582,910	-1,295,000	14.3553	512,582,000	2015-03-31
2589	2015-04-10	74,877,910	1,253,910	14.6080	512,582,000	2015-03-31
2590	2015-04-09	73,624,000	2,400,842	14.3634	512,582,000	2015-03-31
2591	2015-04-08	71,223,158	523,228	13.8950	512,582,000	2015-03-31
2592	2015-04-02	70,699,930	628,000	13.7929	512,582,000	2015-03-31
2593	2015-04-01	70,071,930	501,000	13.6704	512,582,000	2015-03-31
2594	2015-03-31	69,570,930	-106,000	13.5726	512,582,000	2015-03-31
2595	2015-03-30	69,676,930	-7,070	13.5933	512,582,000	2015-02-28
2596	2015-03-27	69,684,000	358,000	13.5947	512,582,000	2015-02-28
2597	2015-03-26	69,326,000	430,000	13.5249	512,582,000	2015-02-28
2598	2015-03-25	68,896,000	636,769	13.4410	512,582,000	2015-02-28
2599	2015-03-24	68,259,231	-142,104	13.3167	512,582,000	2015-02-28
2600	2015-03-23	68,401,335	-1,096,000	13.3445	512,582,000	2015-02-28
2601	2015-03-20	69,497,335	1,141,295	13.5583	512,582,000	2015-02-28
2602	2015-03-19	68,356,040	-317,295	13.3356	512,582,000	2015-02-28
2603	2015-03-18	68,673,335	-1,328,000	13.3975	512,582,000	2015-02-28
2604	2015-03-17	70,001,335	1,265,000	13.6566	512,582,000	2015-02-28
2605	2015-03-16	68,736,335	-1,288,000	13.4098	512,582,000	2015-02-28
2606	2015-03-13	70,024,335	92,000	13.6611	512,582,000	2015-02-28
2607	2015-03-12	69,932,335	-503,156	13.6432	512,582,000	2015-02-28
2608	2015-03-11	70,435,491	-48,000	13.7413	512,582,000	2015-02-28
2609	2015-03-10	70,483,491	-722,516	13.7507	512,582,000	2015-02-28
2610	2015-03-09	71,206,007	-112,000	13.8916	512,582,000	2015-02-28
2611	2015-03-06	71,318,007	-547,224	13.9135	512,582,000	2015-02-28
2612	2015-03-05	71,865,231	-322,440	14.0202	512,582,000	2015-02-28
2613	2015-03-04	72,187,671	-282,683	14.0831	512,582,000	2015-02-28
2614	2015-03-03	72,470,354	80,000	14.1383	512,582,000	2015-02-28
2615	2015-03-02	72,390,354	-382,000	14.1227	512,582,000	2015-02-28
2616	2015-02-27	72,772,354	13,000	14.1972	512,582,000	2015-01-31
2617	2015-02-26	72,759,354	-76,000	14.1947	512,582,000	2015-01-31
2618	2015-02-25	72,835,354	-91,000	14.2095	512,582,000	2015-01-31
2619	2015-02-24	72,926,354	-405,000	14.2273	512,582,000	2015-01-31
2620	2015-02-23	73,331,354	-75,000	14.3063	512,582,000	2015-01-31
2621	2015-02-18	73,406,354	0	14.3209	512,582,000	2015-01-31
2622	2015-02-17	73,406,354	-236,000	14.3209	512,582,000	2015-01-31
2623	2015-02-16	73,642,354	-40,000	14.3669	512,582,000	2015-01-31
2624	2015-02-13	73,682,354	-112,000	14.3747	512,582,000	2015-01-31
2625	2015-02-12	73,794,354	-69,000	14.3966	512,582,000	2015-01-31
2626	2015-02-11	73,863,354	-431,095	14.4101	512,582,000	2015-01-31
2627	2015-02-10	74,294,449	-117,000	14.4942	512,582,000	2015-01-31
2628	2015-02-09	74,411,449	-124,000	14.5170	512,582,000	2015-01-31
2629	2015-02-06	74,535,449	1,069,619	14.5412	512,582,000	2015-01-31
2630	2015-02-05	73,465,830	-1,384,114	14.3325	512,582,000	2015-01-31
2631	2015-02-04	74,849,944	-25,000	14.6025	512,582,000	2015-01-31
2632	2015-02-03	74,874,944	-583,834	14.6074	512,582,000	2015-01-31
2633	2015-02-02	75,458,778	51,000	14.7213	512,582,000	2015-01-31
2634	2015-01-30	75,407,778	-474,152	14.7114	512,582,000	2014-12-31
2635	2015-01-29	75,881,930	323,930	14.8039	512,582,000	2014-12-31
2636	2015-01-28	75,558,000	274,000	14.7407	512,582,000	2014-12-31
2637	2015-01-27	75,284,000	1,034,230	14.6872	512,582,000	2014-12-31
2638	2015-01-26	74,249,770	-1,242,000	14.4854	512,582,000	2014-12-31
2639	2015-01-23	75,491,770	826,800	14.7277	512,582,000	2014-12-31
2640	2015-01-22	74,664,970	-48,000	14.5664	512,582,000	2014-12-31
2641	2015-01-21	74,712,970	103,000	14.5758	512,582,000	2014-12-31
2642	2015-01-20	74,609,970	-512,000	14.5557	512,582,000	2014-12-31
2643	2015-01-19	75,121,970	-48,000	14.6556	512,582,000	2014-12-31
2644	2015-01-16	75,169,970	656,000	14.6650	512,582,000	2014-12-31
2645	2015-01-15	74,513,970	-1,475,000	14.5370	512,582,000	2014-12-31
2646	2015-01-14	75,988,970	-523,000	14.8247	512,582,000	2014-12-31
2647	2015-01-13	76,511,970	-383,000	14.9268	512,582,000	2014-12-31
2648	2015-01-12	76,894,970	433,000	15.0015	512,582,000	2014-12-31
2649	2015-01-09	76,461,970	-144,000	14.9170	512,582,000	2014-12-31
2650	2015-01-08	76,605,970	-184,000	14.9451	512,582,000	2014-12-31
2651	2015-01-07	76,789,970	-91,000	14.9810	512,582,000	2014-12-31
2652	2015-01-06	76,880,970	969,911	14.9988	512,582,000	2014-12-31
2653	2015-01-05	75,911,059	353,000	14.8095	512,582,000	2014-12-31
2654	2015-01-02	75,558,059	131,000	14.7407	512,582,000	2014-12-31
2655	2014-12-31	75,427,059	0	14.7151	512,582,000	2014-12-31
2656	2014-12-30	75,427,059	218,000	14.7151	512,582,000	2014-12-03
2657	2014-12-29	75,209,059	245,000	14.6726	512,582,000	2014-12-03
2658	2014-12-24	74,964,059	1,000	14.6248	512,582,000	2014-12-03
2659	2014-12-23	74,963,059	160,000	14.6246	512,582,000	2014-12-03
2660	2014-12-22	74,803,059	160,089	14.5934	512,582,000	2014-12-03
2661	2014-12-19	74,642,970	-1,326,000	14.5622	512,582,000	2014-12-03
2662	2014-12-18	75,968,970	1,245,000	14.8208	512,582,000	2014-12-03
2663	2014-12-17	74,723,970	-1,221,000	14.5780	512,582,000	2014-12-03
2664	2014-12-16	75,944,970	168,000	14.8162	512,582,000	2014-12-03
2665	2014-12-15	75,776,970	1,422,000	14.7834	512,582,000	2014-12-03
2666	2014-12-12	74,354,970	-801,665	14.5060	512,582,000	2014-12-03
2667	2014-12-11	75,156,635	671,000	14.6624	512,582,000	2014-12-03
2668	2014-12-10	74,485,635	-1,085,838	14.5315	512,582,000	2014-12-03
2669	2014-12-09	75,571,473	-635,000	14.7433	512,582,000	2014-12-03
2670	2014-12-08	76,206,473	688,723	14.8672	512,582,000	2014-12-03
2671	2014-12-05	75,517,750	892,750	14.7328	512,582,000	2014-12-03
2672	2014-12-04	74,625,000	-1,508,000	14.5586	512,582,000	2014-12-03
2673	2014-12-03	76,133,000	-1,713,000	14.8528	512,582,000	2014-12-03
2674	2014-12-02	77,846,000	-316,000	15.5692	500,000,000	2014-11-30
2675	2014-12-01	78,162,000	976,000	15.6324	500,000,000	2014-11-30
2676	2014-11-28	77,186,000	-1,072,000	15.4372	500,000,000	2014-11-07
2677	2014-11-27	78,258,000	-621,000	15.6516	500,000,000	2014-11-07
2678	2014-11-26	78,879,000	-1,080,000	15.7758	500,000,000	2014-11-07
2679	2014-11-25	79,959,000	129,000	15.9918	500,000,000	2014-11-07
2680	2014-11-24	79,830,000	-470,000	15.9660	500,000,000	2014-11-07
2681	2014-11-21	80,300,000	198,000	16.0600	500,000,000	2014-11-07
2682	2014-11-20	80,102,000	-98,000	16.0204	500,000,000	2014-11-07
2683	2014-11-19	80,200,000	1,741,000	16.0400	500,000,000	2014-11-07
2684	2014-11-18	78,459,000	-2,487,042	15.6918	500,000,000	2014-11-07
2685	2014-11-17	80,946,042	993,000	16.1892	500,000,000	2014-11-07
2686	2014-11-14	79,953,042	-376,683	15.9906	500,000,000	2014-11-07
2687	2014-11-13	80,329,725	1,551,000	16.0659	500,000,000	2014-11-07
2688	2014-11-12	78,778,725	-6,378,749	15.7557	500,000,000	2014-11-07
2689	2014-11-11	85,157,474	-11,666,656	17.0315	500,000,000	2014-11-07
2690	2014-11-10	96,824,130	-4,531,870	19.3648	500,000,000	2014-11-07
2691	2014-11-07	101,356,000		20.2712	500,000,000	2014-11-07

---

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

---