Hang Seng FTSE China 50 Index ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02838	2005-06-08			Docs

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

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

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

Stock code:

Holdings of custodian particpants

Some data are hidden to fit your display. Rotate?

Row	Holding date	Holding	Change	Stake %	Issued shares	As at date
1	2025-12-22	575,575	460	80.1121	718,462	2025-12-17
2	2025-12-19	575,115	0	80.0481	718,462	2025-12-17
3	2025-12-18	575,115	-300	80.0481	718,462	2025-12-17
4	2025-12-17	575,415	0	80.0898	718,462	2025-12-17
5	2025-12-16	575,415	1,600	80.0564	718,762	2025-12-15
6	2025-12-15	573,815	0	79.8338	718,762	2025-12-15
7	2025-12-12	573,815	-300	79.6454	720,462	2025-12-11
8	2025-12-11	574,115	200	79.6871	720,462	2025-12-11
9	2025-12-10	573,915	200	79.6261	720,762	2025-11-07
10	2025-12-09	573,715	0	79.5984	720,762	2025-11-07
11	2025-12-08	573,715	0	79.5984	720,762	2025-11-07
12	2025-12-05	573,715	0	79.5984	720,762	2025-11-07
13	2025-12-04	573,715	0	79.5984	720,762	2025-11-07
14	2025-12-03	573,715	0	79.5984	720,762	2025-11-07
15	2025-12-02	573,715	0	79.5984	720,762	2025-11-07
16	2025-12-01	573,715	0	79.5984	720,762	2025-11-07
17	2025-11-28	573,715	300	79.5984	720,762	2025-11-07
18	2025-11-27	573,415	0	79.5568	720,762	2025-11-07
19	2025-11-26	573,415	0	79.5568	720,762	2025-11-07
20	2025-11-25	573,415	0	79.5568	720,762	2025-11-07
21	2025-11-24	573,415	0	79.5568	720,762	2025-11-07
22	2025-11-21	573,415	0	79.5568	720,762	2025-11-07
23	2025-11-20	573,415	-400	79.5568	720,762	2025-11-07
24	2025-11-19	573,815	0	79.6123	720,762	2025-11-07
25	2025-11-18	573,815	0	79.6123	720,762	2025-11-07
26	2025-11-17	573,815	-401	79.6123	720,762	2025-11-07
27	2025-11-14	574,216	0	79.6679	720,762	2025-11-07
28	2025-11-13	574,216	0	79.6679	720,762	2025-11-07
29	2025-11-12	574,216	0	79.6679	720,762	2025-11-07
30	2025-11-11	574,216	0	79.6679	720,762	2025-11-07
31	2025-11-10	574,216	-900	79.6679	720,762	2025-11-07
32	2025-11-07	575,116	0	79.7928	720,762	2025-11-07
33	2025-11-06	575,116	-300	79.6822	721,762	2025-10-28
34	2025-11-05	575,416	200	79.7238	721,762	2025-10-28
35	2025-11-04	575,216	0	79.6961	721,762	2025-10-28
36	2025-11-03	575,216	0	79.6961	721,762	2025-10-28
37	2025-10-31	575,216	0	79.6961	721,762	2025-10-28
38	2025-10-30	575,216	-399	79.6961	721,762	2025-10-28
39	2025-10-28	575,615	200	79.7514	721,762	2025-10-28
40	2025-10-27	575,415	0	79.6685	722,262	2025-10-14
41	2025-10-24	575,415	200	79.6685	722,262	2025-10-14
42	2025-10-23	575,215	0	79.6408	722,262	2025-10-14
43	2025-10-22	575,215	-200	79.6408	722,262	2025-10-14
44	2025-10-21	575,415	0	79.6685	722,262	2025-10-14
45	2025-10-20	575,415	0	79.6685	722,262	2025-10-14
46	2025-10-17	575,415	300	79.6685	722,262	2025-10-14
47	2025-10-16	575,115	0	79.6269	722,262	2025-10-14
48	2025-10-15	575,115	-1,400	79.6269	722,262	2025-10-14
49	2025-10-14	576,515	-600	79.8208	722,262	2025-10-14
50	2025-10-13	577,115	-1,900	85.6683	673,662	2025-10-13
51	2025-10-10	579,015	1,700	85.8994	674,062	2025-09-19
52	2025-10-09	577,315	-100	85.6472	674,062	2025-09-19
53	2025-10-08	577,415	200	85.6620	674,062	2025-09-19
54	2025-10-06	577,215	0	85.6323	674,062	2025-09-19
55	2025-10-03	577,215	-200	85.6323	674,062	2025-09-19
56	2025-10-02	577,415	200	85.6620	674,062	2025-09-19
57	2025-09-30	577,215	100	85.6323	674,062	2025-09-19
58	2025-09-29	577,115	-100	85.6175	674,062	2025-09-19
59	2025-09-26	577,215	0	85.6323	674,062	2025-09-19
60	2025-09-25	577,215	0	85.6323	674,062	2025-09-19
61	2025-09-24	577,215	100	85.6323	674,062	2025-09-19
62	2025-09-23	577,115	-400	85.6175	674,062	2025-09-19
63	2025-09-22	577,515	-12,200	85.6768	674,062	2025-09-19
64	2025-09-19	589,715	-900	87.4868	674,062	2025-09-19
65	2025-09-18	590,615	500	86.0626	686,262	2025-09-16
66	2025-09-17	590,115	-800	85.9898	686,262	2025-09-16
67	2025-09-16	590,915	-200	86.1063	686,262	2025-09-16
68	2025-09-15	591,115	-700	86.0101	687,262	2025-09-12
69	2025-09-12	591,815	200	86.1120	687,262	2025-09-12
70	2025-09-11	591,615	0	86.0578	687,462	2025-09-10
71	2025-09-10	591,615	423	86.0578	687,462	2025-09-10
72	2025-09-09	591,192	0	86.0493	687,039	2025-09-02
73	2025-09-08	591,192	0	86.0493	687,039	2025-09-02
74	2025-09-05	591,192	3,000	86.0493	687,039	2025-09-02
75	2025-09-04	588,192	0	85.6126	687,039	2025-09-02
76	2025-09-03	588,192	-500	85.6126	687,039	2025-09-02
77	2025-09-02	588,692	300	85.6854	687,039	2025-09-02
78	2025-09-01	588,392	0	85.5794	687,539	2025-08-20
79	2025-08-29	588,392	0	85.5794	687,539	2025-08-20
80	2025-08-28	588,392	0	85.5794	687,539	2025-08-20
81	2025-08-27	588,392	0	85.5794	687,539	2025-08-20
82	2025-08-26	588,392	-300	85.5794	687,539	2025-08-20
83	2025-08-25	588,692	0	85.6231	687,539	2025-08-20
84	2025-08-22	588,692	0	85.6231	687,539	2025-08-20
85	2025-08-21	588,692	2,074	85.6231	687,539	2025-08-20
86	2025-08-20	586,618	863	85.3214	687,539	2025-08-20
87	2025-08-19	585,755	1,000	85.5489	684,702	2025-08-15
88	2025-08-18	584,755	889	85.4028	684,702	2025-08-15
89	2025-08-15	583,866	0	85.2730	684,702	2025-08-15
90	2025-08-14	583,866	545	85.3839	683,813	2025-08-13
91	2025-08-13	583,321	0	85.3042	683,813	2025-08-13
92	2025-08-12	583,321	0	85.3722	683,268	2025-07-31
93	2025-08-11	583,321	0	85.3722	683,268	2025-07-31
94	2025-08-08	583,321	0	85.3722	683,268	2025-07-31
95	2025-08-07	583,321	0	85.3722	683,268	2025-07-31
96	2025-08-06	583,321	0	85.3722	683,268	2025-07-31
97	2025-08-05	583,321	100	85.3722	683,268	2025-07-31
98	2025-08-04	583,221	0	85.3576	683,268	2025-07-31
99	2025-08-01	583,221	762	85.3576	683,268	2025-07-31
100	2025-07-31	582,459	0	85.2461	683,268	2025-07-31
101	2025-07-30	582,459	0	85.3412	682,506	2025-07-28
102	2025-07-29	582,459	-200	85.3412	682,506	2025-07-28
103	2025-07-28	582,659	855	85.3705	682,506	2025-07-28
104	2025-07-25	581,804	-500	85.3522	681,651	2025-07-22
105	2025-07-24	582,304	-100	85.4255	681,651	2025-07-22
106	2025-07-23	582,404	637	85.4402	681,651	2025-07-22
107	2025-07-22	581,767	900	85.3468	681,651	2025-07-22
108	2025-07-21	580,867	0	85.2819	681,114	2025-07-14
109	2025-07-18	580,867	-10	85.2819	681,114	2025-07-14
110	2025-07-17	580,877	-5,300	85.2834	681,114	2025-07-14
111	2025-07-16	586,177	0	86.0615	681,114	2025-07-14
112	2025-07-15	586,177	-2,300	86.0615	681,114	2025-07-14
113	2025-07-14	588,477	0	86.3992	681,114	2025-07-14
114	2025-07-11	588,477	0	86.1084	683,414	2025-07-02
115	2025-07-10	588,477	0	86.1084	683,414	2025-07-02
116	2025-07-09	588,477	0	86.1084	683,414	2025-07-02
117	2025-07-08	588,477	0	86.1084	683,414	2025-07-02
118	2025-07-07	588,477	0	86.1084	683,414	2025-07-02
119	2025-07-04	588,477	100	86.1084	683,414	2025-07-02
120	2025-07-03	588,377	1,544	86.0938	683,414	2025-07-02
121	2025-07-02	586,833	0	85.8679	683,414	2025-07-02
122	2025-06-30	586,833	0	86.0623	681,870	2025-06-18
123	2025-06-27	586,833	1,400	86.0623	681,870	2025-06-18
124	2025-06-26	585,433	0	85.8570	681,870	2025-06-18
125	2025-06-25	585,433	400	85.8570	681,870	2025-06-18
126	2025-06-24	585,033	0	85.7983	681,870	2025-06-18
127	2025-06-23	585,033	-7,700	85.7983	681,870	2025-06-18
128	2025-06-20	592,733	0	86.9276	681,870	2025-06-18
129	2025-06-19	592,733	654	86.9276	681,870	2025-06-18
130	2025-06-18	592,079	0	86.8317	681,870	2025-06-18
131	2025-06-17	592,079	0	86.9150	681,216	2025-06-10
132	2025-06-16	592,079	0	86.9150	681,216	2025-06-10
133	2025-06-13	592,079	0	86.9150	681,216	2025-06-10
134	2025-06-12	592,079	-1,000	86.9150	681,216	2025-06-10
135	2025-06-11	593,079	-83,500	87.0618	681,216	2025-06-10
136	2025-06-10	676,579	0	99.3193	681,216	2025-06-10
137	2025-06-09	676,579	0	88.5324	764,216	2025-06-05
138	2025-06-06	676,579	0	88.5324	764,216	2025-06-05
139	2025-06-05	676,579	1,012	88.5324	764,216	2025-06-05
140	2025-06-04	675,567	-300	88.5172	763,204	2025-05-21
141	2025-06-03	675,867	0	88.5565	763,204	2025-05-21
142	2025-06-02	675,867	0	88.5565	763,204	2025-05-21
143	2025-05-30	675,867	2,000	88.5565	763,204	2025-05-21
144	2025-05-29	673,867	0	88.2945	763,204	2025-05-21
145	2025-05-28	673,867	0	88.2945	763,204	2025-05-21
146	2025-05-27	673,867	300	88.2945	763,204	2025-05-21
147	2025-05-26	673,567	0	88.2552	763,204	2025-05-21
148	2025-05-23	673,567	-100	88.2552	763,204	2025-05-21
149	2025-05-22	673,667	-63,900	88.2683	763,204	2025-05-21
150	2025-05-21	737,567	0	96.6409	763,204	2025-05-21
151	2025-05-20	737,567	0	89.1746	827,104	2025-05-14
152	2025-05-19	737,567	-100	89.1746	827,104	2025-05-14
153	2025-05-16	737,667	0	89.1867	827,104	2025-05-14
154	2025-05-15	737,667	-200	89.1867	827,104	2025-05-14
155	2025-05-14	737,867	-1,300	89.2109	827,104	2025-05-14
156	2025-05-13	739,167	0	89.3249	827,504	2025-05-13
157	2025-05-12	739,167	0	0.2141	345,173,206	2025-05-12
158	2025-05-09	739,167	1,400	89.2817	827,904	2025-04-25
159	2025-05-08	737,767	-200	89.1126	827,904	2025-04-25
160	2025-05-07	737,967	0	89.1368	827,904	2025-04-25
161	2025-05-06	737,967	100	89.1368	827,904	2025-04-25
162	2025-05-02	737,867	-200	89.1247	827,904	2025-04-25
163	2025-04-30	738,067	0	89.1489	827,904	2025-04-25
164	2025-04-29	738,067	0	89.1489	827,904	2025-04-25
165	2025-04-28	738,067	-500	89.1489	827,904	2025-04-25
166	2025-04-25	738,567	0	89.2093	827,904	2025-04-25
167	2025-04-24	738,567	388	89.1231	828,704	2025-04-23
168	2025-04-23	738,179	0	89.0763	828,704	2025-04-23
169	2025-04-22	738,179	-727	89.1180	828,316	2025-04-17
170	2025-04-17	738,906	-1,000	89.2058	828,316	2025-04-17
171	2025-04-16	739,906	0	89.3560	828,043	2025-04-16
172	2025-04-15	739,906	0	89.2482	829,043	2025-04-11
173	2025-04-14	739,906	-400	89.2482	829,043	2025-04-11
174	2025-04-11	740,306	-1,900	89.2965	829,043	2025-04-11
175	2025-04-10	742,206	199	89.4825	829,443	2025-04-09
176	2025-04-09	742,007	4,981	89.4585	829,443	2025-04-09
177	2025-04-08	737,026	82,715	88.9114	828,944	2025-04-08
178	2025-04-07	654,311	0	79.0266	827,963	2025-04-07
179	2025-04-03	654,311	0	87.7978	745,248	2025-03-31
180	2025-04-02	654,311	500	87.7978	745,248	2025-03-31
181	2025-04-01	653,811	-2,100	87.7307	745,248	2025-03-31
182	2025-03-31	655,911	0	88.0124	745,248	2025-03-31
183	2025-03-28	655,911	0	87.7769	747,248	2025-03-21
184	2025-03-27	655,911	0	87.7769	747,248	2025-03-21
185	2025-03-26	655,911	0	87.7769	747,248	2025-03-21
186	2025-03-25	655,911	-300	87.7769	747,248	2025-03-21
187	2025-03-24	656,211	721	87.8170	747,248	2025-03-21
188	2025-03-21	655,490	-1,871	87.7205	747,248	2025-03-21
189	2025-03-20	657,361	-3,200	87.8911	747,927	2025-03-19
190	2025-03-19	660,561	100	88.3189	747,927	2025-03-19
191	2025-03-18	660,461	-100	87.9293	751,127	2025-03-13
192	2025-03-17	660,561	0	87.9427	751,127	2025-03-13
193	2025-03-14	660,561	-500	87.9427	751,127	2025-03-13
194	2025-03-13	661,061	-2,500	88.0092	751,127	2025-03-13
195	2025-03-12	663,561	6,500	88.3185	751,327	2025-03-12
196	2025-03-11	657,061	3,600	87.1634	753,827	2025-03-11
197	2025-03-10	653,461	-3,100	86.5939	754,627	2025-02-25
198	2025-03-07	656,561	-400	87.0047	754,627	2025-02-25
199	2025-03-06	656,961	200	87.0577	754,627	2025-02-25
200	2025-03-05	656,761	100	87.0312	754,627	2025-02-25
201	2025-03-04	656,661	-200	87.0180	754,627	2025-02-25
202	2025-03-03	656,861	-1,200	87.0445	754,627	2025-02-25
203	2025-02-28	658,061	17,100	87.2035	754,627	2025-02-25
204	2025-02-27	640,961	-1,595	84.9375	754,627	2025-02-25
205	2025-02-26	642,556	-300	85.1488	754,627	2025-02-25
206	2025-02-25	642,856	500	85.1886	754,627	2025-02-25
207	2025-02-24	642,356	55	85.0998	754,827	2025-02-21
208	2025-02-21	642,301	-100	85.0925	754,827	2025-02-21
209	2025-02-20	642,401	-8,300	85.2135	753,872	2025-02-19
210	2025-02-19	650,701	400	86.3145	753,872	2025-02-19
211	2025-02-18	650,301	100	85.5803	759,872	2025-02-18
212	2025-02-17	650,201	-900	85.5222	760,272	2025-02-14
213	2025-02-14	651,101	500	85.6405	760,272	2025-02-14
214	2025-02-13	650,601	-300	85.3726	762,072	2025-02-12
215	2025-02-12	650,901	-1,900	85.4120	762,072	2025-02-12
216	2025-02-11	652,801	800	85.5827	762,772	2025-02-10
217	2025-02-10	652,001	200	85.4778	762,772	2025-02-10
218	2025-02-07	651,801	-900	85.3956	763,272	2025-02-06
219	2025-02-06	652,701	-300	85.5136	763,272	2025-02-06
220	2025-02-05	653,001	0	85.4633	764,072	2025-01-21
221	2025-02-04	653,001	-600	85.4633	764,072	2025-01-21
222	2025-02-03	653,601	300	85.5418	764,072	2025-01-21
223	2025-01-28	653,301	0	85.5025	764,072	2025-01-21
224	2025-01-27	653,301	-400	85.5025	764,072	2025-01-21
225	2025-01-24	653,701	0	85.5549	764,072	2025-01-21
226	2025-01-23	653,701	0	85.5549	764,072	2025-01-21
227	2025-01-22	653,701	340	85.5549	764,072	2025-01-21
228	2025-01-21	653,361	-100	85.5104	764,072	2025-01-21
229	2025-01-20	653,461	0	85.5728	763,632	2025-01-14
230	2025-01-17	653,461	0	85.5728	763,632	2025-01-14
231	2025-01-16	653,461	0	85.5728	763,632	2025-01-14
232	2025-01-15	653,461	-400	85.5728	763,632	2025-01-14
233	2025-01-14	653,861	-200	85.6251	763,632	2025-01-14
234	2025-01-13	654,061	0	85.6177	763,932	2025-01-13
235	2025-01-10	654,061	-200	85.5953	764,132	2024-12-20
236	2025-01-09	654,261	1,700	85.6215	764,132	2024-12-20
237	2025-01-08	652,561	-5,100	85.3990	764,132	2024-12-20
238	2025-01-07	657,661	7,500	86.0664	764,132	2024-12-20
239	2025-01-06	650,161	2,400	85.0849	764,132	2024-12-20
240	2025-01-03	647,761	100	84.7708	764,132	2024-12-20
241	2025-01-02	647,661	0	84.7577	764,132	2024-12-20
242	2024-12-31	647,661	0	84.7577	764,132	2024-12-20
243	2024-12-30	647,661	0	84.7577	764,132	2024-12-20
244	2024-12-27	647,661	0	84.7577	764,132	2024-12-20
245	2024-12-24	647,661	0	84.7577	764,132	2024-12-20
246	2024-12-23	647,661	415	84.7577	764,132	2024-12-20
247	2024-12-20	647,246	-400	84.7034	764,132	2024-12-20
248	2024-12-19	647,646	2,000	84.8018	763,717	2024-12-06
249	2024-12-18	645,646	0	84.5400	763,717	2024-12-06
250	2024-12-17	645,646	-400	84.5400	763,717	2024-12-06
251	2024-12-16	646,046	0	84.5923	763,717	2024-12-06
252	2024-12-13	646,046	-1,800	84.5923	763,717	2024-12-06
253	2024-12-12	647,846	-1,600	84.8280	763,717	2024-12-06
254	2024-12-11	649,446	-100	85.0375	763,717	2024-12-06
255	2024-12-10	649,546	100	85.0506	763,717	2024-12-06
256	2024-12-09	649,446	-2,400	85.0375	763,717	2024-12-06
257	2024-12-06	651,846	-400	85.3518	763,717	2024-12-06
258	2024-12-05	652,246	-143	85.3706	764,017	2024-12-04
259	2024-12-04	652,389	300	85.3893	764,017	2024-12-04
260	2024-12-03	652,089	-29,500	85.3341	764,160	2024-12-02
261	2024-12-02	681,589	-100	89.1945	764,160	2024-12-02
262	2024-11-29	681,689	-3,700	78.8846	864,160	2024-11-21
263	2024-11-28	685,389	-400	79.3127	864,160	2024-11-21
264	2024-11-27	685,789	-17,100	79.3590	864,160	2024-11-21
265	2024-11-26	702,889	-12,700	81.3378	864,160	2024-11-21
266	2024-11-25	715,589	-5,500	82.8075	864,160	2024-11-21
267	2024-11-22	721,089	594	83.4439	864,160	2024-11-21
268	2024-11-21	720,495	0	83.3752	864,160	2024-11-21
269	2024-11-20	720,495	-100	83.4132	863,766	2024-11-08
270	2024-11-19	720,595	400	83.4248	863,766	2024-11-08
271	2024-11-18	720,195	100	83.3785	863,766	2024-11-08
272	2024-11-15	720,095	-100	83.3669	863,766	2024-11-08
273	2024-11-14	720,195	800	83.3785	863,766	2024-11-08
274	2024-11-13	719,395	37,300	83.2859	863,766	2024-11-08
275	2024-11-12	682,095	300	78.9676	863,766	2024-11-08
276	2024-11-11	681,795	-100	78.9328	863,766	2024-11-08
277	2024-11-08	681,895	1,600	78.9444	863,766	2024-11-08
278	2024-11-07	680,295	-5,200	78.7501	863,866	2024-11-05
279	2024-11-06	685,495	3,600	79.3520	863,866	2024-11-05
280	2024-11-05	681,895	-100	78.9353	863,866	2024-11-05
281	2024-11-04	681,995	11,611	79.2588	860,466	2024-11-01
282	2024-11-01	670,384	0	77.9094	860,466	2024-11-01
283	2024-10-31	670,384	-11,900	78.8822	849,855	2024-10-22
284	2024-10-30	682,284	5,400	80.2824	849,855	2024-10-22
285	2024-10-29	676,884	0	79.6470	849,855	2024-10-22
286	2024-10-28	676,884	0	79.6470	849,855	2024-10-22
287	2024-10-25	676,884	-200	79.6470	849,855	2024-10-22
288	2024-10-24	677,084	-100	79.6705	849,855	2024-10-22
289	2024-10-23	677,184	-5,600	79.6823	849,855	2024-10-22
290	2024-10-22	682,784	-4,384	80.3412	849,855	2024-10-22
291	2024-10-21	687,168	-4,900	80.8286	850,155	2024-10-21
292	2024-10-18	692,068	-1,200	81.4448	849,739	2024-10-18
293	2024-10-17	693,268	4,400	81.5668	849,939	2024-10-14
294	2024-10-16	688,868	-1,000	81.0491	849,939	2024-10-14
295	2024-10-15	689,868	-1,500	81.1668	849,939	2024-10-14
296	2024-10-14	691,368	21,200	81.3432	849,939	2024-10-14
297	2024-10-10	670,168	100	78.7563	850,939	2024-10-10
298	2024-10-09	670,068	137	78.4128	854,539	2024-10-09
299	2024-10-08	669,931	-2,083	88.7868	754,539	2024-10-08
300	2024-10-07	672,014	63,817	89.4942	750,902	2024-10-07
301	2024-10-04	608,197	-3,909	81.1270	749,685	2024-10-04
302	2024-10-03	612,106	1,900	87.5227	699,368	2024-10-03
303	2024-10-02	610,206	5,954	87.3499	698,577	2024-10-02
304	2024-09-30	604,252	4,712	86.4233	699,177	2024-09-30
305	2024-09-27	599,540	-15,800	86.3255	694,511	2024-09-26
306	2024-09-26	615,340	-1,100	88.6005	694,511	2024-09-26
307	2024-09-25	616,440	-16,400	87.3131	706,011	2024-09-25
308	2024-09-24	632,840	0	89.4966	707,111	2024-09-24
309	2024-09-23	632,840	0	87.4679	723,511	2024-09-19
310	2024-09-20	632,840	-7,600	87.4679	723,511	2024-09-19
311	2024-09-19	640,440	-7,200	88.5184	723,511	2024-09-19
312	2024-09-17	647,640	0	88.5830	731,111	2024-09-17
313	2024-09-16	647,640	100	87.7191	738,311	2024-09-11
314	2024-09-13	647,540	0	87.7056	738,311	2024-09-11
315	2024-09-12	647,540	2,791	87.7056	738,311	2024-09-11
316	2024-09-11	644,749	0	87.3276	738,311	2024-09-11
317	2024-09-10	644,749	-5,800	87.6589	735,520	2024-09-03
318	2024-09-09	650,549	0	88.4475	735,520	2024-09-03
319	2024-09-05	650,549	0	88.4475	735,520	2024-09-03
320	2024-09-04	650,549	4,017	88.4475	735,520	2024-09-03
321	2024-09-03	646,532	-1,700	87.9013	735,520	2024-09-03
322	2024-09-02	648,232	0	88.6165	731,503	2024-09-02
323	2024-08-30	648,232	0	88.4110	733,203	2024-08-21
324	2024-08-29	648,232	0	88.4110	733,203	2024-08-21
325	2024-08-28	648,232	0	88.4110	733,203	2024-08-21
326	2024-08-27	648,232	0	88.4110	733,203	2024-08-21
327	2024-08-26	648,232	0	88.4110	733,203	2024-08-21
328	2024-08-23	648,232	0	88.4110	733,203	2024-08-21
329	2024-08-22	648,232	493	88.4110	733,203	2024-08-21
330	2024-08-21	647,739	0	88.3437	733,203	2024-08-21
331	2024-08-20	647,739	0	88.4032	732,710	2024-08-05
332	2024-08-19	647,739	0	88.4032	732,710	2024-08-05
333	2024-08-16	647,739	0	88.4032	732,710	2024-08-05
334	2024-08-15	647,739	-3,100	88.4032	732,710	2024-08-05
335	2024-08-14	650,839	0	88.8263	732,710	2024-08-05
336	2024-08-13	650,839	0	88.8263	732,710	2024-08-05
337	2024-08-12	650,839	0	88.8263	732,710	2024-08-05
338	2024-08-09	650,839	0	88.8263	732,710	2024-08-05
339	2024-08-08	650,839	0	88.8263	732,710	2024-08-05
340	2024-08-07	650,839	0	88.8263	732,710	2024-08-05
341	2024-08-06	650,839	-600	88.8263	732,710	2024-08-05
342	2024-08-05	651,439	0	88.9082	732,710	2024-08-05
343	2024-08-02	651,439	-2,100	88.8354	733,310	2024-08-01
344	2024-08-01	653,539	1,387	89.1218	733,310	2024-08-01
345	2024-07-31	652,152	0	88.6787	735,410	2024-07-31
346	2024-07-30	652,152	0	88.8463	734,023	2024-07-12
347	2024-07-29	652,152	0	88.8463	734,023	2024-07-12
348	2024-07-26	652,152	0	88.8463	734,023	2024-07-12
349	2024-07-25	652,152	0	88.8463	734,023	2024-07-12
350	2024-07-24	652,152	-7,200	88.8463	734,023	2024-07-12
351	2024-07-23	659,352	-12,600	89.8272	734,023	2024-07-12
352	2024-07-22	671,952	0	91.5437	734,023	2024-07-12
353	2024-07-19	671,952	0	91.5437	734,023	2024-07-12
354	2024-07-18	671,952	-200	91.5437	734,023	2024-07-12
355	2024-07-17	672,152	1,800	91.5710	734,023	2024-07-12
356	2024-07-16	670,352	0	91.3257	734,023	2024-07-12
357	2024-07-15	670,352	10,588	91.3257	734,023	2024-07-12
358	2024-07-12	659,764	-3,400	89.8833	734,023	2024-07-12
359	2024-07-11	663,164	0	91.2400	726,835	2024-06-28
360	2024-07-10	663,164	0	91.2400	726,835	2024-06-28
361	2024-07-09	663,164	0	91.2400	726,835	2024-06-28
362	2024-07-08	663,164	0	91.2400	726,835	2024-06-28
363	2024-07-05	663,164	0	91.2400	726,835	2024-06-28
364	2024-07-04	663,164	2,000	91.2400	726,835	2024-06-28
365	2024-07-03	661,164	0	90.9648	726,835	2024-06-28
366	2024-07-02	661,164	100	90.9648	726,835	2024-06-28
367	2024-06-28	661,064	-200	90.9510	726,835	2024-06-28
368	2024-06-27	661,264	10	90.9786	726,835	2024-06-27
369	2024-06-26	661,254	0	90.9647	726,935	2024-06-20
370	2024-06-25	661,254	900	90.9647	726,935	2024-06-20
371	2024-06-24	660,354	300	90.8409	726,935	2024-06-20
372	2024-06-21	660,054	0	90.7996	726,935	2024-06-20
373	2024-06-20	660,054	-100	90.7996	726,935	2024-06-20
374	2024-06-19	660,154	0	90.8133	726,935	2024-06-19
375	2024-06-18	660,154	-100	90.8009	727,035	2024-06-14
376	2024-06-17	660,254	0	90.8146	727,035	2024-06-14
377	2024-06-14	660,254	0	90.8146	727,035	2024-06-14
378	2024-06-13	660,254	17,335	90.8146	727,035	2024-06-12
379	2024-06-12	642,919	-90	88.4303	727,035	2024-06-12
380	2024-06-11	643,009	0	90.5902	709,800	2024-06-07
381	2024-06-07	643,009	0	90.5902	709,800	2024-06-07
382	2024-06-06	643,009	0	90.5902	709,800	2024-06-06
383	2024-06-05	643,009	-400	90.5902	709,800	2024-06-05
384	2024-06-04	643,409	0	90.6465	709,800	2024-06-04
385	2024-06-03	643,409	0	90.5955	710,200	2024-05-10
386	2024-05-31	643,409	0	90.5955	710,200	2024-05-10
387	2024-05-30	643,409	0	90.5955	710,200	2024-05-10
388	2024-05-29	643,409	0	90.5955	710,200	2024-05-10
389	2024-05-28	643,409	-100	90.5955	710,200	2024-05-10
390	2024-05-27	643,509	0	90.6095	710,200	2024-05-10
391	2024-05-24	643,509	0	90.6095	710,200	2024-05-10
392	2024-05-23	643,509	-100	90.6095	710,200	2024-05-10
393	2024-05-22	643,609	0	90.6236	710,200	2024-05-10
394	2024-05-21	643,609	-700	90.6236	710,200	2024-05-10
395	2024-05-20	644,309	0	90.7222	710,200	2024-05-10
396	2024-05-17	644,309	0	90.7222	710,200	2024-05-10
397	2024-05-16	644,309	0	90.7222	710,200	2024-05-10
398	2024-05-14	644,309	15,700	90.7222	710,200	2024-05-10
399	2024-05-13	628,609	0	88.5115	710,200	2024-05-10
400	2024-05-10	628,609	0	88.5115	710,200	2024-05-10
401	2024-05-09	628,609	100	88.5115	710,200	2024-05-08
402	2024-05-08	628,509	100	88.4975	710,200	2024-05-08
403	2024-05-07	628,409	900	88.4709	710,300	2024-04-10
404	2024-05-06	627,509	100	88.3442	710,300	2024-04-10
405	2024-05-03	627,409	0	88.3301	710,300	2024-04-10
406	2024-05-02	627,409	0	88.3301	710,300	2024-04-10
407	2024-04-30	627,409	-200	88.3301	710,300	2024-04-10
408	2024-04-29	627,609	0	88.3583	710,300	2024-04-10
409	2024-04-26	627,609	0	88.3583	710,300	2024-04-10
410	2024-04-25	627,609	-100	88.3583	710,300	2024-04-10
411	2024-04-24	627,709	-1,000	88.3724	710,300	2024-04-10
412	2024-04-23	628,709	0	88.5132	710,300	2024-04-10
413	2024-04-22	628,709	0	88.5132	710,300	2024-04-10
414	2024-04-19	628,709	0	88.5132	710,300	2024-04-10
415	2024-04-18	628,709	0	88.5132	710,300	2024-04-10
416	2024-04-17	628,709	0	88.5132	710,300	2024-04-10
417	2024-04-16	628,709	0	88.5132	710,300	2024-04-10
418	2024-04-15	628,709	0	88.5132	710,300	2024-04-10
419	2024-04-12	628,709	-100	88.5132	710,300	2024-04-10
420	2024-04-11	628,809	0	88.5272	710,300	2024-04-10
421	2024-04-10	628,809	-433	88.5272	710,300	2024-04-10
422	2024-04-09	629,242	0	88.5882	710,300	2024-04-09
423	2024-04-08	629,242	0	88.5342	710,733	2024-03-08
424	2024-04-05	629,242	0	88.5342	710,733	2024-03-08
425	2024-04-03	629,242	0	88.5342	710,733	2024-03-08
426	2024-04-02	629,242	0	88.5342	710,733	2024-03-08
427	2024-03-28	629,242	-1,100	88.5342	710,733	2024-03-08
428	2024-03-27	630,342	0	88.6890	710,733	2024-03-08
429	2024-03-26	630,342	0	88.6890	710,733	2024-03-08
430	2024-03-25	630,342	0	88.6890	710,733	2024-03-08
431	2024-03-22	630,342	2,600	88.6890	710,733	2024-03-08
432	2024-03-21	627,742	500	88.3232	710,733	2024-03-08
433	2024-03-20	627,242	-2,300	88.2528	710,733	2024-03-08
434	2024-03-19	629,542	0	88.5764	710,733	2024-03-08
435	2024-03-18	629,542	-200	88.5764	710,733	2024-03-08
436	2024-03-15	629,742	0	88.6046	710,733	2024-03-08
437	2024-03-14	629,742	-100	88.6046	710,733	2024-03-08
438	2024-03-13	629,842	0	88.6187	710,733	2024-03-08
439	2024-03-12	629,842	0	88.6187	710,733	2024-03-08
440	2024-03-11	629,842	-200	88.6187	710,733	2024-03-08
441	2024-03-08	630,042	-2,900	88.6468	710,733	2024-03-08
442	2024-03-07	632,942	-200	89.0548	710,733	2024-03-07
443	2024-03-06	633,142	0	88.7210	713,633	2024-02-27
444	2024-03-05	633,142	0	88.7210	713,633	2024-02-27
445	2024-03-04	633,142	0	88.7210	713,633	2024-02-27
446	2024-03-01	633,142	-200	88.7210	713,633	2024-02-27
447	2024-02-29	633,342	0	88.7490	713,633	2024-02-27
448	2024-02-28	633,342	0	88.7490	713,633	2024-02-27
449	2024-02-27	633,342	-220	88.7490	713,633	2024-02-27
450	2024-02-26	633,562	300	88.7798	713,633	2024-02-26
451	2024-02-23	633,262	-900	88.7104	713,853	2024-02-22
452	2024-02-22	634,162	-600	88.8365	713,853	2024-02-22
453	2024-02-21	634,762	0	88.9205	713,853	2024-02-21
454	2024-02-20	634,762	-3,200	88.8459	714,453	2024-02-20
455	2024-02-19	637,962	0	89.2938	714,453	2024-02-19
456	2024-02-16	637,962	0	88.7719	718,653	2024-02-09
457	2024-02-15	637,962	100	88.7719	718,653	2024-02-09
458	2024-02-14	637,862	-1,000	88.7580	718,653	2024-02-09
459	2024-02-09	638,862	0	88.8971	718,653	2024-02-09
460	2024-02-08	638,862	-700	88.8971	718,653	2024-02-07
461	2024-02-07	639,562	-1,200	88.9945	718,653	2024-02-07
462	2024-02-06	640,762	0	83.3617	768,653	2024-02-02
463	2024-02-05	640,762	0	83.3617	768,653	2024-02-02
464	2024-02-02	640,762	-1,600	83.3617	768,653	2024-02-02
465	2024-02-01	642,362	-200	83.3962	770,253	2024-01-19
466	2024-01-31	642,562	-200	83.4222	770,253	2024-01-19
467	2024-01-30	642,762	1,000	83.4482	770,253	2024-01-19
468	2024-01-29	641,762	0	83.3183	770,253	2024-01-19
469	2024-01-26	641,762	-100	83.3183	770,253	2024-01-19
470	2024-01-25	641,862	-1,200	83.3313	770,253	2024-01-19
471	2024-01-24	643,062	-1,000	83.4871	770,253	2024-01-19
472	2024-01-23	644,062	-100	83.6169	770,253	2024-01-19
473	2024-01-22	644,162	0	83.6299	770,253	2024-01-19
474	2024-01-19	644,162	-430	83.6299	770,253	2024-01-19
475	2024-01-18	644,592	0	83.6391	770,683	2023-11-28
476	2024-01-17	644,592	-100	83.6391	770,683	2023-11-28
477	2024-01-16	644,692	-1,200	83.6520	770,683	2023-11-28
478	2024-01-15	645,892	0	83.8077	770,683	2023-11-28
479	2024-01-12	645,892	0	83.8077	770,683	2023-11-28
480	2024-01-11	645,892	0	83.8077	770,683	2023-11-28
481	2024-01-10	645,892	0	83.8077	770,683	2023-11-28
482	2024-01-09	645,892	0	83.8077	770,683	2023-11-28
483	2024-01-08	645,892	-21,800	83.8077	770,683	2023-11-28
484	2024-01-05	667,692	-24,000	86.6364	770,683	2023-11-28
485	2024-01-04	691,692	-2,000	89.7505	770,683	2023-11-28
486	2024-01-03	693,692	8,500	90.0100	770,683	2023-11-28
487	2024-01-02	685,192	0	88.9071	770,683	2023-11-28
488	2023-12-29	685,192	0	88.9071	770,683	2023-11-28
489	2023-12-28	685,192	0	88.9071	770,683	2023-11-28
490	2023-12-27	685,192	100	88.9071	770,683	2023-11-28
491	2023-12-22	685,092	0	88.8941	770,683	2023-11-28
492	2023-12-21	685,092	0	88.8941	770,683	2023-11-28
493	2023-12-20	685,092	0	88.8941	770,683	2023-11-28
494	2023-12-19	685,092	0	88.8941	770,683	2023-11-28
495	2023-12-18	685,092	0	88.8941	770,683	2023-11-28
496	2023-12-15	685,092	0	88.8941	770,683	2023-11-28
497	2023-12-14	685,092	0	88.8941	770,683	2023-11-28
498	2023-12-13	685,092	-200	88.8941	770,683	2023-11-28
499	2023-12-12	685,292	0	88.9201	770,683	2023-11-28
500	2023-12-11	685,292	0	88.9201	770,683	2023-11-28
501	2023-12-08	685,292	100	88.9201	770,683	2023-11-28
502	2023-12-07	685,192	0	88.9071	770,683	2023-11-28
503	2023-12-06	685,192	0	88.9071	770,683	2023-11-28
504	2023-12-05	685,192	0	88.9071	770,683	2023-11-28
505	2023-12-04	685,192	0	88.9071	770,683	2023-11-28
506	2023-12-01	685,192	-100	88.9071	770,683	2023-11-28
507	2023-11-30	685,292	-100	88.9201	770,683	2023-11-28
508	2023-11-29	685,392	-700	88.9331	770,683	2023-11-28
509	2023-11-28	686,092	0	89.0239	770,683	2023-11-28
510	2023-11-27	686,092	0	88.9431	771,383	2023-11-13
511	2023-11-24	686,092	0	88.9431	771,383	2023-11-13
512	2023-11-23	686,092	-2,200	88.9431	771,383	2023-11-13
513	2023-11-22	688,292	0	89.2283	771,383	2023-11-13
514	2023-11-21	688,292	200	89.2283	771,383	2023-11-13
515	2023-11-20	688,092	0	89.2024	771,383	2023-11-13
516	2023-11-17	688,092	-100	89.2024	771,383	2023-11-13
517	2023-11-16	688,192	0	89.2153	771,383	2023-11-13
518	2023-11-15	688,192	0	89.2153	771,383	2023-11-13
519	2023-11-14	688,192	2,012	89.2153	771,383	2023-11-13
520	2023-11-13	686,180	0	88.9545	771,383	2023-11-13
521	2023-11-10	686,180	0	89.1987	769,271	2023-11-08
522	2023-11-09	686,180	0	89.1987	769,271	2023-11-08
523	2023-11-08	686,180	-23,500	89.1987	769,271	2023-11-08
524	2023-11-07	709,680	0	92.2536	769,271	2023-11-07
525	2023-11-06	709,680	0	89.5189	792,771	2023-11-03
526	2023-11-03	709,680	0	89.5189	792,771	2023-11-03
527	2023-11-02	709,680	0	89.5189	792,771	2023-11-01
528	2023-11-01	709,680	821	89.5189	792,771	2023-11-01
529	2023-10-31	708,859	0	89.5080	791,950	2023-10-13
530	2023-10-30	708,859	0	89.5080	791,950	2023-10-13
531	2023-10-27	708,859	0	89.5080	791,950	2023-10-13
532	2023-10-26	708,859	0	89.5080	791,950	2023-10-13
533	2023-10-25	708,859	0	89.5080	791,950	2023-10-13
534	2023-10-24	708,859	0	89.5080	791,950	2023-10-13
535	2023-10-20	708,859	0	89.5080	791,950	2023-10-13
536	2023-10-19	708,859	0	89.5080	791,950	2023-10-13
537	2023-10-18	708,859	0	89.5080	791,950	2023-10-13
538	2023-10-17	708,859	-200	89.5080	791,950	2023-10-13
539	2023-10-16	709,059	0	89.5333	791,950	2023-10-13
540	2023-10-13	709,059	0	89.5333	791,950	2023-10-13
541	2023-10-12	709,059	-200	89.5333	791,950	2023-10-11
542	2023-10-11	709,259	0	89.5586	791,950	2023-10-11
543	2023-10-10	709,259	0	89.5359	792,150	2023-10-06
544	2023-10-09	709,259	-1,000	89.5359	792,150	2023-10-06
545	2023-10-06	710,259	0	89.6622	792,150	2023-10-06
546	2023-10-05	710,259	0	89.5491	793,150	2023-10-04
547	2023-10-04	710,259	-200	89.5491	793,150	2023-10-04
548	2023-10-03	710,459	4,950	89.5744	793,150	2023-10-03
549	2023-09-29	705,509	0	88.9278	793,350	2023-09-29
550	2023-09-28	705,509	0	89.4408	788,800	2023-09-26
551	2023-09-27	705,509	-1,200	89.4408	788,800	2023-09-26
552	2023-09-26	706,709	0	89.5929	788,800	2023-09-26
553	2023-09-25	706,709	0	89.4568	790,000	2023-09-13
554	2023-09-22	706,709	0	89.4568	790,000	2023-09-13
555	2023-09-21	706,709	0	89.4568	790,000	2023-09-13
556	2023-09-20	706,709	0	89.4568	790,000	2023-09-13
557	2023-09-19	706,709	0	89.4568	790,000	2023-09-13
558	2023-09-18	706,709	-100	89.4568	790,000	2023-09-13
559	2023-09-15	706,809	0	89.4695	790,000	2023-09-13
560	2023-09-14	706,809	-500	89.4695	790,000	2023-09-13
561	2023-09-13	707,309	0	89.5328	790,000	2023-09-13
562	2023-09-12	707,309	0	89.4762	790,500	2023-09-06
563	2023-09-11	707,309	0	89.4762	790,500	2023-09-06
564	2023-09-07	707,309	0	89.4762	790,500	2023-09-06
565	2023-09-06	707,309	-5,100	89.4762	790,500	2023-09-06
566	2023-09-05	712,409	0	90.1213	790,500	2023-09-05
567	2023-09-04	712,409	0	89.5436	795,600	2023-08-29
568	2023-08-31	712,409	0	89.5436	795,600	2023-08-29
569	2023-08-30	712,409	-700	89.5436	795,600	2023-08-29
570	2023-08-29	713,109	0	89.6316	795,600	2023-08-29
571	2023-08-28	713,109	0	89.5528	796,300	2023-08-23
572	2023-08-25	713,109	0	89.5528	796,300	2023-08-23
573	2023-08-24	713,109	0	89.5528	796,300	2023-08-23
574	2023-08-23	713,109	-1,379	89.5528	796,300	2023-08-23
575	2023-08-22	714,488	0	89.7260	796,300	2023-08-22
576	2023-08-21	714,488	-600	89.5709	797,679	2023-08-18
577	2023-08-18	715,088	0	89.6461	797,679	2023-08-18
578	2023-08-17	715,088	0	89.5787	798,279	2023-08-02
579	2023-08-16	715,088	0	89.5787	798,279	2023-08-02
580	2023-08-15	715,088	0	89.5787	798,279	2023-08-02
581	2023-08-14	715,088	0	89.5787	798,279	2023-08-02
582	2023-08-11	715,088	0	89.5787	798,279	2023-08-02
583	2023-08-10	715,088	0	89.5787	798,279	2023-08-02
584	2023-08-09	715,088	0	89.5787	798,279	2023-08-02
585	2023-08-08	715,088	0	89.5787	798,279	2023-08-02
586	2023-08-07	715,088	0	89.5787	798,279	2023-08-02
587	2023-08-04	715,088	0	89.5787	798,279	2023-08-02
588	2023-08-03	715,088	200	89.5787	798,279	2023-08-02
589	2023-08-02	714,888	1,254	89.5537	798,279	2023-08-02
590	2023-08-01	713,634	0	89.3966	798,279	2023-08-01
591	2023-07-31	713,634	0	89.5372	797,025	2023-07-19
592	2023-07-28	713,634	0	89.5372	797,025	2023-07-19
593	2023-07-27	713,634	0	89.5372	797,025	2023-07-19
594	2023-07-26	713,634	0	89.5372	797,025	2023-07-19
595	2023-07-25	713,634	0	89.5372	797,025	2023-07-19
596	2023-07-24	713,634	500	89.5372	797,025	2023-07-19
597	2023-07-21	713,134	0	89.4745	797,025	2023-07-19
598	2023-07-20	713,134	22,000	89.4745	797,025	2023-07-19
599	2023-07-19	691,134	0	86.7142	797,025	2023-07-19
600	2023-07-18	691,134	0	92.5182	747,025	2023-07-11
601	2023-07-14	691,134	0	92.5182	747,025	2023-07-11
602	2023-07-13	691,134	100	92.5182	747,025	2023-07-11
603	2023-07-12	691,034	-1,200	92.5048	747,025	2023-07-11
604	2023-07-11	692,234	0	92.6654	747,025	2023-07-11
605	2023-07-10	692,234	0	92.5787	747,725	2023-07-07
606	2023-07-07	692,234	-700	92.5787	747,725	2023-07-07
607	2023-07-06	692,934	0	92.5856	748,425	2023-05-24
608	2023-07-05	692,934	0	92.5856	748,425	2023-05-24
609	2023-07-04	692,934	0	92.5856	748,425	2023-05-24
610	2023-07-03	692,934	0	92.5856	748,425	2023-05-24
611	2023-06-30	692,934	0	92.5856	748,425	2023-05-24
612	2023-06-29	692,934	100	92.5856	748,425	2023-05-24
613	2023-06-28	692,834	0	92.5723	748,425	2023-05-24
614	2023-06-27	692,834	0	92.5723	748,425	2023-05-24
615	2023-06-26	692,834	0	92.5723	748,425	2023-05-24
616	2023-06-23	692,834	0	92.5723	748,425	2023-05-24
617	2023-06-21	692,834	0	92.5723	748,425	2023-05-24
618	2023-06-20	692,834	-1,000	92.5723	748,425	2023-05-24
619	2023-06-19	693,834	-100	92.7059	748,425	2023-05-24
620	2023-06-16	693,934	0	92.7192	748,425	2023-05-24
621	2023-06-15	693,934	0	92.7192	748,425	2023-05-24
622	2023-06-14	693,934	0	92.7192	748,425	2023-05-24
623	2023-06-13	693,934	300	92.7192	748,425	2023-05-24
624	2023-06-12	693,634	0	92.6792	748,425	2023-05-24
625	2023-06-09	693,634	0	92.6792	748,425	2023-05-24
626	2023-06-08	693,634	0	92.6792	748,425	2023-05-24
627	2023-06-07	693,634	0	92.6792	748,425	2023-05-24
628	2023-06-06	693,634	0	92.6792	748,425	2023-05-24
629	2023-06-05	693,634	0	92.6792	748,425	2023-05-24
630	2023-06-02	693,634	0	92.6792	748,425	2023-05-24
631	2023-06-01	693,634	0	92.6792	748,425	2023-05-24
632	2023-05-31	693,634	0	92.6792	748,425	2023-05-24
633	2023-05-30	693,634	-100	92.6792	748,425	2023-05-24
634	2023-05-29	693,734	0	92.6925	748,425	2023-05-24
635	2023-05-25	693,734	-200	92.6925	748,425	2023-05-24
636	2023-05-24	693,934	0	92.7192	748,425	2023-05-24
637	2023-05-23	693,934	0	92.6945	748,625	2023-05-10
638	2023-05-22	693,934	0	92.6945	748,625	2023-05-10
639	2023-05-19	693,934	0	92.6945	748,625	2023-05-10
640	2023-05-18	693,934	0	92.6945	748,625	2023-05-10
641	2023-05-17	693,934	0	92.6945	748,625	2023-05-10
642	2023-05-16	693,934	0	92.6945	748,625	2023-05-10
643	2023-05-15	693,934	-100	92.6945	748,625	2023-05-10
644	2023-05-12	694,034	0	92.7078	748,625	2023-05-10
645	2023-05-11	694,034	0	92.7078	748,625	2023-05-10
646	2023-05-10	694,034	0	92.7078	748,625	2023-05-10
647	2023-05-09	694,034	-5,400	92.7078	748,625	2023-05-09
648	2023-05-08	699,434	0	93.4292	748,625	2023-05-08
649	2023-05-05	699,434	-100	92.7601	754,025	2023-04-19
650	2023-05-04	699,534	0	92.7733	754,025	2023-04-19
651	2023-05-03	699,534	0	92.7733	754,025	2023-04-19
652	2023-05-02	699,534	0	92.7733	754,025	2023-04-19
653	2023-04-28	699,534	0	92.7733	754,025	2023-04-19
654	2023-04-27	699,534	0	92.7733	754,025	2023-04-19
655	2023-04-26	699,534	0	92.7733	754,025	2023-04-19
656	2023-04-25	699,534	-100	92.7733	754,025	2023-04-19
657	2023-04-24	699,634	26,500	92.7866	754,025	2023-04-19
658	2023-04-21	673,134	0	89.2721	754,025	2023-04-19
659	2023-04-20	673,134	0	89.2721	754,025	2023-04-19
660	2023-04-19	673,134	-3,300	89.2721	754,025	2023-04-19
661	2023-04-18	676,434	0	89.7098	754,025	2023-04-18
662	2023-04-17	676,434	0	89.3189	757,325	2023-03-31
663	2023-04-14	676,434	0	89.3189	757,325	2023-03-31
664	2023-04-13	676,434	0	89.3189	757,325	2023-03-31
665	2023-04-12	676,434	0	89.3189	757,325	2023-03-31
666	2023-04-11	676,434	0	89.3189	757,325	2023-03-31
667	2023-04-06	676,434	0	89.3189	757,325	2023-03-31
668	2023-04-04	676,434	0	89.3189	757,325	2023-03-31
669	2023-04-03	676,434	0	89.3189	757,325	2023-03-31
670	2023-03-31	676,434	-800	89.3189	757,325	2023-03-31
671	2023-03-30	677,234	0	89.3301	758,125	2023-03-22
672	2023-03-29	677,234	0	89.3301	758,125	2023-03-22
673	2023-03-28	677,234	200	89.3301	758,125	2023-03-22
674	2023-03-27	677,034	0	89.3037	758,125	2023-03-22
675	2023-03-24	677,034	0	89.3037	758,125	2023-03-22
676	2023-03-23	677,034	0	89.3037	758,125	2023-03-22
677	2023-03-22	677,034	803	89.3037	758,125	2023-03-22
678	2023-03-21	676,231	0	89.1978	758,125	2023-03-21
679	2023-03-20	676,231	0	89.2924	757,322	2023-02-10
680	2023-03-17	676,231	-100	89.2924	757,322	2023-02-10
681	2023-03-16	676,331	0	89.3056	757,322	2023-02-10
682	2023-03-15	676,331	0	89.3056	757,322	2023-02-10
683	2023-03-14	676,331	0	89.3056	757,322	2023-02-10
684	2023-03-13	676,331	0	89.3056	757,322	2023-02-10
685	2023-03-10	676,331	0	89.3056	757,322	2023-02-10
686	2023-03-09	676,331	0	89.3056	757,322	2023-02-10
687	2023-03-08	676,331	-300	89.3056	757,322	2023-02-10
688	2023-03-07	676,631	0	89.3452	757,322	2023-02-10
689	2023-03-06	676,631	0	89.3452	757,322	2023-02-10
690	2023-03-03	676,631	0	89.3452	757,322	2023-02-10
691	2023-03-02	676,631	2,900	89.3452	757,322	2023-02-10
692	2023-03-01	673,731	0	88.9623	757,322	2023-02-10
693	2023-02-28	673,731	100	88.9623	757,322	2023-02-10
694	2023-02-27	673,631	0	88.9491	757,322	2023-02-10
695	2023-02-24	673,631	0	88.9491	757,322	2023-02-10
696	2023-02-23	673,631	0	88.9491	757,322	2023-02-10
697	2023-02-22	673,631	0	88.9491	757,322	2023-02-10
698	2023-02-21	673,631	0	88.9491	757,322	2023-02-10
699	2023-02-20	673,631	500	88.9491	757,322	2023-02-10
700	2023-02-17	673,131	100	88.8831	757,322	2023-02-10
701	2023-02-16	673,031	10	88.8699	757,322	2023-02-10
702	2023-02-15	673,021	0	88.8685	757,322	2023-02-10
703	2023-02-14	673,021	0	88.8685	757,322	2023-02-10
704	2023-02-13	673,021	-800	88.8685	757,322	2023-02-10
705	2023-02-10	673,821	0	88.9742	757,322	2023-02-10
706	2023-02-09	673,821	0	88.8803	758,122	2022-12-21
707	2023-02-08	673,821	100	88.8803	758,122	2022-12-21
708	2023-02-07	673,721	100	88.8671	758,122	2022-12-21
709	2023-02-06	673,621	0	88.8539	758,122	2022-12-21
710	2023-02-03	673,621	0	88.8539	758,122	2022-12-21
711	2023-02-02	673,621	300	88.8539	758,122	2022-12-21
712	2023-02-01	673,321	600	88.8143	758,122	2022-12-21
713	2023-01-31	672,721	0	88.7352	758,122	2022-12-21
714	2023-01-30	672,721	100	88.7352	758,122	2022-12-21
715	2023-01-27	672,621	400	88.7220	758,122	2022-12-21
716	2023-01-26	672,221	0	88.6692	758,122	2022-12-21
717	2023-01-20	672,221	270	88.6692	758,122	2022-12-21
718	2023-01-19	671,951	0	88.6336	758,122	2022-12-21
719	2023-01-18	671,951	300	88.6336	758,122	2022-12-21
720	2023-01-17	671,651	-100	88.5941	758,122	2022-12-21
721	2023-01-16	671,751	0	88.6072	758,122	2022-12-21
722	2023-01-13	671,751	-300	88.6072	758,122	2022-12-21
723	2023-01-12	672,051	0	88.6468	758,122	2022-12-21
724	2023-01-11	672,051	0	88.6468	758,122	2022-12-21
725	2023-01-10	672,051	-100	88.6468	758,122	2022-12-21
726	2023-01-09	672,151	-100	88.6600	758,122	2022-12-21
727	2023-01-06	672,251	0	88.6732	758,122	2022-12-21
728	2023-01-05	672,251	0	88.6732	758,122	2022-12-21
729	2023-01-04	672,251	0	88.6732	758,122	2022-12-21
730	2023-01-03	672,251	0	88.6732	758,122	2022-12-21
731	2022-12-30	672,251	0	88.6732	758,122	2022-12-21
732	2022-12-29	672,251	0	88.6732	758,122	2022-12-21
733	2022-12-28	672,251	200	88.6732	758,122	2022-12-21
734	2022-12-23	672,051	0	88.6468	758,122	2022-12-21
735	2022-12-22	672,051	807	88.6468	758,122	2022-12-21
736	2022-12-21	671,244	0	88.5404	758,122	2022-12-21
737	2022-12-20	671,244	0	88.6347	757,315	2022-10-19
738	2022-12-19	671,244	0	88.6347	757,315	2022-10-19
739	2022-12-16	671,244	-1,000	88.6347	757,315	2022-10-19
740	2022-12-15	672,244	-80	88.7668	757,315	2022-10-19
741	2022-12-14	672,324	-400	88.7773	757,315	2022-10-19
742	2022-12-13	672,724	0	88.8301	757,315	2022-10-19
743	2022-12-12	672,724	0	88.8301	757,315	2022-10-19
744	2022-12-09	672,724	-1,700	88.8301	757,315	2022-10-19
745	2022-12-08	674,424	-100	89.0546	757,315	2022-10-19
746	2022-12-07	674,524	0	89.0678	757,315	2022-10-19
747	2022-12-06	674,524	100	89.0678	757,315	2022-10-19
748	2022-12-05	674,424	-300	89.0546	757,315	2022-10-19
749	2022-12-02	674,724	-100	89.0942	757,315	2022-10-19
750	2022-12-01	674,824	0	89.1074	757,315	2022-10-19
751	2022-11-30	674,824	0	89.1074	757,315	2022-10-19
752	2022-11-29	674,824	0	89.1074	757,315	2022-10-19
753	2022-11-28	674,824	0	89.1074	757,315	2022-10-19
754	2022-11-25	674,824	0	89.1074	757,315	2022-10-19
755	2022-11-24	674,824	100	89.1074	757,315	2022-10-19
756	2022-11-23	674,724	0	89.0942	757,315	2022-10-19
757	2022-11-22	674,724	600	89.0942	757,315	2022-10-19
758	2022-11-21	674,124	0	89.0150	757,315	2022-10-19
759	2022-11-18	674,124	300	89.0150	757,315	2022-10-19
760	2022-11-17	673,824	0	88.9754	757,315	2022-10-19
761	2022-11-16	673,824	200	88.9754	757,315	2022-10-19
762	2022-11-15	673,624	0	88.9490	757,315	2022-10-19
763	2022-11-14	673,624	0	88.9490	757,315	2022-10-19
764	2022-11-11	673,624	0	88.9490	757,315	2022-10-19
765	2022-11-10	673,624	0	88.9490	757,315	2022-10-19
766	2022-11-09	673,624	800	88.9490	757,315	2022-10-19
767	2022-11-08	672,824	600	88.8433	757,315	2022-10-19
768	2022-11-07	672,224	0	88.7641	757,315	2022-10-19
769	2022-11-04	672,224	5,600	88.7641	757,315	2022-10-19
770	2022-11-03	666,624	0	88.0247	757,315	2022-10-19
771	2022-11-02	666,624	4,500	88.0247	757,315	2022-10-19
772	2022-11-01	662,124	500	87.4305	757,315	2022-10-19
773	2022-10-31	661,624	0	87.3644	757,315	2022-10-19
774	2022-10-28	661,624	0	87.3644	757,315	2022-10-19
775	2022-10-27	661,624	0	87.3644	757,315	2022-10-19
776	2022-10-26	661,624	800	87.3644	757,315	2022-10-19
777	2022-10-25	660,824	0	87.2588	757,315	2022-10-19
778	2022-10-24	660,824	900	87.2588	757,315	2022-10-19
779	2022-10-21	659,924	0	87.1400	757,315	2022-10-19
780	2022-10-20	659,924	-4,000	87.1400	757,315	2022-10-19
781	2022-10-19	663,924	0	87.6681	757,315	2022-10-19
782	2022-10-18	663,924	0	87.2075	761,315	2022-09-23
783	2022-10-17	663,924	0	87.2075	761,315	2022-09-23
784	2022-10-14	663,924	-800	87.2075	761,315	2022-09-23
785	2022-10-13	664,724	0	87.3126	761,315	2022-09-23
786	2022-10-12	664,724	0	87.3126	761,315	2022-09-23
787	2022-10-11	664,724	0	87.3126	761,315	2022-09-23
788	2022-10-10	664,724	0	87.3126	761,315	2022-09-23
789	2022-10-07	664,724	-4,000	87.3126	761,315	2022-09-23
790	2022-10-06	668,724	-10,000	87.8380	761,315	2022-09-23
791	2022-10-05	678,724	0	89.1515	761,315	2022-09-23
792	2022-10-03	678,724	8,900	89.1515	761,315	2022-09-23
793	2022-09-30	669,824	4,100	87.9825	761,315	2022-09-23
794	2022-09-29	665,724	300	87.4440	761,315	2022-09-23
795	2022-09-28	665,424	600	87.4046	761,315	2022-09-23
796	2022-09-27	664,824	-200	87.3257	761,315	2022-09-23
797	2022-09-26	665,024	0	87.3520	761,315	2022-09-23
798	2022-09-23	665,024	0	87.3520	761,315	2022-09-23
799	2022-09-22	665,024	796	87.3520	761,315	2022-09-21
800	2022-09-21	664,228	0	87.2475	761,315	2022-09-21
801	2022-09-20	664,228	-100	87.3388	760,519	2022-09-15
802	2022-09-19	664,328	0	87.3519	760,519	2022-09-15
803	2022-09-16	664,328	200	87.3519	760,519	2022-09-15
804	2022-09-15	664,128	-1,500	87.3256	760,519	2022-09-15
805	2022-09-14	665,628	0	87.5229	760,519	2022-09-14
806	2022-09-13	665,628	0	87.3506	762,019	2022-08-05
807	2022-09-09	665,628	0	87.3506	762,019	2022-08-05
808	2022-09-08	665,628	100	87.3506	762,019	2022-08-05
809	2022-09-07	665,528	0	87.3375	762,019	2022-08-05
810	2022-09-06	665,528	0	87.3375	762,019	2022-08-05
811	2022-09-05	665,528	0	87.3375	762,019	2022-08-05
812	2022-09-02	665,528	0	87.3375	762,019	2022-08-05
813	2022-09-01	665,528	0	87.3375	762,019	2022-08-05
814	2022-08-31	665,528	0	87.3375	762,019	2022-08-05
815	2022-08-30	665,528	0	87.3375	762,019	2022-08-05
816	2022-08-29	665,528	0	87.3375	762,019	2022-08-05
817	2022-08-26	665,528	0	87.3375	762,019	2022-08-05
818	2022-08-25	665,528	30	87.3375	762,019	2022-08-05
819	2022-08-24	665,498	0	87.3335	762,019	2022-08-05
820	2022-08-23	665,498	0	87.3335	762,019	2022-08-05
821	2022-08-22	665,498	0	87.3335	762,019	2022-08-05
822	2022-08-19	665,498	0	87.3335	762,019	2022-08-05
823	2022-08-18	665,498	0	87.3335	762,019	2022-08-05
824	2022-08-17	665,498	0	87.3335	762,019	2022-08-05
825	2022-08-16	665,498	0	87.3335	762,019	2022-08-05
826	2022-08-15	665,498	0	87.3335	762,019	2022-08-05
827	2022-08-12	665,498	0	87.3335	762,019	2022-08-05
828	2022-08-11	665,498	0	87.3335	762,019	2022-08-05
829	2022-08-10	665,498	0	87.3335	762,019	2022-08-05
830	2022-08-09	665,498	-30	87.3335	762,019	2022-08-05
831	2022-08-08	665,528	0	87.3375	762,019	2022-08-05
832	2022-08-05	665,528	-7,500	87.3375	762,019	2022-08-05
833	2022-08-04	673,028	-1,100	87.4609	769,519	2022-07-27
834	2022-08-03	674,128	0	87.6038	769,519	2022-07-27
835	2022-08-02	674,128	0	87.6038	769,519	2022-07-27
836	2022-08-01	674,128	0	87.6038	769,519	2022-07-27
837	2022-07-29	674,128	0	87.6038	769,519	2022-07-27
838	2022-07-28	674,128	2,082	87.6038	769,519	2022-07-27
839	2022-07-27	672,046	0	87.3333	769,519	2022-07-27
840	2022-07-26	672,046	0	87.5702	767,437	2022-07-13
841	2022-07-25	672,046	100	87.5702	767,437	2022-07-13
842	2022-07-22	671,946	0	87.5572	767,437	2022-07-13
843	2022-07-21	671,946	0	87.5572	767,437	2022-07-13
844	2022-07-20	671,946	0	87.5572	767,437	2022-07-13
845	2022-07-19	671,946	0	87.5572	767,437	2022-07-13
846	2022-07-18	671,946	-100	87.5572	767,437	2022-07-13
847	2022-07-15	672,046	0	87.5702	767,437	2022-07-13
848	2022-07-14	672,046	3,484	87.5702	767,437	2022-07-13
849	2022-07-13	668,562	0	87.1162	767,437	2022-07-13
850	2022-07-12	668,562	1,652	87.5135	763,953	2022-07-11
851	2022-07-11	666,910	-600	87.2973	763,953	2022-07-11
852	2022-07-08	667,510	3,981	87.5651	762,301	2022-07-08
853	2022-07-07	663,529	0	87.4307	758,920	2022-07-05
854	2022-07-06	663,529	1,314	87.4307	758,920	2022-07-05
855	2022-07-05	662,215	0	87.2576	758,920	2022-07-05
856	2022-07-04	662,215	0	87.4089	757,606	2022-06-28
857	2022-06-30	662,215	0	87.4089	757,606	2022-06-28
858	2022-06-29	662,215	-7,500	87.4089	757,606	2022-06-28
859	2022-06-28	669,715	0	88.3989	757,606	2022-06-28
860	2022-06-27	669,715	0	87.5323	765,106	2022-06-23
861	2022-06-24	669,715	890	87.5323	765,106	2022-06-23
862	2022-06-23	668,825	0	87.4160	765,106	2022-06-23
863	2022-06-22	668,825	0	87.5178	764,216	2022-06-15
864	2022-06-21	668,825	0	87.5178	764,216	2022-06-15
865	2022-06-20	668,825	0	87.5178	764,216	2022-06-15
866	2022-06-17	668,825	0	87.5178	764,216	2022-06-15
867	2022-06-16	668,825	6,172	87.5178	764,216	2022-06-15
868	2022-06-15	662,653	0	86.7102	764,216	2022-06-15
869	2022-06-14	662,653	-2,500	87.4162	758,044	2022-06-13
870	2022-06-13	665,153	-1,200	87.7460	758,044	2022-06-13
871	2022-06-10	666,353	0	87.6730	760,044	2022-06-10
872	2022-06-09	666,353	0	87.5347	761,244	2022-06-06
873	2022-06-08	666,353	0	87.5347	761,244	2022-06-06
874	2022-06-07	666,353	4,908	87.5347	761,244	2022-06-06
875	2022-06-06	661,445	0	86.8900	761,244	2022-06-06
876	2022-06-02	661,445	0	87.4539	756,336	2022-05-11
877	2022-06-01	661,445	0	87.4539	756,336	2022-05-11
878	2022-05-31	661,445	0	87.4539	756,336	2022-05-11
879	2022-05-30	661,445	0	87.4539	756,336	2022-05-11
880	2022-05-27	661,445	0	87.4539	756,336	2022-05-11
881	2022-05-26	661,445	0	87.4539	756,336	2022-05-11
882	2022-05-25	661,445	0	87.4539	756,336	2022-05-11
883	2022-05-24	661,445	0	87.4539	756,336	2022-05-11
884	2022-05-23	661,445	100	87.4539	756,336	2022-05-11
885	2022-05-20	661,345	0	87.4406	756,336	2022-05-11
886	2022-05-19	661,345	0	87.4406	756,336	2022-05-11
887	2022-05-18	661,345	0	87.4406	756,336	2022-05-11
888	2022-05-17	661,345	-100	87.4406	756,336	2022-05-11
889	2022-05-16	661,445	0	87.4539	756,336	2022-05-11
890	2022-05-13	661,445	0	87.4539	756,336	2022-05-11
891	2022-05-12	661,445	7,125	87.4539	756,336	2022-05-11
892	2022-05-11	654,320	0	86.5118	756,336	2022-05-11
893	2022-05-10	654,320	0	87.3112	749,411	2022-04-26
894	2022-05-06	654,320	0	87.3112	749,411	2022-04-26
895	2022-05-05	654,320	0	87.3112	749,411	2022-04-26
896	2022-05-04	654,320	6,500	87.3112	749,411	2022-04-26
897	2022-05-03	647,820	0	86.4439	749,411	2022-04-26
898	2022-04-29	647,820	0	86.4439	749,411	2022-04-26
899	2022-04-28	647,820	0	86.4439	749,411	2022-04-26
900	2022-04-27	647,820	2,506	86.4439	749,411	2022-04-26
901	2022-04-26	645,314	0	86.1095	749,411	2022-04-26
902	2022-04-25	645,314	0	86.3753	747,105	2022-04-20
903	2022-04-22	645,314	0	86.3753	747,105	2022-04-20
904	2022-04-21	645,314	1,426	86.3753	747,105	2022-04-20
905	2022-04-20	643,888	0	86.1844	747,105	2022-04-20
906	2022-04-19	643,888	0	86.3492	745,679	2022-03-30
907	2022-04-14	643,888	100	86.3492	745,679	2022-03-30
908	2022-04-13	643,788	0	86.3358	745,679	2022-03-30
909	2022-04-12	643,788	0	86.3358	745,679	2022-03-30
910	2022-04-11	643,788	0	86.3358	745,679	2022-03-30
911	2022-04-08	643,788	0	86.3358	745,679	2022-03-30
912	2022-04-07	643,788	0	86.3358	745,679	2022-03-30
913	2022-04-06	643,788	0	86.3358	745,679	2022-03-30
914	2022-04-04	643,788	0	86.3358	745,679	2022-03-30
915	2022-04-01	643,788	-200	86.3358	745,679	2022-03-30
916	2022-03-31	643,988	-2,200	86.3626	745,679	2022-03-30
917	2022-03-30	646,188	0	86.6577	745,679	2022-03-30
918	2022-03-29	646,188	63,053	86.4027	747,879	2022-03-28
919	2022-03-28	583,135	0	77.9718	747,879	2022-03-28
920	2022-03-25	583,135	500	85.1347	684,956	2022-03-21
921	2022-03-24	582,635	0	85.0617	684,956	2022-03-21
922	2022-03-23	582,635	200	85.0617	684,956	2022-03-21
923	2022-03-22	582,435	994	85.0325	684,956	2022-03-21
924	2022-03-21	581,441	260	84.8874	684,956	2022-03-21
925	2022-03-18	581,181	-300	84.9354	684,262	2022-02-21
926	2022-03-17	581,481	-100	84.9793	684,262	2022-02-21
927	2022-03-16	581,581	500	84.9939	684,262	2022-02-21
928	2022-03-15	581,081	-1,000	84.9208	684,262	2022-02-21
929	2022-03-14	582,081	0	85.0670	684,262	2022-02-21
930	2022-03-11	582,081	200	85.0670	684,262	2022-02-21
931	2022-03-10	581,881	400	85.0377	684,262	2022-02-21
932	2022-03-09	581,481	100	84.9793	684,262	2022-02-21
933	2022-03-08	581,381	0	84.9647	684,262	2022-02-21
934	2022-03-07	581,381	0	84.9647	684,262	2022-02-21
935	2022-03-04	581,381	0	84.9647	684,262	2022-02-21
936	2022-03-03	581,381	0	84.9647	684,262	2022-02-21
937	2022-03-02	581,381	0	84.9647	684,262	2022-02-21
938	2022-03-01	581,381	1,000	84.9647	684,262	2022-02-21
939	2022-02-28	580,381	200	84.8185	684,262	2022-02-21
940	2022-02-25	580,181	0	84.7893	684,262	2022-02-21
941	2022-02-24	580,181	1,700	84.7893	684,262	2022-02-21
942	2022-02-23	578,481	0	84.5409	684,262	2022-02-21
943	2022-02-22	578,481	498	84.5409	684,262	2022-02-21
944	2022-02-21	577,983	0	84.4681	684,262	2022-02-21
945	2022-02-18	577,983	200	84.5420	683,664	2022-02-10
946	2022-02-17	577,783	-300	84.5127	683,664	2022-02-10
947	2022-02-16	578,083	0	84.5566	683,664	2022-02-10
948	2022-02-15	578,083	0	84.5566	683,664	2022-02-10
949	2022-02-14	578,083	200	84.5566	683,664	2022-02-10
950	2022-02-11	577,883	0	84.5273	683,664	2022-02-10
951	2022-02-10	577,883	-1,500	84.5273	683,664	2022-02-10
952	2022-02-09	579,383	-2,800	84.5612	685,164	2022-01-25
953	2022-02-08	582,183	0	84.9699	685,164	2022-01-25
954	2022-02-07	582,183	0	84.9699	685,164	2022-01-25
955	2022-02-04	582,183	-100	84.9699	685,164	2022-01-25
956	2022-01-31	582,283	0	84.9845	685,164	2022-01-25
957	2022-01-28	582,283	0	84.9845	685,164	2022-01-25
958	2022-01-27	582,283	200	84.9845	685,164	2022-01-25
959	2022-01-26	582,083	582	84.9553	685,164	2022-01-25
960	2022-01-25	581,501	0	84.8703	685,164	2022-01-25
961	2022-01-24	581,501	100	84.9425	684,582	2022-01-12
962	2022-01-21	581,401	0	84.9279	684,582	2022-01-12
963	2022-01-20	581,401	0	84.9279	684,582	2022-01-12
964	2022-01-19	581,401	0	84.9279	684,582	2022-01-12
965	2022-01-18	581,401	100	84.9279	684,582	2022-01-12
966	2022-01-17	581,301	0	84.9133	684,582	2022-01-12
967	2022-01-14	581,301	0	84.9133	684,582	2022-01-12
968	2022-01-13	581,301	-600	84.9133	684,582	2022-01-12
969	2022-01-12	581,901	0	85.0009	684,582	2022-01-12
970	2022-01-11	581,901	500	84.9265	685,182	2021-12-13
971	2022-01-10	581,401	100	84.8535	685,182	2021-12-13
972	2022-01-07	581,301	0	84.8389	685,182	2021-12-13
973	2022-01-06	581,301	0	84.8389	685,182	2021-12-13
974	2022-01-05	581,301	0	84.8389	685,182	2021-12-13
975	2022-01-04	581,301	0	84.8389	685,182	2021-12-13
976	2022-01-03	581,301	200	84.8389	685,182	2021-12-13
977	2021-12-31	581,101	0	84.8097	685,182	2021-12-13
978	2021-12-30	581,101	0	84.8097	685,182	2021-12-13
979	2021-12-29	581,101	600	84.8097	685,182	2021-12-13
980	2021-12-28	580,501	0	84.7222	685,182	2021-12-13
981	2021-12-24	580,501	0	84.7222	685,182	2021-12-13
982	2021-12-23	580,501	0	84.7222	685,182	2021-12-13
983	2021-12-22	580,501	0	84.7222	685,182	2021-12-13
984	2021-12-21	580,501	0	84.7222	685,182	2021-12-13
985	2021-12-20	580,501	100	84.7222	685,182	2021-12-13
986	2021-12-17	580,401	2,400	84.7076	685,182	2021-12-13
987	2021-12-16	578,001	2,700	84.3573	685,182	2021-12-13
988	2021-12-15	575,301	1,200	83.9632	685,182	2021-12-13
989	2021-12-14	574,101	-3,600	83.7881	685,182	2021-12-13
990	2021-12-13	577,701	100	84.3135	685,182	2021-12-13
991	2021-12-10	577,601	-200	83.8583	688,782	2021-11-19
992	2021-12-09	577,801	60	83.8874	688,782	2021-11-19
993	2021-12-08	577,741	0	83.8786	688,782	2021-11-19
994	2021-12-07	577,741	0	83.8786	688,782	2021-11-19
995	2021-12-06	577,741	60	83.8786	688,782	2021-11-19
996	2021-12-03	577,681	-1,100	83.8699	688,782	2021-11-19
997	2021-12-02	578,781	200	84.0296	688,782	2021-11-19
998	2021-12-01	578,581	0	84.0006	688,782	2021-11-19
999	2021-11-30	578,581	0	84.0006	688,782	2021-11-19
1000	2021-11-29	578,581	100	84.0006	688,782	2021-11-19
1001	2021-11-26	578,481	0	83.9861	688,782	2021-11-19
1002	2021-11-25	578,481	-100	83.9861	688,782	2021-11-19
1003	2021-11-24	578,581	0	84.0006	688,782	2021-11-19
1004	2021-11-23	578,581	0	84.0006	688,782	2021-11-19
1005	2021-11-22	578,581	549	84.0006	688,782	2021-11-19
1006	2021-11-19	578,032	0	83.9209	688,782	2021-11-19
1007	2021-11-18	578,032	200	83.9878	688,233	2021-11-03
1008	2021-11-17	577,832	-100	83.9588	688,233	2021-11-03
1009	2021-11-16	577,932	0	83.9733	688,233	2021-11-03
1010	2021-11-15	577,932	0	83.9733	688,233	2021-11-03
1011	2021-11-12	577,932	0	83.9733	688,233	2021-11-03
1012	2021-11-11	577,932	-100	83.9733	688,233	2021-11-03
1013	2021-11-10	578,032	0	83.9878	688,233	2021-11-03
1014	2021-11-09	578,032	0	83.9878	688,233	2021-11-03
1015	2021-11-08	578,032	100	83.9878	688,233	2021-11-03
1016	2021-11-05	577,932	0	83.9733	688,233	2021-11-03
1017	2021-11-04	577,932	-1,201	83.9733	688,233	2021-11-03
1018	2021-11-03	579,133	0	84.1478	688,233	2021-11-03
1019	2021-11-02	579,133	-200	84.0257	689,233	2021-10-04
1020	2021-11-01	579,333	-400	84.0547	689,233	2021-10-04
1021	2021-10-29	579,733	0	84.1128	689,233	2021-10-04
1022	2021-10-28	579,733	0	84.1128	689,233	2021-10-04
1023	2021-10-27	579,733	0	84.1128	689,233	2021-10-04
1024	2021-10-26	579,733	2,500	84.1128	689,233	2021-10-04
1025	2021-10-25	577,233	200	83.7501	689,233	2021-10-04
1026	2021-10-22	577,033	600	83.7210	689,233	2021-10-04
1027	2021-10-21	576,433	0	83.6340	689,233	2021-10-04
1028	2021-10-20	576,433	0	83.6340	689,233	2021-10-04
1029	2021-10-19	576,433	0	83.6340	689,233	2021-10-04
1030	2021-10-18	576,433	-100	83.6340	689,233	2021-10-04
1031	2021-10-15	576,533	100	83.6485	689,233	2021-10-04
1032	2021-10-12	576,433	100	83.6340	689,233	2021-10-04
1033	2021-10-11	576,333	0	83.6195	689,233	2021-10-04
1034	2021-10-08	576,333	0	83.6195	689,233	2021-10-04
1035	2021-10-07	576,333	0	83.6195	689,233	2021-10-04
1036	2021-10-06	576,333	800	83.6195	689,233	2021-10-04
1037	2021-10-05	575,533	-27,000	83.5034	689,233	2021-10-04
1038	2021-10-04	602,533	1,148	87.4208	689,233	2021-10-04
1039	2021-09-30	601,385	200	83.9650	716,233	2021-09-30
1040	2021-09-29	601,185	500	84.0718	715,085	2021-09-15
1041	2021-09-28	600,685	-900	84.0019	715,085	2021-09-15
1042	2021-09-27	601,585	-100	84.1278	715,085	2021-09-15
1043	2021-09-24	601,685	0	84.1417	715,085	2021-09-15
1044	2021-09-23	601,685	500	84.1417	715,085	2021-09-15
1045	2021-09-21	601,185	0	84.0718	715,085	2021-09-15
1046	2021-09-20	601,185	0	84.0718	715,085	2021-09-15
1047	2021-09-17	601,185	0	84.0718	715,085	2021-09-15
1048	2021-09-16	601,185	1,099	84.0718	715,085	2021-09-15
1049	2021-09-15	600,086	0	83.9181	715,085	2021-09-15
1050	2021-09-14	600,086	-2,400	84.0473	713,986	2021-09-13
1051	2021-09-13	602,486	0	84.3834	713,986	2021-09-13
1052	2021-09-10	602,486	100	84.0890	716,486	2021-08-23
1053	2021-09-09	602,386	0	84.0751	716,486	2021-08-23
1054	2021-09-08	602,386	0	84.0751	716,486	2021-08-23
1055	2021-09-07	602,386	200	84.0751	716,486	2021-08-23
1056	2021-09-06	602,186	100	84.0471	716,486	2021-08-23
1057	2021-09-03	602,086	200	84.0332	716,486	2021-08-23
1058	2021-09-02	601,886	200	84.0053	716,486	2021-08-23
1059	2021-09-01	601,686	100	83.9774	716,486	2021-08-23
1060	2021-08-31	601,586	0	83.9634	716,486	2021-08-23
1061	2021-08-30	601,586	3,600	83.9634	716,486	2021-08-23
1062	2021-08-27	597,986	0	83.4609	716,486	2021-08-23
1063	2021-08-26	597,986	800	83.4609	716,486	2021-08-23
1064	2021-08-25	597,186	-600	83.3493	716,486	2021-08-23
1065	2021-08-24	597,786	-3,100	83.4330	716,486	2021-08-23
1066	2021-08-23	600,886	-100	83.8657	716,486	2021-08-23
1067	2021-08-20	600,986	0	83.5299	719,486	2021-07-30
1068	2021-08-19	600,986	-2,000	83.5299	719,486	2021-07-30
1069	2021-08-18	602,986	-100	83.8079	719,486	2021-07-30
1070	2021-08-17	603,086	100	83.8218	719,486	2021-07-30
1071	2021-08-16	602,986	0	83.8079	719,486	2021-07-30
1072	2021-08-13	602,986	4,900	83.8079	719,486	2021-07-30
1073	2021-08-12	598,086	600	83.1268	719,486	2021-07-30
1074	2021-08-11	597,486	0	83.0435	719,486	2021-07-30
1075	2021-08-10	597,486	0	83.0435	719,486	2021-07-30
1076	2021-08-09	597,486	400	83.0435	719,486	2021-07-30
1077	2021-08-06	597,086	1,200	82.9879	719,486	2021-07-30
1078	2021-08-05	595,886	0	82.8211	719,486	2021-07-30
1079	2021-08-04	595,886	0	82.8211	719,486	2021-07-30
1080	2021-08-03	595,886	400	82.8211	719,486	2021-07-30
1081	2021-08-02	595,486	-2,498	82.7655	719,486	2021-07-30
1082	2021-07-30	597,984	-400	83.1127	719,486	2021-07-30
1083	2021-07-29	598,384	3,700	83.3887	717,584	2021-06-04
1084	2021-07-28	594,684	1,100	82.8731	717,584	2021-06-04
1085	2021-07-27	593,584	2,000	82.7198	717,584	2021-06-04
1086	2021-07-26	591,584	-1,100	82.4411	717,584	2021-06-04
1087	2021-07-23	592,684	300	82.5944	717,584	2021-06-04
1088	2021-07-22	592,384	0	82.5526	717,584	2021-06-04
1089	2021-07-21	592,384	1,500	82.5526	717,584	2021-06-04
1090	2021-07-20	590,884	0	82.3435	717,584	2021-06-04
1091	2021-07-19	590,884	0	82.3435	717,584	2021-06-04
1092	2021-07-16	590,884	-200	82.3435	717,584	2021-06-04
1093	2021-07-15	591,084	200	82.3714	717,584	2021-06-04
1094	2021-07-14	590,884	-300	82.3435	717,584	2021-06-04
1095	2021-07-13	591,184	1,000	82.3853	717,584	2021-06-04
1096	2021-07-12	590,184	1,000	82.2460	717,584	2021-06-04
1097	2021-07-09	589,184	0	82.1066	717,584	2021-06-04
1098	2021-07-08	589,184	300	82.1066	717,584	2021-06-04
1099	2021-07-07	588,884	100	82.0648	717,584	2021-06-04
1100	2021-07-06	588,784	600	82.0509	717,584	2021-06-04
1101	2021-07-05	588,184	0	81.9673	717,584	2021-06-04
1102	2021-07-02	588,184	0	81.9673	717,584	2021-06-04
1103	2021-06-30	588,184	-900	81.9673	717,584	2021-06-04
1104	2021-06-29	589,084	100	82.0927	717,584	2021-06-04
1105	2021-06-28	588,984	500	82.0788	717,584	2021-06-04
1106	2021-06-25	588,484	0	82.0091	717,584	2021-06-04
1107	2021-06-24	588,484	3,000	82.0091	717,584	2021-06-04
1108	2021-06-23	585,484	300	81.5910	717,584	2021-06-04
1109	2021-06-22	585,184	0	81.5492	717,584	2021-06-04
1110	2021-06-21	585,184	2,900	81.5492	717,584	2021-06-04
1111	2021-06-18	582,284	-1,500	81.1451	717,584	2021-06-04
1112	2021-06-17	583,784	-100	81.3541	717,584	2021-06-04
1113	2021-06-16	583,884	0	81.3680	717,584	2021-06-04
1114	2021-06-15	583,884	-200	81.3680	717,584	2021-06-04
1115	2021-06-11	584,084	0	81.3959	717,584	2021-06-04
1116	2021-06-10	584,084	-200	81.3959	717,584	2021-06-04
1117	2021-06-09	584,284	1,100	81.4238	717,584	2021-06-04
1118	2021-06-08	583,184	1,500	81.2705	717,584	2021-06-04
1119	2021-06-07	581,684	7,540	81.0615	717,584	2021-06-04
1120	2021-06-04	574,144	0	80.0107	717,584	2021-06-04
1121	2021-06-03	574,144	-100	80.7693	710,844	2021-06-01
1122	2021-06-02	574,244	1,914	80.7834	710,844	2021-06-01
1123	2021-06-01	572,330	0	80.5141	710,844	2021-06-01
1124	2021-05-31	572,330	-1,600	80.7315	708,930	2021-03-22
1125	2021-05-28	573,930	-700	80.9572	708,930	2021-03-22
1126	2021-05-27	574,630	1,100	81.0560	708,930	2021-03-22
1127	2021-05-26	573,530	100	80.9008	708,930	2021-03-22
1128	2021-05-25	573,430	0	80.8867	708,930	2021-03-22
1129	2021-05-24	573,430	0	80.8867	708,930	2021-03-22
1130	2021-05-21	573,430	0	80.8867	708,930	2021-03-22
1131	2021-05-20	573,430	0	80.8867	708,930	2021-03-22
1132	2021-05-18	573,430	0	80.8867	708,930	2021-03-22
1133	2021-05-17	573,430	0	80.8867	708,930	2021-03-22
1134	2021-05-14	573,430	10	80.8867	708,930	2021-03-22
1135	2021-05-13	573,420	0	80.8853	708,930	2021-03-22
1136	2021-05-12	573,420	0	80.8853	708,930	2021-03-22
1137	2021-05-11	573,420	0	80.8853	708,930	2021-03-22
1138	2021-05-10	573,420	0	80.8853	708,930	2021-03-22
1139	2021-05-07	573,420	0	80.8853	708,930	2021-03-22
1140	2021-05-06	573,420	1,500	80.8853	708,930	2021-03-22
1141	2021-05-05	571,920	500	80.6737	708,930	2021-03-22
1142	2021-05-04	571,420	0	80.6032	708,930	2021-03-22
1143	2021-05-03	571,420	0	80.6032	708,930	2021-03-22
1144	2021-04-30	571,420	0	80.6032	708,930	2021-03-22
1145	2021-04-29	571,420	0	80.6032	708,930	2021-03-22
1146	2021-04-28	571,420	0	80.6032	708,930	2021-03-22
1147	2021-04-27	571,420	1,000	80.6032	708,930	2021-03-22
1148	2021-04-26	570,420	0	80.4621	708,930	2021-03-22
1149	2021-04-23	570,420	0	80.4621	708,930	2021-03-22
1150	2021-04-22	570,420	600	80.4621	708,930	2021-03-22
1151	2021-04-21	569,820	-400	80.3775	708,930	2021-03-22
1152	2021-04-20	570,220	0	80.4339	708,930	2021-03-22
1153	2021-04-19	570,220	-100	80.4339	708,930	2021-03-22
1154	2021-04-16	570,320	0	80.4480	708,930	2021-03-22
1155	2021-04-15	570,320	0	80.4480	708,930	2021-03-22
1156	2021-04-14	570,320	0	80.4480	708,930	2021-03-22
1157	2021-04-13	570,320	0	80.4480	708,930	2021-03-22
1158	2021-04-12	570,320	0	80.4480	708,930	2021-03-22
1159	2021-04-09	570,320	0	80.4480	708,930	2021-03-22
1160	2021-04-08	570,320	0	80.4480	708,930	2021-03-22
1161	2021-04-07	570,320	0	80.4480	708,930	2021-03-22
1162	2021-04-01	570,320	0	80.4480	708,930	2021-03-22
1163	2021-03-31	570,320	0	80.4480	708,930	2021-03-22
1164	2021-03-30	570,320	0	80.4480	708,930	2021-03-22
1165	2021-03-29	570,320	0	80.4480	708,930	2021-03-22
1166	2021-03-26	570,320	0	80.4480	708,930	2021-03-22
1167	2021-03-25	570,320	0	80.4480	708,930	2021-03-22
1168	2021-03-24	570,320	0	80.4480	708,930	2021-03-22
1169	2021-03-23	570,320	-2,200	80.4480	708,930	2021-03-22
1170	2021-03-22	572,520	800	80.7583	708,930	2021-03-22
1171	2021-03-19	571,720	0	80.3960	711,130	2021-01-29
1172	2021-03-18	571,720	140	80.3960	711,130	2021-01-29
1173	2021-03-17	571,580	0	80.3763	711,130	2021-01-29
1174	2021-03-16	571,580	-100	80.3763	711,130	2021-01-29
1175	2021-03-15	571,680	0	80.3904	711,130	2021-01-29
1176	2021-03-12	571,680	0	80.3904	711,130	2021-01-29
1177	2021-03-11	571,680	0	80.3904	711,130	2021-01-29
1178	2021-03-10	571,680	0	80.3904	711,130	2021-01-29
1179	2021-03-09	571,680	-2,900	80.3904	711,130	2021-01-29
1180	2021-03-08	574,580	0	80.7982	711,130	2021-01-29
1181	2021-03-05	574,580	0	80.7982	711,130	2021-01-29
1182	2021-03-04	574,580	0	80.7982	711,130	2021-01-29
1183	2021-03-03	574,580	90	80.7982	711,130	2021-01-29
1184	2021-03-02	574,490	200	80.7855	711,130	2021-01-29
1185	2021-03-01	574,290	500	80.7574	711,130	2021-01-29
1186	2021-02-26	573,790	0	80.6871	711,130	2021-01-29
1187	2021-02-25	573,790	0	80.6871	711,130	2021-01-29
1188	2021-02-24	573,790	200	80.6871	711,130	2021-01-29
1189	2021-02-23	573,590	0	80.6590	711,130	2021-01-29
1190	2021-02-22	573,590	100	80.6590	711,130	2021-01-29
1191	2021-02-19	573,490	0	80.6449	711,130	2021-01-29
1192	2021-02-18	573,490	-100	80.6449	711,130	2021-01-29
1193	2021-02-17	573,590	300	80.6590	711,130	2021-01-29
1194	2021-02-16	573,290	0	80.6168	711,130	2021-01-29
1195	2021-02-11	573,290	0	80.6168	711,130	2021-01-29
1196	2021-02-10	573,290	0	80.6168	711,130	2021-01-29
1197	2021-02-09	573,290	0	80.6168	711,130	2021-01-29
1198	2021-02-08	573,290	0	80.6168	711,130	2021-01-29
1199	2021-02-05	573,290	-1,000	80.6168	711,130	2021-01-29
1200	2021-02-04	574,290	-400	80.7574	711,130	2021-01-29
1201	2021-02-03	574,690	100	80.8136	711,130	2021-01-29
1202	2021-02-02	574,590	0	80.7996	711,130	2021-01-29
1203	2021-02-01	574,590	-2,800	80.7996	711,130	2021-01-29
1204	2021-01-29	577,390	0	81.1933	711,130	2021-01-29
1205	2021-01-28	577,390	-200	80.9089	713,630	2021-01-20
1206	2021-01-27	577,590	200	80.9369	713,630	2021-01-20
1207	2021-01-26	577,390	0	80.9089	713,630	2021-01-20
1208	2021-01-25	577,390	300	80.9089	713,630	2021-01-20
1209	2021-01-22	577,090	2,400	80.8668	713,630	2021-01-20
1210	2021-01-21	574,690	-10,600	80.5305	713,630	2021-01-20
1211	2021-01-20	585,290	100	82.0159	713,630	2021-01-20
1212	2021-01-19	585,190	0	80.7571	724,630	2021-01-05
1213	2021-01-18	585,190	-170	80.7571	724,630	2021-01-05
1214	2021-01-15	585,360	0	80.7805	724,630	2021-01-05
1215	2021-01-14	585,360	-400	80.7805	724,630	2021-01-05
1216	2021-01-13	585,760	-1,100	80.8357	724,630	2021-01-05
1217	2021-01-12	586,860	0	80.9875	724,630	2021-01-05
1218	2021-01-11	586,860	0	80.9875	724,630	2021-01-05
1219	2021-01-08	586,860	3,000	80.9875	724,630	2021-01-05
1220	2021-01-07	583,860	0	80.5735	724,630	2021-01-05
1221	2021-01-06	583,860	-2,500	80.5735	724,630	2021-01-05
1222	2021-01-05	586,360	-800	80.9185	724,630	2021-01-05
1223	2021-01-04	587,160	0	80.7503	727,130	2020-10-05
1224	2020-12-31	587,160	0	80.7503	727,130	2020-10-05
1225	2020-12-30	587,160	0	80.7503	727,130	2020-10-05
1226	2020-12-29	587,160	0	80.7503	727,130	2020-10-05
1227	2020-12-28	587,160	1,000	80.7503	727,130	2020-10-05
1228	2020-12-24	586,160	0	80.6128	727,130	2020-10-05
1229	2020-12-23	586,160	0	80.6128	727,130	2020-10-05
1230	2020-12-22	586,160	0	80.6128	727,130	2020-10-05
1231	2020-12-21	586,160	0	80.6128	727,130	2020-10-05
1232	2020-12-18	586,160	0	80.6128	727,130	2020-10-05
1233	2020-12-17	586,160	0	80.6128	727,130	2020-10-05
1234	2020-12-16	586,160	0	80.6128	727,130	2020-10-05
1235	2020-12-15	586,160	0	80.6128	727,130	2020-10-05
1236	2020-12-14	586,160	0	80.6128	727,130	2020-10-05
1237	2020-12-11	586,160	0	80.6128	727,130	2020-10-05
1238	2020-12-10	586,160	0	80.6128	727,130	2020-10-05
1239	2020-12-09	586,160	0	80.6128	727,130	2020-10-05
1240	2020-12-08	586,160	0	80.6128	727,130	2020-10-05
1241	2020-12-07	586,160	0	80.6128	727,130	2020-10-05
1242	2020-12-04	586,160	0	80.6128	727,130	2020-10-05
1243	2020-12-03	586,160	0	80.6128	727,130	2020-10-05
1244	2020-12-02	586,160	0	80.6128	727,130	2020-10-05
1245	2020-12-01	586,160	-10,600	80.6128	727,130	2020-10-05
1246	2020-11-30	596,760	0	82.0706	727,130	2020-10-05
1247	2020-11-27	596,760	-18,000	82.0706	727,130	2020-10-05
1248	2020-11-26	614,760	0	84.5461	727,130	2020-10-05
1249	2020-11-25	614,760	0	84.5461	727,130	2020-10-05
1250	2020-11-24	614,760	0	84.5461	727,130	2020-10-05
1251	2020-11-23	614,760	600	84.5461	727,130	2020-10-05
1252	2020-11-20	614,160	0	84.4636	727,130	2020-10-05
1253	2020-11-19	614,160	0	84.4636	727,130	2020-10-05
1254	2020-11-18	614,160	-1,500	84.4636	727,130	2020-10-05
1255	2020-11-17	615,660	-500	84.6699	727,130	2020-10-05
1256	2020-11-16	616,160	-200	84.7386	727,130	2020-10-05
1257	2020-11-13	616,360	-1,900	84.7661	727,130	2020-10-05
1258	2020-11-12	618,260	-2,000	85.0274	727,130	2020-10-05
1259	2020-11-11	620,260	-1,200	85.3025	727,130	2020-10-05
1260	2020-11-10	621,460	-1,500	85.4675	727,130	2020-10-05
1261	2020-11-09	622,960	-200	85.6738	727,130	2020-10-05
1262	2020-11-06	623,160	0	85.7013	727,130	2020-10-05
1263	2020-11-05	623,160	0	85.7013	727,130	2020-10-05
1264	2020-11-04	623,160	0	85.7013	727,130	2020-10-05
1265	2020-11-03	623,160	0	85.7013	727,130	2020-10-05
1266	2020-11-02	623,160	-2,000	85.7013	727,130	2020-10-05
1267	2020-10-30	625,160	0	85.9764	727,130	2020-10-05
1268	2020-10-29	625,160	0	85.9764	727,130	2020-10-05
1269	2020-10-28	625,160	0	85.9764	727,130	2020-10-05
1270	2020-10-27	625,160	700	85.9764	727,130	2020-10-05
1271	2020-10-23	624,460	-1,000	85.8801	727,130	2020-10-05
1272	2020-10-22	625,460	0	86.0176	727,130	2020-10-05
1273	2020-10-21	625,460	0	86.0176	727,130	2020-10-05
1274	2020-10-20	625,460	0	86.0176	727,130	2020-10-05
1275	2020-10-19	625,460	1,100	86.0176	727,130	2020-10-05
1276	2020-10-16	624,360	0	85.8664	727,130	2020-10-05
1277	2020-10-15	624,360	0	85.8664	727,130	2020-10-05
1278	2020-10-14	624,360	-1,000	85.8664	727,130	2020-10-05
1279	2020-10-12	625,360	-1,000	86.0039	727,130	2020-10-05
1280	2020-10-09	626,360	0	86.1414	727,130	2020-10-05
1281	2020-10-08	626,360	0	86.1414	727,130	2020-10-05
1282	2020-10-07	626,360	0	86.1414	727,130	2020-10-05
1283	2020-10-06	626,360	0	86.1414	727,130	2020-10-05
1284	2020-10-05	626,360	2,043	86.1414	727,130	2020-10-05
1285	2020-09-30	624,317	0	86.2570	723,787	2020-09-22
1286	2020-09-29	624,317	100	86.2570	723,787	2020-09-22
1287	2020-09-28	624,217	0	86.2432	723,787	2020-09-22
1288	2020-09-25	624,217	0	86.2432	723,787	2020-09-22
1289	2020-09-24	624,217	-1,700	86.2432	723,787	2020-09-22
1290	2020-09-23	625,917	1,073	86.4781	723,787	2020-09-22
1291	2020-09-22	624,844	-100	86.3298	723,787	2020-09-22
1292	2020-09-21	624,944	0	86.4718	722,714	2020-09-01
1293	2020-09-18	624,944	-260	86.4718	722,714	2020-09-01
1294	2020-09-17	625,204	1,100	86.5078	722,714	2020-09-01
1295	2020-09-16	624,104	-200	86.3556	722,714	2020-09-01
1296	2020-09-15	624,304	-300	86.3833	722,714	2020-09-01
1297	2020-09-14	624,604	0	86.4248	722,714	2020-09-01
1298	2020-09-11	624,604	0	86.4248	722,714	2020-09-01
1299	2020-09-10	624,604	0	86.4248	722,714	2020-09-01
1300	2020-09-09	624,604	-1,000	86.4248	722,714	2020-09-01
1301	2020-09-08	625,604	-4,400	86.5631	722,714	2020-09-01
1302	2020-09-07	630,004	-1,200	87.1720	722,714	2020-09-01
1303	2020-09-04	631,204	-300	87.3380	722,714	2020-09-01
1304	2020-09-03	631,504	-10,000	87.3795	722,714	2020-09-01
1305	2020-09-02	641,504	-1,600	88.7632	722,714	2020-09-01
1306	2020-09-01	643,104	0	88.9846	722,714	2020-09-01
1307	2020-08-31	643,104	300	88.8003	724,214	2020-08-28
1308	2020-08-28	642,804	-1,200	88.7588	724,214	2020-08-28
1309	2020-08-27	644,004	-700	88.6796	726,214	2020-08-21
1310	2020-08-26	644,704	1,200	88.7760	726,214	2020-08-21
1311	2020-08-25	643,504	0	88.6108	726,214	2020-08-21
1312	2020-08-24	643,504	-1,000	88.6108	726,214	2020-08-21
1313	2020-08-21	644,504	-200	88.7485	726,214	2020-08-21
1314	2020-08-20	644,704	0	88.6540	727,214	2020-08-13
1315	2020-08-19	644,704	100	88.6540	727,214	2020-08-13
1316	2020-08-18	644,604	0	88.6402	727,214	2020-08-13
1317	2020-08-17	644,604	0	88.6402	727,214	2020-08-13
1318	2020-08-14	644,604	-1,200	88.6402	727,214	2020-08-13
1319	2020-08-13	645,804	0	88.8052	727,214	2020-08-13
1320	2020-08-12	645,804	0	88.6833	728,214	2020-07-31
1321	2020-08-11	645,804	5,400	88.6833	728,214	2020-07-31
1322	2020-08-10	640,404	1,200	87.9417	728,214	2020-07-31
1323	2020-08-07	639,204	-100	87.7769	728,214	2020-07-31
1324	2020-08-06	639,304	1,200	87.7907	728,214	2020-07-31
1325	2020-08-05	638,104	-500	87.6259	728,214	2020-07-31
1326	2020-08-04	638,604	1,300	87.6946	728,214	2020-07-31
1327	2020-08-03	637,304	3,499	87.5160	728,214	2020-07-31
1328	2020-07-31	633,805	100	87.0355	728,214	2020-07-31
1329	2020-07-30	633,705	0	87.4420	724,715	2020-07-27
1330	2020-07-29	633,705	-100	87.4420	724,715	2020-07-27
1331	2020-07-28	633,805	1,614	87.4558	724,715	2020-07-27
1332	2020-07-27	632,191	0	87.2331	724,715	2020-07-27
1333	2020-07-24	632,191	0	87.4278	723,101	2020-07-15
1334	2020-07-23	632,191	3,900	87.4278	723,101	2020-07-15
1335	2020-07-22	628,291	0	86.8884	723,101	2020-07-15
1336	2020-07-21	628,291	1,300	86.8884	723,101	2020-07-15
1337	2020-07-20	626,991	-600	86.7086	723,101	2020-07-15
1338	2020-07-17	627,591	0	86.7916	723,101	2020-07-15
1339	2020-07-16	627,591	-10,100	86.7916	723,101	2020-07-15
1340	2020-07-15	637,691	-3,000	88.1884	723,101	2020-07-15
1341	2020-07-14	640,691	5,700	87.3946	733,101	2020-06-30
1342	2020-07-13	634,991	-2,600	86.6171	733,101	2020-06-30
1343	2020-07-10	637,591	6,100	86.9718	733,101	2020-06-30
1344	2020-07-09	631,491	1,000	86.1397	733,101	2020-06-30
1345	2020-07-08	630,491	-1,000	86.0033	733,101	2020-06-30
1346	2020-07-07	631,491	0	86.1397	733,101	2020-06-30
1347	2020-07-06	631,491	0	86.1397	733,101	2020-06-30
1348	2020-07-03	631,491	-100	86.1397	733,101	2020-06-30
1349	2020-07-02	631,591	-1,600	86.1533	733,101	2020-06-30
1350	2020-06-30	633,191	0	86.3716	733,101	2020-06-30
1351	2020-06-29	633,191	0	86.1952	734,601	2020-06-04
1352	2020-06-26	633,191	2,900	86.1952	734,601	2020-06-04
1353	2020-06-24	630,291	0	85.8005	734,601	2020-06-04
1354	2020-06-23	630,291	200	85.8005	734,601	2020-06-04
1355	2020-06-22	630,091	0	85.7732	734,601	2020-06-04
1356	2020-06-19	630,091	0	85.7732	734,601	2020-06-04
1357	2020-06-18	630,091	100	85.7732	734,601	2020-06-04
1358	2020-06-17	629,991	-300	85.7596	734,601	2020-06-04
1359	2020-06-16	630,291	-800	85.8005	734,601	2020-06-04
1360	2020-06-15	631,091	-800	85.9094	734,601	2020-06-04
1361	2020-06-12	631,891	0	86.0183	734,601	2020-06-04
1362	2020-06-11	631,891	0	86.0183	734,601	2020-06-04
1363	2020-06-10	631,891	1,600	86.0183	734,601	2020-06-04
1364	2020-06-09	630,291	0	85.8005	734,601	2020-06-04
1365	2020-06-08	630,291	0	85.8005	734,601	2020-06-04
1366	2020-06-05	630,291	-1,000	85.8005	734,601	2020-06-04
1367	2020-06-04	631,291	0	85.9366	734,601	2020-06-04
1368	2020-06-03	631,291	2,151	85.8198	735,601	2020-06-02
1369	2020-06-02	629,140	24,000	85.5273	735,601	2020-06-02
1370	2020-06-01	605,140	2,700	82.5172	733,350	2020-05-20
1371	2020-05-29	602,440	-1,200	82.1490	733,350	2020-05-20
1372	2020-05-28	603,640	-300	82.3127	733,350	2020-05-20
1373	2020-05-27	603,940	0	82.3536	733,350	2020-05-20
1374	2020-05-26	603,940	300	82.3536	733,350	2020-05-20
1375	2020-05-25	603,640	0	82.3127	733,350	2020-05-20
1376	2020-05-22	603,640	0	82.3127	733,350	2020-05-20
1377	2020-05-21	603,640	0	82.3127	733,350	2020-05-20
1378	2020-05-20	603,640	0	82.3127	733,350	2020-05-20
1379	2020-05-19	603,640	2,600	82.3127	733,350	2020-05-19
1380	2020-05-18	601,040	-100	81.9581	733,350	2020-05-18
1381	2020-05-15	601,140	100	81.9718	733,350	2020-05-15
1382	2020-05-14	601,040	1,800	81.9581	733,350	2020-05-13
1383	2020-05-13	599,240	3,700	81.7127	733,350	2020-05-13
1384	2020-05-12	595,540	-22,000	81.2082	733,350	2020-05-11
1385	2020-05-11	617,540	-200	84.2081	733,350	2020-05-11
1386	2020-05-08	617,740	0	81.7820	755,350	2020-02-13
1387	2020-05-07	617,740	0	81.7820	755,350	2020-02-13
1388	2020-05-06	617,740	-800	81.7820	755,350	2020-02-13
1389	2020-05-05	618,540	700	81.8879	755,350	2020-02-13
1390	2020-05-04	617,840	-1,300	81.7952	755,350	2020-02-13
1391	2020-04-29	619,140	200	81.9673	755,350	2020-02-13
1392	2020-04-28	618,940	0	81.9408	755,350	2020-02-13
1393	2020-04-27	618,940	0	81.9408	755,350	2020-02-13
1394	2020-04-24	618,940	0	81.9408	755,350	2020-02-13
1395	2020-04-23	618,940	-100	81.9408	755,350	2020-02-13
1396	2020-04-22	619,040	0	81.9541	755,350	2020-02-13
1397	2020-04-21	619,040	1,500	81.9541	755,350	2020-02-13
1398	2020-04-20	617,540	1	81.7555	755,350	2020-02-13
1399	2020-04-17	617,539	1,000	81.7553	755,350	2020-02-13
1400	2020-04-16	616,539	18,700	81.6230	755,350	2020-02-13
1401	2020-04-15	597,839	0	79.1473	755,350	2020-02-13
1402	2020-04-14	597,839	700	79.1473	755,350	2020-02-13
1403	2020-04-09	597,139	0	79.0546	755,350	2020-02-13
1404	2020-04-08	597,139	0	79.0546	755,350	2020-02-13
1405	2020-04-07	597,139	-1,500	79.0546	755,350	2020-02-13
1406	2020-04-06	598,639	-4,500	79.2532	755,350	2020-02-13
1407	2020-04-03	603,139	-9,600	79.8489	755,350	2020-02-13
1408	2020-04-02	612,739	-11,900	81.1199	755,350	2020-02-13
1409	2020-04-01	624,639	1,800	82.6953	755,350	2020-02-13
1410	2020-03-31	622,839	1,600	82.4570	755,350	2020-02-13
1411	2020-03-30	621,239	0	82.2452	755,350	2020-02-13
1412	2020-03-27	621,239	2,700	82.2452	755,350	2020-02-13
1413	2020-03-26	618,539	0	81.8877	755,350	2020-02-13
1414	2020-03-25	618,539	-3,000	81.8877	755,350	2020-02-13
1415	2020-03-24	621,539	-35,500	82.2849	755,350	2020-02-13
1416	2020-03-23	657,039	4,800	86.9847	755,350	2020-02-13
1417	2020-03-20	652,239	10,400	86.3492	755,350	2020-02-13
1418	2020-03-19	641,839	-200	84.9724	755,350	2020-02-13
1419	2020-03-18	642,039	2,600	84.9989	755,350	2020-02-13
1420	2020-03-17	639,439	-12,700	84.6547	755,350	2020-02-13
1421	2020-03-16	652,139	3,000	86.3360	755,350	2020-02-13
1422	2020-03-13	649,139	0	85.9388	755,350	2020-02-13
1423	2020-03-12	649,139	-5,100	85.9388	755,350	2020-02-13
1424	2020-03-11	654,239	400	86.6140	755,350	2020-02-13
1425	2020-03-10	653,839	0	86.5611	755,350	2020-02-13
1426	2020-03-09	653,839	100	86.5611	755,350	2020-02-13
1427	2020-03-06	653,739	0	86.5478	755,350	2020-02-13
1428	2020-03-05	653,739	-100	86.5478	755,350	2020-02-13
1429	2020-03-04	653,839	600	86.5611	755,350	2020-02-13
1430	2020-03-03	653,239	2,100	86.4816	755,350	2020-02-13
1431	2020-03-02	651,139	0	86.2036	755,350	2020-02-13
1432	2020-02-28	651,139	0	86.2036	755,350	2020-02-13
1433	2020-02-27	651,139	-1,300	86.2036	755,350	2020-02-13
1434	2020-02-26	652,439	0	86.3757	755,350	2020-02-13
1435	2020-02-25	652,439	0	86.3757	755,350	2020-02-13
1436	2020-02-24	652,439	1,000	86.3757	755,350	2020-02-13
1437	2020-02-21	651,439	0	86.2433	755,350	2020-02-13
1438	2020-02-20	651,439	0	86.2433	755,350	2020-02-13
1439	2020-02-19	651,439	2,500	86.2433	755,350	2020-02-13
1440	2020-02-18	648,939	0	85.9124	755,350	2020-02-13
1441	2020-02-17	648,939	-100	85.9124	755,350	2020-02-13
1442	2020-02-14	649,039	-1,700	85.9256	755,350	2020-02-13
1443	2020-02-13	650,739	0	86.1507	755,350	2020-02-13
1444	2020-02-12	650,739	0	85.9232	757,350	2020-01-20
1445	2020-02-11	650,739	0	85.9232	757,350	2020-01-20
1446	2020-02-10	650,739	0	85.9232	757,350	2020-01-20
1447	2020-02-07	650,739	0	85.9232	757,350	2020-01-20
1448	2020-02-06	650,739	-1,400	85.9232	757,350	2020-01-20
1449	2020-02-05	652,139	-1,200	86.1080	757,350	2020-01-20
1450	2020-02-04	653,339	0	86.2665	757,350	2020-01-20
1451	2020-02-03	653,339	-3,000	86.2665	757,350	2020-01-20
1452	2020-01-31	656,339	-100	86.6626	757,350	2020-01-20
1453	2020-01-30	656,439	1,600	86.6758	757,350	2020-01-20
1454	2020-01-29	654,839	0	86.4645	757,350	2020-01-20
1455	2020-01-24	654,839	0	86.4645	757,350	2020-01-20
1456	2020-01-23	654,839	1,200	86.4645	757,350	2020-01-20
1457	2020-01-22	653,639	0	86.3061	757,350	2020-01-20
1458	2020-01-21	653,639	-5,500	86.3061	757,350	2020-01-20
1459	2020-01-20	659,139	1,900	87.0323	757,350	2020-01-20
1460	2020-01-17	657,239	-100	86.1557	762,850	2020-01-10
1461	2020-01-16	657,339	-100	86.1688	762,850	2020-01-10
1462	2020-01-15	657,439	1,800	86.1819	762,850	2020-01-10
1463	2020-01-14	655,639	0	85.9460	762,850	2020-01-10
1464	2020-01-13	655,639	-2,000	85.9460	762,850	2020-01-10
1465	2020-01-10	657,639	-100	86.2082	762,850	2020-01-10
1466	2020-01-09	657,739	2,600	85.9958	764,850	2020-01-06
1467	2020-01-08	655,139	-700	85.6559	764,850	2020-01-06
1468	2020-01-07	655,839	-34,000	85.7474	764,850	2020-01-06
1469	2020-01-06	689,839	500	90.1927	764,850	2020-01-06
1470	2020-01-03	689,339	100	86.2914	798,850	2019-12-20
1471	2020-01-02	689,239	-800	86.2789	798,850	2019-12-20
1472	2019-12-31	690,039	0	86.3790	798,850	2019-12-20
1473	2019-12-30	690,039	800	86.3790	798,850	2019-12-20
1474	2019-12-27	689,239	100	86.2789	798,850	2019-12-20
1475	2019-12-24	689,139	0	86.2664	798,850	2019-12-20
1476	2019-12-23	689,139	776	86.2664	798,850	2019-12-20
1477	2019-12-20	688,363	0	86.1692	798,850	2019-12-20
1478	2019-12-19	688,363	0	86.2530	798,074	2019-10-15
1479	2019-12-18	688,363	0	86.2530	798,074	2019-10-15
1480	2019-12-17	688,363	-700	86.2530	798,074	2019-10-15
1481	2019-12-16	689,063	1,200	86.3407	798,074	2019-10-15
1482	2019-12-13	687,863	800	86.1904	798,074	2019-10-15
1483	2019-12-12	687,063	1,600	86.0901	798,074	2019-10-15
1484	2019-12-11	685,463	-2,200	85.8897	798,074	2019-10-15
1485	2019-12-10	687,663	-1,900	86.1653	798,074	2019-10-15
1486	2019-12-09	689,563	800	86.4034	798,074	2019-10-15
1487	2019-12-06	688,763	1,600	86.3031	798,074	2019-10-15
1488	2019-12-05	687,163	0	86.1027	798,074	2019-10-15
1489	2019-12-04	687,163	0	86.1027	798,074	2019-10-15
1490	2019-12-03	687,163	0	86.1027	798,074	2019-10-15
1491	2019-12-02	687,163	-100	86.1027	798,074	2019-10-15
1492	2019-11-29	687,263	0	86.1152	798,074	2019-10-15
1493	2019-11-28	687,263	800	86.1152	798,074	2019-10-15
1494	2019-11-27	686,463	0	86.0150	798,074	2019-10-15
1495	2019-11-26	686,463	-800	86.0150	798,074	2019-10-15
1496	2019-11-25	687,263	0	86.1152	798,074	2019-10-15
1497	2019-11-22	687,263	-800	86.1152	798,074	2019-10-15
1498	2019-11-21	688,063	-1,000	86.2154	798,074	2019-10-15
1499	2019-11-20	689,063	0	86.3407	798,074	2019-10-15
1500	2019-11-19	689,063	0	86.3407	798,074	2019-10-15
1501	2019-11-18	689,063	700	86.3407	798,074	2019-10-15
1502	2019-11-15	688,363	0	86.2530	798,074	2019-10-15
1503	2019-11-14	688,363	0	86.2530	798,074	2019-10-15
1504	2019-11-13	688,363	-500	86.2530	798,074	2019-10-15
1505	2019-11-12	688,863	-1,500	86.3157	798,074	2019-10-15
1506	2019-11-11	690,363	0	86.5036	798,074	2019-10-15
1507	2019-11-08	690,363	-800	86.5036	798,074	2019-10-15
1508	2019-11-07	691,163	-400	86.6039	798,074	2019-10-15
1509	2019-11-06	691,563	0	86.6540	798,074	2019-10-15
1510	2019-11-05	691,563	0	86.6540	798,074	2019-10-15
1511	2019-11-04	691,563	800	86.6540	798,074	2019-10-15
1512	2019-11-01	690,763	0	86.5538	798,074	2019-10-15
1513	2019-10-31	690,763	800	86.5538	798,074	2019-10-15
1514	2019-10-30	689,963	-1,800	86.4535	798,074	2019-10-15
1515	2019-10-29	691,763	0	86.6791	798,074	2019-10-15
1516	2019-10-28	691,763	-500	86.6791	798,074	2019-10-15
1517	2019-10-25	692,263	0	86.7417	798,074	2019-10-15
1518	2019-10-24	692,263	0	86.7417	798,074	2019-10-15
1519	2019-10-23	692,263	0	86.7417	798,074	2019-10-15
1520	2019-10-22	692,263	0	86.7417	798,074	2019-10-15
1521	2019-10-21	692,263	0	86.7417	798,074	2019-10-15
1522	2019-10-18	692,263	-1,200	86.7417	798,074	2019-10-15
1523	2019-10-17	693,463	-100	86.8921	798,074	2019-10-15
1524	2019-10-16	693,563	-8,700	86.9046	798,074	2019-10-15
1525	2019-10-15	702,263	0	87.9947	798,074	2019-10-15
1526	2019-10-14	702,263	800	87.1755	805,574	2019-10-04
1527	2019-10-11	701,463	0	87.0762	805,574	2019-10-04
1528	2019-10-10	701,463	800	87.0762	805,574	2019-10-04
1529	2019-10-09	700,663	0	86.9769	805,574	2019-10-04
1530	2019-10-08	700,663	-16,000	86.9769	805,574	2019-10-04
1531	2019-10-04	716,663	9,554	88.9630	805,574	2019-10-04
1532	2019-10-03	707,109	800	87.0802	812,020	2019-09-30
1533	2019-10-02	706,309	2,822	86.9817	812,020	2019-09-30
1534	2019-09-30	703,487	0	86.6342	812,020	2019-09-30
1535	2019-09-27	703,487	400	86.9363	809,198	2019-09-20
1536	2019-09-26	703,087	0	86.8869	809,198	2019-09-20
1537	2019-09-25	703,087	0	86.8869	809,198	2019-09-20
1538	2019-09-24	703,087	0	86.8869	809,198	2019-09-20
1539	2019-09-23	703,087	-5,000	86.8869	809,198	2019-09-20
1540	2019-09-20	708,087	0	87.5048	809,198	2019-09-20
1541	2019-09-19	708,087	0	87.0744	813,198	2019-08-29
1542	2019-09-18	708,087	0	87.0744	813,198	2019-08-29
1543	2019-09-17	708,087	-100	87.0744	813,198	2019-08-29
1544	2019-09-16	708,187	0	87.0867	813,198	2019-08-29
1545	2019-09-13	708,187	-100	87.0867	813,198	2019-08-29
1546	2019-09-12	708,287	0	87.0990	813,198	2019-08-29
1547	2019-09-11	708,287	0	87.0990	813,198	2019-08-29
1548	2019-09-10	708,287	0	87.0990	813,198	2019-08-29
1549	2019-09-09	708,287	0	87.0990	813,198	2019-08-29
1550	2019-09-06	708,287	1,600	87.0990	813,198	2019-08-29
1551	2019-09-05	706,687	0	86.9022	813,198	2019-08-29
1552	2019-09-04	706,687	100	86.9022	813,198	2019-08-29
1553	2019-09-03	706,587	500	86.8899	813,198	2019-08-29
1554	2019-09-02	706,087	0	86.8284	813,198	2019-08-29
1555	2019-08-30	706,087	-5,000	86.8284	813,198	2019-08-29
1556	2019-08-29	711,087	-1,000	87.4433	813,198	2019-08-29
1557	2019-08-28	712,087	1,000	87.0311	818,198	2019-08-13
1558	2019-08-27	711,087	0	86.9089	818,198	2019-08-13
1559	2019-08-26	711,087	400	86.9089	818,198	2019-08-13
1560	2019-08-23	710,687	800	86.8600	818,198	2019-08-13
1561	2019-08-22	709,887	1,800	86.7623	818,198	2019-08-13
1562	2019-08-21	708,087	0	86.5423	818,198	2019-08-13
1563	2019-08-20	708,087	800	86.5423	818,198	2019-08-13
1564	2019-08-19	707,287	-100	86.4445	818,198	2019-08-13
1565	2019-08-16	707,387	0	86.4567	818,198	2019-08-13
1566	2019-08-15	707,387	0	86.4567	818,198	2019-08-13
1567	2019-08-14	707,387	-3,000	86.4567	818,198	2019-08-13
1568	2019-08-13	710,387	0	86.8234	818,198	2019-08-13
1569	2019-08-12	710,387	0	86.5062	821,198	2019-08-08
1570	2019-08-09	710,387	-12,700	86.5062	821,198	2019-08-08
1571	2019-08-08	723,087	0	88.0527	821,198	2019-08-08
1572	2019-08-07	723,087	1,100	86.5767	835,198	2019-08-02
1573	2019-08-06	721,987	0	86.4450	835,198	2019-08-02
1574	2019-08-05	721,987	14,254	86.4450	835,198	2019-08-02
1575	2019-08-02	707,733	2,600	84.7383	835,198	2019-08-02
1576	2019-08-01	705,133	6,905	86.6002	814,239	2019-07-25
1577	2019-07-31	698,228	200	85.7522	814,239	2019-07-25
1578	2019-07-30	698,028	0	85.7277	814,239	2019-07-25
1579	2019-07-29	698,028	-800	85.7277	814,239	2019-07-25
1580	2019-07-26	698,828	-14,000	85.8259	814,239	2019-07-25
1581	2019-07-25	712,828	0	87.5453	814,239	2019-07-25
1582	2019-07-24	712,828	0	86.0655	828,239	2019-06-10
1583	2019-07-23	712,828	0	86.0655	828,239	2019-06-10
1584	2019-07-22	712,828	800	86.0655	828,239	2019-06-10
1585	2019-07-19	712,028	0	85.9689	828,239	2019-06-10
1586	2019-07-18	712,028	-400	85.9689	828,239	2019-06-10
1587	2019-07-17	712,428	0	86.0172	828,239	2019-06-10
1588	2019-07-16	712,428	0	86.0172	828,239	2019-06-10
1589	2019-07-15	712,428	0	86.0172	828,239	2019-06-10
1590	2019-07-12	712,428	0	86.0172	828,239	2019-06-10
1591	2019-07-11	712,428	0	86.0172	828,239	2019-06-10
1592	2019-07-10	712,428	0	86.0172	828,239	2019-06-10
1593	2019-07-09	712,428	0	86.0172	828,239	2019-06-10
1594	2019-07-08	712,428	-500	86.0172	828,239	2019-06-10
1595	2019-07-05	712,928	0	86.0776	828,239	2019-06-10
1596	2019-07-04	712,928	900	86.0776	828,239	2019-06-10
1597	2019-07-03	712,028	-27,100	85.9689	828,239	2019-06-10
1598	2019-07-02	739,128	900	89.2409	828,239	2019-06-10
1599	2019-06-28	738,228	0	89.1322	828,239	2019-06-10
1600	2019-06-27	738,228	0	89.1322	828,239	2019-06-10
1601	2019-06-26	738,228	0	89.1322	828,239	2019-06-10
1602	2019-06-25	738,228	-100	89.1322	828,239	2019-06-10
1603	2019-06-24	738,328	0	89.1443	828,239	2019-06-10
1604	2019-06-21	738,328	-800	89.1443	828,239	2019-06-10
1605	2019-06-20	739,128	500	89.2409	828,239	2019-06-10
1606	2019-06-19	738,628	0	89.1805	828,239	2019-06-10
1607	2019-06-18	738,628	0	89.1805	828,239	2019-06-10
1608	2019-06-17	738,628	300	89.1805	828,239	2019-06-10
1609	2019-06-14	738,328	100	89.1443	828,239	2019-06-10
1610	2019-06-13	738,228	200	89.1322	828,239	2019-06-10
1611	2019-06-12	738,028	0	89.1081	828,239	2019-06-10
1612	2019-06-11	738,028	-7,100	89.1081	828,239	2019-06-10
1613	2019-06-10	745,128	0	89.9653	828,239	2019-06-10
1614	2019-06-06	745,128	0	89.2114	835,239	2019-05-16
1615	2019-06-05	745,128	0	89.2114	835,239	2019-05-16
1616	2019-06-04	745,128	0	89.2114	835,239	2019-05-16
1617	2019-06-03	745,128	300	89.2114	835,239	2019-05-16
1618	2019-05-31	744,828	0	89.1754	835,239	2019-05-16
1619	2019-05-30	744,828	0	89.1754	835,239	2019-05-16
1620	2019-05-29	744,828	0	89.1754	835,239	2019-05-16
1621	2019-05-28	744,828	0	89.1754	835,239	2019-05-16
1622	2019-05-27	744,828	-1,000	89.1754	835,239	2019-05-16
1623	2019-05-24	745,828	0	89.2952	835,239	2019-05-16
1624	2019-05-23	745,828	-1,400	89.2952	835,239	2019-05-16
1625	2019-05-22	747,228	0	89.4628	835,239	2019-05-16
1626	2019-05-21	747,228	0	89.4628	835,239	2019-05-16
1627	2019-05-20	747,228	-2,000	89.4628	835,239	2019-05-16
1628	2019-05-17	749,228	-5,130	89.7022	835,239	2019-05-16
1629	2019-05-16	754,358	-200	90.3164	835,239	2019-05-16
1630	2019-05-15	754,558	200	89.8028	840,239	2019-05-10
1631	2019-05-14	754,358	100,000	89.7790	840,239	2019-05-10
1632	2019-05-10	654,358	0	77.8776	840,239	2019-05-10
1633	2019-05-09	654,358	-200	88.3982	740,239	2019-04-23
1634	2019-05-08	654,558	300	88.4252	740,239	2019-04-23
1635	2019-05-07	654,258	200	88.3847	740,239	2019-04-23
1636	2019-05-06	654,058	-900	88.3577	740,239	2019-04-23
1637	2019-05-03	654,958	0	88.4793	740,239	2019-04-23
1638	2019-05-02	654,958	0	88.4793	740,239	2019-04-23
1639	2019-04-30	654,958	0	88.4793	740,239	2019-04-23
1640	2019-04-29	654,958	0	88.4793	740,239	2019-04-23
1641	2019-04-26	654,958	0	88.4793	740,239	2019-04-23
1642	2019-04-25	654,958	0	88.4793	740,239	2019-04-23
1643	2019-04-24	654,958	-4,000	88.4793	740,239	2019-04-23
1644	2019-04-23	658,958	0	89.0196	740,239	2019-04-23
1645	2019-04-18	658,958	-15,500	88.5412	744,239	2019-04-17
1646	2019-04-17	674,458	0	90.6238	744,239	2019-04-17
1647	2019-04-16	674,458	0	88.7750	759,739	2019-04-10
1648	2019-04-15	674,458	-900	88.7750	759,739	2019-04-10
1649	2019-04-12	675,358	0	88.8934	759,739	2019-04-10
1650	2019-04-11	675,358	4,356	88.8934	759,739	2019-04-10
1651	2019-04-10	671,002	-3,000	88.3201	759,739	2019-04-10
1652	2019-04-09	674,002	1,037	89.2265	755,383	2019-04-09
1653	2019-04-08	672,965	12,710	88.7368	758,383	2019-04-08
1654	2019-04-04	660,255	0	87.3994	755,446	2019-04-04
1655	2019-04-03	660,255	-500	88.8950	742,736	2019-03-29
1656	2019-04-02	660,755	0	88.9623	742,736	2019-03-29
1657	2019-04-01	660,755	-900	88.9623	742,736	2019-03-29
1658	2019-03-29	661,655	-500	89.0835	742,736	2019-03-29
1659	2019-03-28	662,155	0	89.1508	742,736	2019-03-21
1660	2019-03-27	662,155	-100	89.1508	742,736	2019-03-21
1661	2019-03-26	662,255	100	89.1643	742,736	2019-03-21
1662	2019-03-25	662,155	0	89.1508	742,736	2019-03-21
1663	2019-03-22	662,155	-1,000	89.1508	742,736	2019-03-21
1664	2019-03-21	663,155	0	89.2854	742,736	2019-03-21
1665	2019-03-20	663,155	-100	89.1654	743,736	2019-03-14
1666	2019-03-19	663,255	0	89.1788	743,736	2019-03-14
1667	2019-03-18	663,255	0	89.1788	743,736	2019-03-14
1668	2019-03-15	663,255	-13,000	89.1788	743,736	2019-03-14
1669	2019-03-14	676,255	0	90.9268	743,736	2019-03-14
1670	2019-03-13	676,255	0	89.3647	756,736	2019-02-19
1671	2019-03-12	676,255	200	89.3647	756,736	2019-02-19
1672	2019-03-11	676,055	400	89.3383	756,736	2019-02-19
1673	2019-03-08	675,655	0	89.2854	756,736	2019-02-19
1674	2019-03-07	675,655	500	89.2854	756,736	2019-02-19
1675	2019-03-06	675,155	500	89.2194	756,736	2019-02-19
1676	2019-03-05	674,655	0	89.1533	756,736	2019-02-19
1677	2019-03-04	674,655	1,500	89.1533	756,736	2019-02-19
1678	2019-03-01	673,155	0	88.9551	756,736	2019-02-19
1679	2019-02-28	673,155	0	88.9551	756,736	2019-02-19
1680	2019-02-27	673,155	100	88.9551	756,736	2019-02-19
1681	2019-02-26	673,055	0	88.9419	756,736	2019-02-19
1682	2019-02-25	673,055	-1,000	88.9419	756,736	2019-02-19
1683	2019-02-22	674,055	500	89.0740	756,736	2019-02-19
1684	2019-02-21	673,555	-100	89.0079	756,736	2019-02-19
1685	2019-02-20	673,655	-28,000	89.0211	756,736	2019-02-19
1686	2019-02-19	701,655	-1,000	92.7212	756,736	2019-02-19
1687	2019-02-18	702,655	-1,000	89.5403	784,736	2019-02-01
1688	2019-02-15	703,655	0	89.6677	784,736	2019-02-01
1689	2019-02-14	703,655	-2,000	89.6677	784,736	2019-02-01
1690	2019-02-13	705,655	200	89.9226	784,736	2019-02-01
1691	2019-02-12	705,455	100	89.8971	784,736	2019-02-01
1692	2019-02-11	705,355	0	89.8844	784,736	2019-02-01
1693	2019-02-08	705,355	-2,000	89.8844	784,736	2019-02-01
1694	2019-02-04	707,355	0	90.1392	784,736	2019-02-01
1695	2019-02-01	707,355	0	90.1392	784,736	2019-02-01
1696	2019-01-31	707,355	0	89.9101	786,736	2019-01-24
1697	2019-01-30	707,355	0	89.9101	786,736	2019-01-24
1698	2019-01-29	707,355	0	89.9101	786,736	2019-01-24
1699	2019-01-28	707,355	-100	89.9101	786,736	2019-01-24
1700	2019-01-25	707,455	38,931	89.9228	786,736	2019-01-24
1701	2019-01-24	668,524	0	84.9744	786,736	2019-01-24
1702	2019-01-23	668,524	0	89.3982	747,805	2019-01-17
1703	2019-01-22	668,524	0	89.3982	747,805	2019-01-17
1704	2019-01-21	668,524	0	89.3982	747,805	2019-01-17
1705	2019-01-18	668,524	9,784	89.3982	747,805	2019-01-17
1706	2019-01-17	658,740	-100	88.0898	747,805	2019-01-17
1707	2019-01-16	658,840	-13,000	89.2712	738,021	2019-01-15
1708	2019-01-15	671,840	0	91.0326	738,021	2019-01-15
1709	2019-01-14	671,840	0	89.4569	751,021	2018-12-04
1710	2019-01-11	671,840	0	89.4569	751,021	2018-12-04
1711	2019-01-10	671,840	20,000	89.4569	751,021	2018-12-04
1712	2019-01-09	651,840	0	86.7938	751,021	2018-12-04
1713	2019-01-08	651,840	0	86.7938	751,021	2018-12-04
1714	2019-01-07	651,840	0	86.7938	751,021	2018-12-04
1715	2019-01-04	651,840	1,000	86.7938	751,021	2018-12-04
1716	2019-01-03	650,840	0	86.6607	751,021	2018-12-04
1717	2019-01-02	650,840	0	86.6607	751,021	2018-12-04
1718	2018-12-31	650,840	0	86.6607	751,021	2018-12-04
1719	2018-12-28	650,840	0	86.6607	751,021	2018-12-04
1720	2018-12-27	650,840	-900	86.6607	751,021	2018-12-04
1721	2018-12-24	651,740	0	86.7805	751,021	2018-12-04
1722	2018-12-21	651,740	0	86.7805	751,021	2018-12-04
1723	2018-12-20	651,740	0	86.7805	751,021	2018-12-04
1724	2018-12-19	651,740	0	86.7805	751,021	2018-12-04
1725	2018-12-18	651,740	0	86.7805	751,021	2018-12-04
1726	2018-12-17	651,740	-1,000	86.7805	751,021	2018-12-04
1727	2018-12-14	652,740	-1,500	86.9137	751,021	2018-12-04
1728	2018-12-13	654,240	0	87.1134	751,021	2018-12-04
1729	2018-12-12	654,240	0	87.1134	751,021	2018-12-04
1730	2018-12-11	654,240	0	87.1134	751,021	2018-12-04
1731	2018-12-10	654,240	0	87.1134	751,021	2018-12-04
1732	2018-12-07	654,240	0	87.1134	751,021	2018-12-04
1733	2018-12-06	654,240	0	87.1134	751,021	2018-12-04
1734	2018-12-05	654,240	-3,000	87.1134	751,021	2018-12-04
1735	2018-12-04	657,240	400	87.5129	751,021	2018-12-04
1736	2018-12-03	656,840	-38,000	87.1116	754,021	2018-11-30
1737	2018-11-30	694,840	-5,000	92.1513	754,021	2018-11-30
1738	2018-11-29	699,840	100	87.8070	797,021	2018-11-20
1739	2018-11-28	699,740	-100	87.7944	797,021	2018-11-20
1740	2018-11-27	699,840	0	87.8070	797,021	2018-11-20
1741	2018-11-26	699,840	0	87.8070	797,021	2018-11-20
1742	2018-11-23	699,840	-100	87.8070	797,021	2018-11-20
1743	2018-11-22	699,940	1,000	87.8195	797,021	2018-11-20
1744	2018-11-21	698,940	-8,500	87.6941	797,021	2018-11-20
1745	2018-11-20	707,440	0	88.7605	797,021	2018-11-20
1746	2018-11-19	707,440	0	87.8239	805,521	2018-11-14
1747	2018-11-16	707,440	0	87.8239	805,521	2018-11-14
1748	2018-11-15	707,440	8,329	87.8239	805,521	2018-11-14
1749	2018-11-14	699,111	3,904	86.7899	805,521	2018-11-14
1750	2018-11-13	695,207	-100	87.2070	797,192	2018-11-13
1751	2018-11-12	695,307	0	87.6487	793,288	2018-10-30
1752	2018-11-09	695,307	0	87.6487	793,288	2018-10-30
1753	2018-11-08	695,307	0	87.6487	793,288	2018-10-30
1754	2018-11-07	695,307	0	87.6487	793,288	2018-10-30
1755	2018-11-06	695,307	0	87.6487	793,288	2018-10-30
1756	2018-11-05	695,307	100	87.6487	793,288	2018-10-30
1757	2018-11-02	695,207	0	87.6361	793,288	2018-10-30
1758	2018-11-01	695,207	0	87.6361	793,288	2018-10-30
1759	2018-10-31	695,207	-1,700	87.6361	793,288	2018-10-30
1760	2018-10-30	696,907	0	87.8504	793,288	2018-10-30
1761	2018-10-29	696,907	-900	87.6295	795,288	2018-10-15
1762	2018-10-26	697,807	0	87.7427	795,288	2018-10-15
1763	2018-10-25	697,807	0	87.7427	795,288	2018-10-15
1764	2018-10-24	697,807	0	87.7427	795,288	2018-10-15
1765	2018-10-23	697,807	500	87.7427	795,288	2018-10-15
1766	2018-10-22	697,307	0	87.6798	795,288	2018-10-15
1767	2018-10-19	697,307	0	87.6798	795,288	2018-10-15
1768	2018-10-18	697,307	0	87.6798	795,288	2018-10-15
1769	2018-10-16	697,307	-5,500	87.6798	795,288	2018-10-15
1770	2018-10-15	702,807	0	88.3714	795,288	2018-10-15
1771	2018-10-12	702,807	-1,100	87.8193	800,288	2018-10-04
1772	2018-10-11	703,907	-1,400	87.9567	800,288	2018-10-04
1773	2018-10-10	705,307	0	88.1316	800,288	2018-10-04
1774	2018-10-09	705,307	0	88.1316	800,288	2018-10-04
1775	2018-10-08	705,307	0	88.1316	800,288	2018-10-04
1776	2018-10-05	705,307	-2,000	88.1316	800,288	2018-10-04
1777	2018-10-04	707,307	4,813	88.3816	800,288	2018-10-04
1778	2018-10-03	702,494	5,227	87.5613	802,288	2018-10-03
1779	2018-10-02	697,267	400	87.4343	797,475	2018-10-02
1780	2018-09-28	696,867	0	87.9607	792,248	2018-09-21
1781	2018-09-27	696,867	4,100	87.9607	792,248	2018-09-21
1782	2018-09-26	692,767	-200	87.4432	792,248	2018-09-21
1783	2018-09-24	692,967	1,092	87.4684	792,248	2018-09-21
1784	2018-09-21	691,875	-200	87.3306	792,248	2018-09-21
1785	2018-09-20	692,075	400	87.4433	791,456	2018-08-23
1786	2018-09-19	691,675	100	87.3927	791,456	2018-08-23
1787	2018-09-18	691,575	1,000	87.3801	791,456	2018-08-23
1788	2018-09-17	690,575	0	87.2537	791,456	2018-08-23
1789	2018-09-14	690,575	0	87.2537	791,456	2018-08-23
1790	2018-09-13	690,575	0	87.2537	791,456	2018-08-23
1791	2018-09-12	690,575	500	87.2537	791,456	2018-08-23
1792	2018-09-11	690,075	100	87.1906	791,456	2018-08-23
1793	2018-09-10	689,975	0	87.1779	791,456	2018-08-23
1794	2018-09-07	689,975	500	87.1779	791,456	2018-08-23
1795	2018-09-06	689,475	2,200	87.1148	791,456	2018-08-23
1796	2018-09-05	687,275	1,000	86.8368	791,456	2018-08-23
1797	2018-09-04	686,275	0	86.7104	791,456	2018-08-23
1798	2018-09-03	686,275	0	86.7104	791,456	2018-08-23
1799	2018-08-31	686,275	-1,000	86.7104	791,456	2018-08-23
1800	2018-08-30	687,275	-500	86.8368	791,456	2018-08-23
1801	2018-08-29	687,775	0	86.9000	791,456	2018-08-23
1802	2018-08-28	687,775	0	86.9000	791,456	2018-08-23
1803	2018-08-27	687,775	0	86.9000	791,456	2018-08-23
1804	2018-08-24	687,775	14,026	86.9000	791,456	2018-08-23
1805	2018-08-23	673,749	-300	85.1278	791,456	2018-08-23
1806	2018-08-22	674,049	0	86.7022	777,430	2018-08-17
1807	2018-08-21	674,049	1,000	86.7022	777,430	2018-08-17
1808	2018-08-20	673,049	-98,100	86.5736	777,430	2018-08-17
1809	2018-08-17	771,149	0	99.1921	777,430	2018-08-17
1810	2018-08-16	771,149	-2,500	88.1888	874,430	2018-08-15
1811	2018-08-15	773,649	0	88.4747	874,430	2018-08-15
1812	2018-08-14	773,649	0	88.2224	876,930	2018-08-09
1813	2018-08-13	773,649	0	88.2224	876,930	2018-08-09
1814	2018-08-10	773,649	-900	88.2224	876,930	2018-08-09
1815	2018-08-09	774,549	0	88.3251	876,930	2018-08-09
1816	2018-08-08	774,549	-200	88.2245	877,930	2018-08-02
1817	2018-08-07	774,749	200	88.2472	877,930	2018-08-02
1818	2018-08-06	774,549	-1,800	88.2245	877,930	2018-08-02
1819	2018-08-03	776,349	-20,000	88.4295	877,930	2018-08-02
1820	2018-08-02	796,349	-800	90.7076	877,930	2018-08-02
1821	2018-08-01	797,149	6,551	88.7763	897,930	2018-07-31
1822	2018-07-31	790,598	100	88.0467	897,930	2018-07-31
1823	2018-07-30	790,498	0	88.7922	890,279	2018-07-26
1824	2018-07-27	790,498	-8,000	88.7922	890,279	2018-07-26
1825	2018-07-26	798,498	-1,000	89.6908	890,279	2018-07-26
1826	2018-07-25	799,498	-2,500	89.2019	896,279	2018-07-24
1827	2018-07-24	801,998	-600	89.4808	896,279	2018-07-24
1828	2018-07-23	802,598	700	89.2987	898,779	2018-07-10
1829	2018-07-20	801,898	-1,000	89.2208	898,779	2018-07-10
1830	2018-07-19	802,898	-2,100	89.3321	898,779	2018-07-10
1831	2018-07-18	804,998	-3,500	89.5657	898,779	2018-07-10
1832	2018-07-17	808,498	-3,000	89.9552	898,779	2018-07-10
1833	2018-07-16	811,498	0	90.2889	898,779	2018-07-10
1834	2018-07-13	811,498	-2,000	90.2889	898,779	2018-07-10
1835	2018-07-12	813,498	-100	90.5115	898,779	2018-07-10
1836	2018-07-11	813,598	20,747	90.5226	898,779	2018-07-10
1837	2018-07-10	792,851	-19,400	88.2142	898,779	2018-07-10
1838	2018-07-09	812,251	-200	92.4239	878,832	2018-07-09
1839	2018-07-06	812,451	-12,500	90.7937	894,832	2018-07-05
1840	2018-07-05	824,951	-100	92.1906	894,832	2018-07-05
1841	2018-07-04	825,051	2,100	90.5821	910,832	2018-06-28
1842	2018-07-03	822,951	0	90.3516	910,832	2018-06-28
1843	2018-06-29	822,951	1,100	90.3516	910,832	2018-06-28
1844	2018-06-28	821,851	-25,000	90.2308	910,832	2018-06-28
1845	2018-06-27	846,851	1,400	90.0109	940,832	2018-06-13
1846	2018-06-26	845,451	0	89.8621	940,832	2018-06-13
1847	2018-06-25	845,451	3,600	89.8621	940,832	2018-06-13
1848	2018-06-22	841,851	2,000	89.4794	940,832	2018-06-13
1849	2018-06-21	839,851	700	89.2668	940,832	2018-06-13
1850	2018-06-20	839,151	100	89.1924	940,832	2018-06-13
1851	2018-06-19	839,051	0	89.1818	940,832	2018-06-13
1852	2018-06-15	839,051	3,900	89.1818	940,832	2018-06-13
1853	2018-06-14	835,151	-23,500	88.7673	940,832	2018-06-13
1854	2018-06-13	858,651	0	91.2651	940,832	2018-06-13
1855	2018-06-12	858,651	0	89.0410	964,332	2018-05-24
1856	2018-06-11	858,651	0	89.0410	964,332	2018-05-24
1857	2018-06-08	858,651	0	89.0410	964,332	2018-05-24
1858	2018-06-07	858,651	0	89.0410	964,332	2018-05-24
1859	2018-06-06	858,651	1,500	89.0410	964,332	2018-05-24
1860	2018-06-05	857,151	0	88.8855	964,332	2018-05-24
1861	2018-06-04	857,151	0	88.8855	964,332	2018-05-24
1862	2018-06-01	857,151	-3,200	88.8855	964,332	2018-05-24
1863	2018-05-31	860,351	-1,000	89.2173	964,332	2018-05-24
1864	2018-05-30	861,351	-400	89.3210	964,332	2018-05-24
1865	2018-05-29	861,751	0	89.3625	964,332	2018-05-24
1866	2018-05-28	861,751	0	89.3625	964,332	2018-05-24
1867	2018-05-25	861,751	19,391	89.3625	964,332	2018-05-24
1868	2018-05-24	842,360	36,920	87.3517	964,332	2018-05-24
1869	2018-05-23	805,440	-2,400	85.6905	939,941	2018-05-23
1870	2018-05-21	807,840	0	89.4399	903,221	2018-05-17
1871	2018-05-18	807,840	-6,000	89.4399	903,221	2018-05-17
1872	2018-05-17	813,840	-2,100	90.1042	903,221	2018-05-17
1873	2018-05-16	815,940	-1,100	90.0873	905,721	2018-05-11
1874	2018-05-15	817,040	600	90.2088	905,721	2018-05-11
1875	2018-05-14	816,440	-5,000	90.1425	905,721	2018-05-11
1876	2018-05-11	821,440	0	90.6946	905,721	2018-05-11
1877	2018-05-10	821,440	-4,200	90.3952	908,721	2018-05-09
1878	2018-05-09	825,640	-900	90.8574	908,721	2018-05-09
1879	2018-05-08	826,540	1,100	90.6372	911,921	2018-05-03
1880	2018-05-07	825,440	0	90.5166	911,921	2018-05-03
1881	2018-05-04	825,440	-6,500	90.5166	911,921	2018-05-03
1882	2018-05-03	831,940	5,000	91.2294	911,921	2018-05-03
1883	2018-05-02	826,940	-11,000	90.0393	918,421	2018-04-26
1884	2018-04-30	837,940	-6,000	91.2370	918,421	2018-04-26
1885	2018-04-27	843,940	-2,300	91.8903	918,421	2018-04-26
1886	2018-04-26	846,240	0	92.1408	918,421	2018-04-26
1887	2018-04-25	846,240	-8,000	91.9206	920,621	2018-04-24
1888	2018-04-24	854,240	2,800	92.7895	920,621	2018-04-24
1889	2018-04-23	851,440	-1,700	91.5900	929,621	2018-04-18
1890	2018-04-20	853,140	2,500	91.7729	929,621	2018-04-18
1891	2018-04-19	850,640	-9,900	91.5040	929,621	2018-04-18
1892	2018-04-18	860,540	1,800	92.5689	929,621	2018-04-18
1893	2018-04-17	858,740	1,900	91.4895	938,621	2018-04-13
1894	2018-04-16	856,840	5,658	91.2871	938,621	2018-04-13
1895	2018-04-13	851,182	-9,000	90.6843	938,621	2018-04-13
1896	2018-04-12	860,182	92,882	91.1728	943,463	2018-04-11
1897	2018-04-11	767,300	-10,400	81.3280	943,463	2018-04-11
1898	2018-04-10	777,700	-19,400	90.6430	857,981	2018-04-09
1899	2018-04-09	797,100	-3,000	92.9042	857,981	2018-04-09
1900	2018-04-06	800,100	3,900	91.0777	878,481	2018-04-04
1901	2018-04-04	796,200	13,321	90.6337	878,481	2018-04-04
1902	2018-04-03	782,879	0	89.8435	871,381	2018-04-03
1903	2018-03-29	782,879	-29,000	91.2383	858,060	2018-03-28
1904	2018-03-28	811,879	500	94.6180	858,060	2018-03-28
1905	2018-03-27	811,379	-8,000	91.2626	889,060	2018-03-26
1906	2018-03-26	819,379	-26,500	92.1624	889,060	2018-03-26
1907	2018-03-23	845,879	-4,500	94.3472	896,560	2018-03-23
1908	2018-03-22	850,379	-5,500	91.4819	929,560	2018-03-20
1909	2018-03-21	855,879	-16,200	92.0736	929,560	2018-03-20
1910	2018-03-20	872,079	6,313	93.8163	929,560	2018-03-20
1911	2018-03-19	865,766	23,175	91.0317	951,060	2018-03-19
1912	2018-03-16	842,591	-5,000	89.1869	944,747	2018-03-16
1913	2018-03-15	847,591	-7,000	91.4069	927,272	2018-03-14
1914	2018-03-14	854,591	14,410	92.1618	927,272	2018-03-14
1915	2018-03-13	840,181	-300	90.1219	932,272	2018-03-13
1916	2018-03-12	840,481	-36,500	91.5694	917,862	2018-03-12
1917	2018-03-09	876,981	6,000	95.5148	918,162	2018-03-09
1918	2018-03-08	870,981	-2,099	91.2823	954,162	2018-03-06
1919	2018-03-07	873,080	34,351	91.5023	954,162	2018-03-06
1920	2018-03-06	838,729	2,900	87.9022	954,162	2018-03-06
1921	2018-03-05	835,829	-9,000	90.8795	919,711	2018-03-02
1922	2018-03-02	844,829	5,200	91.8581	919,711	2018-03-02
1923	2018-03-01	839,629	0	90.4567	928,211	2018-02-27
1924	2018-02-28	839,629	-10,900	90.4567	928,211	2018-02-27
1925	2018-02-27	850,529	1,100	91.6310	928,211	2018-02-27
1926	2018-02-26	849,429	-200	89.9618	944,211	2018-02-15
1927	2018-02-23	849,629	1,700	89.9830	944,211	2018-02-15
1928	2018-02-22	847,929	0	89.8029	944,211	2018-02-15
1929	2018-02-21	847,929	-26,800	89.8029	944,211	2018-02-15
1930	2018-02-20	874,729	-1,500	92.6413	944,211	2018-02-15
1931	2018-02-15	876,229	0	92.8001	944,211	2018-02-15
1932	2018-02-14	876,229	-200	90.7811	965,211	2018-02-08
1933	2018-02-13	876,429	400	90.8018	965,211	2018-02-08
1934	2018-02-12	876,029	-2,000	90.7604	965,211	2018-02-08
1935	2018-02-09	878,029	-7,900	90.9676	965,211	2018-02-08
1936	2018-02-08	885,929	33,718	91.7860	965,211	2018-02-08
1937	2018-02-07	852,211	-2,600	87.5669	973,211	2018-02-07
1938	2018-02-06	854,811	26,655	90.8028	941,393	2018-02-05
1939	2018-02-05	828,156	6,225	87.9713	941,393	2018-02-05
1940	2018-02-02	821,931	-19,200	89.8543	914,738	2018-02-02
1941	2018-02-01	841,131	1,700	90.7846	926,513	2018-01-30
1942	2018-01-31	839,431	-98,600	90.6011	926,513	2018-01-30
1943	2018-01-30	938,031	40,980	101.2432	926,513	2018-01-30
1944	2018-01-29	897,051	-31,700	87.5588	1,024,513	2018-01-29
1945	2018-01-26	928,751	17,021	94.4877	982,933	2018-01-26
1946	2018-01-25	911,730	20,825	91.3363	998,212	2018-01-24
1947	2018-01-24	890,905	100,958	89.2501	998,212	2018-01-24
1948	2018-01-23	789,947	14,568	80.6655	979,287	2018-01-23
1949	2018-01-22	775,379	-63,700	88.2789	878,329	2018-01-22
1950	2018-01-19	839,079	1,000	97.2551	862,761	2018-01-19
1951	2018-01-18	838,079	36,395	90.3335	927,761	2018-01-17
1952	2018-01-17	801,684	13,092	86.4106	927,761	2018-01-17
1953	2018-01-16	788,592	0	88.3709	892,366	2018-01-16
1954	2018-01-15	788,592	4,470	89.7377	878,774	2018-01-12
1955	2018-01-12	784,122	-13,500	89.2291	878,774	2018-01-12
1956	2018-01-11	797,622	16,071	89.8522	887,704	2018-01-10
1957	2018-01-10	781,551	2,505	88.0418	887,704	2018-01-10
1958	2018-01-09	779,046	35,818	89.2753	872,633	2018-01-09
1959	2018-01-08	743,228	24,275	85.4847	869,428	2018-01-08
1960	2018-01-05	718,953	-3,800	86.3493	832,610	2018-01-05
1961	2018-01-04	722,753	22,095	88.0188	821,135	2018-01-03
1962	2018-01-03	700,658	-1,000	85.3280	821,135	2018-01-03
1963	2018-01-02	701,658	-11,000	87.5934	801,040	2018-01-02
1964	2017-12-29	712,658	-1,500	88.8557	802,040	2017-12-29
1965	2017-12-28	714,158	0	87.6762	814,540	2017-12-21
1966	2017-12-27	714,158	0	87.6762	814,540	2017-12-21
1967	2017-12-22	714,158	-6,000	87.6762	814,540	2017-12-21
1968	2017-12-21	720,158	0	88.4128	814,540	2017-12-21
1969	2017-12-20	720,158	0	87.7663	820,540	2017-12-13
1970	2017-12-19	720,158	-1,800	87.7663	820,540	2017-12-13
1971	2017-12-18	721,958	0	87.9857	820,540	2017-12-13
1972	2017-12-15	721,958	-200	87.9857	820,540	2017-12-13
1973	2017-12-14	722,158	-3,000	88.0101	820,540	2017-12-13
1974	2017-12-13	725,158	800	88.3757	820,540	2017-12-13
1975	2017-12-12	724,358	5,057	87.9566	823,540	2017-12-11
1976	2017-12-11	719,301	2,300	87.3426	823,540	2017-12-11
1977	2017-12-08	717,001	-33,700	87.5157	819,283	2017-12-07
1978	2017-12-07	750,701	-800	91.6290	819,283	2017-12-07
1979	2017-12-06	751,501	-300	88.1751	852,283	2017-12-01
1980	2017-12-05	751,801	-2,700	88.2103	852,283	2017-12-01
1981	2017-12-04	754,501	4,730	88.5271	852,283	2017-12-01
1982	2017-12-01	749,771	-2,100	87.9721	852,283	2017-12-01
1983	2017-11-30	751,871	-2,900	88.6794	847,853	2017-11-24
1984	2017-11-29	754,771	-600	89.0214	847,853	2017-11-24
1985	2017-11-28	755,371	0	89.0922	847,853	2017-11-24
1986	2017-11-27	755,371	-19,300	89.0922	847,853	2017-11-24
1987	2017-11-24	774,671	-16,000	91.3686	847,853	2017-11-24
1988	2017-11-23	790,671	2,300	91.1066	867,853	2017-11-20
1989	2017-11-22	788,371	-4,600	90.8415	867,853	2017-11-20
1990	2017-11-21	792,971	-2,100	91.3716	867,853	2017-11-20
1991	2017-11-20	795,071	600	91.6136	867,853	2017-11-20
1992	2017-11-17	794,471	-700	91.3865	869,353	2017-11-14
1993	2017-11-16	795,171	0	91.4670	869,353	2017-11-14
1994	2017-11-15	795,171	-18,800	91.4670	869,353	2017-11-14
1995	2017-11-14	813,971	-2,000	93.6295	869,353	2017-11-14
1996	2017-11-13	815,971	-10,500	92.7922	879,353	2017-11-13
1997	2017-11-10	826,471	-18,500	93.7730	881,353	2017-11-10
1998	2017-11-09	844,971	-4,900	93.0735	907,853	2017-11-08
1999	2017-11-08	849,871	-200	93.6133	907,853	2017-11-08
2000	2017-11-07	850,071	5,105	93.1224	912,853	2017-11-06
2001	2017-11-06	844,966	-1,000	92.5632	912,853	2017-11-06
2002	2017-11-03	845,966	-3,300	93.1734	907,948	2017-11-03
2003	2017-11-02	849,266	0	93.0756	912,448	2017-11-01
2004	2017-11-01	849,266	4,456	93.0756	912,448	2017-11-01
2005	2017-10-31	844,810	300	92.5872	912,448	2017-10-31
2006	2017-10-30	844,510	0	93.0085	907,992	2017-10-30
2007	2017-10-27	844,510	0	93.0085	907,992	2017-10-27
2008	2017-10-26	844,510	14,721	93.0085	907,992	2017-10-26
2009	2017-10-25	829,789	2,480	91.3873	907,992	2017-10-25
2010	2017-10-24	827,309	-2,000	92.6364	893,071	2017-10-24
2011	2017-10-23	829,309	1,000	93.1190	890,591	2017-10-23
2012	2017-10-20	828,309	-15,500	92.7983	892,591	2017-10-20
2013	2017-10-19	843,809	200	94.5348	892,591	2017-10-19
2014	2017-10-18	843,609	0	92.8992	908,091	2017-10-18
2015	2017-10-17	843,609	8,742	92.8992	908,091	2017-10-17
2016	2017-10-16	834,867	3,959	91.9365	908,091	2017-10-16
2017	2017-10-13	830,908	0	92.0012	903,149	2017-10-13
2018	2017-10-12	830,908	200	92.4063	899,190	2017-10-12
2019	2017-10-11	830,708	-10,000	92.3840	899,190	2017-10-11
2020	2017-10-10	840,708	-64,000	93.4961	899,190	2017-10-10
2021	2017-10-09	904,708	3,900	99.5070	909,190	2017-10-09
2022	2017-10-06	900,808	81,743	92.5624	973,190	2017-10-06
2023	2017-10-04	819,065	2,950	84.1629	973,190	2017-10-04
2024	2017-10-03	816,115	0	91.5906	891,047	2017-10-03
2025	2017-09-29	816,115	0	92.2897	884,297	2017-09-29
2026	2017-09-28	816,115	-1,000	92.2897	884,297	2017-09-28
2027	2017-09-27	817,115	1,820	92.4028	884,297	2017-09-27
2028	2017-09-26	815,295	-19,500	92.0928	885,297	2017-09-26
2029	2017-09-25	834,795	-4,800	94.4897	883,477	2017-09-25
2030	2017-09-22	839,595	-9,000	93.3945	898,977	2017-09-22
2031	2017-09-21	848,595	-5,500	93.8735	903,977	2017-09-21
2032	2017-09-20	854,095	-4,600	93.5505	912,977	2017-09-20
2033	2017-09-19	858,695	2,542	93.4912	918,477	2017-09-19
2034	2017-09-18	856,153	-1,600	92.4594	925,977	2017-09-18
2035	2017-09-15	857,753	0	92.8872	923,435	2017-09-15
2036	2017-09-14	857,753	-2,500	92.7366	924,935	2017-09-14
2037	2017-09-13	860,253	0	93.0069	924,935	2017-09-13
2038	2017-09-12	860,253	1,500	92.7562	927,435	2017-09-12
2039	2017-09-11	858,753	9,200	92.5944	927,435	2017-09-11
2040	2017-09-08	849,553	3,000	91.6024	927,435	2017-09-08
2041	2017-09-07	846,553	-12,200	90.7408	932,935	2017-09-07
2042	2017-09-06	858,753	26,239	92.0485	932,935	2017-09-06
2043	2017-09-05	832,514	-8,000	93.6444	889,016	2017-08-30
2044	2017-09-04	840,514	3,000	94.5443	889,016	2017-08-30
2045	2017-09-01	837,514	21,280	94.2069	889,016	2017-08-30
2046	2017-08-31	816,234	-2,000	91.8132	889,016	2017-08-30
2047	2017-08-30	818,234	-500	92.0382	889,016	2017-08-30
2048	2017-08-29	818,734	-17,000	92.0944	889,016	2017-08-29
2049	2017-08-28	835,734	2,845	94.0066	889,016	2017-08-28
2050	2017-08-25	832,889	-2,000	91.9287	906,016	2017-08-25
2051	2017-08-24	834,889	-100	92.4397	903,171	2017-08-24
2052	2017-08-23	834,989	0	92.2465	905,171	2017-08-22
2053	2017-08-22	834,989	-3,000	92.2465	905,171	2017-08-22
2054	2017-08-21	837,989	-3,000	92.2722	908,171	2017-08-21
2055	2017-08-18	840,989	0	92.2976	911,171	2017-08-18
2056	2017-08-17	840,989	900	92.2976	911,171	2017-08-17
2057	2017-08-16	840,089	0	92.1988	911,171	2017-08-16
2058	2017-08-15	840,089	-1,000	92.1988	911,171	2017-08-15
2059	2017-08-14	841,089	12,144	92.3086	911,171	2017-08-14
2060	2017-08-11	828,945	22,895	90.9758	911,171	2017-08-11
2061	2017-08-10	806,050	-2,000	89.6580	899,027	2017-08-10
2062	2017-08-09	808,050	0	92.2293	876,132	2017-08-09
2063	2017-08-08	808,050	0	92.0192	878,132	2017-08-08
2064	2017-08-07	808,050	0	92.0192	878,132	2017-08-07
2065	2017-08-04	808,050	0	92.0192	878,132	2017-08-04
2066	2017-08-03	808,050	13,075	92.0192	878,132	2017-08-03
2067	2017-08-02	794,975	5,272	90.5302	878,132	2017-08-02
2068	2017-08-01	789,703	0	91.3948	864,057	2017-08-01
2069	2017-07-31	789,703	0	91.9558	858,785	2017-07-31
2070	2017-07-28	789,703	0	91.9558	858,785	2017-07-28
2071	2017-07-27	789,703	-200	91.9558	858,785	2017-07-27
2072	2017-07-26	789,903	0	91.9791	858,785	2017-07-26
2073	2017-07-25	789,903	3,200	91.9791	858,785	2017-07-25
2074	2017-07-24	786,703	3,000	91.6065	858,785	2017-07-24
2075	2017-07-21	783,703	-1,500	91.2572	858,785	2017-07-21
2076	2017-07-20	785,203	2,400	91.4318	858,785	2017-07-20
2077	2017-07-19	782,803	0	90.9934	860,285	2017-07-19
2078	2017-07-18	782,803	-9,100	90.9934	860,285	2017-07-18
2079	2017-07-17	791,903	-700	92.0512	860,285	2017-07-17
2080	2017-07-14	792,603	0	91.0740	870,285	2017-07-14
2081	2017-07-13	792,603	0	91.0740	870,285	2017-07-13
2082	2017-07-12	792,603	-1,000	91.0740	870,285	2017-07-12
2083	2017-07-11	793,603	-1,000	91.1889	870,285	2017-07-11
2084	2017-07-10	794,603	-1,000	91.3038	870,285	2017-07-10
2085	2017-07-07	795,603	-5,000	91.4187	870,285	2017-07-07
2086	2017-07-06	800,603	-4,000	91.9932	870,285	2017-07-06
2087	2017-07-05	804,603	0	91.9247	875,285	2017-07-05
2088	2017-07-04	804,603	-2,200	91.9247	875,285	2017-07-04
2089	2017-07-03	806,803	0	92.1760	875,285	2017-07-03
2090	2017-06-30	806,803	100	92.1760	875,285	2017-06-30
2091	2017-06-29	806,703	0	92.1646	875,285	2017-06-29
2092	2017-06-28	806,703	-100	92.1646	875,285	2017-06-28
2093	2017-06-27	806,803	0	92.1760	875,285	2017-06-27
2094	2017-06-26	806,803	0	92.1760	875,285	2017-06-26
2095	2017-06-23	806,803	-3,100	92.1760	875,285	2017-06-23
2096	2017-06-22	809,903	0	92.5302	875,285	2017-06-22
2097	2017-06-21	809,903	0	92.5302	875,285	2017-06-19
2098	2017-06-20	809,903	0	92.5302	875,285	2017-06-19
2099	2017-06-19	809,903	-2,700	92.5302	875,285	2017-06-19
2100	2017-06-16	812,603	0	92.8387	875,285	2017-06-16
2101	2017-06-15	812,603	0	92.8387	875,285	2017-06-15
2102	2017-06-14	812,603	1,000	92.8387	875,285	2017-06-14
2103	2017-06-13	811,603	-11,900	92.7244	875,285	2017-06-13
2104	2017-06-12	823,503	0	94.0840	875,285	2017-06-12
2105	2017-06-09	823,503	-1,100	92.8116	887,285	2017-06-09
2106	2017-06-08	824,603	100	92.9355	887,285	2017-06-08
2107	2017-06-07	824,503	0	92.9243	887,285	2017-06-07
2108	2017-06-06	824,503	17,200	92.9243	887,285	2017-06-06
2109	2017-06-05	807,303	6,500	90.9858	887,285	2017-06-05
2110	2017-06-02	800,803	-15,000	90.2532	887,285	2017-06-02
2111	2017-06-01	815,803	-4,100	91.9437	887,285	2017-06-01
2112	2017-05-31	819,903	0	92.4058	887,285	2017-05-31
2113	2017-05-29	819,903	-27,100	92.4058	887,285	2017-05-29
2114	2017-05-26	847,003	0	95.4601	887,285	2017-05-26
2115	2017-05-25	847,003	100	92.6410	914,285	2017-05-25
2116	2017-05-24	846,903	700	92.6301	914,285	2017-05-24
2117	2017-05-23	846,203	0	92.5535	914,285	2017-05-23
2118	2017-05-22	846,203	0	92.5535	914,285	2017-05-22
2119	2017-05-19	846,203	0	92.5535	914,285	2017-05-19
2120	2017-05-18	846,203	0	92.5535	914,285	2017-05-18
2121	2017-05-17	846,203	-200	92.5535	914,285	2017-05-17
2122	2017-05-16	846,403	0	92.5754	914,285	2017-05-16
2123	2017-05-15	846,403	0	92.5754	914,285	2017-05-15
2124	2017-05-12	846,403	14,500	92.5754	914,285	2017-05-12
2125	2017-05-11	831,903	0	90.9895	914,285	2017-05-11
2126	2017-05-10	831,903	-17,200	90.9895	914,285	2017-05-10
2127	2017-05-09	849,103	0	92.8707	914,285	2017-05-09
2128	2017-05-08	849,103	-3,200	92.8707	914,285	2017-05-08
2129	2017-05-05	852,303	0	93.2207	914,285	2017-05-05
2130	2017-05-04	852,303	2,000	93.2207	914,285	2017-05-04
2131	2017-05-02	850,303	0	93.0020	914,285	2017-05-02
2132	2017-04-28	850,303	-2,000	93.0020	914,285	2017-04-28
2133	2017-04-27	852,303	0	93.2207	914,285	2017-04-27
2134	2017-04-26	852,303	-4,500	93.2207	914,285	2017-04-26
2135	2017-04-25	856,803	35,100	93.7129	914,285	2017-04-25
2136	2017-04-24	821,703	-100	89.8738	914,285	2017-04-24
2137	2017-04-21	821,803	0	89.8848	914,285	2017-04-21
2138	2017-04-20	821,803	1,000	89.8848	914,285	2017-04-20
2139	2017-04-19	820,803	0	89.7754	914,285	2017-04-19
2140	2017-04-18	820,803	-1,000	89.7754	914,285	2017-04-18
2141	2017-04-13	821,803	0	89.8848	914,285	2017-04-13
2142	2017-04-12	821,803	1,500	89.8848	914,285	2017-04-12
2143	2017-04-11	820,303	0	89.7207	914,285	2017-04-11
2144	2017-04-10	820,303	0	89.7207	914,285	2017-04-10
2145	2017-04-07	820,303	-500	89.7207	914,285	2017-04-07
2146	2017-04-06	820,803	0	89.7754	914,285	2017-04-06
2147	2017-04-05	820,803	0	89.7754	914,285	2017-04-05
2148	2017-04-03	820,803	0	89.7754	914,285	2017-04-03
2149	2017-03-31	820,803	0	89.7754	914,285	2017-03-31
2150	2017-03-30	820,803	0	89.7754	914,285	2017-03-30
2151	2017-03-29	820,803	0	89.7754	914,285	2017-03-29
2152	2017-03-28	820,803	0	89.7754	914,285	2017-03-28
2153	2017-03-27	820,803	-2,500	89.7754	914,285	2017-03-27
2154	2017-03-24	823,303	0	90.0488	914,285	2017-03-24
2155	2017-03-23	823,303	0	90.0488	914,285	2017-03-23
2156	2017-03-22	823,303	4,400	90.0488	914,285	2017-03-22
2157	2017-03-21	818,903	22,785	89.5676	914,285	2017-03-21
2158	2017-03-20	796,118	-3,000	87.0755	914,285	2017-03-20
2159	2017-03-17	799,118		89.6375	891,500	2017-03-17

---

Copyright & disclaimer, Privacy policy

Back to top

---