Premia Vietnam ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02804	2019-07-18			Docs

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

• Holdings
• Changes
• Big changes
• Concentration
• ***New Share all stocks***
• Big changes all stocks
• Participants
• About CCASS

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

Stock code:

Holdings of broker particpants

Some data are hidden to fit your display. Rotate?

Row	Holding date	Holding	Change	Stake %	Issued shares	As at date
1	2026-08-05	213,875	2,350	50.9226	420,000	2026-07-02
2	2026-08-04	211,525	-550	50.3631	420,000	2026-07-02
3	2026-08-03	212,075	0	50.4940	420,000	2026-07-02
4	2026-07-31	212,075	0	50.4940	420,000	2026-07-02
5	2026-07-30	212,075	0	50.4940	420,000	2026-07-02
6	2026-07-29	212,075	3,000	50.4940	420,000	2026-07-02
7	2026-07-28	209,075	-250	49.7798	420,000	2026-07-02
8	2026-07-27	209,325	0	49.8393	420,000	2026-07-02
9	2026-07-24	209,325	-150	49.8393	420,000	2026-07-02
10	2026-07-23	209,475	0	49.8750	420,000	2026-07-02
11	2026-07-22	209,475	6,550	49.8750	420,000	2026-07-02
12	2026-07-21	202,925	0	48.3155	420,000	2026-07-02
13	2026-07-20	202,925	50	48.3155	420,000	2026-07-02
14	2026-07-17	202,875	50	48.3036	420,000	2026-07-02
15	2026-07-16	202,825	100	48.2917	420,000	2026-07-02
16	2026-07-15	202,725	-100	48.2679	420,000	2026-07-02
17	2026-07-14	202,825	50	48.2917	420,000	2026-07-02
18	2026-07-13	202,775	-50	48.2798	420,000	2026-07-02
19	2026-07-10	202,825	6,350	48.2917	420,000	2026-07-02
20	2026-07-09	196,475	0	46.7798	420,000	2026-07-02
21	2026-07-08	196,475	100	46.7798	420,000	2026-07-02
22	2026-07-07	196,375	0	46.7560	420,000	2026-07-02
23	2026-07-06	196,375	0	46.7560	420,000	2026-07-02
24	2026-07-03	196,375	300	46.7560	420,000	2026-07-02
25	2026-07-02	196,075	-200	46.6845	420,000	2026-07-02
26	2026-07-01	196,275	0	40.8906	480,000	2026-04-29
27	2026-06-30	196,275	50	40.8906	480,000	2026-04-29
28	2026-06-29	196,225	50	40.8802	480,000	2026-04-29
29	2026-06-26	196,175	500	40.8698	480,000	2026-04-29
30	2026-06-25	195,675	1,300	40.7656	480,000	2026-04-29
31	2026-06-24	194,375	1,000	40.4948	480,000	2026-04-29
32	2026-06-23	193,375	-100	40.2865	480,000	2026-04-29
33	2026-06-22	193,475	800	40.3073	480,000	2026-04-29
34	2026-06-19	192,675	0	40.1406	480,000	2026-04-29
35	2026-06-18	192,675	-41,250	40.1406	480,000	2026-04-29
36	2026-06-17	233,925	0	48.7344	480,000	2026-04-29
37	2026-06-16	233,925	-600	48.7344	480,000	2026-04-29
38	2026-06-15	234,525	500	48.8594	480,000	2026-04-29
39	2026-06-12	234,025	0	48.7552	480,000	2026-04-29
40	2026-06-11	234,025	0	48.7552	480,000	2026-04-29
41	2026-06-10	234,025	100	48.7552	480,000	2026-04-29
42	2026-06-09	233,925	-50	48.7344	480,000	2026-04-29
43	2026-06-08	233,975	100	48.7448	480,000	2026-04-29
44	2026-06-05	233,875	0	48.7240	480,000	2026-04-29
45	2026-06-04	233,875	-50	48.7240	480,000	2026-04-29
46	2026-06-03	233,925	250	48.7344	480,000	2026-04-29
47	2026-06-02	233,675	50	48.6823	480,000	2026-04-29
48	2026-06-01	233,625	100	48.6719	480,000	2026-04-29
49	2026-05-29	233,525	2,500	48.6510	480,000	2026-04-29
50	2026-05-28	231,025	0	48.1302	480,000	2026-04-29
51	2026-05-27	231,025	-100	48.1302	480,000	2026-04-29
52	2026-05-26	231,125	-50	48.1510	480,000	2026-04-29
53	2026-05-25	231,175	0	48.1615	480,000	2026-04-29
54	2026-05-22	231,175	0	48.1615	480,000	2026-04-29
55	2026-05-21	231,175	-50	48.1615	480,000	2026-04-29
56	2026-05-20	231,225	0	48.1719	480,000	2026-04-29
57	2026-05-19	231,225	50	48.1719	480,000	2026-04-29
58	2026-05-18	231,175	0	48.1615	480,000	2026-04-29
59	2026-05-15	231,175	650	48.1615	480,000	2026-04-29
60	2026-05-14	230,525	450	48.0260	480,000	2026-04-29
61	2026-05-13	230,075	150	47.9323	480,000	2026-04-29
62	2026-05-12	229,925	-4,700	47.9010	480,000	2026-04-29
63	2026-05-11	234,625	-31,900	48.8802	480,000	2026-04-29
64	2026-05-08	266,525	25,600	55.5260	480,000	2026-04-29
65	2026-05-07	240,925	-5,700	50.1927	480,000	2026-04-29
66	2026-05-06	246,625	-950	51.3802	480,000	2026-04-29
67	2026-05-05	247,575	-1,050	51.5781	480,000	2026-04-29
68	2026-05-04	248,625	-1,350	51.7969	480,000	2026-04-29
69	2026-05-01	249,975	0	52.0781	480,000	2026-04-29
70	2026-04-30	249,975	3,700	52.0781	480,000	2026-04-29
71	2026-04-29	246,275	-5,200	51.3073	480,000	2026-04-29
72	2026-04-28	251,475	-900	48.3606	520,000	2026-01-05
73	2026-04-27	252,375	2,700	48.5337	520,000	2026-01-05
74	2026-04-24	249,675	-10,400	48.0144	520,000	2026-01-05
75	2026-04-23	260,075	-850	50.0144	520,000	2026-01-05
76	2026-04-22	260,925	-7,950	50.1779	520,000	2026-01-05
77	2026-04-21	268,875	-150	51.7067	520,000	2026-01-05
78	2026-04-20	269,025	0	51.7356	520,000	2026-01-05
79	2026-04-17	269,025	1,050	51.7356	520,000	2026-01-05
80	2026-04-16	267,975	-1,500	51.5337	520,000	2026-01-05
81	2026-04-15	269,475	-1,500	51.8221	520,000	2026-01-05
82	2026-04-14	270,975	-800	52.1106	520,000	2026-01-05
83	2026-04-13	271,775	-300	52.2644	520,000	2026-01-05
84	2026-04-10	272,075	-10,900	52.3221	520,000	2026-01-05
85	2026-04-09	282,975	0	54.4183	520,000	2026-01-05
86	2026-04-08	282,975	-2,800	54.4183	520,000	2026-01-05
87	2026-04-07	285,775	0	54.9567	520,000	2026-01-05
88	2026-04-06	285,775	0	54.9567	520,000	2026-01-05
89	2026-04-03	285,775	0	54.9567	520,000	2026-01-05
90	2026-04-02	285,775	-150	54.9567	520,000	2026-01-05
91	2026-04-01	285,925	500	54.9856	520,000	2026-01-05
92	2026-03-31	285,425	0	54.8894	520,000	2026-01-05
93	2026-03-30	285,425	-200	54.8894	520,000	2026-01-05
94	2026-03-27	285,625	-8,950	54.9279	520,000	2026-01-05
95	2026-03-26	294,575	0	56.6490	520,000	2026-01-05
96	2026-03-25	294,575	-250	56.6490	520,000	2026-01-05
97	2026-03-24	294,825	-50	56.6971	520,000	2026-01-05
98	2026-03-23	294,875	0	56.7067	520,000	2026-01-05
99	2026-03-20	294,875	0	56.7067	520,000	2026-01-05
100	2026-03-19	294,875	-550	56.7067	520,000	2026-01-05
101	2026-03-18	295,425	-150	56.8125	520,000	2026-01-05
102	2026-03-17	295,575	1,700	56.8413	520,000	2026-01-05
103	2026-03-16	293,875	350	56.5144	520,000	2026-01-05
104	2026-03-13	293,525	0	56.4471	520,000	2026-01-05
105	2026-03-12	293,525	-3,050	56.4471	520,000	2026-01-05
106	2026-03-11	296,575	6,700	57.0337	520,000	2026-01-05
107	2026-03-10	289,875	0	55.7452	520,000	2026-01-05
108	2026-03-09	289,875	950	55.7452	520,000	2026-01-05
109	2026-03-06	288,925	100	55.5625	520,000	2026-01-05
110	2026-03-05	288,825	3,250	55.5433	520,000	2026-01-05
111	2026-03-04	285,575	2,900	54.9183	520,000	2026-01-05
112	2026-03-03	282,675	1,800	54.3606	520,000	2026-01-05
113	2026-03-02	280,875	650	54.0144	520,000	2026-01-05
114	2026-02-27	280,225	5,354	53.8894	520,000	2026-01-05
115	2026-02-26	274,871	550	52.8598	520,000	2026-01-05
116	2026-02-25	274,321	1,400	52.7540	520,000	2026-01-05
117	2026-02-24	272,921	0	52.4848	520,000	2026-01-05
118	2026-02-23	272,921	-100	52.4848	520,000	2026-01-05
119	2026-02-20	273,021	0	52.5040	520,000	2026-01-05
120	2026-02-19	273,021	0	52.5040	520,000	2026-01-05
121	2026-02-18	273,021	0	52.5040	520,000	2026-01-05
122	2026-02-17	273,021	0	52.5040	520,000	2026-01-05
123	2026-02-16	273,021	0	52.5040	520,000	2026-01-05
124	2026-02-13	273,021	-6,700	52.5040	520,000	2026-01-05
125	2026-02-12	279,721	50	53.7925	520,000	2026-01-05
126	2026-02-11	279,671	550	53.7829	520,000	2026-01-05
127	2026-02-10	279,121	10,450	53.6771	520,000	2026-01-05
128	2026-02-09	268,671	0	51.6675	520,000	2026-01-05
129	2026-02-06	268,671	-300	51.6675	520,000	2026-01-05
130	2026-02-05	268,971	-50	51.7252	520,000	2026-01-05
131	2026-02-04	269,021	-2,050	51.7348	520,000	2026-01-05
132	2026-02-03	271,071	-400	52.1290	520,000	2026-01-05
133	2026-02-02	271,471	100	52.2060	520,000	2026-01-05
134	2026-01-30	271,371	-9,200	52.1867	520,000	2026-01-05
135	2026-01-29	280,571	-6,704	53.9560	520,000	2026-01-05
136	2026-01-28	287,275	-100	55.2452	520,000	2026-01-05
137	2026-01-27	287,375	6,600	55.2644	520,000	2026-01-05
138	2026-01-26	280,775	2,100	53.9952	520,000	2026-01-05
139	2026-01-23	278,675	1,100	53.5913	520,000	2026-01-05
140	2026-01-22	277,575	0	53.3798	520,000	2026-01-05
141	2026-01-21	277,575	300	53.3798	520,000	2026-01-05
142	2026-01-20	277,275	0	53.3221	520,000	2026-01-05
143	2026-01-19	277,275	2,150	53.3221	520,000	2026-01-05
144	2026-01-16	275,125	950	52.9087	520,000	2026-01-05
145	2026-01-15	274,175	9,400	52.7260	520,000	2026-01-05
146	2026-01-14	264,775	3,750	50.9183	520,000	2026-01-05
147	2026-01-13	261,025	250	50.1971	520,000	2026-01-05
148	2026-01-12	260,775	-400	50.1490	520,000	2026-01-05
149	2026-01-09	261,175	-10,550	50.2260	520,000	2026-01-05
150	2026-01-08	271,725	4,300	52.2548	520,000	2026-01-05
151	2026-01-07	267,425	-550	51.4279	520,000	2026-01-05
152	2026-01-06	267,975	550	51.5337	520,000	2026-01-05
153	2026-01-05	267,425	-6,650	51.4279	520,000	2026-01-05
154	2026-01-02	274,075	-500	52.7067	520,000	2025-11-06
155	2025-12-31	274,575	0	52.8029	520,000	2025-11-06
156	2025-12-30	274,575	7,700	52.8029	520,000	2025-11-06
157	2025-12-29	266,875	700	51.3221	520,000	2025-11-06
158	2025-12-24	266,175	0	51.1875	520,000	2025-11-06
159	2025-12-23	266,175	-150	51.1875	520,000	2025-11-06
160	2025-12-22	266,325	50	51.2163	520,000	2025-11-06
161	2025-12-19	266,275	0	51.2067	520,000	2025-11-06
162	2025-12-18	266,275	500	51.2067	520,000	2025-11-06
163	2025-12-17	265,775	0	51.1106	520,000	2025-11-06
164	2025-12-16	265,775	-350	51.1106	520,000	2025-11-06
165	2025-12-15	266,125	-200	51.1779	520,000	2025-11-06
166	2025-12-12	266,325	2,250	51.2163	520,000	2025-11-06
167	2025-12-11	264,075	-250	50.7837	520,000	2025-11-06
168	2025-12-10	264,325	-3,550	50.8317	520,000	2025-11-06
169	2025-12-09	267,875	-1,050	51.5144	520,000	2025-11-06
170	2025-12-08	268,925	-150	51.7163	520,000	2025-11-06
171	2025-12-05	269,075	0	51.7452	520,000	2025-11-06
172	2025-12-04	269,075	1,050	51.7452	520,000	2025-11-06
173	2025-12-03	268,025	0	51.5433	520,000	2025-11-06
174	2025-12-02	268,025	0	51.5433	520,000	2025-11-06
175	2025-12-01	268,025	150	51.5433	520,000	2025-11-06
176	2025-11-28	267,875	-300	51.5144	520,000	2025-11-06
177	2025-11-27	268,175	50	51.5721	520,000	2025-11-06
178	2025-11-26	268,125	-4,500	51.5625	520,000	2025-11-06
179	2025-11-25	272,625	0	52.4279	520,000	2025-11-06
180	2025-11-24	272,625	0	52.4279	520,000	2025-11-06
181	2025-11-21	272,625	-100	52.4279	520,000	2025-11-06
182	2025-11-20	272,725	250	52.4471	520,000	2025-11-06
183	2025-11-19	272,475	100	52.3990	520,000	2025-11-06
184	2025-11-18	272,375	-100	52.3798	520,000	2025-11-06
185	2025-11-17	272,475	-250	52.3990	520,000	2025-11-06
186	2025-11-14	272,725	50	52.4471	520,000	2025-11-06
187	2025-11-13	272,675	-200	52.4375	520,000	2025-11-06
188	2025-11-12	272,875	1,750	52.4760	520,000	2025-11-06
189	2025-11-11	271,125	-500	52.1394	520,000	2025-11-06
190	2025-11-10	271,625	0	52.2356	520,000	2025-11-06
191	2025-11-07	271,625	-56,350	52.2356	520,000	2025-11-06
192	2025-11-06	327,975	31,550	63.0721	520,000	2025-11-06
193	2025-11-05	296,425	-1,400	51.1078	580,000	2025-10-06
194	2025-11-04	297,825	36,200	51.3491	580,000	2025-10-06
195	2025-11-03	261,625	-1,250	45.1078	580,000	2025-10-06
196	2025-10-31	262,875	-900	45.3233	580,000	2025-10-06
197	2025-10-30	263,775	1,600	45.4784	580,000	2025-10-06
198	2025-10-28	262,175	-2,050	45.2026	580,000	2025-10-06
199	2025-10-27	264,225	0	45.5560	580,000	2025-10-06
200	2025-10-24	264,225	-200	45.5560	580,000	2025-10-06
201	2025-10-23	264,425	-10,500	45.5905	580,000	2025-10-06
202	2025-10-22	274,925	2,350	47.4009	580,000	2025-10-06
203	2025-10-21	272,575	0	46.9957	580,000	2025-10-06
204	2025-10-20	272,575	1,100	46.9957	580,000	2025-10-06
205	2025-10-17	271,475	-600	46.8060	580,000	2025-10-06
206	2025-10-16	272,075	1,050	46.9095	580,000	2025-10-06
207	2025-10-15	271,025	-1,900	46.7284	580,000	2025-10-06
208	2025-10-14	272,925	-1,100	47.0560	580,000	2025-10-06
209	2025-10-13	274,025	1,650	47.2457	580,000	2025-10-06
210	2025-10-10	272,375	6,550	46.9612	580,000	2025-10-06
211	2025-10-09	265,825	-2,200	45.8319	580,000	2025-10-06
212	2025-10-08	268,025	-79,950	46.2112	580,000	2025-10-06
213	2025-10-06	347,975	-1,100	59.9957	580,000	2025-10-06
214	2025-10-03	349,075	1,750	52.8902	660,000	2025-08-08
215	2025-10-02	347,325	32,200	52.6250	660,000	2025-08-08
216	2025-09-30	315,125	0	47.7462	660,000	2025-08-08
217	2025-09-29	315,125	100	47.7462	660,000	2025-08-08
218	2025-09-26	315,025	-250	47.7311	660,000	2025-08-08
219	2025-09-25	315,275	41,600	47.7689	660,000	2025-08-08
220	2025-09-24	273,675	1,850	41.4659	660,000	2025-08-08
221	2025-09-23	271,825	2,850	41.1856	660,000	2025-08-08
222	2025-09-22	268,975	1,100	40.7538	660,000	2025-08-08
223	2025-09-19	267,875	0	40.5871	660,000	2025-08-08
224	2025-09-18	267,875	2,900	40.5871	660,000	2025-08-08
225	2025-09-17	264,975	13,050	40.1477	660,000	2025-08-08
226	2025-09-16	251,925	-300	38.1705	660,000	2025-08-08
227	2025-09-15	252,225	-500	38.2159	660,000	2025-08-08
228	2025-09-12	252,725	-550	38.2917	660,000	2025-08-08
229	2025-09-11	253,275	-1,200	38.3750	660,000	2025-08-08
230	2025-09-10	254,475	1,550	38.5568	660,000	2025-08-08
231	2025-09-09	252,925	900	38.3220	660,000	2025-08-08
232	2025-09-08	252,025	1,550	38.1856	660,000	2025-08-08
233	2025-09-05	250,475	250	37.9508	660,000	2025-08-08
234	2025-09-04	250,225	-1,100	37.9129	660,000	2025-08-08
235	2025-09-03	251,325	500	38.0795	660,000	2025-08-08
236	2025-09-02	250,825	-100	38.0038	660,000	2025-08-08
237	2025-09-01	250,925	0	38.0189	660,000	2025-08-08
238	2025-08-29	250,925	-3,800	38.0189	660,000	2025-08-08
239	2025-08-28	254,725	-3,200	38.5947	660,000	2025-08-08
240	2025-08-27	257,925	-2,700	39.0795	660,000	2025-08-08
241	2025-08-26	260,625	-150	39.4886	660,000	2025-08-08
242	2025-08-25	260,775	0	39.5114	660,000	2025-08-08
243	2025-08-22	260,775	-800	39.5114	660,000	2025-08-08
244	2025-08-21	261,575	100	39.6326	660,000	2025-08-08
245	2025-08-20	261,475	-750	39.6174	660,000	2025-08-08
246	2025-08-19	262,225	-200	39.7311	660,000	2025-08-08
247	2025-08-18	262,425	200	39.7614	660,000	2025-08-08
248	2025-08-15	262,225	1,900	39.7311	660,000	2025-08-08
249	2025-08-14	260,325	450	39.4432	660,000	2025-08-08
250	2025-08-13	259,875	-250	39.3750	660,000	2025-08-08
251	2025-08-12	260,125	800	39.4129	660,000	2025-08-08
252	2025-08-11	259,325	200	39.2917	660,000	2025-08-08
253	2025-08-08	259,125	17,200	39.2614	660,000	2025-08-08
254	2025-08-07	241,925	2,000	37.8008	640,000	2025-05-28
255	2025-08-06	239,925	0	37.4883	640,000	2025-05-28
256	2025-08-05	239,925	-4,200	37.4883	640,000	2025-05-28
257	2025-08-04	244,125	-800	38.1445	640,000	2025-05-28
258	2025-08-01	244,925	-900	38.2695	640,000	2025-05-28
259	2025-07-31	245,825	-200	38.4102	640,000	2025-05-28
260	2025-07-30	246,025	-750	38.4414	640,000	2025-05-28
261	2025-07-29	246,775	0	38.5586	640,000	2025-05-28
262	2025-07-28	246,775	1,000	38.5586	640,000	2025-05-28
263	2025-07-25	245,775	15,050	38.4023	640,000	2025-05-28
264	2025-07-24	230,725	3,850	36.0508	640,000	2025-05-28
265	2025-07-23	226,875	0	35.4492	640,000	2025-05-28
266	2025-07-22	226,875	15,200	35.4492	640,000	2025-05-28
267	2025-07-21	211,675	2,650	33.0742	640,000	2025-05-28
268	2025-07-18	209,025	0	32.6602	640,000	2025-05-28
269	2025-07-17	209,025	550	32.6602	640,000	2025-05-28
270	2025-07-16	208,475	-9,350	32.5742	640,000	2025-05-28
271	2025-07-15	217,825	550	34.0352	640,000	2025-05-28
272	2025-07-14	217,275	-7,700	33.9492	640,000	2025-05-28
273	2025-07-11	224,975	-3,850	35.1523	640,000	2025-05-28
274	2025-07-10	228,825	0	35.7539	640,000	2025-05-28
275	2025-07-09	228,825	0	35.7539	640,000	2025-05-28
276	2025-07-08	228,825	0	35.7539	640,000	2025-05-28
277	2025-07-07	228,825	-600	35.7539	640,000	2025-05-28
278	2025-07-04	229,425	-200	35.8477	640,000	2025-05-28
279	2025-07-03	229,625	0	35.8789	640,000	2025-05-28
280	2025-07-02	229,625	-1,200	35.8789	640,000	2025-05-28
281	2025-06-30	230,825	55,750	36.0664	640,000	2025-05-28
282	2025-06-27	175,075	50	27.3555	640,000	2025-05-28
283	2025-06-26	175,025	-600	27.3477	640,000	2025-05-28
284	2025-06-25	175,625	-1,200	27.4414	640,000	2025-05-28
285	2025-06-24	176,825	0	27.6289	640,000	2025-05-28
286	2025-06-23	176,825	-1,000	27.6289	640,000	2025-05-28
287	2025-06-20	177,825	200	27.7852	640,000	2025-05-28
288	2025-06-19	177,625	1,000	27.7539	640,000	2025-05-28
289	2025-06-18	176,625	0	27.5977	640,000	2025-05-28
290	2025-06-17	176,625	800	27.5977	640,000	2025-05-28
291	2025-06-16	175,825	0	27.4727	640,000	2025-05-28
292	2025-06-13	175,825	0	27.4727	640,000	2025-05-28
293	2025-06-12	175,825	-500	27.4727	640,000	2025-05-28
294	2025-06-11	176,325	0	27.5508	640,000	2025-05-28
295	2025-06-10	176,325	200	27.5508	640,000	2025-05-28
296	2025-06-09	176,125	0	27.5195	640,000	2025-05-28
297	2025-06-06	176,125	0	27.5195	640,000	2025-05-28
298	2025-06-05	176,125	150	27.5195	640,000	2025-05-28
299	2025-06-04	175,975	1,000	27.4961	640,000	2025-05-28
300	2025-06-03	174,975	50	27.3398	640,000	2025-05-28
301	2025-06-02	174,925	0	27.3320	640,000	2025-05-28
302	2025-05-30	174,925	50	27.3320	640,000	2025-05-28
303	2025-05-29	174,875	0	27.3242	640,000	2025-05-28
304	2025-05-28	174,875	-1,400	27.3242	640,000	2025-05-28
305	2025-05-27	176,275	0	25.9228	680,000	2025-05-13
306	2025-05-26	176,275	-100	25.9228	680,000	2025-05-13
307	2025-05-23	176,375	400	25.9375	680,000	2025-05-13
308	2025-05-22	175,975	-3,800	25.8787	680,000	2025-05-13
309	2025-05-21	179,775	0	26.4375	680,000	2025-05-13
310	2025-05-20	179,775	0	26.4375	680,000	2025-05-13
311	2025-05-19	179,775	-4,350	26.4375	680,000	2025-05-13
312	2025-05-16	184,125	0	27.0772	680,000	2025-05-13
313	2025-05-15	184,125	-100	27.0772	680,000	2025-05-13
314	2025-05-14	184,225	0	27.0919	680,000	2025-05-13
315	2025-05-13	184,225	0	27.0919	680,000	2025-05-13
316	2025-05-12	184,225	0	18.7950	980,183	2025-05-09
317	2025-05-09	184,225	0	18.7950	980,183	2025-05-09
318	2025-05-08	184,225	17,370	27.0919	680,000	2025-05-08
319	2025-05-07	166,855	-150	26.0711	640,000	2024-11-21
320	2025-05-06	167,005	590	26.0945	640,000	2024-11-21
321	2025-05-02	166,415	0	26.0023	640,000	2024-11-21
322	2025-04-30	166,415	-19,200	26.0023	640,000	2024-11-21
323	2025-04-29	185,615	0	29.0023	640,000	2024-11-21
324	2025-04-28	185,615	0	29.0023	640,000	2024-11-21
325	2025-04-25	185,615	0	29.0023	640,000	2024-11-21
326	2025-04-24	185,615	300	29.0023	640,000	2024-11-21
327	2025-04-23	185,315	-150	28.9555	640,000	2024-11-21
328	2025-04-22	185,465	1,280	28.9789	640,000	2024-11-21
329	2025-04-17	184,185	4,550	28.7789	640,000	2024-11-21
330	2025-04-16	179,635	-5,350	28.0680	640,000	2024-11-21
331	2025-04-15	184,985	0	28.9039	640,000	2024-11-21
332	2025-04-14	184,985	200	28.9039	640,000	2024-11-21
333	2025-04-11	184,785	-1,300	28.8727	640,000	2024-11-21
334	2025-04-10	186,085	13,350	29.0758	640,000	2024-11-21
335	2025-04-09	172,735	0	26.9898	640,000	2024-11-21
336	2025-04-08	172,735	450	26.9898	640,000	2024-11-21
337	2025-04-07	172,285	0	26.9195	640,000	2024-11-21
338	2025-04-03	172,285	-11,400	26.9195	640,000	2024-11-21
339	2025-04-02	183,685	-650	28.7008	640,000	2024-11-21
340	2025-04-01	184,335	0	28.8023	640,000	2024-11-21
341	2025-03-31	184,335	0	28.8023	640,000	2024-11-21
342	2025-03-28	184,335	0	28.8023	640,000	2024-11-21
343	2025-03-27	184,335	0	28.8023	640,000	2024-11-21
344	2025-03-26	184,335	100	28.8023	640,000	2024-11-21
345	2025-03-25	184,235	0	28.7867	640,000	2024-11-21
346	2025-03-24	184,235	0	28.7867	640,000	2024-11-21
347	2025-03-21	184,235	-500	28.7867	640,000	2024-11-21
348	2025-03-20	184,735	0	28.8648	640,000	2024-11-21
349	2025-03-19	184,735	0	28.8648	640,000	2024-11-21
350	2025-03-18	184,735	50	28.8648	640,000	2024-11-21
351	2025-03-17	184,685	0	28.8570	640,000	2024-11-21
352	2025-03-14	184,685	0	28.8570	640,000	2024-11-21
353	2025-03-13	184,685	-50	28.8570	640,000	2024-11-21
354	2025-03-12	184,735	0	28.8648	640,000	2024-11-21
355	2025-03-11	184,735	850	28.8648	640,000	2024-11-21
356	2025-03-10	183,885	0	28.7320	640,000	2024-11-21
357	2025-03-07	183,885	0	28.7320	640,000	2024-11-21
358	2025-03-06	183,885	0	28.7320	640,000	2024-11-21
359	2025-03-05	183,885	-1,000	28.7320	640,000	2024-11-21
360	2025-03-04	184,885	-2,850	28.8883	640,000	2024-11-21
361	2025-03-03	187,735	-1,000	29.3336	640,000	2024-11-21
362	2025-02-28	188,735	0	29.4898	640,000	2024-11-21
363	2025-02-27	188,735	0	29.4898	640,000	2024-11-21
364	2025-02-26	188,735	-100	29.4898	640,000	2024-11-21
365	2025-02-25	188,835	0	29.5055	640,000	2024-11-21
366	2025-02-24	188,835	0	29.5055	640,000	2024-11-21
367	2025-02-21	188,835	350	29.5055	640,000	2024-11-21
368	2025-02-20	188,485	0	29.4508	640,000	2024-11-21
369	2025-02-19	188,485	-500	29.4508	640,000	2024-11-21
370	2025-02-18	188,985	0	29.5289	640,000	2024-11-21
371	2025-02-17	188,985	-1,050	29.5289	640,000	2024-11-21
372	2025-02-14	190,035	250	29.6930	640,000	2024-11-21
373	2025-02-13	189,785	50	29.6539	640,000	2024-11-21
374	2025-02-12	189,735	0	29.6461	640,000	2024-11-21
375	2025-02-11	189,735	0	29.6461	640,000	2024-11-21
376	2025-02-10	189,735	0	29.6461	640,000	2024-11-21
377	2025-02-07	189,735	0	29.6461	640,000	2024-11-21
378	2025-02-06	189,735	0	29.6461	640,000	2024-11-21
379	2025-02-05	189,735	0	29.6461	640,000	2024-11-21
380	2025-02-04	189,735	-50	29.6461	640,000	2024-11-21
381	2025-02-03	189,785	3,800	29.6539	640,000	2024-11-21
382	2025-01-28	185,985	0	29.0602	640,000	2024-11-21
383	2025-01-27	185,985	0	29.0602	640,000	2024-11-21
384	2025-01-24	185,985	0	29.0602	640,000	2024-11-21
385	2025-01-23	185,985	500	29.0602	640,000	2024-11-21
386	2025-01-22	185,485	0	28.9820	640,000	2024-11-21
387	2025-01-21	185,485	0	28.9820	640,000	2024-11-21
388	2025-01-20	185,485	0	28.9820	640,000	2024-11-21
389	2025-01-17	185,485	0	28.9820	640,000	2024-11-21
390	2025-01-16	185,485	0	28.9820	640,000	2024-11-21
391	2025-01-15	185,485	-50	28.9820	640,000	2024-11-21
392	2025-01-14	185,535	-2,600	28.9898	640,000	2024-11-21
393	2025-01-13	188,135	0	29.3961	640,000	2024-11-21
394	2025-01-10	188,135	0	29.3961	640,000	2024-11-21
395	2025-01-09	188,135	0	29.3961	640,000	2024-11-21
396	2025-01-08	188,135	-1,000	29.3961	640,000	2024-11-21
397	2025-01-07	189,135	0	29.5523	640,000	2024-11-21
398	2025-01-06	189,135	900	29.5523	640,000	2024-11-21
399	2025-01-03	188,235	700	29.4117	640,000	2024-11-21
400	2025-01-02	187,535	0	29.3023	640,000	2024-11-21
401	2024-12-31	187,535	0	29.3023	640,000	2024-11-21
402	2024-12-30	187,535	150	29.3023	640,000	2024-11-21
403	2024-12-27	187,385	0	29.2789	640,000	2024-11-21
404	2024-12-24	187,385	0	29.2789	640,000	2024-11-21
405	2024-12-23	187,385	50	29.2789	640,000	2024-11-21
406	2024-12-20	187,335	0	29.2711	640,000	2024-11-21
407	2024-12-19	187,335	0	29.2711	640,000	2024-11-21
408	2024-12-18	187,335	500	29.2711	640,000	2024-11-21
409	2024-12-17	186,835	0	29.1930	640,000	2024-11-21
410	2024-12-16	186,835	0	29.1930	640,000	2024-11-21
411	2024-12-13	186,835	-250	29.1930	640,000	2024-11-21
412	2024-12-12	187,085	0	29.2320	640,000	2024-11-21
413	2024-12-11	187,085	-250	29.2320	640,000	2024-11-21
414	2024-12-10	187,335	-16,350	29.2711	640,000	2024-11-21
415	2024-12-09	203,685	8,000	31.8258	640,000	2024-11-21
416	2024-12-06	195,685	50	30.5758	640,000	2024-11-21
417	2024-12-05	195,635	0	30.5680	640,000	2024-11-21
418	2024-12-04	195,635	-50	30.5680	640,000	2024-11-21
419	2024-12-03	195,685	0	30.5758	640,000	2024-11-21
420	2024-12-02	195,685	0	30.5758	640,000	2024-11-21
421	2024-11-29	195,685	-500	30.5758	640,000	2024-11-21
422	2024-11-28	196,185	0	30.6539	640,000	2024-11-21
423	2024-11-27	196,185	0	30.6539	640,000	2024-11-21
424	2024-11-26	196,185	0	30.6539	640,000	2024-11-21
425	2024-11-25	196,185	0	30.6539	640,000	2024-11-21
426	2024-11-22	196,185	950	30.6539	640,000	2024-11-21
427	2024-11-21	195,235	0	30.5055	640,000	2024-11-21
428	2024-11-20	195,235	0	26.3831	740,000	2024-10-03
429	2024-11-19	195,235	-300	26.3831	740,000	2024-10-03
430	2024-11-18	195,535	0	26.4236	740,000	2024-10-03
431	2024-11-15	195,535	0	26.4236	740,000	2024-10-03
432	2024-11-14	195,535	-3,800	26.4236	740,000	2024-10-03
433	2024-11-13	199,335	0	26.9372	740,000	2024-10-03
434	2024-11-12	199,335	0	26.9372	740,000	2024-10-03
435	2024-11-11	199,335	0	26.9372	740,000	2024-10-03
436	2024-11-08	199,335	0	26.9372	740,000	2024-10-03
437	2024-11-07	199,335	-5,000	26.9372	740,000	2024-10-03
438	2024-11-06	204,335	0	27.6128	740,000	2024-10-03
439	2024-11-05	204,335	0	27.6128	740,000	2024-10-03
440	2024-11-04	204,335	0	27.6128	740,000	2024-10-03
441	2024-11-01	204,335	-200	27.6128	740,000	2024-10-03
442	2024-10-31	204,535	0	27.6399	740,000	2024-10-03
443	2024-10-30	204,535	0	27.6399	740,000	2024-10-03
444	2024-10-29	204,535	-100	27.6399	740,000	2024-10-03
445	2024-10-28	204,635	-50	27.6534	740,000	2024-10-03
446	2024-10-25	204,685	0	27.6601	740,000	2024-10-03
447	2024-10-24	204,685	1,150	27.6601	740,000	2024-10-03
448	2024-10-23	203,535	0	27.5047	740,000	2024-10-03
449	2024-10-22	203,535	0	27.5047	740,000	2024-10-03
450	2024-10-21	203,535	-200	27.5047	740,000	2024-10-03
451	2024-10-18	203,735	-50	27.5318	740,000	2024-10-03
452	2024-10-17	203,785	0	27.5385	740,000	2024-10-03
453	2024-10-16	203,785	0	27.5385	740,000	2024-10-03
454	2024-10-15	203,785	1,000	27.5385	740,000	2024-10-03
455	2024-10-14	202,785	1,400	27.4034	740,000	2024-10-03
456	2024-10-10	201,385	0	27.2142	740,000	2024-10-03
457	2024-10-09	201,385	-400	27.2142	740,000	2024-10-03
458	2024-10-08	201,785	400	27.2682	740,000	2024-10-03
459	2024-10-07	201,385	0	27.2142	740,000	2024-10-03
460	2024-10-04	201,385	300	27.2142	740,000	2024-10-03
461	2024-10-03	201,085	-123,590	27.1736	740,000	2024-10-03
462	2024-10-02	324,675	140,500	54.1125	600,000	2024-09-11
463	2024-09-30	184,175	150	30.6958	600,000	2024-09-11
464	2024-09-27	184,025	50	30.6708	600,000	2024-09-11
465	2024-09-26	183,975	0	30.6625	600,000	2024-09-11
466	2024-09-25	183,975	0	30.6625	600,000	2024-09-11
467	2024-09-24	183,975	150	30.6625	600,000	2024-09-11
468	2024-09-23	183,825	0	30.6375	600,000	2024-09-11
469	2024-09-20	183,825	0	30.6375	600,000	2024-09-11
470	2024-09-19	183,825	0	30.6375	600,000	2024-09-11
471	2024-09-17	183,825	-50	30.6375	600,000	2024-09-11
472	2024-09-16	183,875	0	30.6458	600,000	2024-09-11
473	2024-09-13	183,875	0	30.6458	600,000	2024-09-11
474	2024-09-12	183,875	-150	30.6458	600,000	2024-09-11
475	2024-09-11	184,025	0	30.6708	600,000	2024-09-11
476	2024-09-10	184,025	-100	30.6708	600,000	2024-09-10
477	2024-09-09	184,125	-1,900	28.7695	640,000	2024-07-05
478	2024-09-05	186,025	-5,100	29.0664	640,000	2024-07-05
479	2024-09-04	191,125	-3,800	29.8633	640,000	2024-07-05
480	2024-09-03	194,925	0	30.4570	640,000	2024-07-05
481	2024-09-02	194,925	0	30.4570	640,000	2024-07-05
482	2024-08-30	194,925	-5,000	30.4570	640,000	2024-07-05
483	2024-08-29	199,925	-5,800	31.2383	640,000	2024-07-05
484	2024-08-28	205,725	0	32.1445	640,000	2024-07-05
485	2024-08-27	205,725	0	32.1445	640,000	2024-07-05
486	2024-08-26	205,725	-200	32.1445	640,000	2024-07-05
487	2024-08-23	205,925	0	32.1758	640,000	2024-07-05
488	2024-08-22	205,925	2,400	32.1758	640,000	2024-07-05
489	2024-08-21	203,525	0	31.8008	640,000	2024-07-05
490	2024-08-20	203,525	1,850	31.8008	640,000	2024-07-05
491	2024-08-19	201,675	0	31.5117	640,000	2024-07-05
492	2024-08-16	201,675	0	31.5117	640,000	2024-07-05
493	2024-08-15	201,675	0	31.5117	640,000	2024-07-05
494	2024-08-14	201,675	0	31.5117	640,000	2024-07-05
495	2024-08-13	201,675	0	31.5117	640,000	2024-07-05
496	2024-08-12	201,675	0	31.5117	640,000	2024-07-05
497	2024-08-09	201,675	-300	31.5117	640,000	2024-07-05
498	2024-08-08	201,975	0	31.5586	640,000	2024-07-05
499	2024-08-07	201,975	550	31.5586	640,000	2024-07-05
500	2024-08-06	201,425	0	31.4727	640,000	2024-07-05
501	2024-08-05	201,425	0	31.4727	640,000	2024-07-05
502	2024-08-02	201,425	0	31.4727	640,000	2024-07-05
503	2024-08-01	201,425	0	31.4727	640,000	2024-07-05
504	2024-07-31	201,425	450	31.4727	640,000	2024-07-05
505	2024-07-30	200,975	0	31.4023	640,000	2024-07-05
506	2024-07-29	200,975	-4,050	31.4023	640,000	2024-07-05
507	2024-07-26	205,025	-100	32.0352	640,000	2024-07-05
508	2024-07-25	205,125	-2,650	32.0508	640,000	2024-07-05
509	2024-07-24	207,775	-150	32.4648	640,000	2024-07-05
510	2024-07-23	207,925	0	32.4883	640,000	2024-07-05
511	2024-07-22	207,925	0	32.4883	640,000	2024-07-05
512	2024-07-19	207,925	0	32.4883	640,000	2024-07-05
513	2024-07-18	207,925	-50	32.4883	640,000	2024-07-05
514	2024-07-17	207,975	-550	32.4961	640,000	2024-07-05
515	2024-07-16	208,525	-1,050	32.5820	640,000	2024-07-05
516	2024-07-15	209,575	0	32.7461	640,000	2024-07-05
517	2024-07-12	209,575	0	32.7461	640,000	2024-07-05
518	2024-07-11	209,575	100	32.7461	640,000	2024-07-05
519	2024-07-10	209,475	0	32.7305	640,000	2024-07-05
520	2024-07-09	209,475	-700	32.7305	640,000	2024-07-05
521	2024-07-08	210,175	-900	32.8398	640,000	2024-07-05
522	2024-07-05	211,075	-800	32.9805	640,000	2024-07-05
523	2024-07-04	211,875	-100,050	33.1055	640,000	2024-07-04
524	2024-07-03	311,925	0	48.7383	640,000	2024-07-03
525	2024-07-02	311,925	0	42.1520	740,000	2024-06-20
526	2024-06-28	311,925	0	42.1520	740,000	2024-06-20
527	2024-06-27	311,925	0	42.1520	740,000	2024-06-20
528	2024-06-26	311,925	50	42.1520	740,000	2024-06-20
529	2024-06-25	311,875	0	42.1453	740,000	2024-06-20
530	2024-06-24	311,875	-50	42.1453	740,000	2024-06-20
531	2024-06-21	311,925	0	42.1520	740,000	2024-06-20
532	2024-06-20	311,925	-400,050	42.1520	740,000	2024-06-20
533	2024-06-19	711,975	0	96.2128	740,000	2024-06-19
534	2024-06-18	711,975	-80,200	62.4539	1,140,000	2024-06-18
535	2024-06-17	792,175	0	69.4890	1,140,000	2024-06-17
536	2024-06-14	792,175	0	64.9324	1,220,000	2024-05-28
537	2024-06-13	792,175	0	64.9324	1,220,000	2024-05-28
538	2024-06-12	792,175	350	64.9324	1,220,000	2024-05-28
539	2024-06-11	791,825	0	64.9037	1,220,000	2024-05-28
540	2024-06-07	791,825	0	64.9037	1,220,000	2024-05-28
541	2024-06-06	791,825	50	64.9037	1,220,000	2024-05-28
542	2024-06-05	791,775	0	64.8996	1,220,000	2024-05-28
543	2024-06-04	791,775	0	64.8996	1,220,000	2024-05-28
544	2024-06-03	791,775	0	64.8996	1,220,000	2024-05-28
545	2024-05-31	791,775	3,700	64.8996	1,220,000	2024-05-28
546	2024-05-30	788,075	50	64.5963	1,220,000	2024-05-28
547	2024-05-29	788,025	0	64.5922	1,220,000	2024-05-28
548	2024-05-28	788,025	0	64.5922	1,220,000	2024-05-28
549	2024-05-27	788,025	200	64.5922	1,220,000	2024-05-27
550	2024-05-24	787,825	0	57.9283	1,360,000	2024-04-03
551	2024-05-23	787,825	0	57.9283	1,360,000	2024-04-03
552	2024-05-22	787,825	400	57.9283	1,360,000	2024-04-03
553	2024-05-21	787,425	0	57.8989	1,360,000	2024-04-03
554	2024-05-20	787,425	50	57.8989	1,360,000	2024-04-03
555	2024-05-17	787,375	2,550	57.8952	1,360,000	2024-04-03
556	2024-05-16	784,825	0	57.7077	1,360,000	2024-04-03
557	2024-05-14	784,825	0	57.7077	1,360,000	2024-04-03
558	2024-05-13	784,825	300	57.7077	1,360,000	2024-04-03
559	2024-05-10	784,525	0	57.6857	1,360,000	2024-04-03
560	2024-05-09	784,525	0	57.6857	1,360,000	2024-04-03
561	2024-05-08	784,525	200	57.6857	1,360,000	2024-04-03
562	2024-05-07	784,325	200	57.6710	1,360,000	2024-04-03
563	2024-05-06	784,125	700	57.6563	1,360,000	2024-04-03
564	2024-05-03	783,425	0	57.6048	1,360,000	2024-04-03
565	2024-05-02	783,425	-450	57.6048	1,360,000	2024-04-03
566	2024-04-30	783,875	2,150	57.6379	1,360,000	2024-04-03
567	2024-04-29	781,725	0	57.4798	1,360,000	2024-04-03
568	2024-04-26	781,725	0	57.4798	1,360,000	2024-04-03
569	2024-04-25	781,725	-6,750	57.4798	1,360,000	2024-04-03
570	2024-04-24	788,475	1,400	57.9761	1,360,000	2024-04-03
571	2024-04-23	787,075	0	57.8732	1,360,000	2024-04-03
572	2024-04-22	787,075	-50	57.8732	1,360,000	2024-04-03
573	2024-04-19	787,125	300	57.8768	1,360,000	2024-04-03
574	2024-04-18	786,825	0	57.8548	1,360,000	2024-04-03
575	2024-04-17	786,825	-50	57.8548	1,360,000	2024-04-03
576	2024-04-16	786,875	0	57.8585	1,360,000	2024-04-03
577	2024-04-15	786,875	1,100	57.8585	1,360,000	2024-04-03
578	2024-04-12	785,775	0	57.7776	1,360,000	2024-04-03
579	2024-04-11	785,775	0	57.7776	1,360,000	2024-04-03
580	2024-04-10	785,775	0	57.7776	1,360,000	2024-04-03
581	2024-04-09	785,775	1,050	57.7776	1,360,000	2024-04-03
582	2024-04-08	784,725	400	57.7004	1,360,000	2024-04-03
583	2024-04-05	784,325	500	57.6710	1,360,000	2024-04-03
584	2024-04-03	783,825	-9,750	57.6342	1,360,000	2024-04-03
585	2024-04-02	793,575	-400	46.1381	1,720,000	2024-03-01
586	2024-03-28	793,975	0	46.1613	1,720,000	2024-03-01
587	2024-03-27	793,975	-250	46.1613	1,720,000	2024-03-01
588	2024-03-26	794,225	0	46.1759	1,720,000	2024-03-01
589	2024-03-25	794,225	-2,000	46.1759	1,720,000	2024-03-01
590	2024-03-22	796,225	0	46.2922	1,720,000	2024-03-01
591	2024-03-21	796,225	900	46.2922	1,720,000	2024-03-01
592	2024-03-20	795,325	850	46.2398	1,720,000	2024-03-01
593	2024-03-19	794,475	0	46.1904	1,720,000	2024-03-01
594	2024-03-18	794,475	300	46.1904	1,720,000	2024-03-01
595	2024-03-15	794,175	3,100	46.1730	1,720,000	2024-03-01
596	2024-03-14	791,075	-1,550	45.9927	1,720,000	2024-03-01
597	2024-03-13	792,625	2,550	46.0828	1,720,000	2024-03-01
598	2024-03-12	790,075	1,500	45.9346	1,720,000	2024-03-01
599	2024-03-11	788,575	0	45.8474	1,720,000	2024-03-01
600	2024-03-08	788,575	0	45.8474	1,720,000	2024-03-01
601	2024-03-07	788,575	-1,850	45.8474	1,720,000	2024-03-01
602	2024-03-06	790,425	-6,050	45.9549	1,720,000	2024-03-01
603	2024-03-05	796,475	0	46.3067	1,720,000	2024-03-01
604	2024-03-04	796,475	-6,050	46.3067	1,720,000	2024-03-01
605	2024-03-01	802,525	-100	46.6584	1,720,000	2024-03-01
606	2024-02-29	802,625	650	43.1519	1,860,000	2024-01-23
607	2024-02-28	801,975	50	43.1169	1,860,000	2024-01-23
608	2024-02-27	801,925	400	43.1142	1,860,000	2024-01-23
609	2024-02-26	801,525	-800	43.0927	1,860,000	2024-01-23
610	2024-02-23	802,325	0	43.1358	1,860,000	2024-01-23
611	2024-02-22	802,325	0	43.1358	1,860,000	2024-01-23
612	2024-02-21	802,325	0	43.1358	1,860,000	2024-01-23
613	2024-02-20	802,325	-50	43.1358	1,860,000	2024-01-23
614	2024-02-19	802,375	2,050	43.1384	1,860,000	2024-01-23
615	2024-02-16	800,325	0	43.0282	1,860,000	2024-01-23
616	2024-02-15	800,325	50	43.0282	1,860,000	2024-01-23
617	2024-02-14	800,275	0	43.0255	1,860,000	2024-01-23
618	2024-02-09	800,275	0	43.0255	1,860,000	2024-01-23
619	2024-02-08	800,275	400	43.0255	1,860,000	2024-01-23
620	2024-02-07	799,875	2,200	43.0040	1,860,000	2024-01-23
621	2024-02-06	797,675	0	42.8858	1,860,000	2024-01-23
622	2024-02-05	797,675	0	42.8858	1,860,000	2024-01-23
623	2024-02-02	797,675	550	42.8858	1,860,000	2024-01-23
624	2024-02-01	797,125	0	42.8562	1,860,000	2024-01-23
625	2024-01-31	797,125	3,350	42.8562	1,860,000	2024-01-23
626	2024-01-30	793,775	0	42.6761	1,860,000	2024-01-23
627	2024-01-29	793,775	-50	42.6761	1,860,000	2024-01-23
628	2024-01-26	793,825	-100	42.6788	1,860,000	2024-01-23
629	2024-01-25	793,925	0	42.6841	1,860,000	2024-01-23
630	2024-01-24	793,925	650	42.6841	1,860,000	2024-01-23
631	2024-01-23	793,275	0	42.6492	1,860,000	2024-01-23
632	2024-01-22	793,275	0	40.8905	1,940,000	2023-11-20
633	2024-01-19	793,275	35	40.8905	1,940,000	2023-11-20
634	2024-01-18	793,240	100	40.8887	1,940,000	2023-11-20
635	2024-01-17	793,140	0	40.8835	1,940,000	2023-11-20
636	2024-01-16	793,140	0	40.8835	1,940,000	2023-11-20
637	2024-01-15	793,140	0	40.8835	1,940,000	2023-11-20
638	2024-01-12	793,140	0	40.8835	1,940,000	2023-11-20
639	2024-01-11	793,140	-50	40.8835	1,940,000	2023-11-20
640	2024-01-10	793,190	0	40.8861	1,940,000	2023-11-20
641	2024-01-09	793,190	0	40.8861	1,940,000	2023-11-20
642	2024-01-08	793,190	0	40.8861	1,940,000	2023-11-20
643	2024-01-05	793,190	0	40.8861	1,940,000	2023-11-20
644	2024-01-04	793,190	0	40.8861	1,940,000	2023-11-20
645	2024-01-03	793,190	0	40.8861	1,940,000	2023-11-20
646	2024-01-02	793,190	50	40.8861	1,940,000	2023-11-20
647	2023-12-29	793,140	-300	40.8835	1,940,000	2023-11-20
648	2023-12-28	793,440	-250	40.8990	1,940,000	2023-11-20
649	2023-12-27	793,690	0	40.9119	1,940,000	2023-11-20
650	2023-12-22	793,690	-1,250	40.9119	1,940,000	2023-11-20
651	2023-12-21	794,940	0	40.9763	1,940,000	2023-11-20
652	2023-12-20	794,940	-50	40.9763	1,940,000	2023-11-20
653	2023-12-19	794,990	0	40.9789	1,940,000	2023-11-20
654	2023-12-18	794,990	-350	40.9789	1,940,000	2023-11-20
655	2023-12-15	795,340	-100	40.9969	1,940,000	2023-11-20
656	2023-12-14	795,440	-500	41.0021	1,940,000	2023-11-20
657	2023-12-13	795,940	-900	41.0278	1,940,000	2023-11-20
658	2023-12-12	796,840	0	41.0742	1,940,000	2023-11-20
659	2023-12-11	796,840	50	41.0742	1,940,000	2023-11-20
660	2023-12-08	796,790	0	41.0716	1,940,000	2023-11-20
661	2023-12-07	796,790	0	41.0716	1,940,000	2023-11-20
662	2023-12-06	796,790	950	41.0716	1,940,000	2023-11-20
663	2023-12-05	795,840	50	41.0227	1,940,000	2023-11-20
664	2023-12-04	795,790	0	41.0201	1,940,000	2023-11-20
665	2023-12-01	795,790	100	41.0201	1,940,000	2023-11-20
666	2023-11-30	795,690	2,500	41.0149	1,940,000	2023-11-20
667	2023-11-29	793,190	-50	40.8861	1,940,000	2023-11-20
668	2023-11-28	793,240	-150	40.8887	1,940,000	2023-11-20
669	2023-11-27	793,390	50	40.8964	1,940,000	2023-11-20
670	2023-11-24	793,340	0	40.8938	1,940,000	2023-11-20
671	2023-11-23	793,340	-100	40.8938	1,940,000	2023-11-20
672	2023-11-22	793,440	50	40.8990	1,940,000	2023-11-20
673	2023-11-21	793,390	300	40.8964	1,940,000	2023-11-20
674	2023-11-20	793,090	-30,000	40.8809	1,940,000	2023-11-20
675	2023-11-17	823,090	0	42.4273	1,940,000	2023-11-17
676	2023-11-16	823,090	0	41.5702	1,980,000	2023-08-10
677	2023-11-15	823,090	-100	41.5702	1,980,000	2023-08-10
678	2023-11-14	823,190	0	41.5753	1,980,000	2023-08-10
679	2023-11-13	823,190	350	41.5753	1,980,000	2023-08-10
680	2023-11-10	822,840	-1,000	41.5576	1,980,000	2023-08-10
681	2023-11-09	823,840	350	41.6081	1,980,000	2023-08-10
682	2023-11-08	823,490	0	41.5904	1,980,000	2023-08-10
683	2023-11-07	823,490	0	41.5904	1,980,000	2023-08-10
684	2023-11-06	823,490	0	41.5904	1,980,000	2023-08-10
685	2023-11-03	823,490	0	41.5904	1,980,000	2023-08-10
686	2023-11-02	823,490	0	41.5904	1,980,000	2023-08-10
687	2023-11-01	823,490	-100	41.5904	1,980,000	2023-08-10
688	2023-10-31	823,590	0	41.5955	1,980,000	2023-08-10
689	2023-10-30	823,590	-500	41.5955	1,980,000	2023-08-10
690	2023-10-27	824,090	100	41.6207	1,980,000	2023-08-10
691	2023-10-26	823,990	1,300	41.6157	1,980,000	2023-08-10
692	2023-10-25	822,690	-500	41.5500	1,980,000	2023-08-10
693	2023-10-24	823,190	0	41.5753	1,980,000	2023-08-10
694	2023-10-20	823,190	100	41.5753	1,980,000	2023-08-10
695	2023-10-19	823,090	-1,400	41.5702	1,980,000	2023-08-10
696	2023-10-18	824,490	0	41.6409	1,980,000	2023-08-10
697	2023-10-17	824,490	-550	41.6409	1,980,000	2023-08-10
698	2023-10-16	825,040	0	41.6687	1,980,000	2023-08-10
699	2023-10-13	825,040	-100	41.6687	1,980,000	2023-08-10
700	2023-10-12	825,140	-25,000	41.6737	1,980,000	2023-08-10
701	2023-10-11	850,140	0	42.9364	1,980,000	2023-08-10
702	2023-10-10	850,140	-1,000	42.9364	1,980,000	2023-08-10
703	2023-10-09	851,140	-700	42.9869	1,980,000	2023-08-10
704	2023-10-06	851,840	50	43.0222	1,980,000	2023-08-10
705	2023-10-05	851,790	-1,900	43.0197	1,980,000	2023-08-10
706	2023-10-04	853,690	-50	43.1157	1,980,000	2023-08-10
707	2023-10-03	853,740	0	43.1182	1,980,000	2023-08-10
708	2023-09-29	853,740	350	43.1182	1,980,000	2023-08-10
709	2023-09-28	853,390	-100	43.1005	1,980,000	2023-08-10
710	2023-09-27	853,490	-450	43.1056	1,980,000	2023-08-10
711	2023-09-26	853,940	250	43.1283	1,980,000	2023-08-10
712	2023-09-25	853,690	0	43.1157	1,980,000	2023-08-10
713	2023-09-22	853,690	0	43.1157	1,980,000	2023-08-10
714	2023-09-21	853,690	700	43.1157	1,980,000	2023-08-10
715	2023-09-20	852,990	-200	43.0803	1,980,000	2023-08-10
716	2023-09-19	853,190	-200	43.0904	1,980,000	2023-08-10
717	2023-09-18	853,390	-150	43.1005	1,980,000	2023-08-10
718	2023-09-15	853,540	-100	43.1081	1,980,000	2023-08-10
719	2023-09-14	853,640	4,250	43.1131	1,980,000	2023-08-10
720	2023-09-13	849,390	750	42.8985	1,980,000	2023-08-10
721	2023-09-12	848,640	-150	42.8606	1,980,000	2023-08-10
722	2023-09-11	848,790	-600	42.8682	1,980,000	2023-08-10
723	2023-09-07	849,390	9,600	42.8985	1,980,000	2023-08-10
724	2023-09-06	839,790	2,900	42.4136	1,980,000	2023-08-10
725	2023-09-05	836,890	-350	42.2672	1,980,000	2023-08-10
726	2023-09-04	837,240	-100	42.2848	1,980,000	2023-08-10
727	2023-08-31	837,340	1,450	42.2899	1,980,000	2023-08-10
728	2023-08-30	835,890	550	42.2167	1,980,000	2023-08-10
729	2023-08-29	835,340	900	42.1889	1,980,000	2023-08-10
730	2023-08-28	834,440	-100	42.1434	1,980,000	2023-08-10
731	2023-08-25	834,540	450	42.1485	1,980,000	2023-08-10
732	2023-08-24	834,090	400	42.1258	1,980,000	2023-08-10
733	2023-08-23	833,690	1,200	42.1056	1,980,000	2023-08-10
734	2023-08-22	832,490	-500	42.0449	1,980,000	2023-08-10
735	2023-08-21	832,990	2,900	42.0702	1,980,000	2023-08-10
736	2023-08-18	830,090	-2,900	41.9237	1,980,000	2023-08-10
737	2023-08-17	832,990	-100	42.0702	1,980,000	2023-08-10
738	2023-08-16	833,090	-200	42.0753	1,980,000	2023-08-10
739	2023-08-15	833,290	-2,550	42.0854	1,980,000	2023-08-10
740	2023-08-14	835,840	-6,850	42.2141	1,980,000	2023-08-10
741	2023-08-11	842,690	0	42.5601	1,980,000	2023-08-10
742	2023-08-10	842,690	550	42.5601	1,980,000	2023-08-10
743	2023-08-09	842,140	-3,450	40.4875	2,080,000	2023-03-17
744	2023-08-08	845,590	-350	40.6534	2,080,000	2023-03-17
745	2023-08-07	845,940	350	40.6702	2,080,000	2023-03-17
746	2023-08-04	845,590	-650	40.6534	2,080,000	2023-03-17
747	2023-08-03	846,240	-2,200	40.6846	2,080,000	2023-03-17
748	2023-08-02	848,440	-1,350	40.7904	2,080,000	2023-03-17
749	2023-08-01	849,790	-1,350	40.8553	2,080,000	2023-03-17
750	2023-07-31	851,140	-2,750	40.9202	2,080,000	2023-03-17
751	2023-07-28	853,890	950	41.0524	2,080,000	2023-03-17
752	2023-07-27	852,940	-200	41.0067	2,080,000	2023-03-17
753	2023-07-26	853,140	0	41.0163	2,080,000	2023-03-17
754	2023-07-25	853,140	-4,200	41.0163	2,080,000	2023-03-17
755	2023-07-24	857,340	-800	41.2183	2,080,000	2023-03-17
756	2023-07-21	858,140	-1,500	41.2567	2,080,000	2023-03-17
757	2023-07-20	859,640	1,750	41.3288	2,080,000	2023-03-17
758	2023-07-19	857,890	-550	41.2447	2,080,000	2023-03-17
759	2023-07-18	858,440	350	41.2712	2,080,000	2023-03-17
760	2023-07-14	858,090	3,750	41.2543	2,080,000	2023-03-17
761	2023-07-13	854,340	-50	41.0740	2,080,000	2023-03-17
762	2023-07-12	854,390	-200	41.0764	2,080,000	2023-03-17
763	2023-07-11	854,590	50	41.0861	2,080,000	2023-03-17
764	2023-07-10	854,540	100	41.0837	2,080,000	2023-03-17
765	2023-07-07	854,440	50	41.0788	2,080,000	2023-03-17
766	2023-07-06	854,390	0	41.0764	2,080,000	2023-03-17
767	2023-07-05	854,390	450	41.0764	2,080,000	2023-03-17
768	2023-07-04	853,940	-5,000	41.0548	2,080,000	2023-03-17
769	2023-07-03	858,940	1,200	41.2952	2,080,000	2023-03-17
770	2023-06-30	857,740	0	41.2375	2,080,000	2023-03-17
771	2023-06-29	857,740	-100	41.2375	2,080,000	2023-03-17
772	2023-06-28	857,840	350	41.2423	2,080,000	2023-03-17
773	2023-06-27	857,490	-450	41.2255	2,080,000	2023-03-17
774	2023-06-26	857,940	5,100	41.2471	2,080,000	2023-03-17
775	2023-06-23	852,840	0	41.0019	2,080,000	2023-03-17
776	2023-06-21	852,840	100	41.0019	2,080,000	2023-03-17
777	2023-06-20	852,740	200	40.9971	2,080,000	2023-03-17
778	2023-06-19	852,540	0	40.9875	2,080,000	2023-03-17
779	2023-06-16	852,540	100	40.9875	2,080,000	2023-03-17
780	2023-06-15	852,440	-3,150	40.9827	2,080,000	2023-03-17
781	2023-06-14	855,590	-50	41.1341	2,080,000	2023-03-17
782	2023-06-13	855,640	-200	41.1365	2,080,000	2023-03-17
783	2023-06-12	855,840	350	41.1462	2,080,000	2023-03-17
784	2023-06-09	855,490	600	41.1293	2,080,000	2023-03-17
785	2023-06-08	854,890	0	41.1005	2,080,000	2023-03-17
786	2023-06-07	854,890	500	41.1005	2,080,000	2023-03-17
787	2023-06-06	854,390	1,650	41.0764	2,080,000	2023-03-17
788	2023-06-05	852,740	0	40.9971	2,080,000	2023-03-17
789	2023-06-02	852,740	0	40.9971	2,080,000	2023-03-17
790	2023-06-01	852,740	-9,900	40.9971	2,080,000	2023-03-17
791	2023-05-31	862,640	-500	41.4731	2,080,000	2023-03-17
792	2023-05-30	863,140	-1,850	41.4971	2,080,000	2023-03-17
793	2023-05-29	864,990	150	41.5861	2,080,000	2023-03-17
794	2023-05-25	864,840	0	41.5788	2,080,000	2023-03-17
795	2023-05-24	864,840	0	41.5788	2,080,000	2023-03-17
796	2023-05-23	864,840	0	41.5788	2,080,000	2023-03-17
797	2023-05-22	864,840	250	41.5788	2,080,000	2023-03-17
798	2023-05-19	864,590	-1,100	41.5668	2,080,000	2023-03-17
799	2023-05-18	865,690	100	41.6197	2,080,000	2023-03-17
800	2023-05-17	865,590	-2,600	41.6149	2,080,000	2023-03-17
801	2023-05-16	868,190	-100	41.7399	2,080,000	2023-03-17
802	2023-05-15	868,290	-2,600	41.7447	2,080,000	2023-03-17
803	2023-05-12	870,890	-1,000	41.8697	2,080,000	2023-03-17
804	2023-05-11	871,890	100	41.9178	2,080,000	2023-03-17
805	2023-05-10	871,790	-1,450	41.9130	2,080,000	2023-03-17
806	2023-05-09	873,240	50	41.9827	2,080,000	2023-03-17
807	2023-05-08	873,190	0	41.9803	2,080,000	2023-03-17
808	2023-05-05	873,190	650	41.9803	2,080,000	2023-03-17
809	2023-05-04	872,540	0	41.9490	2,080,000	2023-03-17
810	2023-05-03	872,540	100	41.9490	2,080,000	2023-03-17
811	2023-05-02	872,440	0	41.9442	2,080,000	2023-03-17
812	2023-04-28	872,440	0	41.9442	2,080,000	2023-03-17
813	2023-04-27	872,440	-750	41.9442	2,080,000	2023-03-17
814	2023-04-26	873,190	0	41.9803	2,080,000	2023-03-17
815	2023-04-25	873,190	250	41.9803	2,080,000	2023-03-17
816	2023-04-24	872,940	-800	41.9683	2,080,000	2023-03-17
817	2023-04-21	873,740	0	42.0067	2,080,000	2023-03-17
818	2023-04-20	873,740	0	42.0067	2,080,000	2023-03-17
819	2023-04-19	873,740	-50	42.0067	2,080,000	2023-03-17
820	2023-04-18	873,790	0	42.0091	2,080,000	2023-03-17
821	2023-04-17	873,790	0	42.0091	2,080,000	2023-03-17
822	2023-04-14	873,790	-100	42.0091	2,080,000	2023-03-17
823	2023-04-13	873,890	250	42.0139	2,080,000	2023-03-17
824	2023-04-12	873,640	-200	42.0019	2,080,000	2023-03-17
825	2023-04-11	873,840	50	42.0115	2,080,000	2023-03-17
826	2023-04-06	873,790	0	42.0091	2,080,000	2023-03-17
827	2023-04-04	873,790	-600	42.0091	2,080,000	2023-03-17
828	2023-04-03	874,390	750	42.0380	2,080,000	2023-03-17
829	2023-03-31	873,640	-150	42.0019	2,080,000	2023-03-17
830	2023-03-30	873,790	0	42.0091	2,080,000	2023-03-17
831	2023-03-29	873,790	50	42.0091	2,080,000	2023-03-17
832	2023-03-28	873,740	0	42.0067	2,080,000	2023-03-17
833	2023-03-27	873,740	420	42.0067	2,080,000	2023-03-17
834	2023-03-24	873,320	0	41.9865	2,080,000	2023-03-17
835	2023-03-23	873,320	100	41.9865	2,080,000	2023-03-17
836	2023-03-22	873,220	250	41.9817	2,080,000	2023-03-17
837	2023-03-21	872,970	-300	41.9697	2,080,000	2023-03-17
838	2023-03-20	873,270	40,500	41.9841	2,080,000	2023-03-17
839	2023-03-17	832,770	300	40.0370	2,080,000	2023-03-17
840	2023-03-16	832,470	650	40.8074	2,040,000	2022-11-10
841	2023-03-15	831,820	-250	40.7755	2,040,000	2022-11-10
842	2023-03-14	832,070	100	40.7877	2,040,000	2022-11-10
843	2023-03-13	831,970	250	40.7828	2,040,000	2022-11-10
844	2023-03-10	831,720	-4,300	40.7706	2,040,000	2022-11-10
845	2023-03-09	836,020	-100	40.9814	2,040,000	2022-11-10
846	2023-03-08	836,120	1,200	40.9863	2,040,000	2022-11-10
847	2023-03-07	834,920	-300	40.9275	2,040,000	2022-11-10
848	2023-03-06	835,220	-250	40.9422	2,040,000	2022-11-10
849	2023-03-03	835,470	1,500	40.9544	2,040,000	2022-11-10
850	2023-03-02	833,970	-600	40.8809	2,040,000	2022-11-10
851	2023-03-01	834,570	-4,150	40.9103	2,040,000	2022-11-10
852	2023-02-28	838,720	0	41.1137	2,040,000	2022-11-10
853	2023-02-27	838,720	3,000	41.1137	2,040,000	2022-11-10
854	2023-02-24	835,720	4,400	40.9667	2,040,000	2022-11-10
855	2023-02-23	831,320	850	40.7510	2,040,000	2022-11-10
856	2023-02-22	830,470	0	40.7093	2,040,000	2022-11-10
857	2023-02-21	830,470	1,550	40.7093	2,040,000	2022-11-10
858	2023-02-20	828,920	0	40.6333	2,040,000	2022-11-10
859	2023-02-17	828,920	0	40.6333	2,040,000	2022-11-10
860	2023-02-16	828,920	0	40.6333	2,040,000	2022-11-10
861	2023-02-15	828,920	-1,400	40.6333	2,040,000	2022-11-10
862	2023-02-14	830,320	4,900	40.7020	2,040,000	2022-11-10
863	2023-02-13	825,420	1,450	40.4618	2,040,000	2022-11-10
864	2023-02-10	823,970	0	40.3907	2,040,000	2022-11-10
865	2023-02-09	823,970	-50	40.3907	2,040,000	2022-11-10
866	2023-02-08	824,020	1,750	40.3931	2,040,000	2022-11-10
867	2023-02-07	822,270	-550	40.3074	2,040,000	2022-11-10
868	2023-02-06	822,820	-750	40.3343	2,040,000	2022-11-10
869	2023-02-03	823,570	-100	40.3711	2,040,000	2022-11-10
870	2023-02-02	823,670	900	40.3760	2,040,000	2022-11-10
871	2023-02-01	822,770	-100	40.3319	2,040,000	2022-11-10
872	2023-01-31	822,870	10,750	40.3368	2,040,000	2022-11-10
873	2023-01-30	812,120	0	39.8098	2,040,000	2022-11-10
874	2023-01-27	812,120	-2,100	39.8098	2,040,000	2022-11-10
875	2023-01-26	814,220	300	39.9127	2,040,000	2022-11-10
876	2023-01-20	813,920	3,500	39.8980	2,040,000	2022-11-10
877	2023-01-19	810,420	-400	39.7265	2,040,000	2022-11-10
878	2023-01-18	810,820	4,000	39.7461	2,040,000	2022-11-10
879	2023-01-17	806,820	-2,800	39.5500	2,040,000	2022-11-10
880	2023-01-16	809,620	2,500	39.6873	2,040,000	2022-11-10
881	2023-01-13	807,120	200	39.5647	2,040,000	2022-11-10
882	2023-01-12	806,920	-400	39.5549	2,040,000	2022-11-10
883	2023-01-11	807,320	50	39.5745	2,040,000	2022-11-10
884	2023-01-10	807,270	-50	39.5721	2,040,000	2022-11-10
885	2023-01-09	807,320	-900	39.5745	2,040,000	2022-11-10
886	2023-01-06	808,220	-250	39.6186	2,040,000	2022-11-10
887	2023-01-05	808,470	50	39.6309	2,040,000	2022-11-10
888	2023-01-04	808,420	-600	39.6284	2,040,000	2022-11-10
889	2023-01-03	809,020	-850	39.6578	2,040,000	2022-11-10
890	2022-12-30	809,870	950	39.6995	2,040,000	2022-11-10
891	2022-12-29	808,920	1,400	39.6529	2,040,000	2022-11-10
892	2022-12-28	807,520	100	39.5843	2,040,000	2022-11-10
893	2022-12-23	807,420	0	39.5794	2,040,000	2022-11-10
894	2022-12-22	807,420	-450	39.5794	2,040,000	2022-11-10
895	2022-12-21	807,870	50	39.6015	2,040,000	2022-11-10
896	2022-12-20	807,820	0	39.5990	2,040,000	2022-11-10
897	2022-12-19	807,820	-800	39.5990	2,040,000	2022-11-10
898	2022-12-16	808,620	0	39.6382	2,040,000	2022-11-10
899	2022-12-15	808,620	500	39.6382	2,040,000	2022-11-10
900	2022-12-14	808,120	700	39.6137	2,040,000	2022-11-10
901	2022-12-13	807,420	10,300	39.5794	2,040,000	2022-11-10
902	2022-12-12	797,120	-350	39.0745	2,040,000	2022-11-10
903	2022-12-09	797,470	800	39.0917	2,040,000	2022-11-10
904	2022-12-08	796,670	-800	39.0525	2,040,000	2022-11-10
905	2022-12-07	797,470	-450	39.0917	2,040,000	2022-11-10
906	2022-12-06	797,920	-2,000	39.1137	2,040,000	2022-11-10
907	2022-12-05	799,920	9,950	39.2118	2,040,000	2022-11-10
908	2022-12-02	789,970	-1,000	38.7240	2,040,000	2022-11-10
909	2022-12-01	790,970	450	38.7730	2,040,000	2022-11-10
910	2022-11-30	790,520	-900	38.7510	2,040,000	2022-11-10
911	2022-11-29	791,420	-350	38.7951	2,040,000	2022-11-10
912	2022-11-28	791,770	0	38.8123	2,040,000	2022-11-10
913	2022-11-25	791,770	-2,050	38.8123	2,040,000	2022-11-10
914	2022-11-24	793,820	-600	38.9127	2,040,000	2022-11-10
915	2022-11-23	794,420	-500	38.9422	2,040,000	2022-11-10
916	2022-11-22	794,920	-600	38.9667	2,040,000	2022-11-10
917	2022-11-21	795,520	1,150	38.9961	2,040,000	2022-11-10
918	2022-11-18	794,370	-350	38.9397	2,040,000	2022-11-10
919	2022-11-17	794,720	-300	38.9569	2,040,000	2022-11-10
920	2022-11-16	795,020	6,800	38.9716	2,040,000	2022-11-10
921	2022-11-15	788,220	0	38.6382	2,040,000	2022-11-10
922	2022-11-14	788,220	4,200	38.6382	2,040,000	2022-11-10
923	2022-11-11	784,020	2,000	38.4324	2,040,000	2022-11-10
924	2022-11-10	782,020	5,100	38.3343	2,040,000	2022-11-10
925	2022-11-09	776,920	2,050	34.3770	2,260,000	2022-11-03
926	2022-11-08	774,870	4,700	34.2863	2,260,000	2022-11-03
927	2022-11-07	770,170	-850	34.0783	2,260,000	2022-11-03
928	2022-11-04	771,020	-18,200	34.1159	2,260,000	2022-11-03
929	2022-11-03	789,220	3,900	34.9212	2,260,000	2022-11-03
930	2022-11-02	785,320	0	33.8500	2,320,000	2022-09-30
931	2022-11-01	785,320	4,100	33.8500	2,320,000	2022-09-30
932	2022-10-31	781,220	1,800	33.6733	2,320,000	2022-09-30
933	2022-10-28	779,420	3,000	33.5957	2,320,000	2022-09-30
934	2022-10-27	776,420	-800	33.4664	2,320,000	2022-09-30
935	2022-10-26	777,220	3,300	33.5009	2,320,000	2022-09-30
936	2022-10-25	773,920	-350	33.3586	2,320,000	2022-09-30
937	2022-10-24	774,270	1,000	33.3737	2,320,000	2022-09-30
938	2022-10-21	773,270	0	33.3306	2,320,000	2022-09-30
939	2022-10-20	773,270	-650	33.3306	2,320,000	2022-09-30
940	2022-10-19	773,920	1,800	33.3586	2,320,000	2022-09-30
941	2022-10-18	772,120	-400	33.2810	2,320,000	2022-09-30
942	2022-10-17	772,520	0	33.2983	2,320,000	2022-09-30
943	2022-10-14	772,520	-2,300	33.2983	2,320,000	2022-09-30
944	2022-10-13	774,820	-200	33.3974	2,320,000	2022-09-30
945	2022-10-12	775,020	-3,900	33.4060	2,320,000	2022-09-30
946	2022-10-11	778,920	9,150	33.5741	2,320,000	2022-09-30
947	2022-10-10	769,770	5,050	33.1797	2,320,000	2022-09-30
948	2022-10-07	764,720	100	32.9621	2,320,000	2022-09-30
949	2022-10-06	764,620	-50	32.9578	2,320,000	2022-09-30
950	2022-10-05	764,670	-20,400	32.9599	2,320,000	2022-09-30
951	2022-10-03	785,070	-77,400	33.8392	2,320,000	2022-09-30
952	2022-09-30	862,470	150	37.1754	2,320,000	2022-09-30
953	2022-09-29	862,320	-11,950	35.9300	2,400,000	2022-09-15
954	2022-09-28	874,270	-800	36.4279	2,400,000	2022-09-15
955	2022-09-27	875,070	-100	36.4613	2,400,000	2022-09-15
956	2022-09-26	875,170	1,800	36.4654	2,400,000	2022-09-15
957	2022-09-23	873,370	-50	36.3904	2,400,000	2022-09-15
958	2022-09-22	873,420	0	36.3925	2,400,000	2022-09-15
959	2022-09-21	873,420	-600	36.3925	2,400,000	2022-09-15
960	2022-09-20	874,020	0	36.4175	2,400,000	2022-09-15
961	2022-09-19	874,020	100	36.4175	2,400,000	2022-09-15
962	2022-09-16	873,920	30,000	36.4133	2,400,000	2022-09-15
963	2022-09-15	843,920	-300	35.1633	2,400,000	2022-09-15
964	2022-09-14	844,220	-1,000	33.7688	2,500,000	2022-08-11
965	2022-09-13	845,220	50	33.8088	2,500,000	2022-08-11
966	2022-09-09	845,170	0	33.8068	2,500,000	2022-08-11
967	2022-09-08	845,170	-1,800	33.8068	2,500,000	2022-08-11
968	2022-09-07	846,970	250	33.8788	2,500,000	2022-08-11
969	2022-09-06	846,720	150	33.8688	2,500,000	2022-08-11
970	2022-09-05	846,570	0	33.8628	2,500,000	2022-08-11
971	2022-09-02	846,570	0	33.8628	2,500,000	2022-08-11
972	2022-09-01	846,570	50	33.8628	2,500,000	2022-08-11
973	2022-08-31	846,520	-750	33.8608	2,500,000	2022-08-11
974	2022-08-30	847,270	400	33.8908	2,500,000	2022-08-11
975	2022-08-29	846,870	850	33.8748	2,500,000	2022-08-11
976	2022-08-26	846,020	3,000	33.8408	2,500,000	2022-08-11
977	2022-08-25	843,020	1,150	33.7208	2,500,000	2022-08-11
978	2022-08-24	841,870	7,700	33.6748	2,500,000	2022-08-11
979	2022-08-23	834,170	-200	33.3668	2,500,000	2022-08-11
980	2022-08-22	834,370	0	33.3748	2,500,000	2022-08-11
981	2022-08-19	834,370	400	33.3748	2,500,000	2022-08-11
982	2022-08-18	833,970	-5,600	33.3588	2,500,000	2022-08-11
983	2022-08-17	839,570	7,200	33.5828	2,500,000	2022-08-11
984	2022-08-16	832,370	-5,150	33.2948	2,500,000	2022-08-11
985	2022-08-15	837,520	-4,450	33.5008	2,500,000	2022-08-11
986	2022-08-12	841,970	50	33.6788	2,500,000	2022-08-11
987	2022-08-11	841,920	-2,150	33.6768	2,500,000	2022-08-11
988	2022-08-10	844,070	0	36.0714	2,340,000	2022-08-04
989	2022-08-09	844,070	0	36.0714	2,340,000	2022-08-04
990	2022-08-08	844,070	-9,200	36.0714	2,340,000	2022-08-04
991	2022-08-05	853,270	0	36.4645	2,340,000	2022-08-04
992	2022-08-04	853,270	-3,750	36.4645	2,340,000	2022-08-04
993	2022-08-03	857,020	24,500	37.5886	2,280,000	2022-05-03
994	2022-08-02	832,520	0	36.5140	2,280,000	2022-05-03
995	2022-08-01	832,520	0	36.5140	2,280,000	2022-05-03
996	2022-07-29	832,520	50	36.5140	2,280,000	2022-05-03
997	2022-07-28	832,470	-1,100	36.5118	2,280,000	2022-05-03
998	2022-07-27	833,570	200	36.5601	2,280,000	2022-05-03
999	2022-07-26	833,370	-150	36.5513	2,280,000	2022-05-03
1000	2022-07-25	833,520	0	36.5579	2,280,000	2022-05-03
1001	2022-07-22	833,520	100	36.5579	2,280,000	2022-05-03
1002	2022-07-21	833,420	-900	36.5535	2,280,000	2022-05-03
1003	2022-07-20	834,320	-150	36.5930	2,280,000	2022-05-03
1004	2022-07-19	834,470	0	36.5996	2,280,000	2022-05-03
1005	2022-07-18	834,470	50	36.5996	2,280,000	2022-05-03
1006	2022-07-15	834,420	-300	36.5974	2,280,000	2022-05-03
1007	2022-07-14	834,720	-50	36.6105	2,280,000	2022-05-03
1008	2022-07-13	834,770	500	36.6127	2,280,000	2022-05-03
1009	2022-07-12	834,270	-250	36.5908	2,280,000	2022-05-03
1010	2022-07-11	834,520	-600	36.6018	2,280,000	2022-05-03
1011	2022-07-08	835,120	100	36.6281	2,280,000	2022-05-03
1012	2022-07-07	835,020	-1,550	36.6237	2,280,000	2022-05-03
1013	2022-07-06	836,570	50	36.6917	2,280,000	2022-05-03
1014	2022-07-05	836,520	-350	36.6895	2,280,000	2022-05-03
1015	2022-07-04	836,870	0	36.7048	2,280,000	2022-05-03
1016	2022-06-30	836,870	-100	36.7048	2,280,000	2022-05-03
1017	2022-06-29	836,970	-50	36.7092	2,280,000	2022-05-03
1018	2022-06-28	837,020	-3,050	36.7114	2,280,000	2022-05-03
1019	2022-06-27	840,070	700	36.8452	2,280,000	2022-05-03
1020	2022-06-24	839,370	-300	36.8145	2,280,000	2022-05-03
1021	2022-06-23	839,670	-950	36.8276	2,280,000	2022-05-03
1022	2022-06-22	840,620	300	36.8693	2,280,000	2022-05-03
1023	2022-06-21	840,320	50	36.8561	2,280,000	2022-05-03
1024	2022-06-20	840,270	-100	36.8539	2,280,000	2022-05-03
1025	2022-06-17	840,370	-1,150	36.8583	2,280,000	2022-05-03
1026	2022-06-16	841,520	850	36.9088	2,280,000	2022-05-03
1027	2022-06-15	840,670	3,700	36.8715	2,280,000	2022-05-03
1028	2022-06-14	836,970	0	36.7092	2,280,000	2022-05-03
1029	2022-06-13	836,970	9,000	36.7092	2,280,000	2022-05-03
1030	2022-06-10	827,970	0	36.3145	2,280,000	2022-05-03
1031	2022-06-09	827,970	-950	36.3145	2,280,000	2022-05-03
1032	2022-06-08	828,920	-200	36.3561	2,280,000	2022-05-03
1033	2022-06-07	829,120	0	36.3649	2,280,000	2022-05-03
1034	2022-06-06	829,120	2,000	36.3649	2,280,000	2022-05-03
1035	2022-06-02	827,120	2,250	36.2772	2,280,000	2022-05-03
1036	2022-06-01	824,870	1,200	36.1785	2,280,000	2022-05-03
1037	2022-05-31	823,670	1,300	36.1259	2,280,000	2022-05-03
1038	2022-05-30	822,370	-850	36.0689	2,280,000	2022-05-03
1039	2022-05-27	823,220	0	36.1061	2,280,000	2022-05-03
1040	2022-05-26	823,220	100	36.1061	2,280,000	2022-05-03
1041	2022-05-25	823,120	250	36.1018	2,280,000	2022-05-03
1042	2022-05-24	822,870	350	36.0908	2,280,000	2022-05-03
1043	2022-05-23	822,520	1,750	36.0754	2,280,000	2022-05-03
1044	2022-05-20	820,770	0	35.9987	2,280,000	2022-05-03
1045	2022-05-19	820,770	650	35.9987	2,280,000	2022-05-03
1046	2022-05-18	820,120	2,150	35.9702	2,280,000	2022-05-03
1047	2022-05-17	817,970	-750	35.8759	2,280,000	2022-05-03
1048	2022-05-16	818,720	450	35.9088	2,280,000	2022-05-03
1049	2022-05-13	818,270	450	35.8890	2,280,000	2022-05-03
1050	2022-05-12	817,820	-2,450	35.8693	2,280,000	2022-05-03
1051	2022-05-11	820,270	2,050	35.9768	2,280,000	2022-05-03
1052	2022-05-10	818,220	3,000	35.8868	2,280,000	2022-05-03
1053	2022-05-06	815,220	1,300	35.7553	2,280,000	2022-05-03
1054	2022-05-05	813,920	4,465	35.6982	2,280,000	2022-05-03
1055	2022-05-04	809,455	1,200	35.5024	2,280,000	2022-05-03
1056	2022-05-03	808,255	-2,650	35.4498	2,280,000	2022-05-03
1057	2022-04-29	810,905	4,050	34.9528	2,320,000	2022-03-31
1058	2022-04-28	806,855	-100	34.7782	2,320,000	2022-03-31
1059	2022-04-27	806,955	3,500	34.7825	2,320,000	2022-03-31
1060	2022-04-26	803,455	2,700	34.6317	2,320,000	2022-03-31
1061	2022-04-25	800,755	-1,800	34.5153	2,320,000	2022-03-31
1062	2022-04-22	802,555	-1,700	34.5929	2,320,000	2022-03-31
1063	2022-04-21	804,255	300	34.6662	2,320,000	2022-03-31
1064	2022-04-20	803,955	0	34.6532	2,320,000	2022-03-31
1065	2022-04-19	803,955	150	34.6532	2,320,000	2022-03-31
1066	2022-04-14	803,805	100	34.6468	2,320,000	2022-03-31
1067	2022-04-13	803,705	0	34.6425	2,320,000	2022-03-31
1068	2022-04-12	803,705	500	34.6425	2,320,000	2022-03-31
1069	2022-04-11	803,205	0	34.6209	2,320,000	2022-03-31
1070	2022-04-08	803,205	-100	34.6209	2,320,000	2022-03-31
1071	2022-04-07	803,305	-2,100	34.6252	2,320,000	2022-03-31
1072	2022-04-06	805,405	0	34.7157	2,320,000	2022-03-31
1073	2022-04-04	805,405	-300	34.7157	2,320,000	2022-03-31
1074	2022-04-01	805,705	50	34.7287	2,320,000	2022-03-31
1075	2022-03-31	805,655	0	34.7265	2,320,000	2022-03-31
1076	2022-03-30	805,655	1,650	34.1379	2,360,000	2022-01-06
1077	2022-03-29	804,005	-500	34.0680	2,360,000	2022-01-06
1078	2022-03-28	804,505	50	34.0892	2,360,000	2022-01-06
1079	2022-03-25	804,455	-1,800	34.0871	2,360,000	2022-01-06
1080	2022-03-24	806,255	-1,250	34.1633	2,360,000	2022-01-06
1081	2022-03-23	807,505	-400	34.2163	2,360,000	2022-01-06
1082	2022-03-22	807,905	-1,200	34.2333	2,360,000	2022-01-06
1083	2022-03-21	809,105	-900	34.2841	2,360,000	2022-01-06
1084	2022-03-18	810,005	0	34.3222	2,360,000	2022-01-06
1085	2022-03-17	810,005	-5,850	34.3222	2,360,000	2022-01-06
1086	2022-03-16	815,855	-2,700	34.5701	2,360,000	2022-01-06
1087	2022-03-15	818,555	-400	34.6845	2,360,000	2022-01-06
1088	2022-03-14	818,955	250	34.7015	2,360,000	2022-01-06
1089	2022-03-11	818,705	0	34.6909	2,360,000	2022-01-06
1090	2022-03-10	818,705	-10,700	34.6909	2,360,000	2022-01-06
1091	2022-03-09	829,405	-600	35.1443	2,360,000	2022-01-06
1092	2022-03-08	830,005	50	35.1697	2,360,000	2022-01-06
1093	2022-03-07	829,955	100	35.1676	2,360,000	2022-01-06
1094	2022-03-04	829,855	-650	35.1633	2,360,000	2022-01-06
1095	2022-03-03	830,505	200	35.1909	2,360,000	2022-01-06
1096	2022-03-02	830,305	-200	35.1824	2,360,000	2022-01-06
1097	2022-03-01	830,505	-150	35.1909	2,360,000	2022-01-06
1098	2022-02-28	830,655	-100	35.1972	2,360,000	2022-01-06
1099	2022-02-25	830,755	0	35.2015	2,360,000	2022-01-06
1100	2022-02-24	830,755	-800	35.2015	2,360,000	2022-01-06
1101	2022-02-23	831,555	50	35.2354	2,360,000	2022-01-06
1102	2022-02-22	831,505	1,100	35.2333	2,360,000	2022-01-06
1103	2022-02-21	830,405	0	35.1867	2,360,000	2022-01-06
1104	2022-02-18	830,405	-50	35.1867	2,360,000	2022-01-06
1105	2022-02-17	830,455	-400	35.1888	2,360,000	2022-01-06
1106	2022-02-16	830,855	-1,000	35.2057	2,360,000	2022-01-06
1107	2022-02-15	831,855	-500	35.2481	2,360,000	2022-01-06
1108	2022-02-14	832,355	0	35.2693	2,360,000	2022-01-06
1109	2022-02-11	832,355	50	35.2693	2,360,000	2022-01-06
1110	2022-02-10	832,305	-650	35.2672	2,360,000	2022-01-06
1111	2022-02-09	832,955	750	35.2947	2,360,000	2022-01-06
1112	2022-02-08	832,205	-2,600	35.2629	2,360,000	2022-01-06
1113	2022-02-07	834,805	-1,300	35.3731	2,360,000	2022-01-06
1114	2022-02-04	836,105	0	35.4282	2,360,000	2022-01-06
1115	2022-01-31	836,105	0	35.4282	2,360,000	2022-01-06
1116	2022-01-28	836,105	100	35.4282	2,360,000	2022-01-06
1117	2022-01-27	836,005	-350	35.4239	2,360,000	2022-01-06
1118	2022-01-26	836,355	2,900	35.4388	2,360,000	2022-01-06
1119	2022-01-25	833,455	0	35.3159	2,360,000	2022-01-06
1120	2022-01-24	833,455	5,500	35.3159	2,360,000	2022-01-06
1121	2022-01-21	827,955	-800	35.0828	2,360,000	2022-01-06
1122	2022-01-20	828,755	14,400	35.1167	2,360,000	2022-01-06
1123	2022-01-19	814,355	1,200	34.5066	2,360,000	2022-01-06
1124	2022-01-18	813,155	-850	34.4557	2,360,000	2022-01-06
1125	2022-01-17	814,005	0	34.4917	2,360,000	2022-01-06
1126	2022-01-14	814,005	350	34.4917	2,360,000	2022-01-06
1127	2022-01-13	813,655	1,000	34.4769	2,360,000	2022-01-06
1128	2022-01-12	812,655	1,900	34.4345	2,360,000	2022-01-06
1129	2022-01-11	810,755	1,000	34.3540	2,360,000	2022-01-06
1130	2022-01-10	809,755	-1,250	34.3117	2,360,000	2022-01-06
1131	2022-01-07	811,005	900	34.3646	2,360,000	2022-01-06
1132	2022-01-06	810,105	1,000	34.3265	2,360,000	2022-01-06
1133	2022-01-05	809,105	-150	34.8752	2,320,000	2021-12-10
1134	2022-01-04	809,255	-3,150	34.8817	2,320,000	2021-12-10
1135	2022-01-03	812,405	0	35.0175	2,320,000	2021-12-10
1136	2021-12-31	812,405	0	35.0175	2,320,000	2021-12-10
1137	2021-12-30	812,405	500	35.0175	2,320,000	2021-12-10
1138	2021-12-29	811,905	-1,450	34.9959	2,320,000	2021-12-10
1139	2021-12-28	813,355	500	35.0584	2,320,000	2021-12-10
1140	2021-12-24	812,855	0	35.0369	2,320,000	2021-12-10
1141	2021-12-23	812,855	-600	35.0369	2,320,000	2021-12-10
1142	2021-12-22	813,455	-350	35.0627	2,320,000	2021-12-10
1143	2021-12-21	813,805	-5,600	35.0778	2,320,000	2021-12-10
1144	2021-12-20	819,405	100	35.3192	2,320,000	2021-12-10
1145	2021-12-17	819,305	-400	35.3149	2,320,000	2021-12-10
1146	2021-12-16	819,705	200	35.3321	2,320,000	2021-12-10
1147	2021-12-15	819,505	700	35.3235	2,320,000	2021-12-10
1148	2021-12-14	818,805	50	35.2933	2,320,000	2021-12-10
1149	2021-12-13	818,755	-200	35.2912	2,320,000	2021-12-10
1150	2021-12-10	818,955	150	35.2998	2,320,000	2021-12-10
1151	2021-12-09	818,805	-100	35.6002	2,300,000	2021-12-02
1152	2021-12-08	818,905	-1,650	35.6046	2,300,000	2021-12-02
1153	2021-12-07	820,555	-650	35.6763	2,300,000	2021-12-02
1154	2021-12-06	821,205	250	35.7046	2,300,000	2021-12-02
1155	2021-12-03	820,955	150	35.6937	2,300,000	2021-12-02
1156	2021-12-02	820,805	-2,850	35.6872	2,300,000	2021-12-02
1157	2021-12-01	823,655	0	33.4819	2,460,000	2021-11-11
1158	2021-11-30	823,655	-50	33.4819	2,460,000	2021-11-11
1159	2021-11-29	823,705	-800	33.4839	2,460,000	2021-11-11
1160	2021-11-26	824,505	100	33.5165	2,460,000	2021-11-11
1161	2021-11-25	824,405	-150	33.5124	2,460,000	2021-11-11
1162	2021-11-24	824,555	-100	33.5185	2,460,000	2021-11-11
1163	2021-11-23	824,655	1,350	33.5226	2,460,000	2021-11-11
1164	2021-11-22	823,305	-300	33.4677	2,460,000	2021-11-11
1165	2021-11-19	823,605	-650	33.4799	2,460,000	2021-11-11
1166	2021-11-18	824,255	-400	33.5063	2,460,000	2021-11-11
1167	2021-11-17	824,655	1,200	33.5226	2,460,000	2021-11-11
1168	2021-11-16	823,455	0	33.4738	2,460,000	2021-11-11
1169	2021-11-15	823,455	-100	33.4738	2,460,000	2021-11-11
1170	2021-11-12	823,555	1,950	33.4778	2,460,000	2021-11-11
1171	2021-11-11	821,605	300	33.3986	2,460,000	2021-11-11
1172	2021-11-10	821,305	150	36.0221	2,280,000	2021-09-30
1173	2021-11-09	821,155	1,150	36.0156	2,280,000	2021-09-30
1174	2021-11-08	820,005	1,150	35.9651	2,280,000	2021-09-30
1175	2021-11-05	818,855	11,050	35.9147	2,280,000	2021-09-30
1176	2021-11-04	807,805	250	35.4300	2,280,000	2021-09-30
1177	2021-11-03	807,555	-800	35.4191	2,280,000	2021-09-30
1178	2021-11-02	808,355	100	35.4542	2,280,000	2021-09-30
1179	2021-11-01	808,255	400	35.4498	2,280,000	2021-09-30
1180	2021-10-29	807,855	-150	35.4322	2,280,000	2021-09-30
1181	2021-10-28	808,005	250	35.4388	2,280,000	2021-09-30
1182	2021-10-27	807,755	650	35.4279	2,280,000	2021-09-30
1183	2021-10-26	807,105	1,800	35.3993	2,280,000	2021-09-30
1184	2021-10-25	805,305	-600	35.3204	2,280,000	2021-09-30
1185	2021-10-22	805,905	3,450	35.3467	2,280,000	2021-09-30
1186	2021-10-21	802,455	0	35.1954	2,280,000	2021-09-30
1187	2021-10-20	802,455	-500	35.1954	2,280,000	2021-09-30
1188	2021-10-19	802,955	-850	35.2173	2,280,000	2021-09-30
1189	2021-10-18	803,805	0	35.2546	2,280,000	2021-09-30
1190	2021-10-15	803,805	550	35.2546	2,280,000	2021-09-30
1191	2021-10-12	803,255	950	35.2305	2,280,000	2021-09-30
1192	2021-10-11	802,305	1,150	35.1888	2,280,000	2021-09-30
1193	2021-10-08	801,155	100	35.1384	2,280,000	2021-09-30
1194	2021-10-07	801,055	-1,650	35.1340	2,280,000	2021-09-30
1195	2021-10-06	802,705	1,050	35.2064	2,280,000	2021-09-30
1196	2021-10-05	801,655	1,750	35.1603	2,280,000	2021-09-30
1197	2021-10-04	799,905	-11,450	35.0836	2,280,000	2021-09-30
1198	2021-09-30	811,355	-1,750	35.5857	2,280,000	2021-09-30
1199	2021-09-29	813,105	800	36.2993	2,240,000	2021-07-07
1200	2021-09-28	812,305	0	36.2636	2,240,000	2021-07-07
1201	2021-09-27	812,305	-1,350	36.2636	2,240,000	2021-07-07
1202	2021-09-24	813,655	-2,250	36.3239	2,240,000	2021-07-07
1203	2021-09-23	815,905	-3,700	36.4243	2,240,000	2021-07-07
1204	2021-09-21	819,605	-100	36.5895	2,240,000	2021-07-07
1205	2021-09-20	819,705	1,600	36.5940	2,240,000	2021-07-07
1206	2021-09-17	818,105	3,450	36.5225	2,240,000	2021-07-07
1207	2021-09-16	814,655	-100	36.3685	2,240,000	2021-07-07
1208	2021-09-15	814,755	0	36.3730	2,240,000	2021-07-07
1209	2021-09-14	814,755	1,250	36.3730	2,240,000	2021-07-07
1210	2021-09-13	813,505	50	36.3172	2,240,000	2021-07-07
1211	2021-09-10	813,455	300	36.3150	2,240,000	2021-07-07
1212	2021-09-09	813,155	1,350	36.3016	2,240,000	2021-07-07
1213	2021-09-08	811,805	-1,450	36.2413	2,240,000	2021-07-07
1214	2021-09-07	813,255	0	36.3060	2,240,000	2021-07-07
1215	2021-09-06	813,255	300	36.3060	2,240,000	2021-07-07
1216	2021-09-03	812,955	100	36.2926	2,240,000	2021-07-07
1217	2021-09-02	812,855	500	36.2882	2,240,000	2021-07-07
1218	2021-09-01	812,355	1,600	36.2658	2,240,000	2021-07-07
1219	2021-08-31	810,755	0	36.1944	2,240,000	2021-07-07
1220	2021-08-30	810,755	-1,700	36.1944	2,240,000	2021-07-07
1221	2021-08-27	812,455	-50	36.2703	2,240,000	2021-07-07
1222	2021-08-26	812,505	200	36.2725	2,240,000	2021-07-07
1223	2021-08-25	812,305	-4,550	36.2636	2,240,000	2021-07-07
1224	2021-08-24	816,855	150	36.4667	2,240,000	2021-07-07
1225	2021-08-23	816,705	500	36.4600	2,240,000	2021-07-07
1226	2021-08-20	816,205	-6,400	36.4377	2,240,000	2021-07-07
1227	2021-08-19	822,605	-2,400	36.7234	2,240,000	2021-07-07
1228	2021-08-18	825,005	-1,400	36.8306	2,240,000	2021-07-07
1229	2021-08-17	826,405	7,200	36.8931	2,240,000	2021-07-07
1230	2021-08-16	819,205	50	36.5717	2,240,000	2021-07-07
1231	2021-08-13	819,155	1,900	36.5694	2,240,000	2021-07-07
1232	2021-08-12	817,255	0	36.4846	2,240,000	2021-07-07
1233	2021-08-11	817,255	-650	36.4846	2,240,000	2021-07-07
1234	2021-08-10	817,905	600	36.5136	2,240,000	2021-07-07
1235	2021-08-09	817,305	350	36.4868	2,240,000	2021-07-07
1236	2021-08-06	816,955	-650	36.4712	2,240,000	2021-07-07
1237	2021-08-05	817,605	-18,400	36.5002	2,240,000	2021-07-07
1238	2021-08-04	836,005	-50	37.3217	2,240,000	2021-07-07
1239	2021-08-03	836,055	-150	37.3239	2,240,000	2021-07-07
1240	2021-08-02	836,205	-1,650	37.3306	2,240,000	2021-07-07
1241	2021-07-30	837,855	-100	37.4042	2,240,000	2021-07-07
1242	2021-07-29	837,955	500	37.4087	2,240,000	2021-07-07
1243	2021-07-28	837,455	-150	37.3864	2,240,000	2021-07-07
1244	2021-07-27	837,605	500	37.3931	2,240,000	2021-07-07
1245	2021-07-26	837,105	-300	37.3708	2,240,000	2021-07-07
1246	2021-07-23	837,405	2,200	37.3842	2,240,000	2021-07-07
1247	2021-07-22	835,205	450	37.2859	2,240,000	2021-07-07
1248	2021-07-21	834,755	2,650	37.2658	2,240,000	2021-07-07
1249	2021-07-20	832,105	2,400	37.1475	2,240,000	2021-07-07
1250	2021-07-19	829,705	-750	37.0404	2,240,000	2021-07-07
1251	2021-07-16	830,455	10,800	37.0739	2,240,000	2021-07-07
1252	2021-07-15	819,655	5,000	36.5917	2,240,000	2021-07-07
1253	2021-07-14	814,655	3,250	36.3685	2,240,000	2021-07-07
1254	2021-07-13	811,405	1,450	36.2234	2,240,000	2021-07-07
1255	2021-07-12	809,955	-650	36.1587	2,240,000	2021-07-07
1256	2021-07-09	810,605	-5,400	36.1877	2,240,000	2021-07-07
1257	2021-07-08	816,005	7,950	36.4288	2,240,000	2021-07-07
1258	2021-07-07	808,055	100	36.0739	2,240,000	2021-07-07
1259	2021-07-06	807,955	2,900	36.3944	2,220,000	2021-06-16
1260	2021-07-05	805,055	-2,050	36.2637	2,220,000	2021-06-16
1261	2021-07-02	807,105	-500	36.3561	2,220,000	2021-06-16
1262	2021-06-30	807,605	2,650	36.3786	2,220,000	2021-06-16
1263	2021-06-29	804,955	300	36.2592	2,220,000	2021-06-16
1264	2021-06-28	804,655	-50	36.2457	2,220,000	2021-06-16
1265	2021-06-25	804,705	3,300	36.2480	2,220,000	2021-06-16
1266	2021-06-24	801,405	15,800	36.0993	2,220,000	2021-06-16
1267	2021-06-23	785,605	-900	35.3876	2,220,000	2021-06-16
1268	2021-06-22	786,505	650	35.4282	2,220,000	2021-06-16
1269	2021-06-21	785,855	750	35.3989	2,220,000	2021-06-16
1270	2021-06-18	785,105	100	35.3651	2,220,000	2021-06-16
1271	2021-06-17	785,005	401,250	35.3606	2,220,000	2021-06-16
1272	2021-06-16	383,755	50	17.2863	2,220,000	2021-06-16
1273	2021-06-15	383,705	-400	17.7641	2,160,000	2021-06-10
1274	2021-06-11	384,105	-1,425	17.7826	2,160,000	2021-06-10
1275	2021-06-10	385,530	-5,550	17.8486	2,160,000	2021-06-10
1276	2021-06-09	391,080	300	18.2748	2,140,000	2021-06-07
1277	2021-06-08	390,780	-1,650	18.2607	2,140,000	2021-06-07
1278	2021-06-07	392,430	-1,300	18.3379	2,140,000	2021-06-07
1279	2021-06-04	393,730	50	17.5772	2,240,000	2021-05-24
1280	2021-06-03	393,680	0	17.5750	2,240,000	2021-05-24
1281	2021-06-02	393,680	1,900	17.5750	2,240,000	2021-05-24
1282	2021-06-01	391,780	-100	17.4902	2,240,000	2021-05-24
1283	2021-05-31	391,880	-50	17.4946	2,240,000	2021-05-24
1284	2021-05-28	391,930	-2,250	17.4969	2,240,000	2021-05-24
1285	2021-05-27	394,180	-400	17.5973	2,240,000	2021-05-24
1286	2021-05-26	394,580	2,200	17.6152	2,240,000	2021-05-24
1287	2021-05-25	392,380	0	17.5170	2,240,000	2021-05-24
1288	2021-05-24	392,380	5,750	17.5170	2,240,000	2021-05-24
1289	2021-05-21	386,630	5,900	17.2603	2,240,000	2021-05-21
1290	2021-05-20	380,730	-500	16.5535	2,300,000	2021-05-12
1291	2021-05-18	381,230	500	16.5752	2,300,000	2021-05-12
1292	2021-05-17	380,730	250	16.5535	2,300,000	2021-05-12
1293	2021-05-14	380,480	2,200	16.5426	2,300,000	2021-05-12
1294	2021-05-13	378,280	104,000	16.4470	2,300,000	2021-05-12
1295	2021-05-12	274,280	-200	11.9252	2,300,000	2021-05-12
1296	2021-05-11	274,480	400	12.4764	2,200,000	2021-05-07
1297	2021-05-10	274,080	250	12.4582	2,200,000	2021-05-07
1298	2021-05-07	273,830	0	12.4468	2,200,000	2021-05-07
1299	2021-05-06	273,830	-1,100	12.0101	2,280,000	2021-04-26
1300	2021-05-05	274,930	0	12.0583	2,280,000	2021-04-26
1301	2021-05-04	274,930	0	12.0583	2,280,000	2021-04-26
1302	2021-05-03	274,930	1,800	12.0583	2,280,000	2021-04-26
1303	2021-04-30	273,130	-550	11.9794	2,280,000	2021-04-26
1304	2021-04-29	273,680	-150	12.0035	2,280,000	2021-04-26
1305	2021-04-28	273,830	1,300	12.0101	2,280,000	2021-04-26
1306	2021-04-27	272,530	1,800	11.9531	2,280,000	2021-04-26
1307	2021-04-26	270,730	-6,300	11.8741	2,280,000	2021-04-26
1308	2021-04-23	277,030	50	11.7386	2,360,000	2021-03-22
1309	2021-04-22	276,980	1,600	11.7364	2,360,000	2021-03-22
1310	2021-04-21	275,380	1,450	11.6686	2,360,000	2021-03-22
1311	2021-04-20	273,930	-18,400	11.6072	2,360,000	2021-03-22
1312	2021-04-19	292,330	-6,550	12.3869	2,360,000	2021-03-22
1313	2021-04-16	298,880	-19,450	12.6644	2,360,000	2021-03-22
1314	2021-04-15	318,330	1,600	13.4886	2,360,000	2021-03-22
1315	2021-04-14	316,730	1,850	13.4208	2,360,000	2021-03-22
1316	2021-04-13	314,880	-250	13.3424	2,360,000	2021-03-22
1317	2021-04-12	315,130	-100	13.3530	2,360,000	2021-03-22
1318	2021-04-09	315,230	650	13.3572	2,360,000	2021-03-22
1319	2021-04-08	314,580	-4,200	13.3297	2,360,000	2021-03-22
1320	2021-04-07	318,780	6,750	13.5076	2,360,000	2021-03-22
1321	2021-04-01	312,030	50	13.2216	2,360,000	2021-03-22
1322	2021-03-31	311,980	50	13.2195	2,360,000	2021-03-22
1323	2021-03-30	311,930	-50	13.2174	2,360,000	2021-03-22
1324	2021-03-29	311,980	-100	13.2195	2,360,000	2021-03-22
1325	2021-03-26	312,080	400	13.2237	2,360,000	2021-03-22
1326	2021-03-25	311,680	0	13.2068	2,360,000	2021-03-22
1327	2021-03-24	311,680	-1,050	13.2068	2,360,000	2021-03-22
1328	2021-03-23	312,730	-40,000	13.2513	2,360,000	2021-03-22
1329	2021-03-22	352,730	-600	14.9462	2,360,000	2021-03-22
1330	2021-03-19	353,330	300	14.7221	2,400,000	2021-03-05
1331	2021-03-18	353,030	2,650	14.7096	2,400,000	2021-03-05
1332	2021-03-17	350,380	100	14.5992	2,400,000	2021-03-05
1333	2021-03-16	350,280	0	14.5950	2,400,000	2021-03-05
1334	2021-03-15	350,280	-100	14.5950	2,400,000	2021-03-05
1335	2021-03-12	350,380	-1,000	14.5992	2,400,000	2021-03-05
1336	2021-03-11	351,380	450	14.6408	2,400,000	2021-03-05
1337	2021-03-10	350,930	850	14.6221	2,400,000	2021-03-05
1338	2021-03-09	350,080	2,550	14.5867	2,400,000	2021-03-05
1339	2021-03-08	347,530	2,650	14.4804	2,400,000	2021-03-05
1340	2021-03-05	344,880	1,700	14.3700	2,400,000	2021-03-05
1341	2021-03-04	343,180	-450	13.9504	2,460,000	2021-03-02
1342	2021-03-03	343,630	-27,500	13.9687	2,460,000	2021-03-02
1343	2021-03-02	371,130	11,500	15.0866	2,460,000	2021-03-02
1344	2021-03-01	359,630	-800	14.3852	2,500,000	2021-01-25
1345	2021-02-26	360,430	250	14.4172	2,500,000	2021-01-25
1346	2021-02-25	360,180	900	14.4072	2,500,000	2021-01-25
1347	2021-02-24	359,280	250	14.3712	2,500,000	2021-01-25
1348	2021-02-23	359,030	5,900	14.3612	2,500,000	2021-01-25
1349	2021-02-22	353,130	1,150	14.1252	2,500,000	2021-01-25
1350	2021-02-19	351,980	9,700	14.0792	2,500,000	2021-01-25
1351	2021-02-18	342,280	2,100	13.6912	2,500,000	2021-01-25
1352	2021-02-17	340,180	-950	13.6072	2,500,000	2021-01-25
1353	2021-02-16	341,130	2,650	13.6452	2,500,000	2021-01-25
1354	2021-02-11	338,480	0	13.5392	2,500,000	2021-01-25
1355	2021-02-10	338,480	-5,500	13.5392	2,500,000	2021-01-25
1356	2021-02-09	343,980	-550	13.7592	2,500,000	2021-01-25
1357	2021-02-08	344,530	3,800	13.7812	2,500,000	2021-01-25
1358	2021-02-05	340,730	200	13.6292	2,500,000	2021-01-25
1359	2021-02-04	340,530	1,050	13.6212	2,500,000	2021-01-25
1360	2021-02-03	339,480	13,450	13.5792	2,500,000	2021-01-25
1361	2021-02-02	326,030	-3,850	13.0412	2,500,000	2021-01-25
1362	2021-02-01	329,880	15,800	13.1952	2,500,000	2021-01-25
1363	2021-01-29	314,080	-5,820	12.5632	2,500,000	2021-01-25
1364	2021-01-28	319,900	13,350	12.7960	2,500,000	2021-01-25
1365	2021-01-27	306,550	1,350	12.2620	2,500,000	2021-01-25
1366	2021-01-26	305,200	3,600	12.2080	2,500,000	2021-01-25
1367	2021-01-25	301,600	2,250	12.0640	2,500,000	2021-01-25
1368	2021-01-22	299,350	1,750	11.1698	2,680,000	2021-01-18
1369	2021-01-21	297,600	-2,000	11.1045	2,680,000	2021-01-18
1370	2021-01-20	299,600	-1,250	11.1791	2,680,000	2021-01-18
1371	2021-01-19	300,850	250	11.2257	2,680,000	2021-01-18
1372	2021-01-18	300,600	9,750	11.2164	2,680,000	2021-01-18
1373	2021-01-15	290,850	1,750	11.0170	2,640,000	2021-01-12
1374	2021-01-14	289,100	-400	10.9508	2,640,000	2021-01-12
1375	2021-01-13	289,500	-2,900	10.9659	2,640,000	2021-01-12
1376	2021-01-12	292,400	2,450	11.0758	2,640,000	2021-01-12
1377	2021-01-11	289,950	850	11.0668	2,620,000	2021-01-07
1378	2021-01-08	289,100	7,100	11.0344	2,620,000	2021-01-07
1379	2021-01-07	282,000	-250	10.7634	2,620,000	2021-01-07
1380	2021-01-06	282,250	-250	12.1659	2,320,000	2020-12-15
1381	2021-01-05	282,500	-100	12.1767	2,320,000	2020-12-15
1382	2021-01-04	282,600	-5,350	12.1810	2,320,000	2020-12-15
1383	2020-12-31	287,950	0	12.4116	2,320,000	2020-12-15
1384	2020-12-30	287,950	400	12.4116	2,320,000	2020-12-15
1385	2020-12-29	287,550	-150	12.3944	2,320,000	2020-12-15
1386	2020-12-28	287,700	-2,750	12.4009	2,320,000	2020-12-15
1387	2020-12-24	290,450	0	12.5194	2,320,000	2020-12-15
1388	2020-12-23	290,450	150	12.5194	2,320,000	2020-12-15
1389	2020-12-22	290,300	600	12.5129	2,320,000	2020-12-15
1390	2020-12-21	289,700	3,250	12.4871	2,320,000	2020-12-15
1391	2020-12-18	286,450	-6,600	12.3470	2,320,000	2020-12-15
1392	2020-12-17	293,050	4,550	12.6315	2,320,000	2020-12-15
1393	2020-12-16	288,500	5,050	12.4353	2,320,000	2020-12-15
1394	2020-12-15	283,450	-550	12.2177	2,320,000	2020-12-15
1395	2020-12-14	284,000	-3,600	12.3478	2,300,000	2020-12-02
1396	2020-12-11	287,600	4,450	12.5043	2,300,000	2020-12-02
1397	2020-12-10	283,150	2,150	12.3109	2,300,000	2020-12-02
1398	2020-12-09	281,000	-1,050	12.2174	2,300,000	2020-12-02
1399	2020-12-08	282,050	500	12.2630	2,300,000	2020-12-02
1400	2020-12-07	281,550	1,650	12.2413	2,300,000	2020-12-02
1401	2020-12-04	279,900	4,300	12.1696	2,300,000	2020-12-02
1402	2020-12-03	275,600	37,550	11.9826	2,300,000	2020-12-02
1403	2020-12-02	238,050	-5,550	10.3500	2,300,000	2020-12-02
1404	2020-12-01	243,600	-3,050	10.7788	2,260,000	2020-09-07
1405	2020-11-30	246,650	0	10.9137	2,260,000	2020-09-07
1406	2020-11-27	246,650	3,200	10.9137	2,260,000	2020-09-07
1407	2020-11-26	243,450	0	10.7721	2,260,000	2020-09-07
1408	2020-11-25	243,450	-6,450	10.7721	2,260,000	2020-09-07
1409	2020-11-24	249,900	500	11.0575	2,260,000	2020-09-07
1410	2020-11-23	249,400	-3,000	11.0354	2,260,000	2020-09-07
1411	2020-11-20	252,400	0	11.1681	2,260,000	2020-09-07
1412	2020-11-19	252,400	1,350	11.1681	2,260,000	2020-09-07
1413	2020-11-18	251,050	-2,200	11.1084	2,260,000	2020-09-07
1414	2020-11-17	253,250	0	11.2058	2,260,000	2020-09-07
1415	2020-11-16	253,250	1,700	11.2058	2,260,000	2020-09-07
1416	2020-11-13	251,550	-50	11.1305	2,260,000	2020-09-07
1417	2020-11-12	251,600	-2,000	11.1327	2,260,000	2020-09-07
1418	2020-11-11	253,600	-300	11.2212	2,260,000	2020-09-07
1419	2020-11-10	253,900	3,300	11.2345	2,260,000	2020-09-07
1420	2020-11-09	250,600	4,900	11.0885	2,260,000	2020-09-07
1421	2020-11-06	245,700	-300	10.8717	2,260,000	2020-09-07
1422	2020-11-05	246,000	0	10.8850	2,260,000	2020-09-07
1423	2020-11-04	246,000	-250	10.8850	2,260,000	2020-09-07
1424	2020-11-03	246,250	4,000	10.8960	2,260,000	2020-09-07
1425	2020-11-02	242,250	-5,850	10.7190	2,260,000	2020-09-07
1426	2020-10-30	248,100	3,450	10.9779	2,260,000	2020-09-07
1427	2020-10-29	244,650	7,250	10.8252	2,260,000	2020-09-07
1428	2020-10-28	237,400	6,450	10.5044	2,260,000	2020-09-07
1429	2020-10-27	230,950	-3,400	10.2190	2,260,000	2020-09-07
1430	2020-10-23	234,350	-2,050	10.3695	2,260,000	2020-09-07
1431	2020-10-22	236,400	3,150	10.4602	2,260,000	2020-09-07
1432	2020-10-21	233,250	-500	10.3208	2,260,000	2020-09-07
1433	2020-10-20	233,750	1,950	10.3429	2,260,000	2020-09-07
1434	2020-10-19	231,800	-6,000	10.2566	2,260,000	2020-09-07
1435	2020-10-16	237,800	-3,650	10.5221	2,260,000	2020-09-07
1436	2020-10-15	241,450	550	10.6836	2,260,000	2020-09-07
1437	2020-10-14	240,900	-2,400	10.6593	2,260,000	2020-09-07
1438	2020-10-12	243,300	3,250	10.7655	2,260,000	2020-09-07
1439	2020-10-09	240,050	600	10.6217	2,260,000	2020-09-07
1440	2020-10-08	239,450	-50	10.5951	2,260,000	2020-09-07
1441	2020-10-07	239,500	0	10.5973	2,260,000	2020-09-07
1442	2020-10-06	239,500	0	10.5973	2,260,000	2020-09-07
1443	2020-10-05	239,500	0	10.5973	2,260,000	2020-09-07
1444	2020-09-30	239,500	0	10.5973	2,260,000	2020-09-07
1445	2020-09-29	239,500	0	10.5973	2,260,000	2020-09-07
1446	2020-09-28	239,500	2,000	10.5973	2,260,000	2020-09-07
1447	2020-09-25	237,500	0	10.5088	2,260,000	2020-09-07
1448	2020-09-24	237,500	8,500	10.5088	2,260,000	2020-09-07
1449	2020-09-23	229,000	-11,600	10.1327	2,260,000	2020-09-07
1450	2020-09-22	240,600	1,100	10.6460	2,260,000	2020-09-07
1451	2020-09-21	239,500	-5,700	10.5973	2,260,000	2020-09-07
1452	2020-09-18	245,200	50	10.8496	2,260,000	2020-09-07
1453	2020-09-17	245,150	1,000	10.8473	2,260,000	2020-09-07
1454	2020-09-16	244,150	0	10.8031	2,260,000	2020-09-07
1455	2020-09-15	244,150	3,400	10.8031	2,260,000	2020-09-07
1456	2020-09-14	240,750	3,200	10.6527	2,260,000	2020-09-07
1457	2020-09-11	237,550	1,800	10.5111	2,260,000	2020-09-07
1458	2020-09-10	235,750	-2,350	10.4314	2,260,000	2020-09-07
1459	2020-09-09	238,100	-250	10.5354	2,260,000	2020-09-07
1460	2020-09-08	238,350	-450	10.5465	2,260,000	2020-09-07
1461	2020-09-07	238,800	4,100	10.5664	2,260,000	2020-09-07
1462	2020-09-04	234,700	-100	9.8613	2,380,000	2020-09-02
1463	2020-09-03	234,800	-10,950	9.8655	2,380,000	2020-09-02
1464	2020-09-02	245,750	3,100	10.3256	2,380,000	2020-09-02
1465	2020-09-01	242,650	2,650	9.7843	2,480,000	2020-08-24
1466	2020-08-31	240,000	7,600	9.6774	2,480,000	2020-08-24
1467	2020-08-28	232,400	100	9.3710	2,480,000	2020-08-24
1468	2020-08-27	232,300	-550	9.3669	2,480,000	2020-08-24
1469	2020-08-26	232,850	-11,250	9.3891	2,480,000	2020-08-24
1470	2020-08-25	244,100	7,050	9.8427	2,480,000	2020-08-24
1471	2020-08-24	237,050	-1,200	9.5585	2,480,000	2020-08-24
1472	2020-08-21	238,250	0	8.6953	2,740,000	2020-07-02
1473	2020-08-20	238,250	-650	8.6953	2,740,000	2020-07-02
1474	2020-08-19	238,900	4,100	8.7190	2,740,000	2020-07-02
1475	2020-08-18	234,800	-300	8.5693	2,740,000	2020-07-02
1476	2020-08-17	235,100	-500	8.5803	2,740,000	2020-07-02
1477	2020-08-14	235,600	2,000	8.5985	2,740,000	2020-07-02
1478	2020-08-13	233,600	-800	8.5255	2,740,000	2020-07-02
1479	2020-08-12	234,400	2,950	8.5547	2,740,000	2020-07-02
1480	2020-08-11	231,450	0	8.4471	2,740,000	2020-07-02
1481	2020-08-10	231,450	-1,200	8.4471	2,740,000	2020-07-02
1482	2020-08-07	232,650	-3,600	8.4909	2,740,000	2020-07-02
1483	2020-08-06	236,250	-3,000	8.6223	2,740,000	2020-07-02
1484	2020-08-05	239,250	700	8.7318	2,740,000	2020-07-02
1485	2020-08-04	238,550	-1,000	8.7062	2,740,000	2020-07-02
1486	2020-08-03	239,550	0	8.7427	2,740,000	2020-07-02
1487	2020-07-31	239,550	-3,050	8.7427	2,740,000	2020-07-02
1488	2020-07-30	242,600	-1,950	8.8540	2,740,000	2020-07-02
1489	2020-07-29	244,550	-2,500	8.9252	2,740,000	2020-07-02
1490	2020-07-28	247,050	-550	9.0164	2,740,000	2020-07-02
1491	2020-07-27	247,600	-250	9.0365	2,740,000	2020-07-02
1492	2020-07-24	247,850	0	9.0456	2,740,000	2020-07-02
1493	2020-07-23	247,850	-750	9.0456	2,740,000	2020-07-02
1494	2020-07-22	248,600	0	9.0730	2,740,000	2020-07-02
1495	2020-07-21	248,600	-50	9.0730	2,740,000	2020-07-02
1496	2020-07-20	248,650	800	9.0748	2,740,000	2020-07-02
1497	2020-07-17	247,850	1,000	9.0456	2,740,000	2020-07-02
1498	2020-07-16	246,850	-250	9.0091	2,740,000	2020-07-02
1499	2020-07-15	247,100	700	9.0182	2,740,000	2020-07-02
1500	2020-07-14	246,400	1,150	8.9927	2,740,000	2020-07-02
1501	2020-07-13	245,250	-50	8.9507	2,740,000	2020-07-02
1502	2020-07-10	245,300	-450	8.9526	2,740,000	2020-07-02
1503	2020-07-09	245,750	-50	8.9690	2,740,000	2020-07-02
1504	2020-07-08	245,800	300	8.9708	2,740,000	2020-07-02
1505	2020-07-07	245,500	3,900	8.9599	2,740,000	2020-07-02
1506	2020-07-06	241,600	-3,200	8.8175	2,740,000	2020-07-02
1507	2020-07-03	244,800	-10,050	8.9343	2,740,000	2020-07-02
1508	2020-07-02	254,850	-500	9.3011	2,740,000	2020-07-02
1509	2020-06-30	255,350	2,300	9.3879	2,720,000	2020-06-05
1510	2020-06-29	253,050	9,550	9.3033	2,720,000	2020-06-05
1511	2020-06-26	243,500	-850	8.9522	2,720,000	2020-06-05
1512	2020-06-24	244,350	-650	8.9835	2,720,000	2020-06-05
1513	2020-06-23	245,000	0	9.0074	2,720,000	2020-06-05
1514	2020-06-22	245,000	1,000	9.0074	2,720,000	2020-06-05
1515	2020-06-19	244,000	-2,150	8.9706	2,720,000	2020-06-05
1516	2020-06-18	246,150	-9,400	9.0496	2,720,000	2020-06-05
1517	2020-06-17	255,550	-1,800	9.3952	2,720,000	2020-06-05
1518	2020-06-16	257,350	-300	9.4614	2,720,000	2020-06-05
1519	2020-06-15	257,650	-1,350	9.4724	2,720,000	2020-06-05
1520	2020-06-12	259,000	-300	9.5221	2,720,000	2020-06-05
1521	2020-06-11	259,300	-5,000	9.5331	2,720,000	2020-06-05
1522	2020-06-10	264,300	10,150	9.7169	2,720,000	2020-06-05
1523	2020-06-09	254,150	-1,800	9.3438	2,720,000	2020-06-05
1524	2020-06-08	255,950	-4,650	9.4099	2,720,000	2020-06-05
1525	2020-06-05	260,600	22,750	9.5809	2,720,000	2020-06-05
1526	2020-06-04	237,850	-2,600	9.2190	2,580,000	2020-06-04
1527	2020-06-03	240,450	11,100	9.3926	2,560,000	2020-05-19
1528	2020-06-02	229,350	-2,450	8.9590	2,560,000	2020-05-19
1529	2020-06-01	231,800	1,800	9.0547	2,560,000	2020-05-19
1530	2020-05-29	230,000	0	8.9844	2,560,000	2020-05-19
1531	2020-05-28	230,000	-550	8.9844	2,560,000	2020-05-19
1532	2020-05-27	230,550	-2,400	9.0059	2,560,000	2020-05-19
1533	2020-05-26	232,950	2,000	9.0996	2,560,000	2020-05-19
1534	2020-05-25	230,950	-5,800	9.0215	2,560,000	2020-05-19
1535	2020-05-22	236,750	0	9.2480	2,560,000	2020-05-19
1536	2020-05-21	236,750	-150	9.2480	2,560,000	2020-05-19
1537	2020-05-20	236,900	10,000	9.2539	2,560,000	2020-05-19
1538	2020-05-19	226,900	550	8.8633	2,560,000	2020-05-19
1539	2020-05-18	226,350	-1,400	8.9114	2,540,000	2020-05-15
1540	2020-05-15	227,750	-200	8.9665	2,540,000	2020-05-15
1541	2020-05-14	227,950	1,250	8.9744	2,540,000	2020-04-27
1542	2020-05-13	226,700	5,300	8.9252	2,540,000	2020-04-27
1543	2020-05-12	221,400	100	8.7165	2,540,000	2020-04-27
1544	2020-05-11	221,300	0	8.7126	2,540,000	2020-04-27
1545	2020-05-08	221,300	0	8.7126	2,540,000	2020-04-27
1546	2020-05-07	221,300	2,100	8.7126	2,540,000	2020-04-27
1547	2020-05-06	219,200	-1,000	8.6299	2,540,000	2020-04-27
1548	2020-05-05	220,200	100	8.6693	2,540,000	2020-04-27
1549	2020-05-04	220,100	450	8.6654	2,540,000	2020-04-27
1550	2020-04-29	219,650	3,200	8.6476	2,540,000	2020-04-27
1551	2020-04-28	216,450	-5,000	8.5217	2,540,000	2020-04-27
1552	2020-04-27	221,450	2,050	8.7185	2,540,000	2020-04-27
1553	2020-04-24	219,400	100	8.5703	2,560,000	2020-03-31
1554	2020-04-23	219,300	-400	8.5664	2,560,000	2020-03-31
1555	2020-04-22	219,700	-450	8.5820	2,560,000	2020-03-31
1556	2020-04-21	220,150	0	8.5996	2,560,000	2020-03-31
1557	2020-04-20	220,150	-2,350	8.5996	2,560,000	2020-03-31
1558	2020-04-17	222,500	3,500	8.6914	2,560,000	2020-03-31
1559	2020-04-16	219,000	50	8.5547	2,560,000	2020-03-31
1560	2020-04-15	218,950	-1,550	8.5527	2,560,000	2020-03-31
1561	2020-04-14	220,500	400	8.6133	2,560,000	2020-03-31
1562	2020-04-09	220,100	-500	8.5977	2,560,000	2020-03-31
1563	2020-04-08	220,600	-100	8.6172	2,560,000	2020-03-31
1564	2020-04-07	220,700	0	8.6211	2,560,000	2020-03-31
1565	2020-04-06	220,700	800	8.6211	2,560,000	2020-03-31
1566	2020-04-03	219,900	-100	8.5898	2,560,000	2020-03-31
1567	2020-04-02	220,000	400	8.5938	2,560,000	2020-03-31
1568	2020-04-01	219,600	-3,400	8.5781	2,560,000	2020-03-31
1569	2020-03-31	223,000	1,000	8.7109	2,560,000	2020-03-31
1570	2020-03-30	222,000	-500	8.6047	2,580,000	2020-03-24
1571	2020-03-27	222,500	700	8.6240	2,580,000	2020-03-24
1572	2020-03-26	221,800	-900	8.5969	2,580,000	2020-03-24
1573	2020-03-25	222,700	0	8.6318	2,580,000	2020-03-24
1574	2020-03-24	222,700	1,500	8.6318	2,580,000	2020-03-24
1575	2020-03-23	221,200	4,200	8.3788	2,640,000	2020-03-18
1576	2020-03-20	217,000	300	8.2197	2,640,000	2020-03-18
1577	2020-03-19	216,700	-19,600	8.2083	2,640,000	2020-03-18
1578	2020-03-18	236,300	-100	8.9508	2,640,000	2020-03-18
1579	2020-03-17	236,400	300	8.8872	2,660,000	2020-03-16
1580	2020-03-16	236,100	-19,500	8.8759	2,660,000	2020-03-16
1581	2020-03-13	255,600	9,800	9.5373	2,680,000	2020-03-02
1582	2020-03-12	245,800	-500	9.1716	2,680,000	2020-03-02
1583	2020-03-11	246,300	400	9.1903	2,680,000	2020-03-02
1584	2020-03-10	245,900	-500	9.1754	2,680,000	2020-03-02
1585	2020-03-09	246,400	-300	9.1940	2,680,000	2020-03-02
1586	2020-03-06	246,700	-50	9.2052	2,680,000	2020-03-02
1587	2020-03-05	246,750	-50	9.2071	2,680,000	2020-03-02
1588	2020-03-04	246,800	-12,500	9.2090	2,680,000	2020-03-02
1589	2020-03-03	259,300	-1,550	9.6754	2,680,000	2020-03-02
1590	2020-03-02	260,850	19,950	9.7332	2,680,000	2020-03-02
1591	2020-02-28	240,900	15,000	9.0564	2,660,000	2020-02-21
1592	2020-02-27	225,900	-1,500	8.4925	2,660,000	2020-02-21
1593	2020-02-26	227,400	-1,150	8.5489	2,660,000	2020-02-21
1594	2020-02-25	228,550	50,000	8.5921	2,660,000	2020-02-21
1595	2020-02-24	178,550	0	6.7124	2,660,000	2020-02-21
1596	2020-02-21	178,550	5,100	6.7124	2,660,000	2020-02-21
1597	2020-02-20	173,450	-1,650	6.6712	2,600,000	2020-02-17
1598	2020-02-19	175,100	-850	6.7346	2,600,000	2020-02-17
1599	2020-02-18	175,950	-250	6.7673	2,600,000	2020-02-17
1600	2020-02-17	176,200	19,950	6.7769	2,600,000	2020-02-17
1601	2020-02-14	156,250	19,800	6.0562	2,580,000	2020-02-14
1602	2020-02-13	136,450	19,950	5.3301	2,560,000	2020-02-11
1603	2020-02-12	116,500	-100	4.5508	2,560,000	2020-02-11
1604	2020-02-11	116,600	850	4.5547	2,560,000	2020-02-11
1605	2020-02-10	115,750	10,000	4.5571	2,540,000	2020-02-10
1606	2020-02-07	105,750	-2,300	4.1964	2,520,000	2020-01-10
1607	2020-02-06	108,050	5,650	4.2877	2,520,000	2020-01-10
1608	2020-02-05	102,400	-150	4.0635	2,520,000	2020-01-10
1609	2020-02-04	102,550	950	4.0694	2,520,000	2020-01-10
1610	2020-02-03	101,600	-2,000	4.0317	2,520,000	2020-01-10
1611	2020-01-31	103,600	-3,100	4.1111	2,520,000	2020-01-10
1612	2020-01-30	106,700	0	4.2341	2,520,000	2020-01-10
1613	2020-01-29	106,700	0	4.2341	2,520,000	2020-01-10
1614	2020-01-24	106,700	0	4.2341	2,520,000	2020-01-10
1615	2020-01-23	106,700	-1,050	4.2341	2,520,000	2020-01-10
1616	2020-01-22	107,750	0	4.2758	2,520,000	2020-01-10
1617	2020-01-21	107,750	0	4.2758	2,520,000	2020-01-10
1618	2020-01-20	107,750	-100	4.2758	2,520,000	2020-01-10
1619	2020-01-17	107,850	-150	4.2798	2,520,000	2020-01-10
1620	2020-01-16	108,000	-50	4.2857	2,520,000	2020-01-10
1621	2020-01-15	108,050	200	4.2877	2,520,000	2020-01-10
1622	2020-01-14	107,850	-150	4.2798	2,520,000	2020-01-10
1623	2020-01-13	108,000	0	4.2857	2,520,000	2020-01-10
1624	2020-01-10	108,000	7,900	4.2857	2,520,000	2020-01-10
1625	2020-01-09	100,100	0	4.0040	2,500,000	2019-12-13
1626	2020-01-08	100,100	1,100	4.0040	2,500,000	2019-12-13
1627	2020-01-07	99,000	-950	3.9600	2,500,000	2019-12-13
1628	2020-01-06	99,950	-50	3.9980	2,500,000	2019-12-13
1629	2020-01-03	100,000	-950	4.0000	2,500,000	2019-12-13
1630	2020-01-02	100,950	900	4.0380	2,500,000	2019-12-13
1631	2019-12-31	100,050	0	4.0020	2,500,000	2019-12-13
1632	2019-12-30	100,050	250	4.0020	2,500,000	2019-12-13
1633	2019-12-27	99,800	-50	3.9920	2,500,000	2019-12-13
1634	2019-12-24	99,850	0	3.9940	2,500,000	2019-12-13
1635	2019-12-23	99,850	0	3.9940	2,500,000	2019-12-13
1636	2019-12-20	99,850	5,950	3.9940	2,500,000	2019-12-13
1637	2019-12-19	93,900	-1,000	3.7560	2,500,000	2019-12-13
1638	2019-12-18	94,900	-200	3.7960	2,500,000	2019-12-13
1639	2019-12-17	95,100	-2,000	3.8040	2,500,000	2019-12-13
1640	2019-12-16	97,100	-50	3.8840	2,500,000	2019-12-13
1641	2019-12-13	97,150	-700	3.8860	2,500,000	2019-12-13
1642	2019-12-12	97,850	-550	3.9456	2,480,000	2019-11-18
1643	2019-12-11	98,400	0	3.9677	2,480,000	2019-11-18
1644	2019-12-10	98,400	-450	3.9677	2,480,000	2019-11-18
1645	2019-12-09	98,850	-150	3.9859	2,480,000	2019-11-18
1646	2019-12-06	99,000	0	3.9919	2,480,000	2019-11-18
1647	2019-12-05	99,000	-200	3.9919	2,480,000	2019-11-18
1648	2019-12-04	99,200	2,950	4.0000	2,480,000	2019-11-18
1649	2019-12-03	96,250	-500	3.8810	2,480,000	2019-11-18
1650	2019-12-02	96,750	0	3.9012	2,480,000	2019-11-18
1651	2019-11-29	96,750	0	3.9012	2,480,000	2019-11-18
1652	2019-11-28	96,750	0	3.9012	2,480,000	2019-11-18
1653	2019-11-27	96,750	0	3.9012	2,480,000	2019-11-18
1654	2019-11-26	96,750	-500	3.9012	2,480,000	2019-11-18
1655	2019-11-25	97,250	200	3.9214	2,480,000	2019-11-18
1656	2019-11-22	97,050	-1,800	3.9133	2,480,000	2019-11-18
1657	2019-11-21	98,850	0	3.9859	2,480,000	2019-11-18
1658	2019-11-20	98,850	100	3.9859	2,480,000	2019-11-18
1659	2019-11-19	98,750	-150	3.9819	2,480,000	2019-11-18
1660	2019-11-18	98,900	40,000	3.9879	2,480,000	2019-11-18
1661	2019-11-15	58,900	4,000	2.3750	2,480,000	2019-11-15
1662	2019-11-14	54,900	0	2.2500	2,440,000	2019-10-18
1663	2019-11-13	54,900	0	2.2500	2,440,000	2019-10-18
1664	2019-11-12	54,900	0	2.2500	2,440,000	2019-10-18
1665	2019-11-11	54,900	0	2.2500	2,440,000	2019-10-18
1666	2019-11-08	54,900	100	2.2500	2,440,000	2019-10-18
1667	2019-11-07	54,800	-450	2.2459	2,440,000	2019-10-18
1668	2019-11-06	55,250	0	2.2643	2,440,000	2019-10-18
1669	2019-11-05	55,250	100	2.2643	2,440,000	2019-10-18
1670	2019-11-04	55,150	0	2.2602	2,440,000	2019-10-18
1671	2019-11-01	55,150	500	2.2602	2,440,000	2019-10-18
1672	2019-10-31	54,650	0	2.2398	2,440,000	2019-10-18
1673	2019-10-30	54,650	0	2.2398	2,440,000	2019-10-18
1674	2019-10-29	54,650	-50	2.2398	2,440,000	2019-10-18
1675	2019-10-28	54,700	0	2.2418	2,440,000	2019-10-18
1676	2019-10-25	54,700	-14,000	2.2418	2,440,000	2019-10-18
1677	2019-10-24	68,700	16,050	2.8156	2,440,000	2019-10-18
1678	2019-10-23	52,650	-50	2.1578	2,440,000	2019-10-18
1679	2019-10-22	52,700	-300	2.1598	2,440,000	2019-10-18
1680	2019-10-21	53,000	0	2.1721	2,440,000	2019-10-18
1681	2019-10-18	53,000	-100	2.1721	2,440,000	2019-10-18
1682	2019-10-17	53,100	0	2.2125	2,400,000	2019-09-25
1683	2019-10-16	53,100	0	2.2125	2,400,000	2019-09-25
1684	2019-10-15	53,100	0	2.2125	2,400,000	2019-09-25
1685	2019-10-14	53,100	0	2.2125	2,400,000	2019-09-25
1686	2019-10-11	53,100	2,950	2.2125	2,400,000	2019-09-25
1687	2019-10-10	50,150	0	2.0896	2,400,000	2019-09-25
1688	2019-10-09	50,150	500	2.0896	2,400,000	2019-09-25
1689	2019-10-08	49,650	-100	2.0688	2,400,000	2019-09-25
1690	2019-10-04	49,750	0	2.0729	2,400,000	2019-09-25
1691	2019-10-03	49,750	3,000	2.0729	2,400,000	2019-09-25
1692	2019-10-02	46,750	0	1.9479	2,400,000	2019-09-25
1693	2019-09-30	46,750	0	1.9479	2,400,000	2019-09-25
1694	2019-09-27	46,750	-250	1.9479	2,400,000	2019-09-25
1695	2019-09-26	47,000	-400	1.9583	2,400,000	2019-09-25
1696	2019-09-25	47,400	-700	1.9750	2,400,000	2019-09-25
1697	2019-09-24	48,100	0	2.1283	2,260,000	2019-09-02
1698	2019-09-23	48,100	-200	2.1283	2,260,000	2019-09-02
1699	2019-09-20	48,300	5,000	2.1372	2,260,000	2019-09-02
1700	2019-09-19	43,300	0	1.9159	2,260,000	2019-09-02
1701	2019-09-18	43,300	0	1.9159	2,260,000	2019-09-02
1702	2019-09-17	43,300	0	1.9159	2,260,000	2019-09-02
1703	2019-09-16	43,300	-800	1.9159	2,260,000	2019-09-02
1704	2019-09-13	44,100	0	1.9513	2,260,000	2019-09-02
1705	2019-09-12	44,100	0	1.9513	2,260,000	2019-09-02
1706	2019-09-11	44,100	-50	1.9513	2,260,000	2019-09-02
1707	2019-09-10	44,150	0	1.9535	2,260,000	2019-09-02
1708	2019-09-09	44,150	2,450	1.9535	2,260,000	2019-09-02
1709	2019-09-06	41,700	5,200	1.8451	2,260,000	2019-09-02
1710	2019-09-05	36,500	8,000	1.6150	2,260,000	2019-09-02
1711	2019-09-04	28,500	-1,500	1.2611	2,260,000	2019-09-02
1712	2019-09-03	30,000	1,700	1.3274	2,260,000	2019-09-02
1713	2019-09-02	28,300	0	1.2522	2,260,000	2019-09-02
1714	2019-08-30	28,300	-150	1.3224	2,140,000	2019-08-08
1715	2019-08-29	28,450	-2,950	1.3294	2,140,000	2019-08-08
1716	2019-08-28	31,400	-2,300	1.4673	2,140,000	2019-08-08
1717	2019-08-27	33,700	-1,900	1.5748	2,140,000	2019-08-08
1718	2019-08-26	35,600	150	1.6636	2,140,000	2019-08-08
1719	2019-08-23	35,450	0	1.6565	2,140,000	2019-08-08
1720	2019-08-22	35,450	-500	1.6565	2,140,000	2019-08-08
1721	2019-08-21	35,950	0	1.6799	2,140,000	2019-08-08
1722	2019-08-20	35,950	1,000	1.6799	2,140,000	2019-08-08
1723	2019-08-19	34,950	0	1.6332	2,140,000	2019-08-08
1724	2019-08-16	34,950	5,600	1.6332	2,140,000	2019-08-08
1725	2019-08-15	29,350	-4,850	1.3715	2,140,000	2019-08-08
1726	2019-08-14	34,200	0	1.5981	2,140,000	2019-08-08
1727	2019-08-13	34,200	-100	1.5981	2,140,000	2019-08-08
1728	2019-08-12	34,300	-1,000	1.6028	2,140,000	2019-08-08
1729	2019-08-09	35,300	-22,700	1.6495	2,140,000	2019-08-08
1730	2019-08-08	58,000	24,450	2.7103	2,140,000	2019-08-08
1731	2019-08-07	33,550	-9,300	1.5113	2,220,000	2019-07-31
1732	2019-08-06	42,850	6,600	1.9302	2,220,000	2019-07-31
1733	2019-08-05	36,250	1,650	1.6329	2,220,000	2019-07-31
1734	2019-08-02	34,600	-4,900	1.5586	2,220,000	2019-07-31
1735	2019-08-01	39,500	800	1.7793	2,220,000	2019-07-31
1736	2019-07-31	38,700	4,400	1.7432	2,220,000	2019-07-31
1737	2019-07-30	34,300	2,600	1.6650	2,060,000	2019-07-18
1738	2019-07-29	31,700	-1,250	1.5388	2,060,000	2019-07-18
1739	2019-07-26	32,950	9,700	1.5995	2,060,000	2019-07-18
1740	2019-07-25	23,250	2,700	1.1286	2,060,000	2019-07-18
1741	2019-07-24	20,550	150	0.9976	2,060,000	2019-07-18
1742	2019-07-23	20,400	800	0.9903	2,060,000	2019-07-18
1743	2019-07-22	19,600	-400	0.9515	2,060,000	2019-07-18
1744	2019-07-19	20,000		0.9709	2,060,000	2019-07-18

---

Recommend FireCat Team to a friend

Copyright & disclaimer, Privacy policy

Back to top

---