NetDragon Websoft Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08288	2007-11-02	2008-06-23	2008-06-24	Docs
HK Main	00777	2008-06-24			Docs

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

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

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

Stock code:

Holdings of broker particpants

Some data are hidden to fit your display. Rotate?

Row	Holding date	Holding	Change	Stake %	Issued shares	As at date
1	2026-02-06	173,568,771	16,323	33.0023	525,929,033	2026-01-31
2	2026-02-05	173,552,448	56,814	32.9992	525,929,033	2026-01-31
3	2026-02-04	173,495,634	1,488,934	32.9884	525,929,033	2026-01-31
4	2026-02-03	172,006,700	-469,741	32.7053	525,929,033	2026-01-31
5	2026-02-02	172,476,441	-1,004,268	32.7946	525,929,033	2026-01-31
6	2026-01-30	173,480,709	1,964,150	32.9856	525,929,033	2025-12-31
7	2026-01-29	171,516,559	353,607	32.6121	525,929,033	2025-12-31
8	2026-01-28	171,162,952	187,268	32.5449	525,929,033	2025-12-31
9	2026-01-27	170,975,684	-145,500	32.5093	525,929,033	2025-12-31
10	2026-01-26	171,121,184	-127,335	32.5369	525,929,033	2025-12-31
11	2026-01-23	171,248,519	13,000	32.5611	525,929,033	2025-12-31
12	2026-01-22	171,235,519	5,000	32.5587	525,929,033	2025-12-31
13	2026-01-21	171,230,519	736,453	32.5577	525,929,033	2025-12-31
14	2026-01-20	170,494,066	161,583	32.4177	525,929,033	2025-12-31
15	2026-01-19	170,332,483	381,863	32.3870	525,929,033	2025-12-31
16	2026-01-16	169,950,620	-841,442	32.3144	525,929,033	2025-12-31
17	2026-01-15	170,792,062	187,000	32.4744	525,929,033	2025-12-31
18	2026-01-14	170,605,062	309,372	32.4388	525,929,033	2025-12-31
19	2026-01-13	170,295,690	-310,509	32.3800	525,929,033	2025-12-31
20	2026-01-12	170,606,199	306,445	32.4390	525,929,033	2025-12-31
21	2026-01-09	170,299,754	195,158	32.3807	525,929,033	2025-12-31
22	2026-01-08	170,104,596	1,330,768	32.3436	525,929,033	2025-12-31
23	2026-01-07	168,773,828	44,816	32.0906	525,929,033	2025-12-31
24	2026-01-06	168,729,012	-239,559	32.0821	525,929,033	2025-12-31
25	2026-01-05	168,968,571	-536,065	32.1276	525,929,033	2025-12-31
26	2026-01-02	169,504,636	371,599	32.2296	525,929,033	2025-12-31
27	2025-12-31	169,133,037	0	32.1589	525,929,033	2025-12-31
28	2025-12-30	169,133,037	590,183	32.1589	525,929,033	2025-11-30
29	2025-12-29	168,542,854	-387,125	32.0467	525,929,033	2025-11-30
30	2025-12-24	168,929,979	0	32.1203	525,929,033	2025-11-30
31	2025-12-23	168,929,979	214,317	32.1203	525,929,033	2025-11-30
32	2025-12-22	168,715,662	728,000	32.0795	525,929,033	2025-11-30
33	2025-12-19	167,987,662	288,869	31.9411	525,929,033	2025-11-30
34	2025-12-18	167,698,793	-1,539,890	31.8862	525,929,033	2025-11-30
35	2025-12-17	169,238,683	-35,812	32.1790	525,929,033	2025-11-30
36	2025-12-16	169,274,495	-189,399	32.1858	525,929,033	2025-11-30
37	2025-12-15	169,463,894	-168,000	32.2218	525,929,033	2025-11-30
38	2025-12-12	169,631,894	147,500	32.2538	525,929,033	2025-11-30
39	2025-12-11	169,484,394	108,577	32.2257	525,929,033	2025-11-30
40	2025-12-10	169,375,817	-91,000	32.2051	525,929,033	2025-11-30
41	2025-12-09	169,466,817	18,100,155	32.2224	525,929,033	2025-11-30
42	2025-12-08	151,366,662	58,000	28.7808	525,929,033	2025-11-30
43	2025-12-05	151,308,662	56,500	28.7698	525,929,033	2025-11-30
44	2025-12-04	151,252,162	-1,547,881	28.7590	525,929,033	2025-11-30
45	2025-12-03	152,800,043	1,356,881	29.0534	525,929,033	2025-11-30
46	2025-12-02	151,443,162	161,500	28.7954	525,929,033	2025-11-30
47	2025-12-01	151,281,662	117,500	28.7647	525,929,033	2025-11-30
48	2025-11-28	151,164,162	192,000	28.7423	525,929,033	2025-11-26
49	2025-11-27	150,972,162	-59,539	28.7058	525,929,033	2025-11-26
50	2025-11-26	151,031,701	-405,405	28.7171	525,929,033	2025-11-26
51	2025-11-25	151,437,106	-838,869	28.7756	526,269,033	2025-11-25
52	2025-11-24	152,275,975	-249,436	28.8565	527,700,033	2025-11-06
53	2025-11-21	152,525,411	1,451,759	28.9038	527,700,033	2025-11-06
54	2025-11-20	151,073,652	-55,888	28.6287	527,700,033	2025-11-06
55	2025-11-19	151,129,540	906,216	28.6393	527,700,033	2025-11-06
56	2025-11-18	150,223,324	224,284	28.4676	527,700,033	2025-11-06
57	2025-11-17	149,999,040	-28,606	28.4251	527,700,033	2025-11-06
58	2025-11-14	150,027,646	-183,730	28.4305	527,700,033	2025-11-06
59	2025-11-13	150,211,376	-175,000	28.4653	527,700,033	2025-11-06
60	2025-11-12	150,386,376	-446,709	28.4985	527,700,033	2025-11-06
61	2025-11-11	150,833,085	215,674	28.5831	527,700,033	2025-11-06
62	2025-11-10	150,617,411	660,120	28.5422	527,700,033	2025-11-06
63	2025-11-07	149,957,291	54,336	28.4171	527,700,033	2025-11-06
64	2025-11-06	149,902,955	-208,263	28.4068	527,700,033	2025-11-06
65	2025-11-05	150,111,218	124,738	28.4355	527,900,033	2025-11-04
66	2025-11-04	149,986,480	123,929	28.4119	527,900,033	2025-11-04
67	2025-11-03	149,862,551	-225,566	28.3777	528,100,033	2025-10-31
68	2025-10-31	150,088,117	767,849	28.4204	528,100,033	2025-10-31
69	2025-10-30	149,320,268	30,651	28.2696	528,200,033	2025-10-28
70	2025-10-28	149,289,617	-82,139	28.2638	528,200,033	2025-10-28
71	2025-10-27	149,371,756	311,440	28.2740	528,300,033	2025-10-27
72	2025-10-24	149,060,316	-205,110	28.2097	528,400,033	2025-10-22
73	2025-10-23	149,265,426	-215,236	28.2486	528,400,033	2025-10-22
74	2025-10-22	149,480,662	-13,590	28.2893	528,400,033	2025-10-22
75	2025-10-21	149,494,252	45,103	28.2865	528,500,033	2025-10-21
76	2025-10-20	149,449,149	-700,979	28.2726	528,600,033	2025-10-20
77	2025-10-17	150,150,128	-327,889	28.3945	528,800,033	2025-10-16
78	2025-10-16	150,478,017	1,000,839	28.4565	528,800,033	2025-10-16
79	2025-10-15	149,477,178	768,335	28.2566	529,000,033	2025-09-30
80	2025-10-14	148,708,843	2,101,298	28.1113	529,000,033	2025-09-30
81	2025-10-13	146,607,545	-317,228	27.7141	529,000,033	2025-09-30
82	2025-10-10	146,924,773	-75,827	27.7741	529,000,033	2025-09-30
83	2025-10-09	147,000,600	-616,397	27.7884	529,000,033	2025-09-30
84	2025-10-08	147,616,997	-2,125,932	27.9049	529,000,033	2025-09-30
85	2025-10-06	149,742,929	990,354	28.3068	529,000,033	2025-09-30
86	2025-10-03	148,752,575	-662,733	28.1196	529,000,033	2025-09-30
87	2025-10-02	149,415,308	-3,632,799	28.2449	529,000,033	2025-09-30
88	2025-09-30	153,048,107	-3,038,100	28.9316	529,000,033	2025-09-30
89	2025-09-29	156,086,207	48,500	29.5059	529,000,033	2025-09-17
90	2025-09-26	156,037,707	-3,668,900	29.4967	529,000,033	2025-09-17
91	2025-09-25	159,706,607	55,270	30.1903	529,000,033	2025-09-17
92	2025-09-24	159,651,337	300,333	30.1798	529,000,033	2025-09-17
93	2025-09-23	159,351,004	254,100	30.1231	529,000,033	2025-09-17
94	2025-09-22	159,096,904	-1,225,686	30.0750	529,000,033	2025-09-17
95	2025-09-19	160,322,590	-1,110,037	30.3067	529,000,033	2025-09-17
96	2025-09-18	161,432,627	312,739	30.5166	529,000,033	2025-09-17
97	2025-09-17	161,119,888	-340,246	30.4574	529,000,033	2025-09-17
98	2025-09-16	161,460,134	-1,453,212	30.5165	529,092,033	2025-09-15
99	2025-09-15	162,913,346	-2,539,216	30.7911	529,092,033	2025-09-15
100	2025-09-12	165,452,562	-1,807,055	31.2690	529,126,533	2025-09-11
101	2025-09-11	167,259,617	975,500	31.6105	529,126,533	2025-09-11
102	2025-09-10	166,284,117	2,845,292	31.4115	529,372,533	2025-09-09
103	2025-09-09	163,438,825	4,810,351	30.8741	529,372,533	2025-09-09
104	2025-09-08	158,628,474	185,934	29.9597	529,472,533	2025-09-08
105	2025-09-05	158,442,540	890,035	29.9139	529,662,533	2025-09-04
106	2025-09-04	157,552,505	615,295	29.7458	529,662,533	2025-09-04
107	2025-09-03	156,937,210	914,460	29.6185	529,862,533	2025-09-03
108	2025-09-02	156,022,750	2,250,221	29.4348	530,062,533	2025-09-02
109	2025-09-01	153,772,529	-54,088	28.9993	530,262,533	2025-09-01
110	2025-08-29	153,826,617	142,434	28.9822	530,762,533	2025-08-29
111	2025-08-28	153,684,183	-53,548	28.9281	531,262,533	2025-07-31
112	2025-08-27	153,737,731	423,862	28.9382	531,262,533	2025-07-31
113	2025-08-26	153,313,869	-80,342	28.8584	531,262,533	2025-07-31
114	2025-08-25	153,394,211	-257,662	28.8735	531,262,533	2025-07-31
115	2025-08-22	153,651,873	-370,539	28.9220	531,262,533	2025-07-31
116	2025-08-21	154,022,412	141,134	28.9918	531,262,533	2025-07-31
117	2025-08-20	153,881,278	-2,131,018	28.9652	531,262,533	2025-07-31
118	2025-08-19	156,012,296	-162,513	29.3663	531,262,533	2025-07-31
119	2025-08-18	156,174,809	-39,000	29.3969	531,262,533	2025-07-31
120	2025-08-15	156,213,809	-282,563	29.4043	531,262,533	2025-07-31
121	2025-08-14	156,496,372	216,167	29.4574	531,262,533	2025-07-31
122	2025-08-13	156,280,205	45,440	29.4168	531,262,533	2025-07-31
123	2025-08-12	156,234,765	129,179	29.4082	531,262,533	2025-07-31
124	2025-08-11	156,105,586	-504,824	29.3839	531,262,533	2025-07-31
125	2025-08-08	156,610,410	-47,597	29.4789	531,262,533	2025-07-31
126	2025-08-07	156,658,007	-413,256	29.4879	531,262,533	2025-07-31
127	2025-08-06	157,071,263	89,976	29.5657	531,262,533	2025-07-31
128	2025-08-05	156,981,287	-101,700	29.5487	531,262,533	2025-07-31
129	2025-08-04	157,082,987	-54,031	29.5679	531,262,533	2025-07-31
130	2025-08-01	157,137,018	-137,000	29.5780	531,262,533	2025-07-31
131	2025-07-31	157,274,018	-28,067	29.6038	531,262,533	2025-07-31
132	2025-07-30	157,302,085	-70,275	29.6091	531,262,533	2025-06-30
133	2025-07-29	157,372,360	129,240	29.6223	531,262,533	2025-06-30
134	2025-07-28	157,243,120	-8,940	29.5980	531,262,533	2025-06-30
135	2025-07-25	157,252,060	73,344	29.5997	531,262,533	2025-06-30
136	2025-07-24	157,178,716	148,736	29.5859	531,262,533	2025-06-30
137	2025-07-23	157,029,980	19,965,931	29.5579	531,262,533	2025-06-30
138	2025-07-22	137,064,049	-314,271	25.7997	531,262,533	2025-06-30
139	2025-07-21	137,378,320	276,789	25.8588	531,262,533	2025-06-30
140	2025-07-18	137,101,531	-707,412	25.8067	531,262,533	2025-06-30
141	2025-07-17	137,808,943	730,537	25.9399	531,262,533	2025-06-30
142	2025-07-16	137,078,406	-473,684	25.8024	531,262,533	2025-06-30
143	2025-07-15	137,552,090	-982,357	25.8915	531,262,533	2025-06-30
144	2025-07-14	138,534,447	247,635	26.0765	531,262,533	2025-06-30
145	2025-07-11	138,286,812	-109,446	26.0298	531,262,533	2025-06-30
146	2025-07-10	138,396,258	-395,469	26.0504	531,262,533	2025-06-30
147	2025-07-09	138,791,727	-182,469	26.1249	531,262,533	2025-06-30
148	2025-07-08	138,974,196	-69,236	26.1592	531,262,533	2025-06-30
149	2025-07-07	139,043,432	-336,970	26.1723	531,262,533	2025-06-30
150	2025-07-04	139,380,402	971,138	26.2357	531,262,533	2025-06-30
151	2025-07-03	138,409,264	-723,788	26.0529	531,262,533	2025-06-30
152	2025-07-02	139,133,052	-724,523	26.1891	531,262,533	2025-06-30
153	2025-06-30	139,857,575	20,829,904	26.3255	531,262,533	2025-06-30
154	2025-06-27	119,027,671	-968,226	22.4047	531,262,533	2025-05-31
155	2025-06-26	119,995,897	-1,371,099	22.5869	531,262,533	2025-05-31
156	2025-06-25	121,366,996	-148,771	22.8450	531,262,533	2025-05-31
157	2025-06-24	121,515,767	1,197,886	22.8730	531,262,533	2025-05-31
158	2025-06-23	120,317,881	-147,737	22.6475	531,262,533	2025-05-31
159	2025-06-20	120,465,618	-519,179	22.6753	531,262,533	2025-05-31
160	2025-06-19	120,984,797	671,532	22.7731	531,262,533	2025-05-31
161	2025-06-18	120,313,265	1,918,962	22.6467	531,262,533	2025-05-31
162	2025-06-17	118,394,303	-288,771	22.2855	531,262,533	2025-05-31
163	2025-06-16	118,683,074	-1,218,875	22.3398	531,262,533	2025-05-31
164	2025-06-13	119,901,949	-986,348	22.5692	531,262,533	2025-05-31
165	2025-06-12	120,888,297	-556,483	22.7549	531,262,533	2025-05-31
166	2025-06-11	121,444,780	125,500	22.8597	531,262,533	2025-05-31
167	2025-06-10	121,319,280	-109,500	22.8360	531,262,533	2025-05-31
168	2025-06-09	121,428,780	550,099	22.8566	531,262,533	2025-05-31
169	2025-06-06	120,878,681	3,707,712	22.7531	531,262,533	2025-05-31
170	2025-06-05	117,170,969	76,060	22.0552	531,262,533	2025-05-31
171	2025-06-04	117,094,909	1,310,619	22.0409	531,262,533	2025-05-31
172	2025-06-03	115,784,290	394,000	21.7942	531,262,533	2025-05-31
173	2025-06-02	115,390,290	257,711	21.7200	531,262,533	2025-05-31
174	2025-05-30	115,132,579	54,800	21.6715	531,262,533	2025-04-30
175	2025-05-29	115,077,779	52,526	21.6612	531,262,533	2025-04-30
176	2025-05-28	115,025,253	323,000	21.6513	531,262,533	2025-04-30
177	2025-05-27	114,702,253	600,715	21.5905	531,262,533	2025-04-30
178	2025-05-26	114,101,538	117,400	21.4774	531,262,533	2025-04-30
179	2025-05-23	113,984,138	-351,824	21.4553	531,262,533	2025-04-30
180	2025-05-22	114,335,962	-174,333	21.5216	531,262,533	2025-04-30
181	2025-05-21	114,510,295	759,235	21.5544	531,262,533	2025-04-30
182	2025-05-20	113,751,060	154,452	21.4115	531,262,533	2025-04-30
183	2025-05-19	113,596,608	211,395	21.3824	531,262,533	2025-04-30
184	2025-05-16	113,385,213	-322,796	21.3426	531,262,533	2025-04-30
185	2025-05-15	113,708,009	214,000	21.4034	531,262,533	2025-04-30
186	2025-05-14	113,494,009	-151,281	21.3631	531,262,533	2025-04-30
187	2025-05-13	113,645,290	36,600	21.3915	531,262,533	2025-04-30
188	2025-05-12	113,608,690	112,209	21.3847	531,262,533	2025-04-30
189	2025-05-09	113,496,481	35,000	21.3635	531,262,533	2025-04-30
190	2025-05-08	113,461,481	135,854	21.3570	531,262,533	2025-04-30
191	2025-05-07	113,325,627	-579,648	21.3314	531,262,533	2025-04-30
192	2025-05-06	113,905,275	460,785	21.4405	531,262,533	2025-04-30
193	2025-05-02	113,444,490	227,556	21.3538	531,262,533	2025-04-30
194	2025-04-30	113,216,934	-389,164	21.3109	531,262,533	2025-04-30
195	2025-04-29	113,606,098	238,242	21.3842	531,262,533	2025-03-31
196	2025-04-28	113,367,856	-277,456	21.3393	531,262,533	2025-03-31
197	2025-04-25	113,645,312	128,342	21.3916	531,262,533	2025-03-31
198	2025-04-24	113,516,970	198,000	21.3674	531,262,533	2025-03-31
199	2025-04-23	113,318,970	571,857	21.3301	531,262,533	2025-03-31
200	2025-04-22	112,747,113	-320,652	21.2225	531,262,533	2025-03-31
201	2025-04-17	113,067,765	-156,534	21.2828	531,262,533	2025-03-31
202	2025-04-16	113,224,299	-251,500	21.3123	531,262,533	2025-03-31
203	2025-04-15	113,475,799	-455,931	21.3596	531,262,533	2025-03-31
204	2025-04-14	113,931,730	-190,000	21.4455	531,262,533	2025-03-31
205	2025-04-11	114,121,730	313,692	21.4812	531,262,533	2025-03-31
206	2025-04-10	113,808,038	-863,590	21.4222	531,262,533	2025-03-31
207	2025-04-09	114,671,628	-66,527	21.5847	531,262,533	2025-03-31
208	2025-04-08	114,738,155	-304,215	21.5973	531,262,533	2025-03-31
209	2025-04-07	115,042,370	-103,235	21.6545	531,262,533	2025-03-31
210	2025-04-03	115,145,605	-58,832	21.6740	531,262,533	2025-03-31
211	2025-04-02	115,204,437	113,694	21.6850	531,262,533	2025-03-31
212	2025-04-01	115,090,743	246,835	21.6636	531,262,533	2025-03-31
213	2025-03-31	114,843,908	644,722	21.6172	531,262,533	2025-03-31
214	2025-03-28	114,199,186	-329,496	21.4958	531,262,533	2025-02-28
215	2025-03-27	114,528,682	-84,200	21.5578	531,262,533	2025-02-28
216	2025-03-26	114,612,882	-12,696	21.5737	531,262,533	2025-02-28
217	2025-03-25	114,625,578	-46,738	21.5761	531,262,533	2025-02-28
218	2025-03-24	114,672,316	95,067	21.5849	531,262,533	2025-02-28
219	2025-03-21	114,577,249	-33,403	21.5670	531,262,533	2025-02-28
220	2025-03-20	114,610,652	-7,784	21.5733	531,262,533	2025-02-28
221	2025-03-19	114,618,436	-65,671	21.5747	531,262,533	2025-02-28
222	2025-03-18	114,684,107	-43,086	21.5871	531,262,533	2025-02-28
223	2025-03-17	114,727,193	72,243	21.5952	531,262,533	2025-02-28
224	2025-03-14	114,654,950	-206,893	21.5816	531,262,533	2025-02-28
225	2025-03-13	114,861,843	-64,959	21.6205	531,262,533	2025-02-28
226	2025-03-12	114,926,802	-277	21.6328	531,262,533	2025-02-28
227	2025-03-11	114,927,079	-365,877	21.6328	531,262,533	2025-02-28
228	2025-03-10	115,292,956	-252,141	21.7017	531,262,533	2025-02-28
229	2025-03-07	115,545,097	-341,332	21.7492	531,262,533	2025-02-28
230	2025-03-06	115,886,429	-215,205	21.8134	531,262,533	2025-02-28
231	2025-03-05	116,101,634	-204,498	21.8539	531,262,533	2025-02-28
232	2025-03-04	116,306,132	-490,273	21.8924	531,262,533	2025-02-28
233	2025-03-03	116,796,405	466,182	21.9847	531,262,533	2025-02-28
234	2025-02-28	116,330,223	-160,913	21.8969	531,262,533	2025-02-28
235	2025-02-27	116,491,136	-168,740	21.9272	531,262,533	2025-01-31
236	2025-02-26	116,659,876	-371,052	21.9590	531,262,533	2025-01-31
237	2025-02-25	117,030,928	-484,646	22.0288	531,262,533	2025-01-31
238	2025-02-24	117,515,574	-1,432,213	22.1201	531,262,533	2025-01-31
239	2025-02-21	118,947,787	-162,816	22.3896	531,262,533	2025-01-31
240	2025-02-20	119,110,603	172,743	22.4203	531,262,533	2025-01-31
241	2025-02-19	118,937,860	-346,500	22.3878	531,262,533	2025-01-31
242	2025-02-18	119,284,360	-804,572	22.4530	531,262,533	2025-01-31
243	2025-02-17	120,088,932	-108,288	22.6044	531,262,533	2025-01-31
244	2025-02-14	120,197,220	-100,179	22.6248	531,262,533	2025-01-31
245	2025-02-13	120,297,399	-287,233	22.6437	531,262,533	2025-01-31
246	2025-02-12	120,584,632	90,172	22.6977	531,262,533	2025-01-31
247	2025-02-11	120,494,460	-77,141	22.6808	531,262,533	2025-01-31
248	2025-02-10	120,571,601	-340,821	22.6953	531,262,533	2025-01-31
249	2025-02-07	120,912,422	-616,730	22.7594	531,262,533	2025-01-31
250	2025-02-06	121,529,152	-49,064	22.8755	531,262,533	2025-01-31
251	2025-02-05	121,578,216	524,016	22.8848	531,262,533	2025-01-31
252	2025-02-04	121,054,200	109,494	22.7861	531,262,533	2025-01-31
253	2025-02-03	120,944,706	-79,511	22.7655	531,262,533	2025-01-31
254	2025-01-28	121,024,217	0	22.7805	531,262,533	2024-12-31
255	2025-01-27	121,024,217	-247,333	22.7805	531,262,533	2024-12-31
256	2025-01-24	121,271,550	-86,113	22.8270	531,262,533	2024-12-31
257	2025-01-23	121,357,663	21,098	22.8433	531,262,533	2024-12-31
258	2025-01-22	121,336,565	6,500	22.8393	531,262,533	2024-12-31
259	2025-01-21	121,330,065	-19,826	22.8381	531,262,533	2024-12-31
260	2025-01-20	121,349,891	-23,566	22.8418	531,262,533	2024-12-31
261	2025-01-17	121,373,457	32,870	22.8462	531,262,533	2024-12-31
262	2025-01-16	121,340,587	236,426	22.8400	531,262,533	2024-12-31
263	2025-01-15	121,104,161	-1,212	22.7955	531,262,533	2024-12-31
264	2025-01-14	121,105,373	42,369	22.7958	531,262,533	2024-12-31
265	2025-01-13	121,063,004	85,000	22.7878	531,262,533	2024-12-31
266	2025-01-10	120,978,004	-63,835	22.7718	531,262,533	2024-12-31
267	2025-01-09	121,041,839	-204,000	22.7838	531,262,533	2024-12-31
268	2025-01-08	121,245,839	118,386	22.8222	531,262,533	2024-12-31
269	2025-01-07	121,127,453	-5,000	22.7999	531,262,533	2024-12-31
270	2025-01-06	121,132,453	172,963	22.8009	531,262,533	2024-12-31
271	2025-01-03	120,959,490	-95,381	22.7683	531,262,533	2024-12-31
272	2025-01-02	121,054,871	675,888	22.7863	531,262,533	2024-12-31
273	2024-12-31	120,378,983	0	22.6590	531,262,533	2024-12-31
274	2024-12-30	120,378,983	168,591	22.6590	531,262,533	2024-11-30
275	2024-12-27	120,210,392	98,348	22.6273	531,262,533	2024-11-30
276	2024-12-24	120,112,044	0	22.6088	531,262,533	2024-11-30
277	2024-12-23	120,112,044	79,135	22.6088	531,262,533	2024-11-30
278	2024-12-20	120,032,909	-40,986	22.5939	531,262,533	2024-11-30
279	2024-12-19	120,073,895	-121,677	22.6016	531,262,533	2024-11-30
280	2024-12-18	120,195,572	-1,276,490	22.6245	531,262,533	2024-11-30
281	2024-12-17	121,472,062	-3,961,982	22.8648	531,262,533	2024-11-30
282	2024-12-16	125,434,044	-1,598,692	23.6106	531,262,533	2024-11-30
283	2024-12-13	127,032,736	243,106	23.9115	531,262,533	2024-11-30
284	2024-12-12	126,789,630	104,349	23.8657	531,262,533	2024-11-30
285	2024-12-11	126,685,281	-48,787	23.8461	531,262,533	2024-11-30
286	2024-12-10	126,734,068	13,312	23.8553	531,262,533	2024-11-30
287	2024-12-09	126,720,756	61,516	23.8528	531,262,533	2024-11-30
288	2024-12-06	126,659,240	-77,700	23.8412	531,262,533	2024-11-30
289	2024-12-05	126,736,940	82,707	23.8558	531,262,533	2024-11-30
290	2024-12-04	126,654,233	-63,128	23.8402	531,262,533	2024-11-30
291	2024-12-03	126,717,361	-151,913	23.8521	531,262,533	2024-11-30
292	2024-12-02	126,869,274	500	23.8807	531,262,533	2024-11-30
293	2024-11-29	126,868,774	131,500	23.8806	531,262,533	2024-10-31
294	2024-11-28	126,737,274	115,287	23.8559	531,262,533	2024-10-31
295	2024-11-27	126,621,987	20,204	23.8342	531,262,533	2024-10-31
296	2024-11-26	126,601,783	-87,508	23.8304	531,262,533	2024-10-31
297	2024-11-25	126,689,291	-74,039	23.8468	531,262,533	2024-10-31
298	2024-11-22	126,763,330	-22,530	23.8608	531,262,533	2024-10-31
299	2024-11-21	126,785,860	-17,552	23.8650	531,262,533	2024-10-31
300	2024-11-20	126,803,412	349	23.8683	531,262,533	2024-10-31
301	2024-11-19	126,803,063	21,363	23.8682	531,262,533	2024-10-31
302	2024-11-18	126,781,700	-19,116	23.8642	531,262,533	2024-10-31
303	2024-11-15	126,800,816	-297,649	23.8678	531,262,533	2024-10-31
304	2024-11-14	127,098,465	-350,473	23.9239	531,262,533	2024-10-31
305	2024-11-13	127,448,938	-29,116	23.9898	531,262,533	2024-10-31
306	2024-11-12	127,478,054	-70,000	23.9953	531,262,533	2024-10-31
307	2024-11-11	127,548,054	-163,407	24.0085	531,262,533	2024-10-31
308	2024-11-08	127,711,461	-217,146	24.0392	531,262,533	2024-10-31
309	2024-11-07	127,928,607	-47,762	24.0801	531,262,533	2024-10-31
310	2024-11-06	127,976,369	-57,000	24.0891	531,262,533	2024-10-31
311	2024-11-05	128,033,369	-17,000	24.0998	531,262,533	2024-10-31
312	2024-11-04	128,050,369	3,524	24.1030	531,262,533	2024-10-31
313	2024-11-01	128,046,845	-10,889	24.1024	531,262,533	2024-10-31
314	2024-10-31	128,057,734	-92,054	24.1044	531,262,533	2024-10-31
315	2024-10-30	128,149,788	-112,000	24.1217	531,262,533	2024-09-30
316	2024-10-29	128,261,788	24,000	24.1428	531,262,533	2024-09-30
317	2024-10-28	128,237,788	1,315	24.1383	531,262,533	2024-09-30
318	2024-10-25	128,236,473	17,501	24.1381	531,262,533	2024-09-30
319	2024-10-24	128,218,972	123,706	24.1348	531,262,533	2024-09-30
320	2024-10-23	128,095,266	-185,523	24.1115	531,262,533	2024-09-30
321	2024-10-22	128,280,789	180,900	24.1464	531,262,533	2024-09-30
322	2024-10-21	128,099,889	134,390	24.1124	531,262,533	2024-09-30
323	2024-10-18	127,965,499	462,220	24.0871	531,262,533	2024-09-30
324	2024-10-17	127,503,279	-24,415	24.0001	531,262,533	2024-09-30
325	2024-10-16	127,527,694	114,405	24.0046	531,262,533	2024-09-30
326	2024-10-15	127,413,289	-120,394	23.9831	531,262,533	2024-09-30
327	2024-10-14	127,533,683	-654,436	24.0058	531,262,533	2024-09-30
328	2024-10-10	128,188,119	-17,452	24.1290	531,262,533	2024-09-30
329	2024-10-09	128,205,571	344,395	24.1322	531,262,533	2024-09-30
330	2024-10-08	127,861,176	-606,914	24.0674	531,262,533	2024-09-30
331	2024-10-07	128,468,090	-202,930	24.1817	531,262,533	2024-09-30
332	2024-10-04	128,671,020	-367,535	24.2199	531,262,533	2024-09-30
333	2024-10-03	129,038,555	-986,057	24.2890	531,262,533	2024-09-30
334	2024-10-02	130,024,612	70,585	24.4746	531,262,533	2024-09-30
335	2024-09-30	129,954,027	-305,387	24.4614	531,262,533	2024-09-30
336	2024-09-27	130,259,414	242,632	24.5188	531,262,533	2024-08-31
337	2024-09-26	130,016,782	-547,742	24.4732	531,262,533	2024-08-31
338	2024-09-25	130,564,524	-65,963	24.5763	531,262,533	2024-08-31
339	2024-09-24	130,630,487	58,747	24.5887	531,262,533	2024-08-31
340	2024-09-23	130,571,740	-30,476	24.5776	531,262,533	2024-08-31
341	2024-09-20	130,602,216	-142,839	24.5834	531,262,533	2024-08-31
342	2024-09-19	130,745,055	415,392	24.6103	531,262,533	2024-08-31
343	2024-09-17	130,329,663	-445,774	24.5321	531,262,533	2024-08-31
344	2024-09-16	130,775,437	-146,574	24.6160	531,262,533	2024-08-31
345	2024-09-13	130,922,011	-9,779,943	24.6436	531,262,533	2024-08-31
346	2024-09-12	140,701,954	399,708	26.4844	531,262,533	2024-08-31
347	2024-09-11	140,302,246	-432,535	26.4092	531,262,533	2024-08-31
348	2024-09-10	140,734,781	-43,046	26.4906	531,262,533	2024-08-31
349	2024-09-09	140,777,827	10,238,365	26.4987	531,262,533	2024-08-31
350	2024-09-05	130,539,462	-45,558	24.5716	531,262,533	2024-08-31
351	2024-09-04	130,585,020	-287,578	24.5801	531,262,533	2024-08-31
352	2024-09-03	130,872,598	252,519	24.6343	531,262,533	2024-08-31
353	2024-09-02	130,620,079	94,487	24.5867	531,262,533	2024-08-31
354	2024-08-30	130,525,592	280,206	24.5689	531,262,533	2024-07-31
355	2024-08-29	130,245,386	-99,708	24.5162	531,262,533	2024-07-31
356	2024-08-28	130,345,094	-183,155	24.5350	531,262,533	2024-07-31
357	2024-08-27	130,528,249	77,102	24.5694	531,262,533	2024-07-31
358	2024-08-26	130,451,147	87,941	24.5549	531,262,533	2024-07-31
359	2024-08-23	130,363,206	165,189	24.5384	531,262,533	2024-07-31
360	2024-08-22	130,198,017	94,186	24.5073	531,262,533	2024-07-31
361	2024-08-21	130,103,831	-57,766	24.4896	531,262,533	2024-07-31
362	2024-08-20	130,161,597	142,015	24.5004	531,262,533	2024-07-31
363	2024-08-19	130,019,582	-9,312	24.4737	531,262,533	2024-07-31
364	2024-08-16	130,028,894	-48,492	24.4754	531,262,533	2024-07-31
365	2024-08-15	130,077,386	-3,993	24.4846	531,262,533	2024-07-31
366	2024-08-14	130,081,379	51,014	24.4853	531,262,533	2024-07-31
367	2024-08-13	130,030,365	-55,025	24.4757	531,262,533	2024-07-31
368	2024-08-12	130,085,390	-4,501	24.4861	531,262,533	2024-07-31
369	2024-08-09	130,089,891	-140,250	24.4869	531,262,533	2024-07-31
370	2024-08-08	130,230,141	39,962,965	24.5133	531,262,533	2024-07-31
371	2024-08-07	90,267,176	-86,933	16.9911	531,262,533	2024-07-31
372	2024-08-06	90,354,109	-272,980	17.0074	531,262,533	2024-07-31
373	2024-08-05	90,627,089	82,570	17.0588	531,262,533	2024-07-31
374	2024-08-02	90,544,519	214,919	17.0433	531,262,533	2024-07-31
375	2024-08-01	90,329,600	10,072	17.0028	531,262,533	2024-07-31
376	2024-07-31	90,319,528	62,851	17.0009	531,262,533	2024-07-31
377	2024-07-30	90,256,677	64,901	16.9891	531,262,533	2024-06-30
378	2024-07-29	90,191,776	26,957	16.9769	531,262,533	2024-06-30
379	2024-07-26	90,164,819	45,515	16.9718	531,262,533	2024-06-30
380	2024-07-25	90,119,304	221,342	16.9632	531,262,533	2024-06-30
381	2024-07-24	89,897,962	58,372	16.9216	531,262,533	2024-06-30
382	2024-07-23	89,839,590	-59,362	16.9106	531,262,533	2024-06-30
383	2024-07-22	89,898,952	26,896	16.9218	531,262,533	2024-06-30
384	2024-07-19	89,872,056	-69,653	16.9167	531,262,533	2024-06-30
385	2024-07-18	89,941,709	78,261	16.9298	531,262,533	2024-06-30
386	2024-07-17	89,863,448	32,351	16.9151	531,262,533	2024-06-30
387	2024-07-16	89,831,097	-7,541	16.9090	531,262,533	2024-06-30
388	2024-07-15	89,838,638	-69,097	16.9104	531,262,533	2024-06-30
389	2024-07-12	89,907,735	10,648	16.9234	531,262,533	2024-06-30
390	2024-07-11	89,897,087	77,249	16.9214	531,262,533	2024-06-30
391	2024-07-10	89,819,838	38,303	16.9069	531,262,533	2024-06-30
392	2024-07-09	89,781,535	-81,342	16.8997	531,262,533	2024-06-30
393	2024-07-08	89,862,877	52,997	16.9150	531,262,533	2024-06-30
394	2024-07-05	89,809,880	-86,205	16.9050	531,262,533	2024-06-30
395	2024-07-04	89,896,085	-6,569	16.9212	531,262,533	2024-06-30
396	2024-07-03	89,902,654	21,194	16.9225	531,262,533	2024-06-30
397	2024-07-02	89,881,460	-131,804	16.9185	531,262,533	2024-06-30
398	2024-06-28	90,013,264	105,001	16.9433	531,262,533	2024-05-31
399	2024-06-27	89,908,263	77,790	16.9235	531,262,533	2024-05-31
400	2024-06-26	89,830,473	-493,467	16.9089	531,262,533	2024-05-31
401	2024-06-25	90,323,940	-384,300	17.0018	531,262,533	2024-05-31
402	2024-06-24	90,708,240	-530,528	17.0741	531,262,533	2024-05-31
403	2024-06-21	91,238,768	-439,766	17.1740	531,262,533	2024-05-31
404	2024-06-20	91,678,534	-18,075	17.2567	531,262,533	2024-05-31
405	2024-06-19	91,696,609	-536,971	17.2601	531,262,533	2024-05-31
406	2024-06-18	92,233,580	-1,389,439	17.3612	531,262,533	2024-05-31
407	2024-06-17	93,623,019	-12,111,883	17.6227	531,262,533	2024-05-31
408	2024-06-14	105,734,902	-565,799	19.9026	531,262,533	2024-05-31
409	2024-06-13	106,300,701	-201,409	20.0091	531,262,533	2024-05-31
410	2024-06-12	106,502,110	121,087	20.0470	531,262,533	2024-05-31
411	2024-06-11	106,381,023	11,842,796	20.0242	531,262,533	2024-05-31
412	2024-06-07	94,538,227	5,397	17.7950	531,262,533	2024-05-31
413	2024-06-06	94,532,830	127,827	17.7940	531,262,533	2024-05-31
414	2024-06-05	94,405,003	499,000	17.7699	531,262,533	2024-05-31
415	2024-06-04	93,906,003	-583,664	17.6760	531,262,533	2024-05-31
416	2024-06-03	94,489,667	-56,145	17.7859	531,262,533	2024-05-31
417	2024-05-31	94,545,812	46,150	17.7964	531,262,533	2024-05-31
418	2024-05-30	94,499,662	-8,003	17.7878	531,262,533	2024-04-30
419	2024-05-29	94,507,665	56,970	17.7893	531,262,533	2024-04-30
420	2024-05-28	94,450,695	-185,241	17.7785	531,262,533	2024-04-30
421	2024-05-27	94,635,936	83,749	17.8134	531,262,533	2024-04-30
422	2024-05-24	94,552,187	-240,649	17.7976	531,262,533	2024-04-30
423	2024-05-23	94,792,836	-87,876	17.8429	531,262,533	2024-04-30
424	2024-05-22	94,880,712	642,100	17.8595	531,262,533	2024-04-30
425	2024-05-21	94,238,612	-1,174,210	17.7386	531,262,533	2024-04-30
426	2024-05-20	95,412,822	708,331	17.9596	531,262,533	2024-04-30
427	2024-05-17	94,704,491	-1,376,885	17.8263	531,262,533	2024-04-30
428	2024-05-16	96,081,376	1,001,476	18.0855	531,262,533	2024-04-30
429	2024-05-14	95,079,900	47,276	17.8970	531,262,533	2024-04-30
430	2024-05-13	95,032,624	23,700	17.8881	531,262,533	2024-04-30
431	2024-05-10	95,008,924	-475,482	17.8836	531,262,533	2024-04-30
432	2024-05-09	95,484,406	220,647	17.9731	531,262,533	2024-04-30
433	2024-05-08	95,263,759	-1,051,314	17.9316	531,262,533	2024-04-30
434	2024-05-07	96,315,073	1,029,342	18.1295	531,262,533	2024-04-30
435	2024-05-06	95,285,731	-27,309	17.9357	531,262,533	2024-04-30
436	2024-05-03	95,313,040	518,144	17.9409	531,262,533	2024-04-30
437	2024-05-02	94,794,896	163,163	17.8433	531,262,533	2024-04-30
438	2024-04-30	94,631,733	-526,185	17.8126	531,262,533	2024-04-30
439	2024-04-29	95,157,918	-45,350	17.9117	531,262,533	2024-03-31
440	2024-04-26	95,203,268	-223,984	17.9202	531,262,533	2024-03-31
441	2024-04-25	95,427,252	-120,500	17.9624	531,262,533	2024-03-31
442	2024-04-24	95,547,752	304,500	17.9850	531,262,533	2024-03-31
443	2024-04-23	95,243,252	77,000	17.9277	531,262,533	2024-03-31
444	2024-04-22	95,166,252	78,500	17.9132	531,262,533	2024-03-31
445	2024-04-19	95,087,752	-33,095	17.8984	531,262,533	2024-03-31
446	2024-04-18	95,120,847	277,991	17.9047	531,262,533	2024-03-31
447	2024-04-17	94,842,856	154,406	17.8524	531,262,533	2024-03-31
448	2024-04-16	94,688,450	76,924	17.8233	531,262,533	2024-03-31
449	2024-04-15	94,611,526	-382,547	17.8088	531,262,533	2024-03-31
450	2024-04-12	94,994,073	7,066	17.8808	531,262,533	2024-03-31
451	2024-04-11	94,987,007	34,959	17.8795	531,262,533	2024-03-31
452	2024-04-10	94,952,048	-125,299	17.8729	531,262,533	2024-03-31
453	2024-04-09	95,077,347	113,603	17.8965	531,262,533	2024-03-31
454	2024-04-08	94,963,744	125,702	17.8751	531,262,533	2024-03-31
455	2024-04-05	94,838,042	31,406	17.8514	531,262,533	2024-03-31
456	2024-04-03	94,806,636	949,004	17.8455	531,262,533	2024-03-31
457	2024-04-02	93,857,632	201,500	17.6669	531,262,533	2024-03-31
458	2024-03-28	93,656,132	-116,927	17.6290	531,262,533	2024-02-29
459	2024-03-27	93,773,059	-41,371	17.6510	531,262,533	2024-02-29
460	2024-03-26	93,814,430	-585,413	17.6588	531,262,533	2024-02-29
461	2024-03-25	94,399,843	64,541	17.7690	531,262,533	2024-02-29
462	2024-03-22	94,335,302	-69,974	17.7568	531,262,533	2024-02-29
463	2024-03-21	94,405,276	104,000	17.7700	531,262,533	2024-02-29
464	2024-03-20	94,301,276	55,500	17.7504	531,262,533	2024-02-29
465	2024-03-19	94,245,776	-87,299	17.7400	531,262,533	2024-02-29
466	2024-03-18	94,333,075	-36,096	17.7564	531,262,533	2024-02-29
467	2024-03-15	94,369,171	-141,326	17.7632	531,262,533	2024-02-29
468	2024-03-14	94,510,497	124,001	17.7898	531,262,533	2024-02-29
469	2024-03-13	94,386,496	-42,139	17.7665	531,262,533	2024-02-29
470	2024-03-12	94,428,635	100,000	17.7744	531,262,533	2024-02-29
471	2024-03-11	94,328,635	66,769	17.7556	531,262,533	2024-02-29
472	2024-03-08	94,261,866	255,486	17.7430	531,262,533	2024-02-29
473	2024-03-07	94,006,380	-107,178	17.6949	531,262,533	2024-02-29
474	2024-03-06	94,113,558	-132,803	17.7151	531,262,533	2024-02-29
475	2024-03-05	94,246,361	-1,078,427	17.7401	531,262,533	2024-02-29
476	2024-03-04	95,324,788	1,026,086	17.9431	531,262,533	2024-02-29
477	2024-03-01	94,298,702	-970,095	17.7499	531,262,533	2024-02-29
478	2024-02-29	95,268,797	-17,674	17.9325	531,262,533	2024-02-29
479	2024-02-28	95,286,471	-76,000	17.9359	531,262,533	2024-01-31
480	2024-02-27	95,362,471	-1,450,000	17.9502	531,262,533	2024-01-31
481	2024-02-26	96,812,471	-31,000	18.2231	531,262,533	2024-01-31
482	2024-02-23	96,843,471	1,465,583	18.2289	531,262,533	2024-01-31
483	2024-02-22	95,377,888	-53,000	17.9531	531,262,533	2024-01-31
484	2024-02-21	95,430,888	48,135	17.9630	531,262,533	2024-01-31
485	2024-02-20	95,382,753	-20,333	17.9540	531,262,533	2024-01-31
486	2024-02-19	95,403,086	109,696	17.9578	531,262,533	2024-01-31
487	2024-02-16	95,293,390	67,523	17.9372	531,262,533	2024-01-31
488	2024-02-15	95,225,867	-552,347	17.9244	531,262,533	2024-01-31
489	2024-02-14	95,778,214	631,453	18.0284	531,262,533	2024-01-31
490	2024-02-09	95,146,761	0	17.9096	531,262,533	2024-01-31
491	2024-02-08	95,146,761	-543,451	17.9096	531,262,533	2024-01-31
492	2024-02-07	95,690,212	613,210	18.0119	531,262,533	2024-01-31
493	2024-02-06	95,077,002	-583,142	17.8964	531,262,533	2024-01-31
494	2024-02-05	95,660,144	703,006	18.0062	531,262,533	2024-01-31
495	2024-02-02	94,957,138	1,185,251	17.8739	531,262,533	2024-01-31
496	2024-02-01	93,771,887	847,170	17.6508	531,262,533	2024-01-31
497	2024-01-31	92,924,717	-579,971	17.4913	531,262,533	2024-01-31
498	2024-01-30	93,504,688	622,475	17.6005	531,262,533	2023-12-31
499	2024-01-29	92,882,213	-582,582	17.4833	531,262,533	2023-12-31
500	2024-01-26	93,464,795	777,276	17.5930	531,262,533	2023-12-31
501	2024-01-25	92,687,519	-713,778	17.4467	531,262,533	2023-12-31
502	2024-01-24	93,401,297	918,423	17.5810	531,262,533	2023-12-31
503	2024-01-23	92,482,874	-865,399	17.4081	531,262,533	2023-12-31
504	2024-01-22	93,348,273	1,002,210	17.5710	531,262,533	2023-12-31
505	2024-01-19	92,346,063	-1,226,300	17.3824	531,262,533	2023-12-31
506	2024-01-18	93,572,363	948,073	17.6132	531,262,533	2023-12-31
507	2024-01-17	92,624,290	-1,053,383	17.4347	531,262,533	2023-12-31
508	2024-01-16	93,677,673	1,191,235	17.6330	531,262,533	2023-12-31
509	2024-01-15	92,486,438	1,534,815	17.4088	531,262,533	2023-12-31
510	2024-01-12	90,951,623	-3,199,730	17.1199	531,262,533	2023-12-31
511	2024-01-11	94,151,353	4,301,933	17.7222	531,262,533	2023-12-31
512	2024-01-10	89,849,420	-5,410,862	16.9124	531,262,533	2023-12-31
513	2024-01-09	95,260,282	4,305,927	17.9309	531,262,533	2023-12-31
514	2024-01-08	90,954,355	-5,393,590	17.1204	531,262,533	2023-12-31
515	2024-01-05	96,347,945	7,299,161	18.1357	531,262,533	2023-12-31
516	2024-01-04	89,048,784	-5,490,507	16.7617	531,262,533	2023-12-31
517	2024-01-03	94,539,291	-825,294	17.7952	531,262,533	2023-12-31
518	2024-01-02	95,364,585	-10,199,791	17.9506	531,262,533	2023-12-31
519	2023-12-29	105,564,376	559,897	19.8705	531,262,533	2023-11-30
520	2023-12-28	105,004,479	-582,468	19.7651	531,262,533	2023-11-30
521	2023-12-27	105,586,947	12,455,079	19.8747	531,262,533	2023-11-30
522	2023-12-22	93,131,868	-100,822	17.5303	531,262,533	2023-11-30
523	2023-12-21	93,232,690	-489,011	17.5493	531,262,533	2023-11-30
524	2023-12-20	93,721,701	-3,018,862	17.6413	531,262,533	2023-11-30
525	2023-12-19	96,740,563	275,807	18.2096	531,262,533	2023-11-30
526	2023-12-18	96,464,756	54,409	18.1576	531,262,533	2023-11-30
527	2023-12-15	96,410,347	-3,565,539	18.1474	531,262,533	2023-11-30
528	2023-12-14	99,975,886	2,826,922	18.8185	531,262,533	2023-11-30
529	2023-12-13	97,148,964	-3,131,517	18.2864	531,262,533	2023-11-30
530	2023-12-12	100,280,481	4,543,990	18.8759	531,262,533	2023-11-30
531	2023-12-11	95,736,491	-4,332,125	18.0206	531,262,533	2023-11-30
532	2023-12-08	100,068,616	4,819,711	18.8360	531,262,533	2023-11-30
533	2023-12-07	95,248,905	-5,303,105	17.9288	531,262,533	2023-11-30
534	2023-12-06	100,552,010	4,682,392	18.9270	531,262,533	2023-11-30
535	2023-12-05	95,869,618	-5,346,288	18.0456	531,262,533	2023-11-30
536	2023-12-04	101,215,906	402,726	19.0520	531,262,533	2023-11-30
537	2023-12-01	100,813,180	202,000	18.9762	531,262,533	2023-11-30
538	2023-11-30	100,611,180	51,426	18.9381	531,262,533	2023-11-30
539	2023-11-29	100,559,754	-5,000	18.9284	531,262,533	2023-10-31
540	2023-11-28	100,564,754	-12,543	18.9294	531,262,533	2023-10-31
541	2023-11-27	100,577,297	14,500	18.9318	531,262,533	2023-10-31
542	2023-11-24	100,562,797	-9,463	18.9290	531,262,533	2023-10-31
543	2023-11-23	100,572,260	-10,915	18.9308	531,262,533	2023-10-31
544	2023-11-22	100,583,175	14,500	18.9329	531,262,533	2023-10-31
545	2023-11-21	100,568,675	-22,109	18.9301	531,262,533	2023-10-31
546	2023-11-20	100,590,784	-42,296	18.9343	531,262,533	2023-10-31
547	2023-11-17	100,633,080	-172,090	18.9423	531,262,533	2023-10-31
548	2023-11-16	100,805,170	-50,000	18.9746	531,262,533	2023-10-31
549	2023-11-15	100,855,170	864,025	18.9841	531,262,533	2023-10-31
550	2023-11-14	99,991,145	-51,330	18.8214	531,262,533	2023-10-31
551	2023-11-13	100,042,475	155,258	18.8311	531,262,533	2023-10-31
552	2023-11-10	99,887,217	1,862,975	18.8019	531,262,533	2023-10-31
553	2023-11-09	98,024,242	-2,970,891	18.4512	531,262,533	2023-10-31
554	2023-11-08	100,995,133	-204,111	19.0104	531,262,533	2023-10-31
555	2023-11-07	101,199,244	-35,781	19.0488	531,262,533	2023-10-31
556	2023-11-06	101,235,025	544,264	19.0556	531,262,533	2023-10-31
557	2023-11-03	100,690,761	218,100	18.9531	531,262,533	2023-10-31
558	2023-11-02	100,472,661	-28,100	18.9121	531,262,533	2023-10-31
559	2023-11-01	100,500,761	-18,788	18.9173	531,262,533	2023-10-31
560	2023-10-31	100,519,549	-169,528	18.9209	531,262,533	2023-10-31
561	2023-10-30	100,689,077	51,984	18.9528	531,262,533	2023-09-30
562	2023-10-27	100,637,093	30,840	18.9430	531,262,533	2023-09-30
563	2023-10-26	100,606,253	-30,487	18.9372	531,262,533	2023-09-30
564	2023-10-25	100,636,740	-946,437	18.9429	531,262,533	2023-09-30
565	2023-10-24	101,583,177	573,379	19.1211	531,262,533	2023-09-30
566	2023-10-20	101,009,798	-6,731	19.0132	531,262,533	2023-09-30
567	2023-10-19	101,016,529	-452,715	19.0144	531,262,533	2023-09-30
568	2023-10-18	101,469,244	13,695	19.0996	531,262,533	2023-09-30
569	2023-10-17	101,455,549	634,000	19.0971	531,262,533	2023-09-30
570	2023-10-16	100,821,549	-114,025	18.9777	531,262,533	2023-09-30
571	2023-10-13	100,935,574	-491,432	18.9992	531,262,533	2023-09-30
572	2023-10-12	101,427,006	-245,038	19.0917	531,262,533	2023-09-30
573	2023-10-11	101,672,044	-145,000	19.1378	531,262,533	2023-09-30
574	2023-10-10	101,817,044	830,098	19.1651	531,262,533	2023-09-30
575	2023-10-09	100,986,946	-105,104	19.0089	531,262,533	2023-09-30
576	2023-10-06	101,092,050	-313,967	19.0286	531,262,533	2023-09-30
577	2023-10-05	101,406,017	99,706	19.0877	531,262,533	2023-09-30
578	2023-10-04	101,306,311	-104,679	19.0690	531,262,533	2023-09-30
579	2023-10-03	101,410,990	120,731	19.0887	531,262,533	2023-09-30
580	2023-09-29	101,290,259	-11,381	19.0660	531,262,533	2023-09-06
581	2023-09-28	101,301,640	113,555	19.0681	531,262,533	2023-09-06
582	2023-09-27	101,188,085	12,000	19.0467	531,262,533	2023-09-06
583	2023-09-26	101,176,085	-62,991	19.0445	531,262,533	2023-09-06
584	2023-09-25	101,239,076	-108,053	19.0563	531,262,533	2023-09-06
585	2023-09-22	101,347,129	-13,817	19.0767	531,262,533	2023-09-06
586	2023-09-21	101,360,946	239,081	19.0793	531,262,533	2023-09-06
587	2023-09-20	101,121,865	297,856	19.0343	531,262,533	2023-09-06
588	2023-09-19	100,824,009	-144,436	18.9782	531,262,533	2023-09-06
589	2023-09-18	100,968,445	-707,583	19.0054	531,262,533	2023-09-06
590	2023-09-15	101,676,028	144,837	19.1386	531,262,533	2023-09-06
591	2023-09-14	101,531,191	-552,947	19.1113	531,262,533	2023-09-06
592	2023-09-13	102,084,138	1,208,540	19.2154	531,262,533	2023-09-06
593	2023-09-12	100,875,598	-1,240,842	18.9879	531,262,533	2023-09-06
594	2023-09-11	102,116,440	540,508	19.2215	531,262,533	2023-09-06
595	2023-09-07	101,575,932	254,495	19.1197	531,262,533	2023-09-06
596	2023-09-06	101,321,437	-541,576	19.0718	531,262,533	2023-09-06
597	2023-09-05	101,863,013	-455,500	19.1780	531,144,533	2023-09-05
598	2023-09-04	102,318,513	-39,435	19.2710	530,944,533	2023-08-31
599	2023-08-31	102,357,948	104,200	19.2785	530,944,533	2023-08-31
600	2023-08-30	102,253,748	91,500	19.2588	530,944,533	2023-07-31
601	2023-08-29	102,162,248	18,083	19.2416	530,944,533	2023-07-31
602	2023-08-28	102,144,165	-69,000	19.2382	530,944,533	2023-07-31
603	2023-08-25	102,213,165	-71,420	19.2512	530,944,533	2023-07-31
604	2023-08-24	102,284,585	4,497	19.2646	530,944,533	2023-07-31
605	2023-08-23	102,280,088	-2,204	19.2638	530,944,533	2023-07-31
606	2023-08-22	102,282,292	5,610	19.2642	530,944,533	2023-07-31
607	2023-08-21	102,276,682	-500	19.2632	530,944,533	2023-07-31
608	2023-08-18	102,277,182	51,110	19.2633	530,944,533	2023-07-31
609	2023-08-17	102,226,072	-42,406	19.2536	530,944,533	2023-07-31
610	2023-08-16	102,268,478	-64,500	19.2616	530,944,533	2023-07-31
611	2023-08-15	102,332,978	82,580	19.2738	530,944,533	2023-07-31
612	2023-08-14	102,250,398	111,000	19.2582	530,944,533	2023-07-31
613	2023-08-11	102,139,398	95,928	19.2373	530,944,533	2023-07-31
614	2023-08-10	102,043,470	-79,132	19.2192	530,944,533	2023-07-31
615	2023-08-09	102,122,602	42,500	19.2341	530,944,533	2023-07-31
616	2023-08-08	102,080,102	65,500	19.2261	530,944,533	2023-07-31
617	2023-08-07	102,014,602	-60,742	19.2138	530,944,533	2023-07-31
618	2023-08-04	102,075,344	-201,715	19.2252	530,944,533	2023-07-31
619	2023-08-03	102,277,059	-1,036	19.2632	530,944,533	2023-07-31
620	2023-08-02	102,278,095	-169,500	19.2634	530,944,533	2023-07-31
621	2023-08-01	102,447,595	-65,484	19.2953	530,944,533	2023-07-31
622	2023-07-31	102,513,079	-53,000	19.3077	530,944,533	2023-07-31
623	2023-07-28	102,566,079	169,662	19.3177	530,944,533	2023-06-30
624	2023-07-27	102,396,417	166,657	19.2857	530,944,533	2023-06-30
625	2023-07-26	102,229,760	108,045	19.2543	530,944,533	2023-06-30
626	2023-07-25	102,121,715	-90,500	19.2340	530,944,533	2023-06-30
627	2023-07-24	102,212,215	-446,822	19.2510	530,944,533	2023-06-30
628	2023-07-21	102,659,037	-156,714	19.3352	530,944,533	2023-06-30
629	2023-07-20	102,815,751	856,981	19.3647	530,944,533	2023-06-30
630	2023-07-19	101,958,770	-387,707	19.2033	530,944,533	2023-06-30
631	2023-07-18	102,346,477	-338,859	19.2763	530,944,533	2023-06-30
632	2023-07-14	102,685,336	41,900	19.3401	530,944,533	2023-06-30
633	2023-07-13	102,643,436	-20,000	19.3322	530,944,533	2023-06-30
634	2023-07-12	102,663,436	25,626	19.3360	530,944,533	2023-06-30
635	2023-07-11	102,637,810	-350,636	19.3312	530,944,533	2023-06-30
636	2023-07-10	102,988,446	-266,457	19.3972	530,944,533	2023-06-30
637	2023-07-07	103,254,903	-130,500	19.4474	530,944,533	2023-06-30
638	2023-07-06	103,385,403	-59,500	19.4720	530,944,533	2023-06-30
639	2023-07-05	103,444,903	-26,525	19.4832	530,944,533	2023-06-30
640	2023-07-04	103,471,428	-32,000	19.4882	530,944,533	2023-06-30
641	2023-07-03	103,503,428	33,500	19.4942	530,944,533	2023-06-30
642	2023-06-30	103,469,928	-126,155	19.4879	530,944,533	2023-06-30
643	2023-06-29	103,596,083	141,353	19.5117	530,944,533	2023-06-28
644	2023-06-28	103,454,730	45,711	19.4850	530,944,533	2023-06-28
645	2023-06-27	103,409,019	17,290	19.3431	534,605,533	2023-06-16
646	2023-06-26	103,391,729	112,500	19.3398	534,605,533	2023-06-16
647	2023-06-23	103,279,229	-66,325	19.3188	534,605,533	2023-06-16
648	2023-06-21	103,345,554	22,500	19.3312	534,605,533	2023-06-16
649	2023-06-20	103,323,054	64,110	19.3270	534,605,533	2023-06-16
650	2023-06-19	103,258,944	-117,973	19.3150	534,605,533	2023-06-16
651	2023-06-16	103,376,917	173,500	19.3370	534,605,533	2023-06-16
652	2023-06-15	103,203,417	-182,888	19.3046	534,605,533	2023-06-15
653	2023-06-14	103,386,305	25,000	19.3388	534,605,533	2023-06-09
654	2023-06-13	103,361,305	-252,474	19.3341	534,605,533	2023-06-09
655	2023-06-12	103,613,779	127,678	19.3814	534,605,533	2023-06-09
656	2023-06-09	103,486,101	-2,299,629	19.3575	534,605,533	2023-06-09
657	2023-06-08	105,785,730	-60,500	19.7876	534,605,533	2023-06-08
658	2023-06-07	105,846,230	505,000	19.7989	534,605,533	2023-06-07
659	2023-06-06	105,341,230	10,833	19.7045	534,605,533	2023-06-06
660	2023-06-05	105,330,397	1,303,054	19.7025	534,605,533	2023-06-05
661	2023-06-02	104,027,343	3,500	19.4587	534,605,533	2023-06-02
662	2023-06-01	104,023,843	175,193	19.2356	540,789,033	2023-06-01
663	2023-05-31	103,848,650	-29,994	19.2032	540,789,033	2023-05-31
664	2023-05-30	103,878,644	179,992	19.2087	540,789,033	2023-05-30
665	2023-05-29	103,698,652	38,908	19.1754	540,789,033	2023-05-29
666	2023-05-25	103,659,744	6,715	19.1682	540,789,033	2023-05-25
667	2023-05-24	103,653,029	10,000	19.1670	540,789,033	2023-05-24
668	2023-05-23	103,643,029	-151,000	19.1651	540,789,033	2023-05-23
669	2023-05-22	103,794,029	14,579	19.1931	540,789,033	2023-05-22
670	2023-05-19	103,779,450	93,000	19.1904	540,789,033	2023-05-19
671	2023-05-18	103,686,450	22,422	19.1732	540,789,033	2023-05-18
672	2023-05-17	103,664,028	185,500	19.1690	540,789,033	2023-05-17
673	2023-05-16	103,478,528	-11,000	19.1347	540,789,033	2023-05-16
674	2023-05-15	103,489,528	1,685,578	19.1368	540,789,033	2023-05-15
675	2023-05-12	101,803,950	-40,330	18.8251	540,789,033	2023-05-12
676	2023-05-11	101,844,280	107,560	18.8325	540,789,033	2023-05-11
677	2023-05-10	101,736,720	-157,470	18.8126	540,789,033	2023-05-10
678	2023-05-09	101,894,190	-94,500	18.8418	540,789,033	2023-05-09
679	2023-05-08	101,988,690	46,079	18.8592	540,789,033	2023-05-05
680	2023-05-05	101,942,611	-224,777	18.8507	540,789,033	2023-05-05
681	2023-05-04	102,167,388	-13,700	18.8923	540,789,033	2023-05-04
682	2023-05-03	102,181,088	479,825	18.8948	540,789,033	2023-05-03
683	2023-05-02	101,701,263	12,500	18.8061	540,789,033	2023-05-02
684	2023-04-28	101,688,763	-256,749	18.8038	540,789,033	2023-04-28
685	2023-04-27	101,945,512	-201,915	18.8513	540,789,033	2023-04-27
686	2023-04-26	102,147,427	-604,800	18.8886	540,789,033	2023-04-26
687	2023-04-25	102,752,227	668,800	19.0004	540,789,033	2023-04-25
688	2023-04-24	102,083,427	480,181	18.8768	540,789,033	2023-04-24
689	2023-04-21	101,603,246	255,266	18.7880	540,789,033	2023-04-21
690	2023-04-20	101,347,980	662,133	18.7408	540,789,033	2023-04-20
691	2023-04-19	100,685,847	249,746	18.6183	540,789,033	2023-04-19
692	2023-04-18	100,436,101	-138,366	18.5721	540,789,033	2023-03-31
693	2023-04-17	100,574,467	313,500	18.5977	540,789,033	2023-03-31
694	2023-04-14	100,260,967	131,500	18.5398	540,789,033	2023-03-31
695	2023-04-13	100,129,467	162,677	18.5154	540,789,033	2023-03-31
696	2023-04-12	99,966,790	-137,607	18.4854	540,789,033	2023-03-31
697	2023-04-11	100,104,397	-1,075,499	18.5108	540,789,033	2023-03-31
698	2023-04-06	101,179,896	638,833	18.7097	540,789,033	2023-03-31
699	2023-04-04	100,541,063	647,417	18.5915	540,789,033	2023-03-31
700	2023-04-03	99,893,646	247,833	18.4718	540,789,033	2023-03-31
701	2023-03-31	99,645,813	805,250	18.4260	540,789,033	2023-03-31
702	2023-03-30	98,840,563	169,314	18.2771	540,789,033	2023-02-28
703	2023-03-29	98,671,249	-441,789	18.2458	540,789,033	2023-02-28
704	2023-03-28	99,113,038	179,206	18.3275	540,789,033	2023-02-28
705	2023-03-27	98,933,832	-135,453	18.2943	540,789,033	2023-02-28
706	2023-03-24	99,069,285	410,480	18.3194	540,789,033	2023-02-28
707	2023-03-23	98,658,805	-114,634	18.2435	540,789,033	2023-02-28
708	2023-03-22	98,773,439	-342,855	18.2647	540,789,033	2023-02-28
709	2023-03-21	99,116,294	-326,440	18.3281	540,789,033	2023-02-28
710	2023-03-20	99,442,734	-58,182	18.3885	540,789,033	2023-02-28
711	2023-03-17	99,500,916	-110,649	18.3992	540,789,033	2023-02-28
712	2023-03-16	99,611,565	-435,330	18.4197	540,789,033	2023-02-28
713	2023-03-15	100,046,895	81,887	18.5002	540,789,033	2023-02-28
714	2023-03-14	99,965,008	139,691	18.4850	540,789,033	2023-02-28
715	2023-03-13	99,825,317	418,597	18.4592	540,789,033	2023-02-28
716	2023-03-10	99,406,720	-476,009	18.3818	540,789,033	2023-02-28
717	2023-03-09	99,882,729	197,909	18.4698	540,789,033	2023-02-28
718	2023-03-08	99,684,820	-253,294	18.4332	540,789,033	2023-02-28
719	2023-03-07	99,938,114	-193,072	18.4801	540,789,033	2023-02-28
720	2023-03-06	100,131,186	-93,560	18.5158	540,789,033	2023-02-28
721	2023-03-03	100,224,746	-820,476	18.5331	540,789,033	2023-02-28
722	2023-03-02	101,045,222	-878,789	18.6848	540,789,033	2023-02-28
723	2023-03-01	101,924,011	-39,500	18.8473	540,789,033	2023-02-28
724	2023-02-28	101,963,511	-37,200	18.8546	540,789,033	2023-02-28
725	2023-02-27	102,000,711	-1,192,000	18.8615	540,789,033	2023-01-31
726	2023-02-24	103,192,711	1,198,156	19.0819	540,789,033	2023-01-31
727	2023-02-23	101,994,555	500	18.8603	540,789,033	2023-01-31
728	2023-02-22	101,994,055	-598,000	18.8602	540,789,033	2023-01-31
729	2023-02-21	102,592,055	782,438	18.9708	540,789,033	2023-01-31
730	2023-02-20	101,809,617	78,000	18.8261	540,789,033	2023-01-31
731	2023-02-17	101,731,617	11,975	18.8117	540,789,033	2023-01-31
732	2023-02-16	101,719,642	-171,589	18.8095	540,789,033	2023-01-31
733	2023-02-15	101,891,231	-902,500	18.8412	540,789,033	2023-01-31
734	2023-02-14	102,793,731	-111,500	19.0081	540,789,033	2023-01-31
735	2023-02-13	102,905,231	651,500	19.0287	540,789,033	2023-01-31
736	2023-02-10	102,253,731	-695,767	18.9082	540,789,033	2023-01-31
737	2023-02-09	102,949,498	945,630	19.0369	540,789,033	2023-01-31
738	2023-02-08	102,003,868	-38,719	18.8620	540,789,033	2023-01-31
739	2023-02-07	102,042,587	1,000	18.8692	540,789,033	2023-01-31
740	2023-02-06	102,041,587	-399,000	18.8690	540,789,033	2023-01-31
741	2023-02-03	102,440,587	-120,306	18.9428	540,789,033	2023-01-31
742	2023-02-02	102,560,893	59,500	18.9650	540,789,033	2023-01-31
743	2023-02-01	102,501,393	-52,860	18.9540	540,789,033	2023-01-31
744	2023-01-31	102,554,253	-167,672	18.9638	540,789,033	2023-01-31
745	2023-01-30	102,721,925	739,313	18.9964	540,743,633	2022-12-31
746	2023-01-27	101,982,612	111,948	18.8597	540,743,633	2022-12-31
747	2023-01-26	101,870,664	-66,000	18.8390	540,743,633	2022-12-31
748	2023-01-20	101,936,664	99,500	18.8512	540,743,633	2022-12-31
749	2023-01-19	101,837,164	-39,500	18.8328	540,743,633	2022-12-31
750	2023-01-18	101,876,664	29,980	18.8401	540,743,633	2022-12-31
751	2023-01-17	101,846,684	-57,000	18.8346	540,743,633	2022-12-31
752	2023-01-16	101,903,684	-143,500	18.8451	540,743,633	2022-12-31
753	2023-01-13	102,047,184	22,266	18.8716	540,743,633	2022-12-31
754	2023-01-12	102,024,918	47,500	18.8675	540,743,633	2022-12-31
755	2023-01-11	101,977,418	-124,052	18.8587	540,743,633	2022-12-31
756	2023-01-10	102,101,470	-156,831	18.8817	540,743,633	2022-12-31
757	2023-01-09	102,258,301	-157,500	18.9107	540,743,633	2022-12-31
758	2023-01-06	102,415,801	-316,593	18.9398	540,743,633	2022-12-31
759	2023-01-05	102,732,394	0	18.9984	540,743,633	2022-12-31
760	2023-01-04	102,732,394	13,000	18.9984	540,743,633	2022-12-31
761	2023-01-03	102,719,394	-15,393	18.9960	540,743,633	2022-12-31
762	2022-12-30	102,734,787	91,800	18.9988	540,743,633	2022-11-30
763	2022-12-29	102,642,987	32,500	18.9818	540,743,633	2022-11-30
764	2022-12-28	102,610,487	55,000	18.9758	540,743,633	2022-11-30
765	2022-12-23	102,555,487	-279,000	18.9656	540,743,633	2022-11-30
766	2022-12-22	102,834,487	143,500	19.0172	540,743,633	2022-11-30
767	2022-12-21	102,690,987	49,500	18.9907	540,743,633	2022-11-30
768	2022-12-20	102,641,487	-179,513	18.9815	540,743,633	2022-11-30
769	2022-12-19	102,821,000	42,000	19.0147	540,743,633	2022-11-30
770	2022-12-16	102,779,000	9,722	19.0070	540,743,633	2022-11-30
771	2022-12-15	102,769,278	-189,514	19.0052	540,743,633	2022-11-30
772	2022-12-14	102,958,792	-142,456	19.0402	540,743,633	2022-11-30
773	2022-12-13	103,101,248	-50,000	19.0666	540,743,633	2022-11-30
774	2022-12-12	103,151,248	-832,608	19.0758	540,743,633	2022-11-30
775	2022-12-09	103,983,856	600,585	19.2298	540,743,633	2022-11-30
776	2022-12-08	103,383,271	65,200	19.1187	540,743,633	2022-11-30
777	2022-12-07	103,318,071	-905,634	19.1067	540,743,633	2022-11-30
778	2022-12-06	104,223,705	-294,006	19.2741	540,743,633	2022-11-30
779	2022-12-05	104,517,711	218,634	19.3285	540,743,633	2022-11-30
780	2022-12-02	104,299,077	-1,265,500	19.2881	540,743,633	2022-11-30
781	2022-12-01	105,564,577	-79,547	19.5221	540,743,633	2022-11-30
782	2022-11-30	105,644,124	13,756	19.5368	540,743,633	2022-11-30
783	2022-11-29	105,630,368	234,399	19.5343	540,743,633	2022-10-31
784	2022-11-28	105,395,969	-116,000	19.4909	540,743,633	2022-10-31
785	2022-11-25	105,511,969	125,500	19.5124	540,743,633	2022-10-31
786	2022-11-24	105,386,469	28,000	19.4892	540,743,633	2022-10-31
787	2022-11-23	105,358,469	-9,851	19.4840	540,743,633	2022-10-31
788	2022-11-22	105,368,320	-38,038	19.4858	540,743,633	2022-10-31
789	2022-11-21	105,406,358	-279,500	19.4929	540,743,633	2022-10-31
790	2022-11-18	105,685,858	254,784	19.5445	540,743,633	2022-10-31
791	2022-11-17	105,431,074	1,164,000	19.4974	540,743,633	2022-10-31
792	2022-11-16	104,267,074	-1,280,228	19.2822	540,743,633	2022-10-31
793	2022-11-15	105,547,302	796,500	19.5189	540,743,633	2022-10-31
794	2022-11-14	104,750,802	-477,186	19.3716	540,743,633	2022-10-31
795	2022-11-11	105,227,988	-86,400	19.4599	540,743,633	2022-10-31
796	2022-11-10	105,314,388	18,250	19.4758	540,743,633	2022-10-31
797	2022-11-09	105,296,138	230,979	19.4725	540,743,633	2022-10-31
798	2022-11-08	105,065,159	1,016,907	19.4298	540,743,633	2022-10-31
799	2022-11-07	104,048,252	-5,000	19.2417	540,743,633	2022-10-31
800	2022-11-04	104,053,252	4,500	19.2426	540,743,633	2022-10-31
801	2022-11-03	104,048,752	-57,500	19.2418	540,743,633	2022-10-31
802	2022-11-02	104,106,252	-1,045,000	19.2524	540,743,633	2022-10-31
803	2022-11-01	105,151,252	-189,999	19.4457	540,743,633	2022-10-31
804	2022-10-31	105,341,251	282,551	19.4808	540,743,633	2022-10-31
805	2022-10-28	105,058,700	115,000	19.4286	540,743,633	2022-09-30
806	2022-10-27	104,943,700	-83,538	19.4073	540,743,633	2022-09-30
807	2022-10-26	105,027,238	-331,014	19.4227	540,743,633	2022-09-30
808	2022-10-25	105,358,252	59,552	19.4840	540,743,633	2022-09-30
809	2022-10-24	105,298,700	-11,063	19.4729	540,743,633	2022-09-30
810	2022-10-21	105,309,763	-157,955	19.4750	540,743,633	2022-09-30
811	2022-10-20	105,467,718	-65,528	19.5042	540,743,633	2022-09-30
812	2022-10-19	105,533,246	46,500	19.5163	540,743,633	2022-09-30
813	2022-10-18	105,486,746	-39,351	19.5077	540,743,633	2022-09-30
814	2022-10-17	105,526,097	-99,496	19.5150	540,743,633	2022-09-30
815	2022-10-14	105,625,593	161,217	19.5334	540,743,633	2022-09-30
816	2022-10-13	105,464,376	224,001	19.5036	540,743,633	2022-09-30
817	2022-10-12	105,240,375	-123,000	19.4622	540,743,633	2022-09-30
818	2022-10-11	105,363,375	141,983	19.4849	540,743,633	2022-09-30
819	2022-10-10	105,221,392	-29,498	19.4586	540,743,633	2022-09-30
820	2022-10-07	105,250,890	38,891	19.4641	540,743,633	2022-09-30
821	2022-10-06	105,211,999	48,500	19.4569	540,743,633	2022-09-30
822	2022-10-05	105,163,499	1,510,500	19.4479	540,743,633	2022-09-30
823	2022-10-03	103,652,999	-35,500	19.1686	540,743,633	2022-09-30
824	2022-09-30	103,688,499	-185,500	19.1752	540,743,633	2022-09-30
825	2022-09-29	103,873,999	-65,290	19.2095	540,743,633	2022-08-31
826	2022-09-28	103,939,289	-1,265,889	19.2215	540,743,633	2022-08-31
827	2022-09-27	105,205,178	1,316,000	19.4556	540,743,633	2022-08-31
828	2022-09-26	103,889,178	92,500	19.2123	540,743,633	2022-08-31
829	2022-09-23	103,796,678	127,149	19.1952	540,743,633	2022-08-31
830	2022-09-22	103,669,529	113,330	19.1717	540,743,633	2022-08-31
831	2022-09-21	103,556,199	55,669	19.1507	540,743,633	2022-08-31
832	2022-09-20	103,500,530	-1,218,347	19.1404	540,743,633	2022-08-31
833	2022-09-19	104,718,877	67,111	19.3657	540,743,633	2022-08-31
834	2022-09-16	104,651,766	-768,214	19.3533	540,743,633	2022-08-31
835	2022-09-15	105,419,980	-3,982,911	19.4954	540,743,633	2022-08-31
836	2022-09-14	109,402,891	-1,498,501	20.2319	540,743,633	2022-08-31
837	2022-09-13	110,901,392	1,534,500	20.5091	540,743,633	2022-08-31
838	2022-09-09	109,366,892	2,337,240	20.2253	540,743,633	2022-08-31
839	2022-09-08	107,029,652	2,249,000	19.7930	540,743,633	2022-08-31
840	2022-09-07	104,780,652	522,820	19.3771	540,743,633	2022-08-31
841	2022-09-06	104,257,832	-65,970	19.2805	540,743,633	2022-08-31
842	2022-09-05	104,323,802	-173,300	19.2927	540,743,633	2022-08-31
843	2022-09-02	104,497,102	24,100	19.3247	540,743,633	2022-08-31
844	2022-09-01	104,473,002	29,300	19.3202	540,743,633	2022-08-31
845	2022-08-31	104,443,702	451,000	19.3148	540,743,633	2022-08-31
846	2022-08-30	103,992,702	-79,500	19.2314	540,743,633	2022-07-31
847	2022-08-29	104,072,202	72,060	19.2461	540,743,633	2022-07-31
848	2022-08-26	104,000,142	19,000	19.2328	540,743,633	2022-07-31
849	2022-08-25	103,981,142	-72,119	19.2293	540,743,633	2022-07-31
850	2022-08-24	104,053,261	-52,710	19.2426	540,743,633	2022-07-31
851	2022-08-23	104,105,971	-7,000	19.2524	540,743,633	2022-07-31
852	2022-08-22	104,112,971	-63,609	19.2537	540,743,633	2022-07-31
853	2022-08-19	104,176,580	15,500	19.2654	540,743,633	2022-07-31
854	2022-08-18	104,161,080	-17,226	19.2626	540,743,633	2022-07-31
855	2022-08-17	104,178,306	-25,500	19.2657	540,743,633	2022-07-31
856	2022-08-16	104,203,806	-2,850	19.2705	540,743,633	2022-07-31
857	2022-08-15	104,206,656	-49,281	19.2710	540,743,633	2022-07-31
858	2022-08-12	104,255,937	41,000	19.2801	540,743,633	2022-07-31
859	2022-08-11	104,214,937	82,000	19.2725	540,743,633	2022-07-31
860	2022-08-10	104,132,937	8,274	19.2574	540,743,633	2022-07-31
861	2022-08-09	104,124,663	-2,000	19.2558	540,743,633	2022-07-31
862	2022-08-08	104,126,663	-79,999	19.2562	540,743,633	2022-07-31
863	2022-08-05	104,206,662	141,500	19.2710	540,743,633	2022-07-31
864	2022-08-04	104,065,162	1,262,000	19.2448	540,743,633	2022-07-31
865	2022-08-03	102,803,162	-997,900	19.0114	540,743,633	2022-07-31
866	2022-08-02	103,801,062	885,500	19.1960	540,743,633	2022-07-31
867	2022-08-01	102,915,562	-481,000	19.0322	540,743,633	2022-07-31
868	2022-07-29	103,396,562	-421,600	19.1212	540,743,633	2022-06-30
869	2022-07-28	103,818,162	648,220	19.1991	540,743,633	2022-06-30
870	2022-07-27	103,169,942	-1,424,600	19.0793	540,743,633	2022-06-30
871	2022-07-26	104,594,542	-41,100	19.3427	540,743,633	2022-06-30
872	2022-07-25	104,635,642	-103,900	19.3503	540,743,633	2022-06-30
873	2022-07-22	104,739,542	-68,000	19.3695	540,743,633	2022-06-30
874	2022-07-21	104,807,542	-212,290	19.3821	540,743,633	2022-06-30
875	2022-07-20	105,019,832	96,000	19.4214	540,743,633	2022-06-30
876	2022-07-19	104,923,832	18,593	19.4036	540,743,633	2022-06-30
877	2022-07-18	104,905,239	5,000	19.4002	540,743,633	2022-06-30
878	2022-07-15	104,900,239	-6,400	19.3993	540,743,633	2022-06-30
879	2022-07-14	104,906,639	89,500	19.4004	540,743,633	2022-06-30
880	2022-07-13	104,817,139	476,000	19.3839	540,743,633	2022-06-30
881	2022-07-12	104,341,139	-244,000	19.2959	540,743,633	2022-06-30
882	2022-07-11	104,585,139	-264,500	19.3410	540,743,633	2022-06-30
883	2022-07-08	104,849,639	536,001	19.3899	540,743,633	2022-06-30
884	2022-07-07	104,313,638	-12,500	19.2908	540,743,633	2022-06-30
885	2022-07-06	104,326,138	-458,000	19.2931	540,743,633	2022-06-30
886	2022-07-05	104,784,138	933,000	19.3778	540,743,633	2022-06-30
887	2022-07-04	103,851,138	-285,500	19.2052	540,743,633	2022-06-30
888	2022-06-30	104,136,638	-419,100	19.2580	540,743,633	2022-06-30
889	2022-06-29	104,555,738	-175,000	19.3355	540,743,633	2022-05-31
890	2022-06-28	104,730,738	-384,010	19.3679	540,743,633	2022-05-31
891	2022-06-27	105,114,748	33,600	19.4389	540,743,633	2022-05-31
892	2022-06-24	105,081,148	474,054	19.4327	540,743,633	2022-05-31
893	2022-06-23	104,607,094	-138,452	19.3450	540,743,633	2022-05-31
894	2022-06-22	104,745,546	724,000	19.3706	540,743,633	2022-05-31
895	2022-06-21	104,021,546	-480,618	19.2368	540,743,633	2022-05-31
896	2022-06-20	104,502,164	-680,690	19.3256	540,743,633	2022-05-31
897	2022-06-17	105,182,854	-331,110	19.4515	540,743,633	2022-05-31
898	2022-06-16	105,513,964	1,244,180	19.5128	540,743,633	2022-05-31
899	2022-06-15	104,269,784	-1,894,424	19.2827	540,743,633	2022-05-31
900	2022-06-14	106,164,208	-1,083,250	19.6330	540,743,633	2022-05-31
901	2022-06-13	107,247,458	-290,860	19.8333	540,743,633	2022-05-31
902	2022-06-10	107,538,318	-3,687,022	19.8871	540,743,633	2022-05-31
903	2022-06-09	111,225,340	-472,800	20.5690	540,743,633	2022-05-31
904	2022-06-08	111,698,140	62,309	20.6564	540,743,633	2022-05-31
905	2022-06-07	111,635,831	436,869	20.6449	540,743,633	2022-05-31
906	2022-06-06	111,198,962	3,991,458	20.5641	540,743,633	2022-05-31
907	2022-06-02	107,207,504	-464,001	19.8259	540,743,633	2022-05-31
908	2022-06-01	107,671,505	-39,800	19.9117	540,743,633	2022-05-31
909	2022-05-31	107,711,305	-267,285	19.9191	540,743,633	2022-05-31
910	2022-05-30	107,978,590	-170,000	19.9685	540,743,633	2022-04-30
911	2022-05-27	108,148,590	-78,476	20.0000	540,743,633	2022-04-30
912	2022-05-26	108,227,066	-17,800	20.0145	540,743,633	2022-04-30
913	2022-05-25	108,244,866	-26,053	20.0178	540,743,633	2022-04-30
914	2022-05-24	108,270,919	115,500	20.0226	540,743,633	2022-04-30
915	2022-05-23	108,155,419	-53,249	20.0012	540,743,633	2022-04-30
916	2022-05-20	108,208,668	283,346	20.0111	540,743,633	2022-04-30
917	2022-05-19	107,925,322	-123,001	19.9587	540,743,633	2022-04-30
918	2022-05-18	108,048,323	197,659	19.9814	540,743,633	2022-04-30
919	2022-05-17	107,850,664	-323,250	19.9449	540,743,633	2022-04-30
920	2022-05-16	108,173,914	-54,548	20.0047	540,743,633	2022-04-30
921	2022-05-13	108,228,462	44,783	20.0147	540,743,633	2022-04-30
922	2022-05-12	108,183,679	1,406,800	20.0065	540,743,633	2022-04-30
923	2022-05-11	106,776,879	-1,209,815	19.7463	540,743,633	2022-04-30
924	2022-05-10	107,986,694	-101,500	19.9700	540,743,633	2022-04-30
925	2022-05-06	108,088,194	41,700	19.9888	540,743,633	2022-04-30
926	2022-05-05	108,046,494	184,101	19.9811	540,743,633	2022-04-30
927	2022-05-04	107,862,393	508,500	19.9470	540,743,633	2022-04-30
928	2022-05-03	107,353,893	338,610	19.8530	540,743,633	2022-04-30
929	2022-04-29	107,015,283	111,752	19.7905	540,740,933	2022-03-31
930	2022-04-28	106,903,531	-1,649,903	19.7698	540,740,933	2022-03-31
931	2022-04-27	108,553,434	9,403	20.0749	540,740,933	2022-03-31
932	2022-04-26	108,544,031	16,300	20.0732	540,740,933	2022-03-31
933	2022-04-25	108,527,731	42,750	20.0702	540,740,933	2022-03-31
934	2022-04-22	108,484,981	29,350	20.0623	540,740,933	2022-03-31
935	2022-04-21	108,455,631	-117,940	20.0569	540,740,933	2022-03-31
936	2022-04-20	108,573,571	1,516,500	20.0787	540,740,933	2022-03-31
937	2022-04-19	107,057,071	-101,500	19.7982	540,740,933	2022-03-31
938	2022-04-14	107,158,571	-1,385,100	19.8170	540,740,933	2022-03-31
939	2022-04-13	108,543,671	124,263	20.0731	540,740,933	2022-03-31
940	2022-04-12	108,419,408	78,347	20.0502	540,740,933	2022-03-31
941	2022-04-11	108,341,061	137,301	20.0357	540,740,933	2022-03-31
942	2022-04-08	108,203,760	100,734	20.0103	540,740,933	2022-03-31
943	2022-04-07	108,103,026	1,240,620	19.9916	540,740,933	2022-03-31
944	2022-04-06	106,862,406	277,500	19.7622	540,740,933	2022-03-31
945	2022-04-04	106,584,906	-72,891	19.7109	540,740,933	2022-03-31
946	2022-04-01	106,657,797	-7,500	19.7244	540,740,933	2022-03-31
947	2022-03-31	106,665,297	-185,000	19.7258	540,740,933	2022-03-31
948	2022-03-30	106,850,297	179,501	19.7606	540,723,808	2022-02-28
949	2022-03-29	106,670,796	-863,000	19.7274	540,723,808	2022-02-28
950	2022-03-28	107,533,796	-407,000	19.8870	540,723,808	2022-02-28
951	2022-03-25	107,940,796	40,694	19.9623	540,723,808	2022-02-28
952	2022-03-24	107,900,102	-317,344	19.9548	540,723,808	2022-02-28
953	2022-03-23	108,217,446	-181,644	20.0134	540,723,808	2022-02-28
954	2022-03-22	108,399,090	1,196,431	20.0470	540,723,808	2022-02-28
955	2022-03-21	107,202,659	-360,437	19.8258	540,723,808	2022-02-28
956	2022-03-18	107,563,096	153,400	19.8924	540,723,808	2022-02-28
957	2022-03-17	107,409,696	640,500	19.8641	540,723,808	2022-02-28
958	2022-03-16	106,769,196	-1,415,500	19.7456	540,723,808	2022-02-28
959	2022-03-15	108,184,696	136,001	20.0074	540,723,808	2022-02-28
960	2022-03-14	108,048,695	343,199	19.9822	540,723,808	2022-02-28
961	2022-03-11	107,705,496	49,500	19.9188	540,723,808	2022-02-28
962	2022-03-10	107,655,996	-246,800	19.9096	540,723,808	2022-02-28
963	2022-03-09	107,902,796	462,000	19.9553	540,723,808	2022-02-28
964	2022-03-08	107,440,796	-174,000	19.8698	540,723,808	2022-02-28
965	2022-03-07	107,614,796	1,313,005	19.9020	540,723,808	2022-02-28
966	2022-03-04	106,301,791	145,500	19.6592	540,723,808	2022-02-28
967	2022-03-03	106,156,291	24,997	19.6323	540,723,808	2022-02-28
968	2022-03-02	106,131,294	-462,073	19.6276	540,723,808	2022-02-28
969	2022-03-01	106,593,367	631,136	19.7131	540,723,808	2022-02-28
970	2022-02-28	105,962,231	-252,771	19.5964	540,723,808	2022-02-28
971	2022-02-25	106,215,002	-294,320	19.6431	540,723,808	2022-02-18
972	2022-02-24	106,509,322	-1,217,963	19.6975	540,723,808	2022-02-18
973	2022-02-23	107,727,285	-570,095	19.9228	540,723,808	2022-02-18
974	2022-02-22	108,297,380	-1,096,303	20.0282	540,723,808	2022-02-18
975	2022-02-21	109,393,683	-2,889,511	20.2310	540,723,808	2022-02-18
976	2022-02-18	112,283,194	-183,010	20.7654	540,723,808	2022-02-18
977	2022-02-17	112,466,204	1,297,726	20.6267	545,245,308	2022-01-31
978	2022-02-16	111,168,478	1,625,736	20.3887	545,245,308	2022-01-31
979	2022-02-15	109,542,742	1,970,000	20.0905	545,245,308	2022-01-31
980	2022-02-14	107,572,742	221,475	19.7292	545,245,308	2022-01-31
981	2022-02-11	107,351,267	-223,000	19.6886	545,245,308	2022-01-31
982	2022-02-10	107,574,267	-274,619	19.7295	545,245,308	2022-01-31
983	2022-02-09	107,848,886	-304,000	19.7799	545,245,308	2022-01-31
984	2022-02-08	108,152,886	-490,009	19.8356	545,245,308	2022-01-31
985	2022-02-07	108,642,895	-481,082	19.9255	545,245,308	2022-01-31
986	2022-02-04	109,123,977	513,863	20.0137	545,245,308	2022-01-31
987	2022-01-31	108,610,114	0	19.9195	545,245,308	2022-01-31
988	2022-01-28	108,610,114	-108,865	19.9195	545,245,308	2022-01-27
989	2022-01-27	108,718,979	-22,837	19.9395	545,245,308	2022-01-27
990	2022-01-26	108,741,816	-217,416	19.9437	545,245,308	2022-01-26
991	2022-01-25	108,959,232	-2,987,921	19.9835	545,245,308	2022-01-25
992	2022-01-24	111,947,153	692,336	20.5315	545,245,308	2022-01-24
993	2022-01-21	111,254,817	-134,004	20.4045	545,245,308	2022-01-21
994	2022-01-20	111,388,821	107,985	20.4291	545,245,308	2022-01-20
995	2022-01-19	111,280,836	47,618	20.4093	545,245,308	2022-01-18
996	2022-01-18	111,233,218	333,897	20.4006	545,245,308	2022-01-18
997	2022-01-17	110,899,321	219,001	20.3393	545,245,308	2022-01-17
998	2022-01-14	110,680,320	200,980	20.2992	545,245,308	2022-01-14
999	2022-01-13	110,479,340	-43,537	20.2623	545,245,308	2022-01-13
1000	2022-01-12	110,522,877	-3,802	20.2703	545,245,308	2022-01-12
1001	2022-01-11	110,526,679	483,880	20.2710	545,245,308	2022-01-11
1002	2022-01-10	110,042,799	45,023	20.1823	545,245,308	2022-01-10
1003	2022-01-07	109,997,776	529,831	20.1740	545,245,308	2022-01-07
1004	2022-01-06	109,467,945	101,187	20.0768	545,245,308	2022-01-06
1005	2022-01-05	109,366,758	359,982	20.0583	545,245,308	2022-01-05
1006	2022-01-04	109,006,776	1,233,515	19.9922	545,245,308	2022-01-04
1007	2022-01-03	107,773,261	-198,015	19.7660	545,245,308	2022-01-03
1008	2021-12-31	107,971,276	0	19.8023	545,245,308	2021-12-31
1009	2021-12-30	107,971,276	-554,058	19.6688	548,946,033	2021-12-29
1010	2021-12-29	108,525,334	524,962	19.7698	548,946,033	2021-12-29
1011	2021-12-28	108,000,372	-1,948,500	19.6741	548,946,033	2021-12-28
1012	2021-12-24	109,948,872	0	20.0291	548,946,033	2021-12-23
1013	2021-12-23	109,948,872	-9,952,000	20.0291	548,946,033	2021-12-23
1014	2021-12-22	119,900,872	-3,978,000	21.8420	548,946,033	2021-12-22
1015	2021-12-21	123,878,872	-443,293	22.5667	548,946,033	2021-12-21
1016	2021-12-20	124,322,165	93,993	22.6474	548,946,033	2021-12-17
1017	2021-12-17	124,228,172	417,001	22.6303	548,946,033	2021-12-17
1018	2021-12-16	123,811,171	-227,345	22.5543	548,946,033	2021-12-16
1019	2021-12-15	124,038,516	-232,655	22.5958	548,946,033	2021-12-15
1020	2021-12-14	124,271,171	44,719	22.6381	548,946,033	2021-12-14
1021	2021-12-13	124,226,452	-263,721	22.6300	548,946,033	2021-12-13
1022	2021-12-10	124,490,173	237,432	22.6780	548,946,033	2021-12-10
1023	2021-12-09	124,252,741	-32,393	22.6348	548,946,033	2021-12-09
1024	2021-12-08	124,285,134	-9,476	22.6407	548,946,033	2021-12-08
1025	2021-12-07	124,294,610	166,000	22.6424	548,946,033	2021-12-07
1026	2021-12-06	124,128,610	43,000	22.6122	548,946,033	2021-12-06
1027	2021-12-03	124,085,610	-286,500	22.6043	548,946,033	2021-12-03
1028	2021-12-02	124,372,110	-18,999	22.6565	548,946,033	2021-12-02
1029	2021-12-01	124,391,109	89,000	22.6600	548,946,033	2021-12-01
1030	2021-11-30	124,302,109	-31,000	22.6438	548,946,033	2021-11-30
1031	2021-11-29	124,333,109	265,500	22.6508	548,912,008	2021-11-29
1032	2021-11-26	124,067,609	11,128	22.6025	548,912,008	2021-11-26
1033	2021-11-25	124,056,481	149,000	22.6004	548,912,008	2021-11-25
1034	2021-11-24	123,907,481	183,500	22.5733	548,912,008	2021-11-24
1035	2021-11-23	123,723,981	-95,500	22.5399	548,912,008	2021-11-23
1036	2021-11-22	123,819,481	237,203	22.5573	548,912,008	2021-10-31
1037	2021-11-19	123,582,278	-190,101	22.5140	548,912,008	2021-10-31
1038	2021-11-18	123,772,379	-35,391	22.5487	548,912,008	2021-10-31
1039	2021-11-17	123,807,770	-507,000	22.5551	548,912,008	2021-10-31
1040	2021-11-16	124,314,770	645,000	22.6475	548,912,008	2021-10-31
1041	2021-11-15	123,669,770	60,500	22.5300	548,912,008	2021-10-31
1042	2021-11-12	123,609,270	-138,498	22.5190	548,912,008	2021-10-31
1043	2021-11-11	123,747,768	163,000	22.5442	548,912,008	2021-10-31
1044	2021-11-10	123,584,768	96,900	22.5145	548,912,008	2021-10-31
1045	2021-11-09	123,487,868	154,450	22.4968	548,912,008	2021-10-31
1046	2021-11-08	123,333,418	-160,000	22.4687	548,912,008	2021-10-31
1047	2021-11-05	123,493,418	218,624	22.4979	548,912,008	2021-10-31
1048	2021-11-04	123,274,794	26,499	22.4580	548,912,008	2021-10-31
1049	2021-11-03	123,248,295	112,500	22.4532	548,912,008	2021-10-31
1050	2021-11-02	123,135,795	16,100	22.4327	548,912,008	2021-10-31
1051	2021-11-01	123,119,695	41,500	22.4298	548,912,008	2021-10-31
1052	2021-10-29	123,078,195	144,500	22.4222	548,912,008	2021-10-29
1053	2021-10-28	122,933,695	9,858	22.3253	550,648,658	2021-10-11
1054	2021-10-27	122,923,837	-220,025	22.3235	550,648,658	2021-10-11
1055	2021-10-26	123,143,862	-271,823	22.3634	550,648,658	2021-10-11
1056	2021-10-25	123,415,685	519,500	22.4128	550,648,658	2021-10-11
1057	2021-10-22	122,896,185	-237,627	22.3184	550,648,658	2021-10-11
1058	2021-10-21	123,133,812	-1,765,609	22.3616	550,648,658	2021-10-11
1059	2021-10-20	124,899,421	72,000	22.6822	550,648,658	2021-10-11
1060	2021-10-19	124,827,421	-42,800	22.6692	550,648,658	2021-10-11
1061	2021-10-18	124,870,221	-293,533	22.6769	550,648,658	2021-10-11
1062	2021-10-15	125,163,754	278,033	22.7302	550,648,658	2021-10-11
1063	2021-10-12	124,885,721	158,242	22.6797	550,648,658	2021-10-11
1064	2021-10-11	124,727,479	-66,000	22.6510	550,648,658	2021-10-11
1065	2021-10-08	124,793,479	154,000	22.6630	550,648,658	2021-10-08
1066	2021-10-07	124,639,479	163,000	22.6350	550,648,658	2021-10-06
1067	2021-10-06	124,476,479	188,500	22.6054	550,648,658	2021-10-06
1068	2021-10-05	124,287,979	-3,322	22.5712	550,648,658	2021-10-05
1069	2021-10-04	124,291,301	168,311	22.5718	550,648,658	2021-10-04
1070	2021-09-30	124,122,990	159,398	22.5412	550,648,658	2021-09-30
1071	2021-09-29	123,963,592	-45,517	22.2626	556,823,658	2021-09-29
1072	2021-09-28	124,009,109	246,669	22.2708	556,823,658	2021-09-28
1073	2021-09-27	123,762,440	-6,509,006	22.2265	556,823,658	2021-09-27
1074	2021-09-24	130,271,446	110,250	23.3955	556,823,658	2021-09-24
1075	2021-09-23	130,161,196	298,000	23.3757	556,823,658	2021-09-23
1076	2021-09-21	129,863,196	357,339	23.3221	556,823,658	2021-09-21
1077	2021-09-20	129,505,857	-166,257	23.2580	556,823,658	2021-09-20
1078	2021-09-17	129,672,114	-32,550	23.2995	556,543,783	2021-09-17
1079	2021-09-16	129,704,664	958,200	23.3054	556,543,783	2021-09-16
1080	2021-09-15	128,746,464	462,500	23.1332	556,543,783	2021-09-15
1081	2021-09-14	128,283,964	-130,655	23.0501	556,543,783	2021-09-14
1082	2021-09-13	128,414,619	-284,099	23.0736	556,543,783	2021-09-13
1083	2021-09-10	128,698,718	-1,164,535	23.1246	556,543,783	2021-09-10
1084	2021-09-09	129,863,253	-130,136	23.3339	556,543,783	2021-09-09
1085	2021-09-08	129,993,389	816,000	23.3573	556,543,783	2021-09-08
1086	2021-09-07	129,177,389	785,685	23.2106	556,543,783	2021-09-07
1087	2021-09-06	128,391,704	611,543	23.0695	556,543,783	2021-09-06
1088	2021-09-03	127,780,161	114,217	22.9596	556,543,783	2021-09-03
1089	2021-09-02	127,665,944	-643,185	22.9391	556,543,783	2021-08-31
1090	2021-09-01	128,309,129	788,164	23.0546	556,543,783	2021-08-31
1091	2021-08-31	127,520,965	1,076,072	22.9130	556,543,783	2021-08-31
1092	2021-08-30	126,444,893	253,500	22.7197	556,543,783	2021-07-31
1093	2021-08-27	126,191,393	-244,664	22.6741	556,543,783	2021-07-31
1094	2021-08-26	126,436,057	-241,000	22.7181	556,543,783	2021-07-31
1095	2021-08-25	126,677,057	-145,160	22.7614	556,543,783	2021-07-31
1096	2021-08-24	126,822,217	-230,000	22.7875	556,543,783	2021-07-31
1097	2021-08-23	127,052,217	87,271	22.8288	556,543,783	2021-07-31
1098	2021-08-20	126,964,946	-82,340	22.8131	556,543,783	2021-07-31
1099	2021-08-19	127,047,286	241,800	22.8279	556,543,783	2021-07-31
1100	2021-08-18	126,805,486	276,500	22.7845	556,543,783	2021-07-31
1101	2021-08-17	126,528,986	59,000	22.7348	556,543,783	2021-07-31
1102	2021-08-16	126,469,986	266,000	22.7242	556,543,783	2021-07-31
1103	2021-08-13	126,203,986	24,319	22.6764	556,543,783	2021-07-31
1104	2021-08-12	126,179,667	-65,243	22.6720	556,543,783	2021-07-31
1105	2021-08-11	126,244,910	-120,847	22.6837	556,543,783	2021-07-31
1106	2021-08-10	126,365,757	-288,583	22.7054	556,543,783	2021-07-31
1107	2021-08-09	126,654,340	101,787	22.7573	556,543,783	2021-07-31
1108	2021-08-06	126,552,553	234,657	22.7390	556,543,783	2021-07-31
1109	2021-08-05	126,317,896	31,459	22.6968	556,543,783	2021-07-31
1110	2021-08-04	126,286,437	579,381	22.6912	556,543,783	2021-07-31
1111	2021-08-03	125,707,056	-471,402	22.5871	556,543,783	2021-07-31
1112	2021-08-02	126,178,458	170,122	22.6718	556,543,783	2021-07-31
1113	2021-07-30	126,008,336	299,501	22.6416	556,533,533	2021-06-30
1114	2021-07-29	125,708,835	719,794	22.5878	556,533,533	2021-06-30
1115	2021-07-28	124,989,041	80,500	22.4585	556,533,533	2021-06-30
1116	2021-07-27	124,908,541	-7,968	22.4440	556,533,533	2021-06-30
1117	2021-07-26	124,916,509	-39,600	22.4455	556,533,533	2021-06-30
1118	2021-07-23	124,956,109	41,708	22.4526	556,533,533	2021-06-30
1119	2021-07-22	124,914,401	-133,756	22.4451	556,533,533	2021-06-30
1120	2021-07-21	125,048,157	-238,334	22.4691	556,533,533	2021-06-30
1121	2021-07-20	125,286,491	14,198	22.5119	556,533,533	2021-06-30
1122	2021-07-19	125,272,293	-40,542	22.5094	556,533,533	2021-06-30
1123	2021-07-16	125,312,835	-74,327	22.5167	556,533,533	2021-06-30
1124	2021-07-15	125,387,162	177,752	22.5300	556,533,533	2021-06-30
1125	2021-07-14	125,209,410	-163,000	22.4981	556,533,533	2021-06-30
1126	2021-07-13	125,372,410	10,500	22.5274	556,533,533	2021-06-30
1127	2021-07-12	125,361,910	-237,772	22.5255	556,533,533	2021-06-30
1128	2021-07-09	125,599,682	43,000	22.5682	556,533,533	2021-06-30
1129	2021-07-08	125,556,682	92,941	22.5605	556,533,533	2021-06-30
1130	2021-07-07	125,463,741	64,000	22.5438	556,533,533	2021-06-30
1131	2021-07-06	125,399,741	-95,000	22.5323	556,533,533	2021-06-30
1132	2021-07-05	125,494,741	-34,118	22.5494	556,533,533	2021-06-30
1133	2021-07-02	125,528,859	-32,000	22.5555	556,533,533	2021-06-30
1134	2021-06-30	125,560,859	-135,465	22.5612	556,533,533	2021-06-30
1135	2021-06-29	125,696,324	-111,603	22.5856	556,533,533	2021-05-31
1136	2021-06-28	125,807,927	-30,000	22.6056	556,533,533	2021-05-31
1137	2021-06-25	125,837,927	-110,180	22.6110	556,533,533	2021-05-31
1138	2021-06-24	125,948,107	136,707	22.6308	556,533,533	2021-05-31
1139	2021-06-23	125,811,400	-11,190	22.6063	556,533,533	2021-05-31
1140	2021-06-22	125,822,590	135,124	22.6083	556,533,533	2021-05-31
1141	2021-06-21	125,687,466	767,196	22.5840	556,533,533	2021-05-31
1142	2021-06-18	124,920,270	-114,227	22.4461	556,533,533	2021-05-31
1143	2021-06-17	125,034,497	-321,782	22.4667	556,533,533	2021-05-31
1144	2021-06-16	125,356,279	-684,553	22.5245	556,533,533	2021-05-31
1145	2021-06-15	126,040,832	-382,920	22.6475	556,533,533	2021-05-31
1146	2021-06-11	126,423,752	-266,687	22.7163	556,533,533	2021-05-31
1147	2021-06-10	126,690,439	-442,075	22.7642	556,533,533	2021-05-31
1148	2021-06-09	127,132,514	-1,375,308	22.8436	556,533,533	2021-05-31
1149	2021-06-08	128,507,822	-21,854	23.0908	556,533,533	2021-05-31
1150	2021-06-07	128,529,676	435,343	23.0947	556,533,533	2021-05-31
1151	2021-06-04	128,094,333	170,147	23.0165	556,533,533	2021-05-31
1152	2021-06-03	127,924,186	251,276	22.9859	556,533,533	2021-05-31
1153	2021-06-02	127,672,910	128,081	22.9407	556,533,533	2021-05-31
1154	2021-06-01	127,544,829	-962,989	22.9177	556,533,533	2021-05-31
1155	2021-05-31	128,507,818	-1,026,781	23.0908	556,533,533	2021-05-31
1156	2021-05-28	129,534,599	-397,110	23.2764	556,505,808	2021-04-30
1157	2021-05-27	129,931,709	37,230	23.3478	556,505,808	2021-04-30
1158	2021-05-26	129,894,479	-676,613	23.3411	556,505,808	2021-04-30
1159	2021-05-25	130,571,092	1,509,873	23.4627	556,505,808	2021-04-30
1160	2021-05-24	129,061,219	90,250	23.1914	556,505,808	2021-04-30
1161	2021-05-21	128,970,969	11,860	23.1751	556,505,808	2021-04-30
1162	2021-05-20	128,959,109	42,000	23.1730	556,505,808	2021-04-30
1163	2021-05-18	128,917,109	-271,861	23.1655	556,505,808	2021-04-30
1164	2021-05-17	129,188,970	88,299	23.2143	556,505,808	2021-04-30
1165	2021-05-14	129,100,671	-61,900	23.1984	556,505,808	2021-04-30
1166	2021-05-13	129,162,571	-359,758	23.2096	556,505,808	2021-04-30
1167	2021-05-12	129,522,329	14,286	23.2742	556,505,808	2021-04-30
1168	2021-05-11	129,508,043	-178,276	23.2716	556,505,808	2021-04-30
1169	2021-05-10	129,686,319	19,991	23.3037	556,505,808	2021-04-30
1170	2021-05-07	129,666,328	83,001	23.3001	556,505,808	2021-04-30
1171	2021-05-06	129,583,327	-265,953	23.2852	556,505,808	2021-04-30
1172	2021-05-05	129,849,280	-63,835	23.3330	556,505,808	2021-04-30
1173	2021-05-04	129,913,115	-124,596	23.3444	556,505,808	2021-04-30
1174	2021-05-03	130,037,711	-129,157	23.3668	556,505,808	2021-04-30
1175	2021-04-30	130,166,868	-254,992	23.3900	556,505,808	2021-04-30
1176	2021-04-29	130,421,860	-219,135	23.4378	556,459,616	2021-03-31
1177	2021-04-28	130,640,995	-647,398	23.4772	556,459,616	2021-03-31
1178	2021-04-27	131,288,393	-24,000	23.5935	556,459,616	2021-03-31
1179	2021-04-26	131,312,393	152,996	23.5978	556,459,616	2021-03-31
1180	2021-04-23	131,159,397	-524,701	23.5703	556,459,616	2021-03-31
1181	2021-04-22	131,684,098	-271,073	23.6646	556,459,616	2021-03-31
1182	2021-04-21	131,955,171	-194,863	23.7133	556,459,616	2021-03-31
1183	2021-04-20	132,150,034	-613,193	23.7484	556,459,616	2021-03-31
1184	2021-04-19	132,763,227	210,587	23.8586	556,459,616	2021-03-31
1185	2021-04-16	132,552,640	-275,669	23.8207	556,459,616	2021-03-31
1186	2021-04-15	132,828,309	-195,238	23.8703	556,459,616	2021-03-31
1187	2021-04-14	133,023,547	-98,500	23.9053	556,459,616	2021-03-31
1188	2021-04-13	133,122,047	-278,400	23.9230	556,459,616	2021-03-31
1189	2021-04-12	133,400,447	-246,585	23.9731	556,459,616	2021-03-31
1190	2021-04-09	133,647,032	-349,400	24.0174	556,459,616	2021-03-31
1191	2021-04-08	133,996,432	-669,800	24.0802	556,459,616	2021-03-31
1192	2021-04-07	134,666,232	-181,991	24.2005	556,459,616	2021-03-31
1193	2021-04-01	134,848,223	-170,616	24.2332	556,459,616	2021-03-31
1194	2021-03-31	135,018,839	-354,290	24.2639	556,459,616	2021-03-31
1195	2021-03-30	135,373,129	403,294	24.3276	556,459,616	2021-02-28
1196	2021-03-29	134,969,835	-23,070	24.2551	556,459,616	2021-02-28
1197	2021-03-26	134,992,905	261,132	24.2592	556,459,616	2021-02-28
1198	2021-03-25	134,731,773	-173,118	24.2123	556,459,616	2021-02-28
1199	2021-03-24	134,904,891	-5,952	24.2434	556,459,616	2021-02-28
1200	2021-03-23	134,910,843	150,577	24.2445	556,459,616	2021-02-28
1201	2021-03-22	134,760,266	-99,982	24.2174	556,459,616	2021-02-28
1202	2021-03-19	134,860,248	-38,885	24.2354	556,459,616	2021-02-28
1203	2021-03-18	134,899,133	-136,789	24.2424	556,459,616	2021-02-28
1204	2021-03-17	135,035,922	158,968	24.2670	556,459,616	2021-02-28
1205	2021-03-16	134,876,954	61,427	24.2384	556,459,616	2021-02-28
1206	2021-03-15	134,815,527	294,150	24.2274	556,459,616	2021-02-28
1207	2021-03-12	134,521,377	319,450	24.1745	556,459,616	2021-02-28
1208	2021-03-11	134,201,927	181,301	24.1171	556,459,616	2021-02-28
1209	2021-03-10	134,020,626	1,176,544	24.0845	556,459,616	2021-02-28
1210	2021-03-09	132,844,082	829,558	23.8731	556,459,616	2021-02-28
1211	2021-03-08	132,014,524	537,467	23.7240	556,459,616	2021-02-28
1212	2021-03-05	131,477,057	-294,956	23.6274	556,459,616	2021-02-28
1213	2021-03-04	131,772,013	1,551	23.6804	556,459,616	2021-02-28
1214	2021-03-03	131,770,462	-169,607	23.6801	556,459,616	2021-02-28
1215	2021-03-02	131,940,069	858,587	23.7106	556,459,616	2021-02-28
1216	2021-03-01	131,081,482	473,899	23.5563	556,459,616	2021-02-28
1217	2021-02-26	130,607,583	788,998	23.4712	556,459,616	2021-01-31
1218	2021-02-25	129,818,585	-242,050	23.3294	556,459,616	2021-01-31
1219	2021-02-24	130,060,635	726,368	23.3729	556,459,616	2021-01-31
1220	2021-02-23	129,334,267	-829,522	23.2423	556,459,616	2021-01-31
1221	2021-02-22	130,163,789	-714,478	23.3914	556,459,616	2021-01-31
1222	2021-02-19	130,878,267	-89,000	23.5198	556,459,616	2021-01-31
1223	2021-02-18	130,967,267	85,913	23.5358	556,459,616	2021-01-31
1224	2021-02-17	130,881,354	-585,799	23.5204	556,459,616	2021-01-31
1225	2021-02-16	131,467,153	-506,500	23.6256	556,459,616	2021-01-31
1226	2021-02-11	131,973,653	0	23.7167	556,459,616	2021-01-31
1227	2021-02-10	131,973,653	-210,146	23.7167	556,459,616	2021-01-31
1228	2021-02-09	132,183,799	-109,254	23.7544	556,459,616	2021-01-31
1229	2021-02-08	132,293,053	-324,500	23.7741	556,459,616	2021-01-31
1230	2021-02-05	132,617,553	295,043	23.8324	556,459,616	2021-01-31
1231	2021-02-04	132,322,510	-96,541	23.7794	556,459,616	2021-01-31
1232	2021-02-03	132,419,051	-269,892	23.7967	556,459,616	2021-01-31
1233	2021-02-02	132,688,943	24,187	23.8452	556,459,616	2021-01-31
1234	2021-02-01	132,664,756	398,735	23.8409	556,459,616	2021-01-31
1235	2021-01-29	132,266,021	114,096	23.7692	556,459,616	2021-01-29
1236	2021-01-28	132,151,925	604,000	23.5556	561,020,516	2020-12-31
1237	2021-01-27	131,547,925	490,901	23.4480	561,020,516	2020-12-31
1238	2021-01-26	131,057,024	-9,000	23.3605	561,020,516	2020-12-31
1239	2021-01-25	131,066,024	-320,000	23.3621	561,020,516	2020-12-31
1240	2021-01-22	131,386,024	-4,346,115	23.4191	561,020,516	2020-12-31
1241	2021-01-21	135,732,139	-376,368	24.1938	561,020,516	2020-12-31
1242	2021-01-20	136,108,507	-250,527	24.2609	561,020,516	2020-12-31
1243	2021-01-19	136,359,034	-10,975	24.3055	561,020,516	2020-12-31
1244	2021-01-18	136,370,009	-39,199	24.3075	561,020,516	2020-12-31
1245	2021-01-15	136,409,208	634,740	24.3145	561,020,516	2020-12-31
1246	2021-01-14	135,774,468	-280,500	24.2013	561,020,516	2020-12-31
1247	2021-01-13	136,054,968	-126,939	24.2513	561,020,516	2020-12-31
1248	2021-01-12	136,181,907	-113,360	24.2740	561,020,516	2020-12-31
1249	2021-01-11	136,295,267	187,718	24.2942	561,020,516	2020-12-31
1250	2021-01-08	136,107,549	-302,412	24.2607	561,020,516	2020-12-31
1251	2021-01-07	136,409,961	411,681	24.3146	561,020,516	2020-12-31
1252	2021-01-06	135,998,280	-28,539	24.2412	561,020,516	2020-12-31
1253	2021-01-05	136,026,819	28,968	24.2463	561,020,516	2020-12-31
1254	2021-01-04	135,997,851	783,253	24.2412	561,020,516	2020-12-31
1255	2020-12-31	135,214,598	0	24.1015	561,020,516	2020-12-31
1256	2020-12-30	135,214,598	507,518	24.1015	561,020,516	2020-11-30
1257	2020-12-29	134,707,080	418,547	24.0111	561,020,516	2020-11-30
1258	2020-12-28	134,288,533	-506,828	23.9365	561,020,516	2020-11-30
1259	2020-12-24	134,795,361	0	24.0268	561,020,516	2020-11-30
1260	2020-12-23	134,795,361	-12,848	24.0268	561,020,516	2020-11-30
1261	2020-12-22	134,808,209	727,390	24.0291	561,020,516	2020-11-30
1262	2020-12-21	134,080,819	509,500	23.8995	561,020,516	2020-11-30
1263	2020-12-18	133,571,319	-82,996	23.8086	561,020,516	2020-11-30
1264	2020-12-17	133,654,315	-52,028	23.8234	561,020,516	2020-11-30
1265	2020-12-16	133,706,343	15,000	23.8327	561,020,516	2020-11-30
1266	2020-12-15	133,691,343	545,830	23.8300	561,020,516	2020-11-30
1267	2020-12-14	133,145,513	754,062	23.7327	561,020,516	2020-11-30
1268	2020-12-11	132,391,451	-12,074,621	23.5983	561,020,516	2020-11-30
1269	2020-12-10	144,466,072	-12,610	25.7506	561,020,516	2020-11-30
1270	2020-12-09	144,478,682	-793,979	25.7528	561,020,516	2020-11-30
1271	2020-12-08	145,272,661	908,627	25.8944	561,020,516	2020-11-30
1272	2020-12-07	144,364,034	-71,857	25.7324	561,020,516	2020-11-30
1273	2020-12-04	144,435,891	52,750	25.7452	561,020,516	2020-11-30
1274	2020-12-03	144,383,141	-68,087	25.7358	561,020,516	2020-11-30
1275	2020-12-02	144,451,228	-39,041	25.7479	561,020,516	2020-11-30
1276	2020-12-01	144,490,269	25,988	25.7549	561,020,516	2020-11-30
1277	2020-11-30	144,464,281	59,331	25.7503	561,020,516	2020-11-30
1278	2020-11-27	144,404,950	81,097	25.7397	561,020,516	2020-10-31
1279	2020-11-26	144,323,853	-525,825	25.7252	561,020,516	2020-10-31
1280	2020-11-25	144,849,678	-165,798	25.8190	561,020,516	2020-10-31
1281	2020-11-24	145,015,476	-133,689	25.8485	561,020,516	2020-10-31
1282	2020-11-23	145,149,165	45,684	25.8723	561,020,516	2020-10-31
1283	2020-11-20	145,103,481	29,167	25.8642	561,020,516	2020-10-31
1284	2020-11-19	145,074,314	139,647	25.8590	561,020,516	2020-10-31
1285	2020-11-18	144,934,667	30,633	25.8341	561,020,516	2020-10-31
1286	2020-11-17	144,904,034	480	25.8287	561,020,516	2020-10-31
1287	2020-11-16	144,903,554	-593,482	25.8286	561,020,516	2020-10-31
1288	2020-11-13	145,497,036	-798,229	25.9344	561,020,516	2020-10-31
1289	2020-11-12	146,295,265	72,095	26.0766	561,020,516	2020-10-31
1290	2020-11-11	146,223,170	51,342	26.0638	561,020,516	2020-10-31
1291	2020-11-10	146,171,828	134,770	26.0546	561,020,516	2020-10-31
1292	2020-11-09	146,037,058	-312,633	26.0306	561,020,516	2020-10-31
1293	2020-11-06	146,349,691	-258,583	26.0863	561,020,516	2020-10-31
1294	2020-11-05	146,608,274	-125,377	26.1324	561,020,516	2020-10-31
1295	2020-11-04	146,733,651	-115,515	26.1548	561,020,516	2020-10-31
1296	2020-11-03	146,849,166	-8,682	26.1754	561,020,516	2020-10-31
1297	2020-11-02	146,857,848	-316,760	26.1769	561,020,516	2020-10-31
1298	2020-10-30	147,174,608	-10,740	26.2334	561,020,516	2020-10-30
1299	2020-10-29	147,185,348	-181,960	26.0994	563,940,516	2020-09-30
1300	2020-10-28	147,367,308	-30,101	26.1317	563,940,516	2020-09-30
1301	2020-10-27	147,397,409	-65,163	26.1370	563,940,516	2020-09-30
1302	2020-10-23	147,462,572	-524,979	26.1486	563,940,516	2020-09-30
1303	2020-10-22	147,987,551	477,543	26.2417	563,940,516	2020-09-30
1304	2020-10-21	147,510,008	-268,000	26.1570	563,940,516	2020-09-30
1305	2020-10-20	147,778,008	-2,864,815	26.2045	563,940,516	2020-09-30
1306	2020-10-19	150,642,823	-1,095,933	26.7125	563,940,516	2020-09-30
1307	2020-10-16	151,738,756	443,229	26.9069	563,940,516	2020-09-30
1308	2020-10-15	151,295,527	13,974	26.8283	563,940,516	2020-09-30
1309	2020-10-14	151,281,553	655,130	26.8258	563,940,516	2020-09-30
1310	2020-10-12	150,626,423	282,142	26.7096	563,940,516	2020-09-30
1311	2020-10-09	150,344,281	278,383	26.6596	563,940,516	2020-09-30
1312	2020-10-08	150,065,898	514,258	26.6102	563,940,516	2020-09-30
1313	2020-10-07	149,551,640	339,749	26.5190	563,940,516	2020-09-30
1314	2020-10-06	149,211,891	395,217	26.4588	563,940,516	2020-09-30
1315	2020-10-05	148,816,674	110,865	26.3887	563,940,516	2020-09-30
1316	2020-09-30	148,705,809	-950,666	26.3691	563,940,516	2020-09-30
1317	2020-09-29	149,656,475	113,517	26.5376	563,940,516	2020-08-31
1318	2020-09-28	149,542,958	449,000	26.5175	563,940,516	2020-08-31
1319	2020-09-25	149,093,958	177,178	26.4379	563,940,516	2020-08-31
1320	2020-09-24	148,916,780	172,927	26.4065	563,940,516	2020-08-31
1321	2020-09-23	148,743,853	282,317	26.3758	563,940,516	2020-08-31
1322	2020-09-22	148,461,536	149,396	26.3257	563,940,516	2020-08-31
1323	2020-09-21	148,312,140	-1,296,340	26.2993	563,940,516	2020-08-31
1324	2020-09-18	149,608,480	4,160,007	26.5291	563,940,516	2020-08-31
1325	2020-09-17	145,448,473	587,972	25.7915	563,940,516	2020-08-31
1326	2020-09-16	144,860,501	-219,973	25.6872	563,940,516	2020-08-31
1327	2020-09-15	145,080,474	620,250	25.7262	563,940,516	2020-08-31
1328	2020-09-14	144,460,224	376,047	25.6162	563,940,516	2020-08-31
1329	2020-09-11	144,084,177	-1,496,242	25.5495	563,940,516	2020-08-31
1330	2020-09-10	145,580,419	256,289	25.8149	563,940,516	2020-08-31
1331	2020-09-09	145,324,130	699,847	25.7694	563,940,516	2020-08-31
1332	2020-09-08	144,624,283	960,515	25.6453	563,940,516	2020-08-31
1333	2020-09-07	143,663,768	598,061	25.4750	563,940,516	2020-08-31
1334	2020-09-04	143,065,707	110,908	25.3689	563,940,516	2020-08-31
1335	2020-09-03	142,954,799	510,958	25.3493	563,940,516	2020-08-31
1336	2020-09-02	142,443,841	1,004,926	25.2587	563,940,516	2020-08-31
1337	2020-09-01	141,438,915	-490,706	25.0805	563,940,516	2020-08-31
1338	2020-08-31	141,929,621	171,437	25.1675	563,940,516	2020-08-31
1339	2020-08-28	141,758,184	-544,386	25.1374	563,933,016	2020-07-31
1340	2020-08-27	142,302,570	1,021,421	25.2339	563,933,016	2020-07-31
1341	2020-08-26	141,281,149	-150,454	25.0528	563,933,016	2020-07-31
1342	2020-08-25	141,431,603	-17,500	25.0795	563,933,016	2020-07-31
1343	2020-08-24	141,449,103	27,940	25.0826	563,933,016	2020-07-31
1344	2020-08-21	141,421,163	121,780	25.0777	563,933,016	2020-07-31
1345	2020-08-20	141,299,383	-158,438	25.0561	563,933,016	2020-07-31
1346	2020-08-19	141,457,821	249,386	25.0842	563,933,016	2020-07-31
1347	2020-08-18	141,208,435	-30,164	25.0399	563,933,016	2020-07-31
1348	2020-08-17	141,238,599	-42,045	25.0453	563,933,016	2020-07-31
1349	2020-08-14	141,280,644	-156,902	25.0527	563,933,016	2020-07-31
1350	2020-08-13	141,437,546	93,170	25.0806	563,933,016	2020-07-31
1351	2020-08-12	141,344,376	-74,592	25.0640	563,933,016	2020-07-31
1352	2020-08-11	141,418,968	-279,413	25.0773	563,933,016	2020-07-31
1353	2020-08-10	141,698,381	75,338	25.1268	563,933,016	2020-07-31
1354	2020-08-07	141,623,043	-101,419	25.1135	563,933,016	2020-07-31
1355	2020-08-06	141,724,462	153,000	25.1314	563,933,016	2020-07-31
1356	2020-08-05	141,571,462	50,000	25.1043	563,933,016	2020-07-31
1357	2020-08-04	141,521,462	-509,664	25.0954	563,933,016	2020-07-31
1358	2020-08-03	142,031,126	-115,000	25.1858	563,933,016	2020-07-31
1359	2020-07-31	142,146,126	353,500	25.2062	563,933,016	2020-07-31
1360	2020-07-30	141,792,626	85,500	25.1435	563,933,016	2020-06-30
1361	2020-07-29	141,707,126	-96,474	25.1284	563,933,016	2020-06-30
1362	2020-07-28	141,803,600	-110,329	25.1455	563,933,016	2020-06-30
1363	2020-07-27	141,913,929	-183,500	25.1650	563,933,016	2020-06-30
1364	2020-07-24	142,097,429	-177,140	25.1976	563,933,016	2020-06-30
1365	2020-07-23	142,274,569	471,198	25.2290	563,933,016	2020-06-30
1366	2020-07-22	141,803,371	-25,500	25.1454	563,933,016	2020-06-30
1367	2020-07-21	141,828,871	-93,449	25.1499	563,933,016	2020-06-30
1368	2020-07-20	141,922,320	-698,588	25.1665	563,933,016	2020-06-30
1369	2020-07-17	142,620,908	-5,000	25.2904	563,933,016	2020-06-30
1370	2020-07-16	142,625,908	462,500	25.2913	563,933,016	2020-06-30
1371	2020-07-15	142,163,408	741,241	25.2093	563,933,016	2020-06-30
1372	2020-07-14	141,422,167	106,550	25.0778	563,933,016	2020-06-30
1373	2020-07-13	141,315,617	796,190	25.0589	563,933,016	2020-06-30
1374	2020-07-10	140,519,427	528,245	24.9178	563,933,016	2020-06-30
1375	2020-07-09	139,991,182	813,719	24.8241	563,933,016	2020-06-30
1376	2020-07-08	139,177,463	-385,592	24.6798	563,933,016	2020-06-30
1377	2020-07-07	139,563,055	141,937	24.7482	563,933,016	2020-06-30
1378	2020-07-06	139,421,118	316,405	24.7230	563,933,016	2020-06-30
1379	2020-07-03	139,104,713	-69,541	24.6669	563,933,016	2020-06-30
1380	2020-07-02	139,174,254	-343,235	24.6792	563,933,016	2020-06-30
1381	2020-06-30	139,517,489	124,600	24.7401	563,933,016	2020-06-30
1382	2020-06-29	139,392,889	475,073	24.7180	563,933,016	2020-05-31
1383	2020-06-26	138,917,816	-129,753	24.6337	563,933,016	2020-05-31
1384	2020-06-24	139,047,569	-1,179,899	24.6568	563,933,016	2020-05-31
1385	2020-06-23	140,227,468	63,211	24.8660	563,933,016	2020-05-31
1386	2020-06-22	140,164,257	-257,415	24.8548	563,933,016	2020-05-31
1387	2020-06-19	140,421,672	-61,000	24.9004	563,933,016	2020-05-31
1388	2020-06-18	140,482,672	788,859	24.9112	563,933,016	2020-05-31
1389	2020-06-17	139,693,813	-394,859	24.7713	563,933,016	2020-05-31
1390	2020-06-16	140,088,672	251,500	24.8414	563,933,016	2020-05-31
1391	2020-06-15	139,837,172	-598,900	24.7968	563,933,016	2020-05-31
1392	2020-06-12	140,436,072	-1,274,164	24.9030	563,933,016	2020-05-31
1393	2020-06-11	141,710,236	-31,000	25.1289	563,933,016	2020-05-31
1394	2020-06-10	141,741,236	-2,107,194	25.1344	563,933,016	2020-05-31
1395	2020-06-09	143,848,430	-155,128	25.5081	563,933,016	2020-05-31
1396	2020-06-08	144,003,558	-660,660	25.5356	563,933,016	2020-05-31
1397	2020-06-05	144,664,218	-14,242	25.6527	563,933,016	2020-05-31
1398	2020-06-04	144,678,460	168,221	25.6553	563,933,016	2020-05-31
1399	2020-06-03	144,510,239	2,086,233	25.6254	563,933,016	2020-05-31
1400	2020-06-02	142,424,006	-293,286	25.2555	563,933,016	2020-05-31
1401	2020-06-01	142,717,292	-1,170,500	25.3075	563,933,016	2020-05-31
1402	2020-05-29	143,887,792	-394,970	25.5151	563,933,016	2020-05-18
1403	2020-05-28	144,282,762	79,700	25.5851	563,933,016	2020-05-18
1404	2020-05-27	144,203,062	-170,500	25.5710	563,933,016	2020-05-18
1405	2020-05-26	144,373,562	-765,016	25.6012	563,933,016	2020-05-18
1406	2020-05-25	145,138,578	1,126,147	25.7368	563,933,016	2020-05-18
1407	2020-05-22	144,012,431	352,869	25.5372	563,933,016	2020-05-18
1408	2020-05-21	143,659,562	-229,700	25.4746	563,933,016	2020-05-18
1409	2020-05-20	143,889,262	-335,500	25.5153	563,933,016	2020-05-18
1410	2020-05-19	144,224,762	-584,093	25.5748	563,933,016	2020-05-18
1411	2020-05-18	144,808,855	-261,000	25.6784	563,933,016	2020-05-18
1412	2020-05-15	145,069,855	-53,500	25.7384	563,633,016	2020-04-30
1413	2020-05-14	145,123,355	29,000	25.7478	563,633,016	2020-04-30
1414	2020-05-13	145,094,355	31,903	25.7427	563,633,016	2020-04-30
1415	2020-05-12	145,062,452	-68,131	25.7370	563,633,016	2020-04-30
1416	2020-05-11	145,130,583	-251,883	25.7491	563,633,016	2020-04-30
1417	2020-05-08	145,382,466	-77,278	25.7938	563,633,016	2020-04-30
1418	2020-05-07	145,459,744	256,000	25.8075	563,633,016	2020-04-30
1419	2020-05-06	145,203,744	-161,610	25.7621	563,633,016	2020-04-30
1420	2020-05-05	145,365,354	-153,847	25.7908	563,633,016	2020-04-30
1421	2020-05-04	145,519,201	-305,500	25.8181	563,633,016	2020-04-30
1422	2020-04-29	145,824,701	226,000	25.8734	563,608,766	2020-03-31
1423	2020-04-28	145,598,701	-79,000	25.8333	563,608,766	2020-03-31
1424	2020-04-27	145,677,701	-573,432	25.8473	563,608,766	2020-03-31
1425	2020-04-24	146,251,133	65,000	25.9491	563,608,766	2020-03-31
1426	2020-04-23	146,186,133	-84,500	25.9375	563,608,766	2020-03-31
1427	2020-04-22	146,270,633	364,242	25.9525	563,608,766	2020-03-31
1428	2020-04-21	145,906,391	74,000	25.8879	563,608,766	2020-03-31
1429	2020-04-20	145,832,391	714,300	25.8748	563,608,766	2020-03-31
1430	2020-04-17	145,118,091	464,770	25.7480	563,608,766	2020-03-31
1431	2020-04-16	144,653,321	1,012,000	25.6656	563,608,766	2020-03-31
1432	2020-04-15	143,641,321	354,829	25.4860	563,608,766	2020-03-31
1433	2020-04-14	143,286,492	254,000	25.4230	563,608,766	2020-03-31
1434	2020-04-09	143,032,492	-1,085,158	25.3780	563,608,766	2020-03-31
1435	2020-04-08	144,117,650	73,300	25.5705	563,608,766	2020-03-31
1436	2020-04-07	144,044,350	-270,587	25.5575	563,608,766	2020-03-31
1437	2020-04-06	144,314,937	534,152	25.6055	563,608,766	2020-03-31
1438	2020-04-03	143,780,785	-1,890,886	25.5107	563,608,766	2020-03-31
1439	2020-04-02	145,671,671	2,037,496	25.8462	563,608,766	2020-03-31
1440	2020-04-01	143,634,175	-93,500	25.4847	563,608,766	2020-03-31
1441	2020-03-31	143,727,675	-231,110	25.5013	563,608,766	2020-03-31
1442	2020-03-30	143,958,785	247,930	25.5423	563,608,766	2020-02-29
1443	2020-03-27	143,710,855	-479,500	25.4983	563,608,766	2020-02-29
1444	2020-03-26	144,190,355	-76,767	25.5834	563,608,766	2020-02-29
1445	2020-03-25	144,267,122	-472,930	25.5970	563,608,766	2020-02-29
1446	2020-03-24	144,740,052	-595,383	25.6809	563,608,766	2020-02-29
1447	2020-03-23	145,335,435	-362,100	25.7866	563,608,766	2020-02-29
1448	2020-03-20	145,697,535	464,365	25.8508	563,608,766	2020-02-29
1449	2020-03-19	145,233,170	-197,217	25.7684	563,608,766	2020-02-29
1450	2020-03-18	145,430,387	-55,748	25.8034	563,608,766	2020-02-29
1451	2020-03-17	145,486,135	-399,756	25.8133	563,608,766	2020-02-29
1452	2020-03-16	145,885,891	-268,038	25.8842	563,608,766	2020-02-29
1453	2020-03-13	146,153,929	-429,616	25.9318	563,608,766	2020-02-29
1454	2020-03-12	146,583,545	-584,572	26.0080	563,608,766	2020-02-29
1455	2020-03-11	147,168,117	-968,561	26.1118	563,608,766	2020-02-29
1456	2020-03-10	148,136,678	-452,500	26.2836	563,608,766	2020-02-29
1457	2020-03-09	148,589,178	-165,030	26.3639	563,608,766	2020-02-29
1458	2020-03-06	148,754,208	129,404	26.3932	563,608,766	2020-02-29
1459	2020-03-05	148,624,804	-69,632	26.3702	563,608,766	2020-02-29
1460	2020-03-04	148,694,436	-888,663	26.3826	563,608,766	2020-02-29
1461	2020-03-03	149,583,099	-100,237	26.5402	563,608,766	2020-02-29
1462	2020-03-02	149,683,336	-15,200	26.5580	563,608,766	2020-02-29
1463	2020-02-28	149,698,536	-735,221	26.5607	563,608,766	2020-02-25
1464	2020-02-27	150,433,757	-308,283	26.6912	563,608,766	2020-02-25
1465	2020-02-26	150,742,040	-737,297	26.7459	563,608,766	2020-02-25
1466	2020-02-25	151,479,337	568,277	26.8767	563,608,766	2020-02-25
1467	2020-02-24	150,911,060	-17,719,145	28.4411	530,608,766	2020-01-31
1468	2020-02-21	168,630,205	200,093	31.7805	530,608,766	2020-01-31
1469	2020-02-20	168,430,112	-2,390,000	31.7428	530,608,766	2020-01-31
1470	2020-02-19	170,820,112	2,195,371	32.1932	530,608,766	2020-01-31
1471	2020-02-18	168,624,741	-7,920,717	31.7795	530,608,766	2020-01-31
1472	2020-02-17	176,545,458	-7,713,208	33.2722	530,608,766	2020-01-31
1473	2020-02-14	184,258,666	645,722	34.7259	530,608,766	2020-01-31
1474	2020-02-13	183,612,944	49,862,417	34.6042	530,608,766	2020-01-31
1475	2020-02-12	133,750,527	-1,129,859	25.2070	530,608,766	2020-01-31
1476	2020-02-11	134,880,386	-1,906,000	25.4199	530,608,766	2020-01-31
1477	2020-02-10	136,786,386	28,912	25.7791	530,608,766	2020-01-31
1478	2020-02-07	136,757,474	-850,370	25.7737	530,608,766	2020-01-31
1479	2020-02-06	137,607,844	-209,163	25.9340	530,608,766	2020-01-31
1480	2020-02-05	137,817,007	285,095	25.9734	530,608,766	2020-01-31
1481	2020-02-04	137,531,912	-945,747	25.9196	530,608,766	2020-01-31
1482	2020-02-03	138,477,659	24,500	26.0979	530,608,766	2020-01-31
1483	2020-01-31	138,453,159	-25,000	26.0933	530,608,766	2020-01-31
1484	2020-01-30	138,478,159	-246,837	26.0987	530,594,816	2019-12-31
1485	2020-01-29	138,724,996	-10,414	26.1452	530,594,816	2019-12-31
1486	2020-01-24	138,735,410	0	26.1471	530,594,816	2019-12-31
1487	2020-01-23	138,735,410	-214,824	26.1471	530,594,816	2019-12-31
1488	2020-01-22	138,950,234	214,500	26.1876	530,594,816	2019-12-31
1489	2020-01-21	138,735,734	-450,354	26.1472	530,594,816	2019-12-31
1490	2020-01-20	139,186,088	-956,735	26.2321	530,594,816	2019-12-31
1491	2020-01-17	140,142,823	-772,532	26.4124	530,594,816	2019-12-31
1492	2020-01-16	140,915,355	-239,262	26.5580	530,594,816	2019-12-31
1493	2020-01-15	141,154,617	-395,971	26.6031	530,594,816	2019-12-31
1494	2020-01-14	141,550,588	-30,116	26.6777	530,594,816	2019-12-31
1495	2020-01-13	141,580,704	-63,135	26.6834	530,594,816	2019-12-31
1496	2020-01-10	141,643,839	-29,500	26.6953	530,594,816	2019-12-31
1497	2020-01-09	141,673,339	104,937	26.7009	530,594,816	2019-12-31
1498	2020-01-08	141,568,402	1,412,678	26.6811	530,594,816	2019-12-31
1499	2020-01-07	140,155,724	-130,139	26.4148	530,594,816	2019-12-31
1500	2020-01-06	140,285,863	-51,474	26.4394	530,594,816	2019-12-31
1501	2020-01-03	140,337,337	234,000	26.4491	530,594,816	2019-12-31
1502	2020-01-02	140,103,337	-331,951	26.4050	530,594,816	2019-12-31
1503	2019-12-31	140,435,288	0	26.4675	530,594,816	2019-12-31
1504	2019-12-30	140,435,288	238,144	26.4680	530,584,816	2019-11-30
1505	2019-12-27	140,197,144	213,320	26.4231	530,584,816	2019-11-30
1506	2019-12-24	139,983,824	0	26.3829	530,584,816	2019-11-30
1507	2019-12-23	139,983,824	-401,132	26.3829	530,584,816	2019-11-30
1508	2019-12-20	140,384,956	-40,065	26.4585	530,584,816	2019-11-30
1509	2019-12-19	140,425,021	436,830	26.4661	530,584,816	2019-11-30
1510	2019-12-18	139,988,191	-332,901	26.3838	530,584,816	2019-11-30
1511	2019-12-17	140,321,092	-742,525	26.4465	530,584,816	2019-11-30
1512	2019-12-16	141,063,617	-96,959	26.5864	530,584,816	2019-11-30
1513	2019-12-13	141,160,576	332,054	26.6047	530,584,816	2019-11-30
1514	2019-12-12	140,828,522	94,101	26.5421	530,584,816	2019-11-30
1515	2019-12-11	140,734,421	-36,785	26.5244	530,584,816	2019-11-30
1516	2019-12-10	140,771,206	-290,500	26.5313	530,584,816	2019-11-30
1517	2019-12-09	141,061,706	-278,605	26.5861	530,584,816	2019-11-30
1518	2019-12-06	141,340,311	118,952	26.6386	530,584,816	2019-11-30
1519	2019-12-05	141,221,359	-57,455	26.6162	530,584,816	2019-11-30
1520	2019-12-04	141,278,814	74,637	26.6270	530,584,816	2019-11-30
1521	2019-12-03	141,204,177	-239,259	26.6129	530,584,816	2019-11-30
1522	2019-12-02	141,443,436	590,500	26.6580	530,584,816	2019-11-30
1523	2019-11-29	140,852,936	316,830	26.5477	530,565,766	2019-10-31
1524	2019-11-28	140,536,106	-371,144	26.4880	530,565,766	2019-10-31
1525	2019-11-27	140,907,250	-117,438	26.5579	530,565,766	2019-10-31
1526	2019-11-26	141,024,688	105,000	26.5801	530,565,766	2019-10-31
1527	2019-11-25	140,919,688	-325,500	26.5603	530,565,766	2019-10-31
1528	2019-11-22	141,245,188	-74,017	26.6216	530,565,766	2019-10-31
1529	2019-11-21	141,319,205	-98,006	26.6356	530,565,766	2019-10-31
1530	2019-11-20	141,417,211	129,947	26.6540	530,565,766	2019-10-31
1531	2019-11-19	141,287,264	-26,423	26.6295	530,565,766	2019-10-31
1532	2019-11-18	141,313,687	131,500	26.6345	530,565,766	2019-10-31
1533	2019-11-15	141,182,187	46,500	26.6097	530,565,766	2019-10-31
1534	2019-11-14	141,135,687	-96,084	26.6010	530,565,766	2019-10-31
1535	2019-11-13	141,231,771	-166,500	26.6191	530,565,766	2019-10-31
1536	2019-11-12	141,398,271	-188,027	26.6505	530,565,766	2019-10-31
1537	2019-11-11	141,586,298	132,177	26.6859	530,565,766	2019-10-31
1538	2019-11-08	141,454,121	-253,893	26.6610	530,565,766	2019-10-31
1539	2019-11-07	141,708,014	-2,000	26.7088	530,565,766	2019-10-31
1540	2019-11-06	141,710,014	42,500	26.7092	530,565,766	2019-10-31
1541	2019-11-05	141,667,514	9,500	26.7012	530,565,766	2019-10-31
1542	2019-11-04	141,658,014	270,278	26.6994	530,565,766	2019-10-31
1543	2019-11-01	141,387,736	285,736	26.6485	530,565,766	2019-10-31
1544	2019-10-31	141,102,000	-47,105	26.5946	530,565,766	2019-10-31
1545	2019-10-30	141,149,105	79,685	26.6067	530,501,566	2019-09-30
1546	2019-10-29	141,069,420	-8,509	26.5917	530,501,566	2019-09-30
1547	2019-10-28	141,077,929	-58,555	26.5933	530,501,566	2019-09-30
1548	2019-10-25	141,136,484	254,500	26.6043	530,501,566	2019-09-30
1549	2019-10-24	140,881,984	-65,115	26.5564	530,501,566	2019-09-30
1550	2019-10-23	140,947,099	-413,500	26.5686	530,501,566	2019-09-30
1551	2019-10-22	141,360,599	2,284	26.6466	530,501,566	2019-09-30
1552	2019-10-21	141,358,315	-93,436	26.6462	530,501,566	2019-09-30
1553	2019-10-18	141,451,751	-779,327	26.6638	530,501,566	2019-09-30
1554	2019-10-17	142,231,078	417,647	26.8107	530,501,566	2019-09-30
1555	2019-10-16	141,813,431	-191,285	26.7320	530,501,566	2019-09-30
1556	2019-10-15	142,004,716	-44,500	26.7680	530,501,566	2019-09-30
1557	2019-10-14	142,049,216	-22,664	26.7764	530,501,566	2019-09-30
1558	2019-10-11	142,071,880	201,664	26.7807	530,501,566	2019-09-30
1559	2019-10-10	141,870,216	-114,698	26.7427	530,501,566	2019-09-30
1560	2019-10-09	141,984,914	-153,955	26.7643	530,501,566	2019-09-30
1561	2019-10-08	142,138,869	806,747	26.7933	530,501,566	2019-09-30
1562	2019-10-04	141,332,122	-470,357	26.6412	530,501,566	2019-09-30
1563	2019-10-03	141,802,479	214,602	26.7299	530,501,566	2019-09-30
1564	2019-10-02	141,587,877	-10,365,867	26.6894	530,501,566	2019-09-30
1565	2019-09-30	151,953,744	10,742,807	28.6434	530,501,566	2019-09-30
1566	2019-09-27	141,210,937	-331,631	26.6184	530,501,566	2019-08-31
1567	2019-09-26	141,542,568	-364,778	26.6809	530,501,566	2019-08-31
1568	2019-09-25	141,907,346	-32,227	26.7497	530,501,566	2019-08-31
1569	2019-09-24	141,939,573	-610,176	26.7557	530,501,566	2019-08-31
1570	2019-09-23	142,549,749	-563,731	26.8707	530,501,566	2019-08-31
1571	2019-09-20	143,113,480	-584,103	26.9770	530,501,566	2019-08-31
1572	2019-09-19	143,697,583	108,420	27.0871	530,501,566	2019-08-31
1573	2019-09-18	143,589,163	376,457	27.0667	530,501,566	2019-08-31
1574	2019-09-17	143,212,706	-402,959	26.9957	530,501,566	2019-08-31
1575	2019-09-16	143,615,665	-825,978	27.0717	530,501,566	2019-08-31
1576	2019-09-13	144,441,643	-1,579,876	27.2274	530,501,566	2019-08-31
1577	2019-09-12	146,021,519	-665,500	27.5252	530,501,566	2019-08-31
1578	2019-09-11	146,687,019	31,254	27.6506	530,501,566	2019-08-31
1579	2019-09-10	146,655,765	576,000	27.6447	530,501,566	2019-08-31
1580	2019-09-09	146,079,765	4,350,500	27.5362	530,501,566	2019-08-31
1581	2019-09-06	141,729,265	1,674,795	26.7161	530,501,566	2019-08-31
1582	2019-09-05	140,054,470	-181,795	26.4004	530,501,566	2019-08-31
1583	2019-09-04	140,236,265	166,500	26.4347	530,501,566	2019-08-31
1584	2019-09-03	140,069,765	-259,098	26.4033	530,501,566	2019-08-31
1585	2019-09-02	140,328,863	-78,500	26.4521	530,501,566	2019-08-31
1586	2019-08-30	140,407,363	5,257	26.4672	530,496,316	2019-07-31
1587	2019-08-29	140,402,106	-78,170	26.4662	530,496,316	2019-07-31
1588	2019-08-28	140,480,276	28,590	26.4809	530,496,316	2019-07-31
1589	2019-08-27	140,451,686	64,000	26.4755	530,496,316	2019-07-31
1590	2019-08-26	140,387,686	-231,652	26.4635	530,496,316	2019-07-31
1591	2019-08-23	140,619,338	-1,320,582	26.5071	530,496,316	2019-07-31
1592	2019-08-22	141,939,920	-216,915	26.7561	530,496,316	2019-07-31
1593	2019-08-21	142,156,835	-227,607	26.7970	530,496,316	2019-07-31
1594	2019-08-20	142,384,442	-44,646	26.8399	530,496,316	2019-07-31
1595	2019-08-19	142,429,088	1,379,352	26.8483	530,496,316	2019-07-31
1596	2019-08-16	141,049,736	29,386	26.5883	530,496,316	2019-07-31
1597	2019-08-15	141,020,350	108,400	26.5827	530,496,316	2019-07-31
1598	2019-08-14	140,911,950	92,245	26.5623	530,496,316	2019-07-31
1599	2019-08-13	140,819,705	-37,800	26.5449	530,496,316	2019-07-31
1600	2019-08-12	140,857,505	-103,500	26.5520	530,496,316	2019-07-31
1601	2019-08-09	140,961,005	9,000	26.5715	530,496,316	2019-07-31
1602	2019-08-08	140,952,005	173,250	26.5698	530,496,316	2019-07-31
1603	2019-08-07	140,778,755	364,432	26.5372	530,496,316	2019-07-31
1604	2019-08-06	140,414,323	-101,516	26.4685	530,496,316	2019-07-31
1605	2019-08-05	140,515,839	269,700	26.4876	530,496,316	2019-07-31
1606	2019-08-02	140,246,139	-53,158	26.4368	530,496,316	2019-07-31
1607	2019-08-01	140,299,297	315,457	26.4468	530,496,316	2019-07-31
1608	2019-07-31	139,983,840	-177,853	26.3873	530,496,316	2019-07-31
1609	2019-07-30	140,161,693	-341,105	26.4209	530,496,316	2019-06-30
1610	2019-07-29	140,502,798	-252,635	26.4852	530,496,316	2019-06-30
1611	2019-07-26	140,755,433	91,000	26.5328	530,496,316	2019-06-30
1612	2019-07-25	140,664,433	-4,117,434	26.5156	530,496,316	2019-06-30
1613	2019-07-24	144,781,867	-159,258	27.2918	530,496,316	2019-06-30
1614	2019-07-23	144,941,125	-243,200	27.3218	530,496,316	2019-06-30
1615	2019-07-22	145,184,325	189,894	27.3676	530,496,316	2019-06-30
1616	2019-07-19	144,994,431	146,450	27.3318	530,496,316	2019-06-30
1617	2019-07-18	144,847,981	20,782	27.3042	530,496,316	2019-06-30
1618	2019-07-17	144,827,199	374,567	27.3003	530,496,316	2019-06-30
1619	2019-07-16	144,452,632	-297,695	27.2297	530,496,316	2019-06-30
1620	2019-07-15	144,750,327	-142,909	27.2858	530,496,316	2019-06-30
1621	2019-07-12	144,893,236	-520,602	27.3128	530,496,316	2019-06-30
1622	2019-07-11	145,413,838	-89,905	27.4109	530,496,316	2019-06-30
1623	2019-07-10	145,503,743	557,000	27.4279	530,496,316	2019-06-30
1624	2019-07-09	144,946,743	13,000	27.3229	530,496,316	2019-06-30
1625	2019-07-08	144,933,743	-208,000	27.3204	530,496,316	2019-06-30
1626	2019-07-05	145,141,743	-369,500	27.3596	530,496,316	2019-06-30
1627	2019-07-04	145,511,243	-59,977	27.4293	530,496,316	2019-06-30
1628	2019-07-03	145,571,220	-259,305	27.4406	530,496,316	2019-06-30
1629	2019-07-02	145,830,525	-549,451	27.4895	530,496,316	2019-06-30
1630	2019-06-28	146,379,976	92,319	27.5931	530,494,816	2019-05-31
1631	2019-06-27	146,287,657	4,214,547	27.5757	530,494,816	2019-05-31
1632	2019-06-26	142,073,110	32,501	26.7812	530,494,816	2019-05-31
1633	2019-06-25	142,040,609	556,926	26.7751	530,494,816	2019-05-31
1634	2019-06-24	141,483,683	-215,455	26.6701	530,494,816	2019-05-31
1635	2019-06-21	141,699,138	244,571	26.7107	530,494,816	2019-05-31
1636	2019-06-20	141,454,567	14,628	26.6646	530,494,816	2019-05-31
1637	2019-06-19	141,439,939	-633,787	26.6619	530,494,816	2019-05-31
1638	2019-06-18	142,073,726	174,560	26.7814	530,494,816	2019-05-31
1639	2019-06-17	141,899,166	-358,349	26.7485	530,494,816	2019-05-31
1640	2019-06-14	142,257,515	-859,338	26.8160	530,494,816	2019-05-31
1641	2019-06-13	143,116,853	-6,707,430	26.9780	530,494,816	2019-05-31
1642	2019-06-12	149,824,283	489,280	28.2424	530,494,816	2019-05-31
1643	2019-06-11	149,335,003	4,521,552	28.1501	530,494,816	2019-05-31
1644	2019-06-10	144,813,451	2,571,712	27.2978	530,494,816	2019-05-31
1645	2019-06-06	142,241,739	201,253	26.8130	530,494,816	2019-05-31
1646	2019-06-05	142,040,486	-1,241,444	26.7751	530,494,816	2019-05-31
1647	2019-06-04	143,281,930	-3,953,071	27.0091	530,494,816	2019-05-31
1648	2019-06-03	147,235,001	-677,599	27.7543	530,494,816	2019-05-31
1649	2019-05-31	147,912,600	-1,105,400	27.8820	530,494,816	2019-05-31
1650	2019-05-30	149,018,000	1,135,534	28.0904	530,494,816	2019-04-30
1651	2019-05-29	147,882,466	-53,846	27.8763	530,494,816	2019-04-30
1652	2019-05-28	147,936,312	216,009	27.8865	530,494,816	2019-04-30
1653	2019-05-27	147,720,303	-424,830	27.8458	530,494,816	2019-04-30
1654	2019-05-24	148,145,133	135,812	27.9258	530,494,816	2019-04-30
1655	2019-05-23	148,009,321	-459,014	27.9002	530,494,816	2019-04-30
1656	2019-05-22	148,468,335	-196,810	27.9868	530,494,816	2019-04-30
1657	2019-05-21	148,665,145	9,931	28.0239	530,494,816	2019-04-30
1658	2019-05-20	148,655,214	-308,989	28.0220	530,494,816	2019-04-30
1659	2019-05-17	148,964,203	-308,903	28.0802	530,494,816	2019-04-30
1660	2019-05-16	149,273,106	-627,107	28.1385	530,494,816	2019-04-30
1661	2019-05-15	149,900,213	-410,380	28.2567	530,494,816	2019-04-30
1662	2019-05-14	150,310,593	-409,075	28.3340	530,494,816	2019-04-30
1663	2019-05-10	150,719,668	1,054,286	28.4111	530,494,816	2019-04-30
1664	2019-05-09	149,665,382	-179,555	28.2124	530,494,816	2019-04-30
1665	2019-05-08	149,844,937	85,232	28.2463	530,494,816	2019-04-30
1666	2019-05-07	149,759,705	-268,696	28.2302	530,494,816	2019-04-30
1667	2019-05-06	150,028,401	-342,755	28.2808	530,494,816	2019-04-30
1668	2019-05-03	150,371,156	-463,126	28.3455	530,494,816	2019-04-30
1669	2019-05-02	150,834,282	-74,072	28.4328	530,494,816	2019-04-30
1670	2019-04-30	150,908,354	-495,417	28.4467	530,494,816	2019-04-30
1671	2019-04-29	151,403,771	-270,427	28.5447	530,409,041	2019-03-31
1672	2019-04-26	151,674,198	-67,520	28.5957	530,409,041	2019-03-31
1673	2019-04-25	151,741,718	-270,206	28.6084	530,409,041	2019-03-31
1674	2019-04-24	152,011,924	174,739	28.6594	530,409,041	2019-03-31
1675	2019-04-23	151,837,185	-811,066	28.6264	530,409,041	2019-03-31
1676	2019-04-18	152,648,251	-578,377	28.7793	530,409,041	2019-03-31
1677	2019-04-17	153,226,628	-945,294	28.8884	530,409,041	2019-03-31
1678	2019-04-16	154,171,922	742,525	29.0666	530,409,041	2019-03-31
1679	2019-04-15	153,429,397	-2,398,155	28.9266	530,409,041	2019-03-31
1680	2019-04-12	155,827,552	6,480	29.3788	530,409,041	2019-03-31
1681	2019-04-11	155,821,072	2,629,446	29.3775	530,409,041	2019-03-31
1682	2019-04-10	153,191,626	384,107	28.8818	530,409,041	2019-03-31
1683	2019-04-09	152,807,519	-243,078	28.8094	530,409,041	2019-03-31
1684	2019-04-08	153,050,597	-332,473	28.8552	530,409,041	2019-03-31
1685	2019-04-04	153,383,070	-219,383	28.9179	530,409,041	2019-03-31
1686	2019-04-03	153,602,453	300,386	28.9592	530,409,041	2019-03-31
1687	2019-04-02	153,302,067	-280,497	28.9026	530,409,041	2019-03-31
1688	2019-04-01	153,582,564	-841,618	28.9555	530,409,041	2019-03-31
1689	2019-03-29	154,424,182	700,473	29.1167	530,362,216	2019-02-28
1690	2019-03-28	153,723,709	233,780	28.9847	530,362,216	2019-02-28
1691	2019-03-27	153,489,929	-71,500	28.9406	530,362,216	2019-02-28
1692	2019-03-26	153,561,429	70,023	28.9541	530,362,216	2019-02-28
1693	2019-03-25	153,491,406	-115,341	28.9409	530,362,216	2019-02-28
1694	2019-03-22	153,606,747	-83,538	28.9626	530,362,216	2019-02-28
1695	2019-03-21	153,690,285	-157,118	28.9784	530,362,216	2019-02-28
1696	2019-03-20	153,847,403	-5,548	29.0080	530,362,216	2019-02-28
1697	2019-03-19	153,852,951	-25,692	29.0090	530,362,216	2019-02-28
1698	2019-03-18	153,878,643	67,541	29.0139	530,362,216	2019-02-28
1699	2019-03-15	153,811,102	17,480	29.0011	530,362,216	2019-02-28
1700	2019-03-14	153,793,622	105,898	28.9978	530,362,216	2019-02-28
1701	2019-03-13	153,687,724	-284,727	28.9779	530,362,216	2019-02-28
1702	2019-03-12	153,972,451	283,525	29.0316	530,362,216	2019-02-28
1703	2019-03-11	153,688,926	34,797	28.9781	530,362,216	2019-02-28
1704	2019-03-08	153,654,129	49,629	28.9715	530,362,216	2019-02-28
1705	2019-03-07	153,604,500	45,505	28.9622	530,362,216	2019-02-28
1706	2019-03-06	153,558,995	366,700	28.9536	530,362,216	2019-02-28
1707	2019-03-05	153,192,295	25,341	28.8845	530,362,216	2019-02-28
1708	2019-03-04	153,166,954	-172,002	28.8797	530,362,216	2019-02-28
1709	2019-03-01	153,338,956	-15,344	28.9121	530,362,216	2019-02-28
1710	2019-02-28	153,354,300	-19,516	28.9150	530,362,216	2019-02-28
1711	2019-02-27	153,373,816	146,528	28.9187	530,362,216	2019-01-31
1712	2019-02-26	153,227,288	-103,500	28.8911	530,362,216	2019-01-31
1713	2019-02-25	153,330,788	-4,302	28.9106	530,362,216	2019-01-31
1714	2019-02-22	153,335,090	15,357	28.9114	530,362,216	2019-01-31
1715	2019-02-21	153,319,733	-4,000	28.9085	530,362,216	2019-01-31
1716	2019-02-20	153,323,733	-372,390	28.9092	530,362,216	2019-01-31
1717	2019-02-19	153,696,123	-635,675	28.9795	530,362,216	2019-01-31
1718	2019-02-18	154,331,798	675,476	29.0993	530,362,216	2019-01-31
1719	2019-02-15	153,656,322	-97,709	28.9720	530,362,216	2019-01-31
1720	2019-02-14	153,754,031	8,725	28.9904	530,362,216	2019-01-31
1721	2019-02-13	153,745,306	215,542	28.9887	530,362,216	2019-01-31
1722	2019-02-12	153,529,764	-79,642	28.9481	530,362,216	2019-01-31
1723	2019-02-11	153,609,406	84,926	28.9631	530,362,216	2019-01-31
1724	2019-02-08	153,524,480	-1,570	28.9471	530,362,216	2019-01-31
1725	2019-02-04	153,526,050	0	28.9474	530,362,216	2019-01-31
1726	2019-02-01	153,526,050	25,063	28.9474	530,362,216	2019-01-31
1727	2019-01-31	153,500,987	-44,466	28.9427	530,362,216	2019-01-31
1728	2019-01-30	153,545,453	-14,669	28.9083	531,146,216	2018-12-31
1729	2019-01-29	153,560,122	4,015	28.9111	531,146,216	2018-12-31
1730	2019-01-28	153,556,107	-738,500	28.9103	531,146,216	2018-12-31
1731	2019-01-25	154,294,607	-311,305	29.0494	531,146,216	2018-12-31
1732	2019-01-24	154,605,912	167,988	29.1080	531,146,216	2018-12-31
1733	2019-01-23	154,437,924	-200,291	29.0763	531,146,216	2018-12-31
1734	2019-01-22	154,638,215	76,407	29.1141	531,146,216	2018-12-31
1735	2019-01-21	154,561,808	36,167	29.0997	531,146,216	2018-12-31
1736	2019-01-18	154,525,641	62,292	29.0929	531,146,216	2018-12-31
1737	2019-01-17	154,463,349	-61,055	29.0811	531,146,216	2018-12-31
1738	2019-01-16	154,524,404	8,959	29.0926	531,146,216	2018-12-31
1739	2019-01-15	154,515,445	-116,453	29.0909	531,146,216	2018-12-31
1740	2019-01-14	154,631,898	-167,965	29.1129	531,146,216	2018-12-31
1741	2019-01-11	154,799,863	-49,093	29.1445	531,146,216	2018-12-31
1742	2019-01-10	154,848,956	61,650	29.1537	531,146,216	2018-12-31
1743	2019-01-09	154,787,306	89,278	29.1421	531,146,216	2018-12-31
1744	2019-01-08	154,698,028	-193,174	29.1253	531,146,216	2018-12-31
1745	2019-01-07	154,891,202	-29,729	29.1617	531,146,216	2018-12-31
1746	2019-01-04	154,920,931	103,500	29.1673	531,146,216	2018-12-31
1747	2019-01-03	154,817,431	-87,857	29.1478	531,146,216	2018-12-31
1748	2019-01-02	154,905,288	96,560	29.1643	531,146,216	2018-12-31
1749	2018-12-31	154,808,728	0	29.1462	531,146,216	2018-12-31
1750	2018-12-28	154,808,728	1,366,666	29.1462	531,146,216	2018-11-30
1751	2018-12-27	153,442,062	-508,675	28.8889	531,146,216	2018-11-30
1752	2018-12-24	153,950,737	0	28.9846	531,146,216	2018-11-30
1753	2018-12-21	153,950,737	135,129	28.9846	531,146,216	2018-11-30
1754	2018-12-20	153,815,608	155,153	28.9592	531,146,216	2018-11-30
1755	2018-12-19	153,660,455	174,221	28.9300	531,146,216	2018-11-30
1756	2018-12-18	153,486,234	105,858	28.8972	531,146,216	2018-11-30
1757	2018-12-17	153,380,376	2,572	28.8772	531,146,216	2018-11-30
1758	2018-12-14	153,377,804	205,603	28.8768	531,146,216	2018-11-30
1759	2018-12-13	153,172,201	-14,858	28.8380	531,146,216	2018-11-30
1760	2018-12-12	153,187,059	-74,005	28.8408	531,146,216	2018-11-30
1761	2018-12-11	153,261,064	-25,967	28.8548	531,146,216	2018-11-30
1762	2018-12-10	153,287,031	12,443	28.8597	531,146,216	2018-11-30
1763	2018-12-07	153,274,588	6,455	28.8573	531,146,216	2018-11-30
1764	2018-12-06	153,268,133	-360,068	28.8561	531,146,216	2018-11-30
1765	2018-12-05	153,628,201	-162,548	28.9239	531,146,216	2018-11-30
1766	2018-12-04	153,790,749	-9,515	28.9545	531,146,216	2018-11-30
1767	2018-12-03	153,800,264	-219,379	28.9563	531,146,216	2018-11-30
1768	2018-11-30	154,019,643	-208,737	28.9976	531,146,216	2018-11-30
1769	2018-11-29	154,228,380	-95,357	29.0375	531,135,991	2018-10-31
1770	2018-11-28	154,323,737	-120,282	29.0554	531,135,991	2018-10-31
1771	2018-11-27	154,444,019	-50,000	29.0781	531,135,991	2018-10-31
1772	2018-11-26	154,494,019	-174,000	29.0875	531,135,991	2018-10-31
1773	2018-11-23	154,668,019	-110,052	29.1202	531,135,991	2018-10-31
1774	2018-11-22	154,778,071	-403,785	29.1409	531,135,991	2018-10-31
1775	2018-11-21	155,181,856	-353,071	29.2170	531,135,991	2018-10-31
1776	2018-11-20	155,534,927	-124,719	29.2834	531,135,991	2018-10-31
1777	2018-11-19	155,659,646	-341,268	29.3069	531,135,991	2018-10-31
1778	2018-11-16	156,000,914	-46,505	29.3712	531,135,991	2018-10-31
1779	2018-11-15	156,047,419	-35,521	29.3799	531,135,991	2018-10-31
1780	2018-11-14	156,082,940	-83,500	29.3866	531,135,991	2018-10-31
1781	2018-11-13	156,166,440	-198,523	29.4023	531,135,991	2018-10-31
1782	2018-11-12	156,364,963	-315,952	29.4397	531,135,991	2018-10-31
1783	2018-11-09	156,680,915	27,500	29.4992	531,135,991	2018-10-31
1784	2018-11-08	156,653,415	644	29.4940	531,135,991	2018-10-31
1785	2018-11-07	156,652,771	-100,461	29.4939	531,135,991	2018-10-31
1786	2018-11-06	156,753,232	-801,449	29.5128	531,135,991	2018-10-31
1787	2018-11-05	157,554,681	564,338	29.6637	531,135,991	2018-10-31
1788	2018-11-02	156,990,343	-10,084	29.5575	531,135,991	2018-10-31
1789	2018-11-01	157,000,427	-62,000	29.5594	531,135,991	2018-10-31
1790	2018-10-31	157,062,427	-31,369	29.5710	531,135,991	2018-10-31
1791	2018-10-30	157,093,796	-2,000	29.5769	531,135,991	2018-09-30
1792	2018-10-29	157,095,796	11,470	29.5773	531,135,991	2018-09-30
1793	2018-10-26	157,084,326	-96,350	29.5752	531,135,991	2018-09-30
1794	2018-10-25	157,180,676	-3,500	29.5933	531,135,991	2018-09-30
1795	2018-10-24	157,184,176	-144,396	29.5940	531,135,991	2018-09-30
1796	2018-10-23	157,328,572	-396,072	29.6211	531,135,991	2018-09-30
1797	2018-10-22	157,724,644	-186,438	29.6957	531,135,991	2018-09-30
1798	2018-10-19	157,911,082	-200,154	29.7308	531,135,991	2018-09-30
1799	2018-10-18	158,111,236	-186,183	29.7685	531,135,991	2018-09-30
1800	2018-10-16	158,297,419	-523,411	29.8036	531,135,991	2018-09-30
1801	2018-10-15	158,820,830	-205,705	29.9021	531,135,991	2018-09-30
1802	2018-10-12	159,026,535	-171,961	29.9408	531,135,991	2018-09-30
1803	2018-10-11	159,198,496	45,471	29.9732	531,135,991	2018-09-30
1804	2018-10-10	159,153,025	22,000	29.9646	531,135,991	2018-09-30
1805	2018-10-09	159,131,025	187,198	29.9605	531,135,991	2018-09-30
1806	2018-10-08	158,943,827	-60,799	29.9253	531,135,991	2018-09-30
1807	2018-10-05	159,004,626	60,500	29.9367	531,135,991	2018-09-30
1808	2018-10-04	158,944,126	51,678	29.9253	531,135,991	2018-09-30
1809	2018-10-03	158,892,448	6,737	29.9156	531,135,991	2018-09-30
1810	2018-10-02	158,885,711	-266,820	29.9143	531,135,991	2018-09-30
1811	2018-09-28	159,152,531	-421,005	29.9646	531,135,991	2018-08-31
1812	2018-09-27	159,573,536	-90,753	30.0438	531,135,991	2018-08-31
1813	2018-09-26	159,664,289	-243,416	30.0609	531,135,991	2018-08-31
1814	2018-09-24	159,907,705	-32,511	30.1067	531,135,991	2018-08-31
1815	2018-09-21	159,940,216	-344,249	30.1129	531,135,991	2018-08-31
1816	2018-09-20	160,284,465	-24,540	30.1777	531,135,991	2018-08-31
1817	2018-09-19	160,309,005	-184,631	30.1823	531,135,991	2018-08-31
1818	2018-09-18	160,493,636	-131,940	30.2171	531,135,991	2018-08-31
1819	2018-09-17	160,625,576	-372,851	30.2419	531,135,991	2018-08-31
1820	2018-09-14	160,998,427	-633,734	30.3121	531,135,991	2018-08-31
1821	2018-09-13	161,632,161	-696,944	30.4314	531,135,991	2018-08-31
1822	2018-09-12	162,329,105	-84,385	30.5626	531,135,991	2018-08-31
1823	2018-09-11	162,413,490	203,940	30.5785	531,135,991	2018-08-31
1824	2018-09-10	162,209,550	1,227,659	30.5401	531,135,991	2018-08-31
1825	2018-09-07	160,981,891	-325,891	30.3090	531,135,991	2018-08-31
1826	2018-09-06	161,307,782	276,795	30.3703	531,135,991	2018-08-31
1827	2018-09-05	161,030,987	130,221	30.3182	531,135,991	2018-08-31
1828	2018-09-04	160,900,766	574,400	30.2937	531,135,991	2018-08-31
1829	2018-09-03	160,326,366	937,740	30.1856	531,135,991	2018-08-31
1830	2018-08-31	159,388,626	-54,106	30.0090	531,135,991	2018-08-31
1831	2018-08-30	159,442,732	532,159	30.0192	531,135,691	2018-07-31
1832	2018-08-29	158,910,573	96,924	29.9190	531,135,691	2018-07-31
1833	2018-08-28	158,813,649	-19,413	29.9008	531,135,691	2018-07-31
1834	2018-08-27	158,833,062	46,623	29.9044	531,135,691	2018-07-31
1835	2018-08-24	158,786,439	-19,255	29.8956	531,135,691	2018-07-31
1836	2018-08-23	158,805,694	5,693,856	29.8993	531,135,691	2018-07-31
1837	2018-08-22	153,111,838	-62,821	28.8273	531,135,691	2018-07-31
1838	2018-08-21	153,174,659	-292,103	28.8391	531,135,691	2018-07-31
1839	2018-08-20	153,466,762	-96,272	28.8941	531,135,691	2018-07-31
1840	2018-08-17	153,563,034	-532,880	28.9122	531,135,691	2018-07-31
1841	2018-08-16	154,095,914	-94,000	29.0125	531,135,691	2018-07-31
1842	2018-08-15	154,189,914	520	29.0302	531,135,691	2018-07-31
1843	2018-08-14	154,189,394	-44,280	29.0301	531,135,691	2018-07-31
1844	2018-08-13	154,233,674	32,300	29.0385	531,135,691	2018-07-31
1845	2018-08-10	154,201,374	-90,155	29.0324	531,135,691	2018-07-31
1846	2018-08-09	154,291,529	123,393	29.0494	531,135,691	2018-07-31
1847	2018-08-08	154,168,136	-29,160	29.0261	531,135,691	2018-07-31
1848	2018-08-07	154,197,296	47,384	29.0316	531,135,691	2018-07-31
1849	2018-08-06	154,149,912	107,340	29.0227	531,135,691	2018-07-31
1850	2018-08-03	154,042,572	81,341	29.0025	531,135,691	2018-07-31
1851	2018-08-02	153,961,231	6,079	28.9872	531,135,691	2018-07-31
1852	2018-08-01	153,955,152	11,639	28.9860	531,135,691	2018-07-31
1853	2018-07-31	153,943,513	-100,729	28.9838	531,135,691	2018-07-31
1854	2018-07-30	154,044,242	-236,733	28.8786	533,419,691	2018-06-30
1855	2018-07-27	154,280,975	-67,704	28.9230	533,419,691	2018-06-30
1856	2018-07-26	154,348,679	-2,344,981	28.9357	533,419,691	2018-06-30
1857	2018-07-25	156,693,660	34,430	29.3753	533,419,691	2018-06-30
1858	2018-07-24	156,659,230	178,750	29.3689	533,419,691	2018-06-30
1859	2018-07-23	156,480,480	-322,223	29.3353	533,419,691	2018-06-30
1860	2018-07-20	156,802,703	222,410	29.3957	533,419,691	2018-06-30
1861	2018-07-19	156,580,293	74,774	29.3541	533,419,691	2018-06-30
1862	2018-07-18	156,505,519	55,000	29.3400	533,419,691	2018-06-30
1863	2018-07-17	156,450,519	-261,195	29.3297	533,419,691	2018-06-30
1864	2018-07-16	156,711,714	73,384	29.3787	533,419,691	2018-06-30
1865	2018-07-13	156,638,330	389,926	29.3649	533,419,691	2018-06-30
1866	2018-07-12	156,248,404	-3,150	29.2918	533,419,691	2018-06-30
1867	2018-07-11	156,251,554	-45,500	29.2924	533,419,691	2018-06-30
1868	2018-07-10	156,297,054	414,599	29.3010	533,419,691	2018-06-30
1869	2018-07-09	155,882,455	129,341	29.2232	533,419,691	2018-06-30
1870	2018-07-06	155,753,114	-41,330	29.1990	533,419,691	2018-06-30
1871	2018-07-05	155,794,444	221,111	29.2067	533,419,691	2018-06-30
1872	2018-07-04	155,573,333	19,780	29.1653	533,419,691	2018-06-30
1873	2018-07-03	155,553,553	-54,839	29.1616	533,419,691	2018-06-30
1874	2018-06-29	155,608,392	4,867,949	29.1718	533,419,691	2018-05-31
1875	2018-06-28	150,740,443	-794,107	28.2593	533,419,691	2018-05-31
1876	2018-06-27	151,534,550	112,279	28.4081	533,419,691	2018-05-31
1877	2018-06-26	151,422,271	-156,517	28.3871	533,419,691	2018-05-31
1878	2018-06-25	151,578,788	-345,489	28.4164	533,419,691	2018-05-31
1879	2018-06-22	151,924,277	-530,297	28.4812	533,419,691	2018-05-31
1880	2018-06-21	152,454,574	-278,772	28.5806	533,419,691	2018-05-31
1881	2018-06-20	152,733,346	-874,101	28.6329	533,419,691	2018-05-31
1882	2018-06-19	153,607,447	282,787	28.7967	533,419,691	2018-05-31
1883	2018-06-15	153,324,660	47,968	28.7437	533,419,691	2018-05-31
1884	2018-06-14	153,276,692	-37,076	28.7347	533,419,691	2018-05-31
1885	2018-06-13	153,313,768	-41,650	28.7417	533,419,691	2018-05-31
1886	2018-06-12	153,355,418	-22,716	28.7495	533,419,691	2018-05-31
1887	2018-06-11	153,378,134	140,584	28.7537	533,419,691	2018-05-31
1888	2018-06-08	153,237,550	-100,792	28.7274	533,419,691	2018-05-31
1889	2018-06-07	153,338,342	196,982	28.7463	533,419,691	2018-05-31
1890	2018-06-06	153,141,360	-16,901	28.7094	533,419,691	2018-05-31
1891	2018-06-05	153,158,261	-32,576	28.7125	533,419,691	2018-05-31
1892	2018-06-04	153,190,837	-83,318	28.7186	533,419,691	2018-05-31
1893	2018-06-01	153,274,155	167,210	28.7343	533,419,691	2018-05-31
1894	2018-05-31	153,106,945	-266,797	28.7029	533,419,691	2018-05-31
1895	2018-05-30	153,373,742	-5,348,000	28.7565	533,353,241	2018-04-30
1896	2018-05-29	158,721,742	-181,550	29.7592	533,353,241	2018-04-30
1897	2018-05-28	158,903,292	422,120	29.7933	533,353,241	2018-04-30
1898	2018-05-25	158,481,172	1,327,391	29.7141	533,353,241	2018-04-30
1899	2018-05-24	157,153,781	5,094,797	29.4652	533,353,241	2018-04-30
1900	2018-05-23	152,058,984	-2,782,000	28.5100	533,353,241	2018-04-30
1901	2018-05-21	154,840,984	-417,109	29.0316	533,353,241	2018-04-30
1902	2018-05-18	155,258,093	-403,166	29.1098	533,353,241	2018-04-30
1903	2018-05-17	155,661,259	71,415	29.1854	533,353,241	2018-04-30
1904	2018-05-16	155,589,844	-41,489	29.1720	533,353,241	2018-04-30
1905	2018-05-15	155,631,333	-68,156	29.1798	533,353,241	2018-04-30
1906	2018-05-14	155,699,489	59,353	29.1926	533,353,241	2018-04-30
1907	2018-05-11	155,640,136	-172,718	29.1814	533,353,241	2018-04-30
1908	2018-05-10	155,812,854	-514,446	29.2138	533,353,241	2018-04-30
1909	2018-05-09	156,327,300	-89,289	29.3103	533,353,241	2018-04-30
1910	2018-05-08	156,416,589	-865,245	29.3270	533,353,241	2018-04-30
1911	2018-05-07	157,281,834	400,393	29.4892	533,353,241	2018-04-30
1912	2018-05-04	156,881,441	-34,602	29.4142	533,353,241	2018-04-30
1913	2018-05-03	156,916,043	123,452	29.4207	533,353,241	2018-04-30
1914	2018-05-02	156,792,591	170,677	29.3975	533,353,241	2018-04-30
1915	2018-04-30	156,621,914	207,872	29.3655	533,353,241	2018-04-30
1916	2018-04-27	156,414,042	2,856,482	29.3276	533,334,391	2018-03-31
1917	2018-04-26	153,557,560	-977,115	28.7920	533,334,391	2018-03-31
1918	2018-04-25	154,534,675	-99,544	28.9752	533,334,391	2018-03-31
1919	2018-04-24	154,634,219	124,966	28.9939	533,334,391	2018-03-31
1920	2018-04-23	154,509,253	91,926	28.9704	533,334,391	2018-03-31
1921	2018-04-20	154,417,327	59,481	28.9532	533,334,391	2018-03-31
1922	2018-04-19	154,357,846	-121,788	28.9420	533,334,391	2018-03-31
1923	2018-04-18	154,479,634	-436,500	28.9649	533,334,391	2018-03-31
1924	2018-04-17	154,916,134	667,920	29.0467	533,334,391	2018-03-31
1925	2018-04-16	154,248,214	-84,501	28.9215	533,334,391	2018-03-31
1926	2018-04-13	154,332,715	-532,769	28.9373	533,334,391	2018-03-31
1927	2018-04-12	154,865,484	339,900	29.0372	533,334,391	2018-03-31
1928	2018-04-11	154,525,584	-35,030	28.9735	533,334,391	2018-03-31
1929	2018-04-10	154,560,614	-192,448	28.9801	533,334,391	2018-03-31
1930	2018-04-09	154,753,062	24,552	29.0161	533,334,391	2018-03-31
1931	2018-04-06	154,728,510	25,244	29.0115	533,334,391	2018-03-31
1932	2018-04-04	154,703,266	122,052	29.0068	533,334,391	2018-03-31
1933	2018-04-03	154,581,214	441,802	28.9839	533,334,391	2018-03-31
1934	2018-03-29	154,139,412	262,248	28.9011	533,334,391	2018-02-28
1935	2018-03-28	153,877,164	22,850	28.8519	533,334,391	2018-02-28
1936	2018-03-27	153,854,314	-525,048	28.8476	533,334,391	2018-02-28
1937	2018-03-26	154,379,362	44,248	28.9461	533,334,391	2018-02-28
1938	2018-03-23	154,335,114	-70,303	28.9378	533,334,391	2018-02-28
1939	2018-03-22	154,405,417	-155,200	28.9510	533,334,391	2018-02-28
1940	2018-03-21	154,560,617	-81,587	28.9801	533,334,391	2018-02-28
1941	2018-03-20	154,642,204	192,538	28.9954	533,334,391	2018-02-28
1942	2018-03-19	154,449,666	691,000	28.9593	533,334,391	2018-02-28
1943	2018-03-16	153,758,666	454,971	28.8297	533,334,391	2018-02-28
1944	2018-03-15	153,303,695	150,965	28.7444	533,334,391	2018-02-28
1945	2018-03-14	153,152,730	-103,190	28.7161	533,334,391	2018-02-28
1946	2018-03-13	153,255,920	-216,475	28.7354	533,334,391	2018-02-28
1947	2018-03-12	153,472,395	-13,016	28.7760	533,334,391	2018-02-28
1948	2018-03-09	153,485,411	-278,518	28.7785	533,334,391	2018-02-28
1949	2018-03-08	153,763,929	14,684	28.8307	533,334,391	2018-02-28
1950	2018-03-07	153,749,245	-398,166	28.8279	533,334,391	2018-02-28
1951	2018-03-06	154,147,411	-140,500	28.9026	533,334,391	2018-02-28
1952	2018-03-05	154,287,911	-242,403	28.9289	533,334,391	2018-02-28
1953	2018-03-02	154,530,314	302,220	28.9744	533,334,391	2018-02-28
1954	2018-03-01	154,228,094	-96,010	28.9177	533,334,391	2018-02-28
1955	2018-02-28	154,324,104	1,084,792	28.9357	533,334,391	2018-02-28
1956	2018-02-27	153,239,312	-167,020	28.7330	533,321,191	2018-01-31
1957	2018-02-26	153,406,332	-103,850	28.7643	533,321,191	2018-01-31
1958	2018-02-23	153,510,182	334,327	28.7838	533,321,191	2018-01-31
1959	2018-02-22	153,175,855	-292,035	28.7211	533,321,191	2018-01-31
1960	2018-02-21	153,467,890	317,225	28.7759	533,321,191	2018-01-31
1961	2018-02-20	153,150,665	-290,272	28.7164	533,321,191	2018-01-31
1962	2018-02-15	153,440,937	0	28.7708	533,321,191	2018-01-31
1963	2018-02-14	153,440,937	49,500	28.7708	533,321,191	2018-01-31
1964	2018-02-13	153,391,437	402,311	28.7615	533,321,191	2018-01-31
1965	2018-02-12	152,989,126	47,501	28.6861	533,321,191	2018-01-31
1966	2018-02-09	152,941,625	31,600	28.6772	533,321,191	2018-01-31
1967	2018-02-08	152,910,025	-82,887	28.6713	533,321,191	2018-01-31
1968	2018-02-07	152,992,912	-62,809	28.6868	533,321,191	2018-01-31
1969	2018-02-06	153,055,721	1,593,791	28.6986	533,321,191	2018-01-31
1970	2018-02-05	151,461,930	-30,400	28.3998	533,321,191	2018-01-31
1971	2018-02-02	151,492,330	97,650	28.4055	533,321,191	2018-01-31
1972	2018-02-01	151,394,680	12,349	28.3871	533,321,191	2018-01-31
1973	2018-01-31	151,382,331	-100,120	28.3848	533,321,191	2018-01-31
1974	2018-01-30	151,482,451	-17,150	28.3523	534,285,791	2017-12-31
1975	2018-01-29	151,499,601	-381,151	28.3555	534,285,791	2017-12-31
1976	2018-01-26	151,880,752	117,591	28.4269	534,285,791	2017-12-31
1977	2018-01-25	151,763,161	-135,600	28.4049	534,285,791	2017-12-31
1978	2018-01-24	151,898,761	-1,082,245	28.4302	534,285,791	2017-12-31
1979	2018-01-23	152,981,006	-200,497	28.6328	534,285,791	2017-12-31
1980	2018-01-22	153,181,503	-163,529	28.6703	534,285,791	2017-12-31
1981	2018-01-19	153,345,032	3,136,178	28.7009	534,285,791	2017-12-31
1982	2018-01-18	150,208,854	-277,957	28.1140	534,285,791	2017-12-31
1983	2018-01-17	150,486,811	311,957	28.1660	534,285,791	2017-12-31
1984	2018-01-16	150,174,854	17,852	28.1076	534,285,791	2017-12-31
1985	2018-01-15	150,157,002	-438,375	28.1042	534,285,791	2017-12-31
1986	2018-01-12	150,595,377	-34,999	28.1863	534,285,791	2017-12-31
1987	2018-01-11	150,630,376	-553,911	28.1928	534,285,791	2017-12-31
1988	2018-01-10	151,184,287	491,176	28.2965	534,285,791	2017-12-31
1989	2018-01-09	150,693,111	-161,624	28.2046	534,285,791	2017-12-31
1990	2018-01-08	150,854,735	158,128	28.2348	534,285,791	2017-12-31
1991	2018-01-05	150,696,607	-642,480	28.2052	534,285,791	2017-12-31
1992	2018-01-04	151,339,087	-315,507	28.3255	534,285,791	2017-12-31
1993	2018-01-03	151,654,594	-312,255	28.3845	534,285,791	2017-12-31
1994	2018-01-02	151,966,849	11,630	28.4430	534,285,791	2017-12-31
1995	2017-12-29	151,955,219	-124,849	28.4408	534,285,791	2017-12-29
1996	2017-12-28	152,080,068	-1,231,789	28.3845	535,785,791	2017-11-30
1997	2017-12-27	153,311,857	-2,401,349	28.6144	535,785,791	2017-11-30
1998	2017-12-22	155,713,206	181,614	29.0626	535,785,791	2017-11-30
1999	2017-12-21	155,531,592	-1,211,577	29.0287	535,785,791	2017-11-30
2000	2017-12-20	156,743,169	-359,240	29.2548	535,785,791	2017-11-30
2001	2017-12-19	157,102,409	-953,734	29.3219	535,785,791	2017-11-30
2002	2017-12-18	158,056,143	-600,546	29.4999	535,785,791	2017-11-30
2003	2017-12-15	158,656,689	-2,252,341	29.6120	535,785,791	2017-11-30
2004	2017-12-14	160,909,030	890,080	30.0323	535,785,791	2017-11-30
2005	2017-12-13	160,018,950	-3,651,778	29.8662	535,785,791	2017-11-30
2006	2017-12-12	163,670,728	-892,044	30.5478	535,785,791	2017-11-30
2007	2017-12-11	164,562,772	-1,972,474	30.7143	535,785,791	2017-11-30
2008	2017-12-08	166,535,246	2,460,548	31.0824	535,785,791	2017-11-30
2009	2017-12-07	164,074,698	-1,364,951	30.6232	535,785,791	2017-11-30
2010	2017-12-06	165,439,649	502,341	30.8779	535,785,791	2017-11-30
2011	2017-12-05	164,937,308	-89,662	30.7842	535,785,791	2017-11-30
2012	2017-12-04	165,026,970	802,537	30.8009	535,785,791	2017-11-30
2013	2017-12-01	164,224,433	1,123,622	30.6511	535,785,791	2017-11-30
2014	2017-11-30	163,100,811	-819,825	30.4414	535,785,791	2017-11-30
2015	2017-11-29	163,920,636	1,872,816	30.5944	535,785,791	2017-10-31
2016	2017-11-28	162,047,820	-43,454	30.2449	535,785,791	2017-10-31
2017	2017-11-27	162,091,274	-432,019	30.2530	535,785,791	2017-10-31
2018	2017-11-24	162,523,293	-859,261	30.3336	535,785,791	2017-10-31
2019	2017-11-23	163,382,554	-1,101,724	30.4940	535,785,791	2017-10-31
2020	2017-11-22	164,484,278	-508,337	30.6996	535,785,791	2017-10-31
2021	2017-11-21	164,992,615	92,358	30.7945	535,785,791	2017-10-31
2022	2017-11-20	164,900,257	-515,198	30.7773	535,785,791	2017-10-31
2023	2017-11-17	165,415,455	-2,232,017	30.8734	535,785,791	2017-10-31
2024	2017-11-16	167,647,472	357,567	31.2900	535,785,791	2017-10-31
2025	2017-11-15	167,289,905	253,857	31.2233	535,785,791	2017-10-31
2026	2017-11-14	167,036,048	-210,647	31.1759	535,785,791	2017-10-31
2027	2017-11-13	167,246,695	442,655	31.2152	535,785,791	2017-10-31
2028	2017-11-10	166,804,040	455,949	31.1326	535,785,791	2017-10-31
2029	2017-11-09	166,348,091	532,164	31.0475	535,785,791	2017-10-31
2030	2017-11-08	165,815,927	979,892	30.9482	535,785,791	2017-10-31
2031	2017-11-07	164,836,035	37,175	30.7653	535,785,791	2017-10-31
2032	2017-11-06	164,798,860	374,597	30.7583	535,785,791	2017-10-31
2033	2017-11-03	164,424,263	206,031	30.6884	535,785,791	2017-10-31
2034	2017-11-02	164,218,232	241,030	30.6500	535,785,791	2017-10-31
2035	2017-11-01	163,977,202	156,130	30.6050	535,785,791	2017-10-31
2036	2017-10-31	163,821,072	225,221	30.5759	535,785,791	2017-10-31
2037	2017-10-30	163,595,851	-73,353	30.5358	535,750,316	2017-09-30
2038	2017-10-27	163,669,204	64,197	30.5495	535,750,316	2017-09-30
2039	2017-10-26	163,605,007	-169,426	30.5375	535,750,316	2017-09-30
2040	2017-10-25	163,774,433	-410,892	30.5692	535,750,316	2017-09-30
2041	2017-10-24	164,185,325	-16,656	30.6459	535,750,316	2017-09-30
2042	2017-10-23	164,201,981	-1,575,714	30.6490	535,750,316	2017-09-30
2043	2017-10-20	165,777,695	702,762	30.9431	535,750,316	2017-09-30
2044	2017-10-19	165,074,933	-274,358	30.8119	535,750,316	2017-09-30
2045	2017-10-18	165,349,291	91,114	30.8631	535,750,316	2017-09-30
2046	2017-10-17	165,258,177	-4,055,996	30.8461	535,750,316	2017-09-30
2047	2017-10-16	169,314,173	674,273	31.6032	535,750,316	2017-09-30
2048	2017-10-13	168,639,900	-795,166	31.4773	535,750,316	2017-09-30
2049	2017-10-12	169,435,066	2,056,852	31.6258	535,750,316	2017-09-30
2050	2017-10-11	167,378,214	1,239,842	31.2418	535,750,316	2017-09-30
2051	2017-10-10	166,138,372	712,190	31.0104	535,750,316	2017-09-30
2052	2017-10-09	165,426,182	-887,002	30.8775	535,750,316	2017-09-30
2053	2017-10-06	166,313,184	338,920	31.0430	535,750,316	2017-09-30
2054	2017-10-04	165,974,264	2,246,337	30.9798	535,750,316	2017-09-30
2055	2017-10-03	163,727,927	817,871	30.5605	535,750,316	2017-09-30
2056	2017-09-29	162,910,056	-13,685,082	30.4078	535,750,316	2017-09-29
2057	2017-09-28	176,595,138	294,106	35.5193	497,180,641	2017-08-31
2058	2017-09-27	176,301,032	-30,608,546	35.4602	497,180,641	2017-08-31
2059	2017-09-26	206,909,578	235,206	41.6166	497,180,641	2017-08-31
2060	2017-09-25	206,674,372	61,750,147	41.5693	497,180,641	2017-08-31
2061	2017-09-22	144,924,225	-127,692	29.1492	497,180,641	2017-08-31
2062	2017-09-21	145,051,917	-2,704,950	29.1749	497,180,641	2017-08-31
2063	2017-09-20	147,756,867	-851,310	29.7190	497,180,641	2017-08-31
2064	2017-09-19	148,608,177	-924,029	29.8902	497,180,641	2017-08-31
2065	2017-09-18	149,532,206	-1,412,208	30.0760	497,180,641	2017-08-31
2066	2017-09-15	150,944,414	4,898,152	30.3601	497,180,641	2017-08-31
2067	2017-09-14	146,046,262	746,500	29.3749	497,180,641	2017-08-31
2068	2017-09-13	145,299,762	2,331,822	29.2247	497,180,641	2017-08-31
2069	2017-09-12	142,967,940	-878,420	28.7557	497,180,641	2017-08-31
2070	2017-09-11	143,846,360	463,425	28.9324	497,180,641	2017-08-31
2071	2017-09-08	143,382,935	-672,723	28.8392	497,180,641	2017-08-31
2072	2017-09-07	144,055,658	-1,360,499	28.9745	497,180,641	2017-08-31
2073	2017-09-06	145,416,157	-3,181,293	29.2482	497,180,641	2017-08-31
2074	2017-09-05	148,597,450	4,459,676	29.8880	497,180,641	2017-08-31
2075	2017-09-04	144,137,774	3,073,970	28.9910	497,180,641	2017-08-31
2076	2017-09-01	141,063,804	966,793	28.3727	497,180,641	2017-08-31
2077	2017-08-31	140,097,011	451,205	28.1783	497,180,641	2017-08-31
2078	2017-08-30	139,645,806	384,663	28.0939	497,068,840	2017-07-31
2079	2017-08-29	139,261,143	13,300	28.0165	497,068,840	2017-07-31
2080	2017-08-28	139,247,843	-184,338	28.0138	497,068,840	2017-07-31
2081	2017-08-25	139,432,181	-40,197	28.0509	497,068,840	2017-07-31
2082	2017-08-24	139,472,378	869,160	28.0590	497,068,840	2017-07-31
2083	2017-08-23	138,603,218	0	27.8841	497,068,840	2017-07-31
2084	2017-08-22	138,603,218	495,698	27.8841	497,068,840	2017-07-31
2085	2017-08-21	138,107,520	832,830	27.7844	497,068,840	2017-07-31
2086	2017-08-18	137,274,690	25,825	27.6168	497,068,840	2017-07-31
2087	2017-08-17	137,248,865	82,070	27.6116	497,068,840	2017-07-31
2088	2017-08-16	137,166,795	68,466	27.5951	497,068,840	2017-07-31
2089	2017-08-15	137,098,329	-28,262	27.5814	497,068,840	2017-07-31
2090	2017-08-14	137,126,591	-66,635	27.5870	497,068,840	2017-07-31
2091	2017-08-11	137,193,226	-34,956	27.6004	497,068,840	2017-07-31
2092	2017-08-10	137,228,182	9,521	27.6075	497,068,840	2017-07-31
2093	2017-08-09	137,218,661	-16,445	27.6056	497,068,840	2017-07-31
2094	2017-08-08	137,235,106	123,756	27.6089	497,068,840	2017-07-31
2095	2017-08-07	137,111,350	-1,363,509	27.5840	497,068,840	2017-07-31
2096	2017-08-04	138,474,859	-146,735	27.8583	497,068,840	2017-07-31
2097	2017-08-03	138,621,594	-45,700	27.8878	497,068,840	2017-07-31
2098	2017-08-02	138,667,294	214,396	27.8970	497,068,840	2017-07-31
2099	2017-08-01	138,452,898	35,213	27.8539	497,068,840	2017-07-31
2100	2017-07-31	138,417,685	-43,440	27.8468	497,068,840	2017-07-31
2101	2017-07-28	138,461,125	140,079	27.8584	497,016,965	2017-06-30
2102	2017-07-27	138,321,046	-67,675	27.8302	497,016,965	2017-06-30
2103	2017-07-26	138,388,721	-191,570	27.8439	497,016,965	2017-06-30
2104	2017-07-25	138,580,291	457,827	27.8824	497,016,965	2017-06-30
2105	2017-07-24	138,122,464	126,713	27.7903	497,016,965	2017-06-30
2106	2017-07-21	137,995,751	-934,413	27.7648	497,016,965	2017-06-30
2107	2017-07-20	138,930,164	36,436	27.9528	497,016,965	2017-06-30
2108	2017-07-19	138,893,728	-157,500	27.9455	497,016,965	2017-06-30
2109	2017-07-18	139,051,228	132,190	27.9772	497,016,965	2017-06-30
2110	2017-07-17	138,919,038	30,865	27.9506	497,016,965	2017-06-30
2111	2017-07-14	138,888,173	-107,675	27.9444	497,016,965	2017-06-30
2112	2017-07-13	138,995,848	38,065	27.9660	497,016,965	2017-06-30
2113	2017-07-12	138,957,783	-46,215	27.9584	497,016,965	2017-06-30
2114	2017-07-11	139,003,998	61,865	27.9677	497,016,965	2017-06-30
2115	2017-07-10	138,942,133	43,348	27.9552	497,016,965	2017-06-30
2116	2017-07-07	138,898,785	-413,200	27.9465	497,016,965	2017-06-30
2117	2017-07-06	139,311,985	114,889	28.0296	497,016,965	2017-06-30
2118	2017-07-05	139,197,096	-231,890	28.0065	497,016,965	2017-06-30
2119	2017-07-04	139,428,986	367,690	28.0532	497,016,965	2017-06-30
2120	2017-07-03	139,061,296	-38,030	27.9792	497,016,965	2017-06-30
2121	2017-06-30	139,099,326	-136,046	27.9868	497,016,965	2017-06-30
2122	2017-06-29	139,235,372	-51,754	28.0148	497,006,315	2017-05-31
2123	2017-06-28	139,287,126	-118,423	28.0252	497,006,315	2017-05-31
2124	2017-06-27	139,405,549	18,410	28.0490	497,006,315	2017-05-31
2125	2017-06-26	139,387,139	-151,319	28.0453	497,006,315	2017-05-31
2126	2017-06-23	139,538,458	-260,797	28.0758	497,006,315	2017-05-31
2127	2017-06-22	139,799,255	-2,055,129	28.1283	497,006,315	2017-05-31
2128	2017-06-21	141,854,384	-484,792	28.5418	497,006,315	2017-05-31
2129	2017-06-20	142,339,176	-411,857	28.6393	497,006,315	2017-05-31
2130	2017-06-19	142,751,033	-380,463	28.7222	497,006,315	2017-05-31
2131	2017-06-16	143,131,496	872,498	28.7987	497,006,315	2017-05-31
2132	2017-06-15	142,258,998	218,241	28.6232	497,006,315	2017-05-31
2133	2017-06-14	142,040,757	81,452	28.5793	497,006,315	2017-05-31
2134	2017-06-13	141,959,305	363,296	28.5629	497,006,315	2017-05-31
2135	2017-06-12	141,596,009	90,505	28.4898	497,006,315	2017-05-31
2136	2017-06-09	141,505,504	-91,277	28.4716	497,006,315	2017-05-31
2137	2017-06-08	141,596,781	976,104	28.4899	497,006,315	2017-05-31
2138	2017-06-07	140,620,677	-46,500	28.2935	497,006,315	2017-05-31
2139	2017-06-06	140,667,177	55,500	28.3029	497,006,315	2017-05-31
2140	2017-06-05	140,611,677	-5,004	28.2917	497,006,315	2017-05-31
2141	2017-06-02	140,616,681	-440,796	28.2927	497,006,315	2017-05-31
2142	2017-06-01	141,057,477	350,965	28.3814	497,006,315	2017-05-31
2143	2017-05-31	140,706,512	-30,000	28.3108	497,006,315	2017-05-31
2144	2017-05-29	140,736,512	-1,414,146	28.3297	496,780,563	2017-05-11
2145	2017-05-26	142,150,658	-149,450	28.6144	496,780,563	2017-05-11
2146	2017-05-25	142,300,108	-5,628,823	28.6445	496,780,563	2017-05-11
2147	2017-05-24	147,928,931	13,334	29.7775	496,780,563	2017-05-11
2148	2017-05-23	147,915,597	-901,992	29.7748	496,780,563	2017-05-11
2149	2017-05-22	148,817,589	904,805	29.9564	496,780,563	2017-05-11
2150	2017-05-19	147,912,784	4,683,767	29.7743	496,780,563	2017-05-11
2151	2017-05-18	143,229,017	1,572,382	28.8314	496,780,563	2017-05-11
2152	2017-05-17	141,656,635	-148,139	28.5149	496,780,563	2017-05-11
2153	2017-05-16	141,804,774	-113,562	28.5448	496,780,563	2017-05-11
2154	2017-05-15	141,918,336	149,409	28.5676	496,780,563	2017-05-11
2155	2017-05-12	141,768,927	-474,760	28.5375	496,780,563	2017-05-11
2156	2017-05-11	142,243,687	369,411	28.6331	496,780,563	2017-05-11
2157	2017-05-10	141,874,276	-143,000	28.6660	494,921,281	2017-04-30
2158	2017-05-09	142,017,276	-30,780	28.6949	494,921,281	2017-04-30
2159	2017-05-08	142,048,056	2,944	28.7011	494,921,281	2017-04-30
2160	2017-05-05	142,045,112	-319,455	28.7005	494,921,281	2017-04-30
2161	2017-05-04	142,364,567	-6,000	28.7651	494,921,281	2017-04-30
2162	2017-05-02	142,370,567	-282,950	28.7663	494,921,281	2017-04-30
2163	2017-04-28	142,653,517	117,000	28.8279	494,845,906	2017-03-31
2164	2017-04-27	142,536,517	378,500	28.8042	494,845,906	2017-03-31
2165	2017-04-26	142,158,017	487,809	28.7277	494,845,906	2017-03-31
2166	2017-04-25	141,670,208	2,500	28.6292	494,845,906	2017-03-31
2167	2017-04-24	141,667,708	193,881	28.6287	494,845,906	2017-03-31
2168	2017-04-21	141,473,827	123,584	28.5895	494,845,906	2017-03-31
2169	2017-04-20	141,350,243	-37,500	28.5645	494,845,906	2017-03-31
2170	2017-04-19	141,387,743	-130,568	28.5721	494,845,906	2017-03-31
2171	2017-04-18	141,518,311	-72,666	28.5985	494,845,906	2017-03-31
2172	2017-04-13	141,590,977	-565,134	28.6131	494,845,906	2017-03-31
2173	2017-04-12	142,156,111	-46,910	28.7273	494,845,906	2017-03-31
2174	2017-04-11	142,203,021	144,000	28.7368	494,845,906	2017-03-31
2175	2017-04-10	142,059,021	-185,000	28.7077	494,845,906	2017-03-31
2176	2017-04-07	142,244,021	130,415	28.7451	494,845,906	2017-03-31
2177	2017-04-06	142,113,606	-339,000	28.7188	494,845,906	2017-03-31
2178	2017-04-05	142,452,606	587	28.7873	494,845,906	2017-03-31
2179	2017-04-03	142,452,019	-160,001	28.7871	494,845,906	2017-03-31
2180	2017-03-31	142,612,020	-210,499	28.8195	494,845,906	2017-03-31
2181	2017-03-30	142,822,519	-1,927,005	28.8620	494,845,906	2017-02-28
2182	2017-03-29	144,749,524	14,000	29.2514	494,845,906	2017-02-28
2183	2017-03-28	144,735,524	-335,292	29.2486	494,845,906	2017-02-28
2184	2017-03-27	145,070,816	673,080	29.3164	494,845,906	2017-02-28
2185	2017-03-24	144,397,736	-1,902,280	29.1803	494,845,906	2017-02-28
2186	2017-03-23	146,300,016	2,199,300	29.5648	494,845,906	2017-02-28
2187	2017-03-22	144,100,716	-4,495,211	29.1203	494,845,906	2017-02-28
2188	2017-03-21	148,595,927	-157,360	30.0287	494,845,906	2017-02-28
2189	2017-03-20	148,753,287	-231,999	30.0605	494,845,906	2017-02-28
2190	2017-03-17	148,985,286	110,192	30.1074	494,845,906	2017-02-28
2191	2017-03-16	148,875,094	40,000	30.0851	494,845,906	2017-02-28
2192	2017-03-15	148,835,094	106,000	30.0771	494,845,906	2017-02-28
2193	2017-03-14	148,729,094	-457,636	30.0556	494,845,906	2017-02-28
2194	2017-03-13	149,186,730	345,605	30.1481	494,845,906	2017-02-28
2195	2017-03-10	148,841,125	-57,500	30.0783	494,845,906	2017-02-28
2196	2017-03-09	148,898,625	-120,000	30.0899	494,845,906	2017-02-28
2197	2017-03-08	149,018,625	195,000	30.1141	494,845,906	2017-02-28
2198	2017-03-07	148,823,625	68,061	30.0747	494,845,906	2017-02-28
2199	2017-03-06	148,755,564	-80,000	30.0610	494,845,906	2017-02-28
2200	2017-03-03	148,835,564	-132,500	30.0772	494,845,906	2017-02-28
2201	2017-03-02	148,968,064	-37,000	30.1039	494,845,906	2017-02-28
2202	2017-03-01	149,005,064	-166,001	30.1114	494,845,906	2017-02-28
2203	2017-02-28	149,171,065	-147,612	30.1450	494,845,906	2017-02-28
2204	2017-02-27	149,318,677	-310,000	30.1755	494,834,406	2017-02-01
2205	2017-02-24	149,628,677	-76,334	30.2381	494,834,406	2017-02-01
2206	2017-02-23	149,705,011	-88,640	30.2536	494,834,406	2017-02-01
2207	2017-02-22	149,793,651	92,720	30.2715	494,834,406	2017-02-01
2208	2017-02-21	149,700,931	-82,120	30.2527	494,834,406	2017-02-01
2209	2017-02-20	149,783,051	234,668	30.2693	494,834,406	2017-02-01
2210	2017-02-17	149,548,383	-108,261	30.2219	494,834,406	2017-02-01
2211	2017-02-16	149,656,644	138,000	30.2438	494,834,406	2017-02-01
2212	2017-02-15	149,518,644	-55,500	30.2159	494,834,406	2017-02-01
2213	2017-02-14	149,574,144	-94,280	30.2271	494,834,406	2017-02-01
2214	2017-02-13	149,668,424	-829,620	30.2462	494,834,406	2017-02-01
2215	2017-02-10	150,498,044	64,007	30.4138	494,834,406	2017-02-01
2216	2017-02-09	150,434,037	-78,603	30.4009	494,834,406	2017-02-01
2217	2017-02-08	150,512,640	-22,500	30.4168	494,834,406	2017-02-01
2218	2017-02-07	150,535,140	6,700	30.4213	494,834,406	2017-02-01
2219	2017-02-06	150,528,440	-8,000	30.4200	494,834,406	2017-02-01
2220	2017-02-03	150,536,440	-68,000	30.4216	494,834,406	2017-02-01
2221	2017-02-02	150,604,440	45,500	30.4353	494,834,406	2017-02-01
2222	2017-02-01	150,558,940	-52,964	30.4261	494,834,406	2017-02-01
2223	2017-01-27	150,611,904	0	30.3609	496,071,906	2017-01-04
2224	2017-01-26	150,611,904	86,000	30.3609	496,071,906	2017-01-04
2225	2017-01-25	150,525,904	-214,187	30.3436	496,071,906	2017-01-04
2226	2017-01-24	150,740,091	-1,189,000	30.3867	496,071,906	2017-01-04
2227	2017-01-23	151,929,091	-53,000	30.6264	496,071,906	2017-01-04
2228	2017-01-20	151,982,091	-54,500	30.6371	496,071,906	2017-01-04
2229	2017-01-19	152,036,591	116,000	30.6481	496,071,906	2017-01-04
2230	2017-01-18	151,920,591	-41,458	30.6247	496,071,906	2017-01-04
2231	2017-01-17	151,962,049	66,500	30.6331	496,071,906	2017-01-04
2232	2017-01-16	151,895,549	-2,007,500	30.6197	496,071,906	2017-01-04
2233	2017-01-13	153,903,049	-213,872	31.0243	496,071,906	2017-01-04
2234	2017-01-12	154,116,921	-11,958	31.0675	496,071,906	2017-01-04
2235	2017-01-11	154,128,879	36,000	31.0699	496,071,906	2017-01-04
2236	2017-01-10	154,092,879	125,255	31.0626	496,071,906	2017-01-04
2237	2017-01-09	153,967,624	24,200	31.0374	496,071,906	2017-01-04
2238	2017-01-06	153,943,424	47,900	31.0325	496,071,906	2017-01-04
2239	2017-01-05	153,895,524	2,000	31.0228	496,071,906	2017-01-04
2240	2017-01-04	153,893,524	70,000	31.0224	496,071,906	2017-01-04
2241	2017-01-03	153,823,524	-11,000	31.0084	496,069,778	2016-12-31
2242	2016-12-30	153,834,524	5,787	31.0107	496,069,778	2016-12-28
2243	2016-12-29	153,828,737	115,000	31.0095	496,069,778	2016-12-28
2244	2016-12-28	153,713,737	183,500	30.9863	496,069,778	2016-12-28
2245	2016-12-23	153,530,237	44,000	30.8746	497,269,778	2016-11-30
2246	2016-12-22	153,486,237	-1,433,020	30.8658	497,269,778	2016-11-30
2247	2016-12-21	154,919,257	270,500	31.1540	497,269,778	2016-11-30
2248	2016-12-20	154,648,757	172,979	31.0996	497,269,778	2016-11-30
2249	2016-12-19	154,475,778	122,000	31.0648	497,269,778	2016-11-30
2250	2016-12-16	154,353,778	-573,300	31.0402	497,269,778	2016-11-30
2251	2016-12-15	154,927,078	-9,000	31.1555	497,269,778	2016-11-30
2252	2016-12-14	154,936,078	-109,000	31.1573	497,269,778	2016-11-30
2253	2016-12-13	155,045,078	-424,000	31.1793	497,269,778	2016-11-30
2254	2016-12-12	155,469,078	1,000	31.2645	497,269,778	2016-11-30
2255	2016-12-09	155,468,078	1,735,056	31.2643	497,269,778	2016-11-30
2256	2016-12-08	153,733,022	-5,009	30.9154	497,269,778	2016-11-30
2257	2016-12-07	153,738,031	883,832	30.9164	497,269,778	2016-11-30
2258	2016-12-06	152,854,199	-70,403	30.7387	497,269,778	2016-11-30
2259	2016-12-05	152,924,602	207,500	30.7528	497,269,778	2016-11-30
2260	2016-12-02	152,717,102	-133,000	30.7111	497,269,778	2016-11-30
2261	2016-12-01	152,850,102	-109,500	30.7379	497,269,778	2016-11-30
2262	2016-11-30	152,959,602	161,500	30.7599	497,269,778	2016-11-30
2263	2016-11-29	152,798,102	-5,458	30.7302	497,224,978	2016-10-31
2264	2016-11-28	152,803,560	-53,000	30.7313	497,224,978	2016-10-31
2265	2016-11-25	152,856,560	-33,000	30.7419	497,224,978	2016-10-31
2266	2016-11-24	152,889,560	-81,500	30.7486	497,224,978	2016-10-31
2267	2016-11-23	152,971,060	-91,500	30.7650	497,224,978	2016-10-31
2268	2016-11-22	153,062,560	-99,000	30.7834	497,224,978	2016-10-31
2269	2016-11-21	153,161,560	-158,500	30.8033	497,224,978	2016-10-31
2270	2016-11-18	153,320,060	-49,000	30.8351	497,224,978	2016-10-31
2271	2016-11-17	153,369,060	136,042	30.8450	497,224,978	2016-10-31
2272	2016-11-16	153,233,018	-431,000	30.8176	497,224,978	2016-10-31
2273	2016-11-15	153,664,018	-345,000	30.9043	497,224,978	2016-10-31
2274	2016-11-14	154,009,018	21,500	30.9737	497,224,978	2016-10-31
2275	2016-11-11	153,987,518	57,000	30.9694	497,224,978	2016-10-31
2276	2016-11-10	153,930,518	50,500	30.9579	497,224,978	2016-10-31
2277	2016-11-09	153,880,018	-191,000	30.9478	497,224,978	2016-10-31
2278	2016-11-08	154,071,018	337,000	30.9862	497,224,978	2016-10-31
2279	2016-11-07	153,734,018	40,454	30.9184	497,224,978	2016-10-31
2280	2016-11-04	153,693,564	-12,412	30.9103	497,224,978	2016-10-31
2281	2016-11-03	153,705,976	-13,799	30.9128	497,224,978	2016-10-31
2282	2016-11-02	153,719,775	-8,001	30.9155	497,224,978	2016-10-31
2283	2016-11-01	153,727,776	-18,999	30.9171	497,224,978	2016-10-31
2284	2016-10-31	153,746,775	-49,500	30.9210	497,224,978	2016-10-31
2285	2016-10-28	153,796,275	-13,501	30.9327	497,195,778	2016-09-30
2286	2016-10-27	153,809,776	-228,316	30.9355	497,195,778	2016-09-30
2287	2016-10-26	154,038,092	42,500	30.9814	497,195,778	2016-09-30
2288	2016-10-25	153,995,592	-430,500	30.9728	497,195,778	2016-09-30
2289	2016-10-24	154,426,092	981,000	31.0594	497,195,778	2016-09-30
2290	2016-10-21	153,445,092	0	30.8621	497,195,778	2016-09-30
2291	2016-10-20	153,445,092	25,882	30.8621	497,195,778	2016-09-30
2292	2016-10-19	153,419,210	138,000	30.8569	497,195,778	2016-09-30
2293	2016-10-18	153,281,210	202,000	30.8291	497,195,778	2016-09-30
2294	2016-10-17	153,079,210	8,500	30.7885	497,195,778	2016-09-30
2295	2016-10-14	153,070,710	266,000	30.7868	497,195,778	2016-09-30
2296	2016-10-13	152,804,710	-759,057	30.7333	497,195,778	2016-09-30
2297	2016-10-12	153,563,767	43,000	30.8860	497,195,778	2016-09-30
2298	2016-10-11	153,520,767	-8,000	30.8773	497,195,778	2016-09-30
2299	2016-10-07	153,528,767	96,500	30.8789	497,195,778	2016-09-30
2300	2016-10-06	153,432,267	-76,500	30.8595	497,195,778	2016-09-30
2301	2016-10-05	153,508,767	14,500	30.8749	497,195,778	2016-09-30
2302	2016-10-04	153,494,267	-54,000	30.8720	497,195,778	2016-09-30
2303	2016-10-03	153,548,267	-385,127	30.8829	497,195,778	2016-09-30
2304	2016-09-30	153,933,394	-347,500	30.9603	497,195,778	2016-09-30
2305	2016-09-29	154,280,894	-11,500	31.0355	497,110,391	2016-08-31
2306	2016-09-28	154,292,394	332,750	31.0379	497,110,391	2016-08-31
2307	2016-09-27	153,959,644	-3,587	30.9709	497,110,391	2016-08-31
2308	2016-09-26	153,963,231	150,697	30.9716	497,110,391	2016-08-31
2309	2016-09-23	153,812,534	-194,714	30.9413	497,110,391	2016-08-31
2310	2016-09-22	154,007,248	-483,000	30.9805	497,110,391	2016-08-31
2311	2016-09-21	154,490,248	62,000	31.0777	497,110,391	2016-08-31
2312	2016-09-20	154,428,248	-234,150	31.0652	497,110,391	2016-08-31
2313	2016-09-19	154,662,398	-1,446,132	31.1123	497,110,391	2016-08-31
2314	2016-09-15	156,108,530	-128,363	31.4032	497,110,391	2016-08-31
2315	2016-09-14	156,236,893	-1,102,083	31.4290	497,110,391	2016-08-31
2316	2016-09-13	157,338,976	-776,611	31.6507	497,110,391	2016-08-31
2317	2016-09-12	158,115,587	1,750,249	31.8069	497,110,391	2016-08-31
2318	2016-09-09	156,365,338	-235,731	31.4549	497,110,391	2016-08-31
2319	2016-09-08	156,601,069	-263,500	31.5023	497,110,391	2016-08-31
2320	2016-09-07	156,864,569	-328,000	31.5553	497,110,391	2016-08-31
2321	2016-09-06	157,192,569	-1,079,048	31.6213	497,110,391	2016-08-31
2322	2016-09-05	158,271,617	-230,596	31.8383	497,110,391	2016-08-31
2323	2016-09-02	158,502,213	-39,000	31.8847	497,110,391	2016-08-31
2324	2016-09-01	158,541,213	16,500	31.8926	497,110,391	2016-08-31
2325	2016-08-31	158,524,713	-242,638	31.8892	497,110,391	2016-08-31
2326	2016-08-30	158,767,351	98,000	31.9624	496,731,316	2016-07-31
2327	2016-08-29	158,669,351	-409,725	31.9427	496,731,316	2016-07-31
2328	2016-08-26	159,079,076	-63,000	32.0252	496,731,316	2016-07-31
2329	2016-08-25	159,142,076	-250,109	32.0379	496,731,316	2016-07-31
2330	2016-08-24	159,392,185	-125,500	32.0882	496,731,316	2016-07-31
2331	2016-08-23	159,517,685	-131,000	32.1135	496,731,316	2016-07-31
2332	2016-08-22	159,648,685	-576,945	32.1398	496,731,316	2016-07-31
2333	2016-08-19	160,225,630	319,169	32.2560	496,731,316	2016-07-31
2334	2016-08-18	159,906,461	199,298	32.1917	496,731,316	2016-07-31
2335	2016-08-17	159,707,163	-713,766	32.1516	496,731,316	2016-07-31
2336	2016-08-16	160,420,929	-263,107	32.2953	496,731,316	2016-07-31
2337	2016-08-15	160,684,036	-365,292	32.3483	496,731,316	2016-07-31
2338	2016-08-12	161,049,328	-32,684	32.4218	496,731,316	2016-07-31
2339	2016-08-11	161,082,012	-127,643	32.4284	496,731,316	2016-07-31
2340	2016-08-10	161,209,655	-79,901	32.4541	496,731,316	2016-07-31
2341	2016-08-09	161,289,556	95,052	32.4702	496,731,316	2016-07-31
2342	2016-08-08	161,194,504	141,010	32.4510	496,731,316	2016-07-31
2343	2016-08-05	161,053,494	-221,922	32.4227	496,731,316	2016-07-31
2344	2016-08-04	161,275,416	-222,654	32.4673	496,731,316	2016-07-31
2345	2016-08-03	161,498,070	22,472	32.5122	496,731,316	2016-07-31
2346	2016-08-02	161,475,598	0	32.5076	496,731,316	2016-07-31
2347	2016-08-01	161,475,598	-17,640	32.5076	496,731,316	2016-07-31
2348	2016-07-29	161,493,238	167,700	32.5143	496,683,941	2016-07-20
2349	2016-07-28	161,325,538	31,598	32.4805	496,683,941	2016-07-20
2350	2016-07-27	161,293,940	97,236	32.4742	496,683,941	2016-07-20
2351	2016-07-26	161,196,704	-92,648	32.4546	496,683,941	2016-07-20
2352	2016-07-25	161,289,352	46,500	32.4732	496,683,941	2016-07-20
2353	2016-07-22	161,242,852	-524,243	32.4639	496,683,941	2016-07-20
2354	2016-07-21	161,767,095	67,859	32.5694	496,683,941	2016-07-20
2355	2016-07-20	161,699,236	-282,944	32.5558	496,683,941	2016-07-20
2356	2016-07-19	161,982,180	-171,991	32.6259	496,483,941	2016-06-30
2357	2016-07-18	162,154,171	125	32.6605	496,483,941	2016-06-30
2358	2016-07-15	162,154,046	-269,576	32.6605	496,483,941	2016-06-30
2359	2016-07-14	162,423,622	411,707	32.7148	496,483,941	2016-06-30
2360	2016-07-13	162,011,915	116,949	32.6319	496,483,941	2016-06-30
2361	2016-07-12	161,894,966	97,000	32.6083	496,483,941	2016-06-30
2362	2016-07-11	161,797,966	-58,703	32.5888	496,483,941	2016-06-30
2363	2016-07-08	161,856,669	-64,610	32.6006	496,483,941	2016-06-30
2364	2016-07-07	161,921,279	-66,132	32.6136	496,483,941	2016-06-30
2365	2016-07-06	161,987,411	3,531,482	32.6269	496,483,941	2016-06-30
2366	2016-07-05	158,455,929	-269,400	31.9156	496,483,941	2016-06-30
2367	2016-07-04	158,725,329	-212,266	31.9699	496,483,941	2016-06-30
2368	2016-06-30	158,937,595	450,500	32.0126	496,483,941	2016-06-30
2369	2016-06-29	158,487,095	167,470	31.9254	496,428,991	2016-05-31
2370	2016-06-28	158,319,625	-647,500	31.8917	496,428,991	2016-05-31
2371	2016-06-27	158,967,125	-2,191,370	32.0221	496,428,991	2016-05-31
2372	2016-06-24	161,158,495	99,500	32.4636	496,428,991	2016-05-31
2373	2016-06-23	161,058,995	-4,000	32.4435	496,428,991	2016-05-31
2374	2016-06-22	161,062,995	395,500	32.4443	496,428,991	2016-05-31
2375	2016-06-21	160,667,495	231,000	32.3646	496,428,991	2016-05-31
2376	2016-06-20	160,436,495	71,500	32.3181	496,428,991	2016-05-31
2377	2016-06-17	160,364,995	-10,500	32.3037	496,428,991	2016-05-31
2378	2016-06-16	160,375,495	130,968	32.3058	496,428,991	2016-05-31
2379	2016-06-15	160,244,527	184,000	32.2794	496,428,991	2016-05-31
2380	2016-06-14	160,060,527	-1,506,500	32.2424	496,428,991	2016-05-31
2381	2016-06-13	161,567,027	1,953,178	32.5458	496,428,991	2016-05-31
2382	2016-06-10	159,613,849	-41,500	32.1524	496,428,991	2016-05-31
2383	2016-06-08	159,655,349	-88,500	32.1608	496,428,991	2016-05-31
2384	2016-06-07	159,743,849	87,500	32.1786	496,428,991	2016-05-31
2385	2016-06-06	159,656,349	103,500	32.1610	496,428,991	2016-05-31
2386	2016-06-03	159,552,849	289,120	32.1401	496,428,991	2016-05-31
2387	2016-06-02	159,263,729	1,373,303	32.0819	496,428,991	2016-05-31
2388	2016-06-01	157,890,426	224,793	31.8052	496,428,991	2016-05-31
2389	2016-05-31	157,665,633	72,716	31.7600	496,428,991	2016-05-31
2390	2016-05-30	157,592,917	262,200	31.7562	496,259,366	2016-05-19
2391	2016-05-27	157,330,717	7,450	31.7033	496,259,366	2016-05-19
2392	2016-05-26	157,323,267	-125,500	31.7018	496,259,366	2016-05-19
2393	2016-05-25	157,448,767	-285,000	31.7271	496,259,366	2016-05-19
2394	2016-05-24	157,733,767	1,305,307	31.7845	496,259,366	2016-05-19
2395	2016-05-23	156,428,460	2,579,583	31.5215	496,259,366	2016-05-19
2396	2016-05-20	153,848,877	98,350	31.0017	496,259,366	2016-05-19
2397	2016-05-19	153,750,527	492,500	30.9819	496,259,366	2016-05-19
2398	2016-05-18	153,258,027	-47,891	31.0725	493,226,795	2016-05-06
2399	2016-05-17	153,305,918	574,087	31.0822	493,226,795	2016-05-06
2400	2016-05-16	152,731,831	663,165	30.9658	493,226,795	2016-05-06
2401	2016-05-13	152,068,666	-109,294	30.8314	493,226,795	2016-05-06
2402	2016-05-12	152,177,960	59,735	30.8535	493,226,795	2016-05-06
2403	2016-05-11	152,118,225	65,166	30.8414	493,226,795	2016-05-06
2404	2016-05-10	152,053,059	-258,484	30.8282	493,226,795	2016-05-06
2405	2016-05-09	152,311,543	35,000	30.8806	493,226,795	2016-05-06
2406	2016-05-06	152,276,543	-4,366	30.8735	493,226,795	2016-05-06
2407	2016-05-05	152,280,909	-8,500	30.8798	493,141,595	2016-04-30
2408	2016-05-04	152,289,409	-97,500	30.8815	493,141,595	2016-04-30
2409	2016-05-03	152,386,909	44,500	30.9012	493,141,595	2016-04-30
2410	2016-04-29	152,342,409	-81,500	30.8922	493,141,595	2016-04-28
2411	2016-04-28	152,423,909	-276,085	30.9088	493,141,595	2016-04-28
2412	2016-04-27	152,699,994	-41,500	30.9754	492,971,195	2016-03-31
2413	2016-04-26	152,741,494	-5,400	30.9839	492,971,195	2016-03-31
2414	2016-04-25	152,746,894	-160,000	30.9850	492,971,195	2016-03-31
2415	2016-04-22	152,906,894	-67,000	31.0174	492,971,195	2016-03-31
2416	2016-04-21	152,973,894	212,446	31.0310	492,971,195	2016-03-31
2417	2016-04-20	152,761,448	3,802,209	30.9879	492,971,195	2016-03-31
2418	2016-04-19	148,959,239	-4,767,259	30.2166	492,971,195	2016-03-31
2419	2016-04-18	153,726,498	-128,761	31.1837	492,971,195	2016-03-31
2420	2016-04-15	153,855,259	300,403	31.2098	492,971,195	2016-03-31
2421	2016-04-14	153,554,856	85,865	31.1488	492,971,195	2016-03-31
2422	2016-04-13	153,468,991	68,770	31.1314	492,971,195	2016-03-31
2423	2016-04-12	153,400,221	220,550	31.1175	492,971,195	2016-03-31
2424	2016-04-11	153,179,671	81,543	31.0727	492,971,195	2016-03-31
2425	2016-04-08	153,098,128	48,549	31.0562	492,971,195	2016-03-31
2426	2016-04-07	153,049,579	31,795	31.0464	492,971,195	2016-03-31
2427	2016-04-06	153,017,784	-328,332	31.0399	492,971,195	2016-03-31
2428	2016-04-05	153,346,116	68,879	31.1065	492,971,195	2016-03-31
2429	2016-04-01	153,277,237	-12,315	31.0925	492,971,195	2016-03-31
2430	2016-03-31	153,289,552	62,981	31.0950	492,971,195	2016-03-31
2431	2016-03-30	153,226,571	-54,443	31.0823	492,971,195	2016-02-29
2432	2016-03-29	153,281,014	-61,000	31.0933	492,971,195	2016-02-29
2433	2016-03-24	153,342,014	-148,600	31.1057	492,971,195	2016-02-29
2434	2016-03-23	153,490,614	-73,600	31.1358	492,971,195	2016-02-29
2435	2016-03-22	153,564,214	377,302	31.1507	492,971,195	2016-02-29
2436	2016-03-21	153,186,912	-102,000	31.0742	492,971,195	2016-02-29
2437	2016-03-18	153,288,912	5,610,582	31.0949	492,971,195	2016-02-29
2438	2016-03-17	147,678,330	30,000	29.9568	492,971,195	2016-02-29
2439	2016-03-16	147,648,330	36,099	29.9507	492,971,195	2016-02-29
2440	2016-03-15	147,612,231	1,600	29.9434	492,971,195	2016-02-29
2441	2016-03-14	147,610,631	-25,999	29.9431	492,971,195	2016-02-29
2442	2016-03-11	147,636,630	13,400	29.9483	492,971,195	2016-02-29
2443	2016-03-10	147,623,230	68,499	29.9456	492,971,195	2016-02-29
2444	2016-03-09	147,554,731	-458,704	29.9317	492,971,195	2016-02-29
2445	2016-03-08	148,013,435	-4,499	30.0248	492,971,195	2016-02-29
2446	2016-03-07	148,017,934	-70,916	30.0257	492,971,195	2016-02-29
2447	2016-03-04	148,088,850	206,967	30.0401	492,971,195	2016-02-29
2448	2016-03-03	147,881,883	-185,000	29.9981	492,971,195	2016-02-29
2449	2016-03-02	148,066,883	9,999	30.0356	492,971,195	2016-02-29
2450	2016-03-01	148,056,884	37,000	30.0336	492,971,195	2016-02-29
2451	2016-02-29	148,019,884	-148,499	30.0261	492,971,195	2016-02-29
2452	2016-02-26	148,168,383	391,000	30.0568	492,961,995	2016-02-05
2453	2016-02-25	147,777,383	-222,500	29.9774	492,961,995	2016-02-05
2454	2016-02-24	147,999,883	109,499	30.0226	492,961,995	2016-02-05
2455	2016-02-23	147,890,384	11,001	30.0004	492,961,995	2016-02-05
2456	2016-02-22	147,879,383	-33,500	29.9981	492,961,995	2016-02-05
2457	2016-02-19	147,912,883	-50,501	30.0049	492,961,995	2016-02-05
2458	2016-02-18	147,963,384	-72,500	30.0152	492,961,995	2016-02-05
2459	2016-02-17	148,035,884	253,001	30.0299	492,961,995	2016-02-05
2460	2016-02-16	147,782,883	-43,000	29.9786	492,961,995	2016-02-05
2461	2016-02-15	147,825,883	-153,710	29.9873	492,961,995	2016-02-05
2462	2016-02-12	147,979,593	11,677	30.0185	492,961,995	2016-02-05
2463	2016-02-11	147,967,916	-31,464	30.0161	492,961,995	2016-02-05
2464	2016-02-05	147,999,380	-68,696	30.0225	492,961,995	2016-02-05
2465	2016-02-04	148,068,076	104,960	29.7444	497,801,995	2016-01-31
2466	2016-02-03	147,963,116	-16,647	29.7233	497,801,995	2016-01-31
2467	2016-02-02	147,979,763	-4,679,364	29.7266	497,801,995	2016-01-31
2468	2016-02-01	152,659,127	295,440	30.6666	497,801,995	2016-01-31
2469	2016-01-29	152,363,687	313,444	30.6073	497,801,995	2016-01-22
2470	2016-01-28	152,050,243	373,117	30.5443	497,801,995	2016-01-22
2471	2016-01-27	151,677,126	-230,204	30.4694	497,801,995	2016-01-22
2472	2016-01-26	151,907,330	287,500	30.5156	497,801,995	2016-01-22
2473	2016-01-25	151,619,830	234,000	30.4579	497,801,995	2016-01-22
2474	2016-01-22	151,385,830	387,891	30.4109	497,801,995	2016-01-22
2475	2016-01-21	150,997,939	64,010	30.3407	497,674,020	2015-12-31
2476	2016-01-20	150,933,929	-25,589	30.3279	497,674,020	2015-12-31
2477	2016-01-19	150,959,518	446,226	30.3330	497,674,020	2015-12-31
2478	2016-01-18	150,513,292	154,263	30.2433	497,674,020	2015-12-31
2479	2016-01-15	150,359,029	253,540	30.2124	497,674,020	2015-12-31
2480	2016-01-14	150,105,489	129,932	30.1614	497,674,020	2015-12-31
2481	2016-01-13	149,975,557	-224,046	30.1353	497,674,020	2015-12-31
2482	2016-01-12	150,199,603	202,685	30.1803	497,674,020	2015-12-31
2483	2016-01-11	149,996,918	-405,743	30.1396	497,674,020	2015-12-31
2484	2016-01-08	150,402,661	584,962	30.2211	497,674,020	2015-12-31
2485	2016-01-07	149,817,699	314,676	30.1036	497,674,020	2015-12-31
2486	2016-01-06	149,503,023	-142,000	30.0404	497,674,020	2015-12-31
2487	2016-01-05	149,645,023	-72,745	30.0689	497,674,020	2015-12-31
2488	2016-01-04	149,717,768	-80,971	30.0835	497,674,020	2015-12-31
2489	2015-12-31	149,798,739	0	30.0998	497,674,020	2015-12-31
2490	2015-12-30	149,798,739	-310,799	30.0998	497,674,020	2015-11-30
2491	2015-12-29	150,109,538	167,685	30.1622	497,674,020	2015-11-30
2492	2015-12-28	149,941,853	-161,224	30.1285	497,674,020	2015-11-30
2493	2015-12-24	150,103,077	0	30.1609	497,674,020	2015-11-30
2494	2015-12-23	150,103,077	152,763	30.1609	497,674,020	2015-11-30
2495	2015-12-22	149,950,314	196,582	30.1302	497,674,020	2015-11-30
2496	2015-12-21	149,753,732	-104,139	30.0907	497,674,020	2015-11-30
2497	2015-12-18	149,857,871	3,391	30.1117	497,674,020	2015-11-30
2498	2015-12-17	149,854,480	-153,101	30.1110	497,674,020	2015-11-30
2499	2015-12-16	150,007,581	115,757	30.1417	497,674,020	2015-11-30
2500	2015-12-15	149,891,824	108,200	30.1185	497,674,020	2015-11-30
2501	2015-12-14	149,783,624	-242,000	30.0967	497,674,020	2015-11-30
2502	2015-12-11	150,025,624	-174,097	30.1454	497,674,020	2015-11-30
2503	2015-12-10	150,199,721	-56,460	30.1803	497,674,020	2015-11-30
2504	2015-12-09	150,256,181	-164,553	30.1917	497,674,020	2015-11-30
2505	2015-12-08	150,420,734	-290,643	30.2248	497,674,020	2015-11-30
2506	2015-12-07	150,711,377	-6,341,914	30.2832	497,674,020	2015-11-30
2507	2015-12-04	157,053,291	60,089	31.5575	497,674,020	2015-11-30
2508	2015-12-03	156,993,202	450,185	31.5454	497,674,020	2015-11-30
2509	2015-12-02	156,543,017	-209,002	31.4549	497,674,020	2015-11-30
2510	2015-12-01	156,752,019	-169,441	31.4969	497,674,020	2015-11-30
2511	2015-11-30	156,921,460	-234,059	31.5310	497,674,020	2015-11-30
2512	2015-11-27	157,155,519	122,514	31.5787	497,663,770	2015-10-31
2513	2015-11-26	157,033,005	233,583	31.5540	497,663,770	2015-10-31
2514	2015-11-25	156,799,422	-238,086	31.5071	497,663,770	2015-10-31
2515	2015-11-24	157,037,508	2,635	31.5549	497,663,770	2015-10-31
2516	2015-11-23	157,034,873	113,636	31.5544	497,663,770	2015-10-31
2517	2015-11-20	156,921,237	26,648	31.5316	497,663,770	2015-10-31
2518	2015-11-19	156,894,589	78,722	31.5262	497,663,770	2015-10-31
2519	2015-11-18	156,815,867	534,799	31.5104	497,663,770	2015-10-31
2520	2015-11-17	156,281,068	198,074	31.4029	497,663,770	2015-10-31
2521	2015-11-16	156,082,994	3,800,855	31.3631	497,663,770	2015-10-31
2522	2015-11-13	152,282,139	-199,917	30.5994	497,663,770	2015-10-31
2523	2015-11-12	152,482,056	-299,621	30.6396	497,663,770	2015-10-31
2524	2015-11-11	152,781,677	153,185	30.6998	497,663,770	2015-10-31
2525	2015-11-10	152,628,492	-174,944	30.6690	497,663,770	2015-10-31
2526	2015-11-09	152,803,436	-547,713	30.7042	497,663,770	2015-10-31
2527	2015-11-06	153,351,149	-551,685	30.8142	497,663,770	2015-10-31
2528	2015-11-05	153,902,834	-303,704	30.9251	497,663,770	2015-10-31
2529	2015-11-04	154,206,538	59,583	30.9861	497,663,770	2015-10-31
2530	2015-11-03	154,146,955	-160,521	30.9741	497,663,770	2015-10-31
2531	2015-11-02	154,307,476	169,485	31.0064	497,663,770	2015-10-31
2532	2015-10-30	154,137,991	72,342	30.9723	497,663,770	2015-09-30
2533	2015-10-29	154,065,649	-356,012	30.9578	497,663,770	2015-09-30
2534	2015-10-28	154,421,661	254,749	31.0293	497,663,770	2015-09-30
2535	2015-10-27	154,166,912	-174,063	30.9781	497,663,770	2015-09-30
2536	2015-10-26	154,340,975	-46,657	31.0131	497,663,770	2015-09-30
2537	2015-10-23	154,387,632	-247,303	31.0225	497,663,770	2015-09-30
2538	2015-10-22	154,634,935	-60,886	31.0722	497,663,770	2015-09-30
2539	2015-10-20	154,695,821	-677,053	31.0844	497,663,770	2015-09-30
2540	2015-10-19	155,372,874	-86,835	31.2205	497,663,770	2015-09-30
2541	2015-10-16	155,459,709	-296,021	31.2379	497,663,770	2015-09-30
2542	2015-10-15	155,755,730	-375,625	31.2974	497,663,770	2015-09-30
2543	2015-10-14	156,131,355	-580,501	31.3729	497,663,770	2015-09-30
2544	2015-10-13	156,711,856	-117,499	31.4895	497,663,770	2015-09-30
2545	2015-10-12	156,829,355	3,482	31.5131	497,663,770	2015-09-30
2546	2015-10-09	156,825,873	262,413	31.5124	497,663,770	2015-09-30
2547	2015-10-08	156,563,460	-2,295	31.4597	497,663,770	2015-09-30
2548	2015-10-07	156,565,755	89,000	31.4601	497,663,770	2015-09-30
2549	2015-10-06	156,476,755	-153,244	31.4423	497,663,770	2015-09-30
2550	2015-10-05	156,629,999	-191,754	31.4731	497,663,770	2015-09-30
2551	2015-10-02	156,821,753	-150,340	31.5116	497,663,770	2015-09-30
2552	2015-09-30	156,972,093	-502,500	31.5418	497,663,770	2015-09-30
2553	2015-09-29	157,474,593	344,937	31.6489	497,567,389	2015-08-31
2554	2015-09-25	157,129,656	-847,895	31.5796	497,567,389	2015-08-31
2555	2015-09-24	157,977,551	-988,066	31.7500	497,567,389	2015-08-31
2556	2015-09-23	158,965,617	78,149	31.9486	497,567,389	2015-08-31
2557	2015-09-22	158,887,468	200,486	31.9329	497,567,389	2015-08-31
2558	2015-09-21	158,686,982	-135,440	31.8926	497,567,389	2015-08-31
2559	2015-09-18	158,822,422	-1,519,500	31.9198	497,567,389	2015-08-31
2560	2015-09-17	160,341,922	-92,210	32.2252	497,567,389	2015-08-31
2561	2015-09-16	160,434,132	-502,032	32.2437	497,567,389	2015-08-31
2562	2015-09-15	160,936,164	-388,206	32.3446	497,567,389	2015-08-31
2563	2015-09-14	161,324,370	-463,060	32.4226	497,567,389	2015-08-31
2564	2015-09-11	161,787,430	64,484	32.5157	497,567,389	2015-08-31
2565	2015-09-10	161,722,946	1,870,958	32.5027	497,567,389	2015-08-31
2566	2015-09-09	159,851,988	127,444	32.1267	497,567,389	2015-08-31
2567	2015-09-08	159,724,544	175,075	32.1011	497,567,389	2015-08-31
2568	2015-09-07	159,549,469	7,940	32.0659	497,567,389	2015-08-31
2569	2015-09-04	159,541,529	-119,375	32.0643	497,567,389	2015-08-31
2570	2015-09-02	159,660,904	349,872	32.0883	497,567,389	2015-08-31
2571	2015-09-01	159,311,032	1,793	32.0180	497,567,389	2015-08-31
2572	2015-08-31	159,309,239	-30,642	32.0176	497,567,389	2015-08-31
2573	2015-08-28	159,339,881	-415,838	32.0238	497,567,389	2015-07-31
2574	2015-08-27	159,755,719	-330,795	32.1074	497,567,389	2015-07-31
2575	2015-08-26	160,086,514	466,026	32.1738	497,567,389	2015-07-31
2576	2015-08-25	159,620,488	-261,524	32.0802	497,567,389	2015-07-31
2577	2015-08-24	159,882,012	-144,885	32.1327	497,567,389	2015-07-31
2578	2015-08-21	160,026,897	-321,680	32.1619	497,567,389	2015-07-31
2579	2015-08-20	160,348,577	65,530	32.2265	497,567,389	2015-07-31
2580	2015-08-19	160,283,047	-25,530	32.2133	497,567,389	2015-07-31
2581	2015-08-18	160,308,577	-163,100	32.2185	497,567,389	2015-07-31
2582	2015-08-17	160,471,677	6,649	32.2512	497,567,389	2015-07-31
2583	2015-08-14	160,465,028	40,430	32.2499	497,567,389	2015-07-31
2584	2015-08-13	160,424,598	44,521	32.2418	497,567,389	2015-07-31
2585	2015-08-12	160,380,077	-237,500	32.2328	497,567,389	2015-07-31
2586	2015-08-11	160,617,577	-171,889	32.2806	497,567,389	2015-07-31
2587	2015-08-10	160,789,466	-46,500	32.3151	497,567,389	2015-07-31
2588	2015-08-07	160,835,966	217,500	32.3245	497,567,389	2015-07-31
2589	2015-08-06	160,618,466	-94,000	32.2807	497,567,389	2015-07-31
2590	2015-08-05	160,712,466	301,390	32.2996	497,567,389	2015-07-31
2591	2015-08-04	160,411,076	266,729	32.2391	497,567,389	2015-07-31
2592	2015-08-03	160,144,347	241,920	32.1855	497,567,389	2015-07-31
2593	2015-07-31	159,902,427	210,395	32.1368	497,567,389	2015-07-31
2594	2015-07-30	159,692,032	-161,390	32.1027	497,441,614	2015-07-08
2595	2015-07-29	159,853,422	320,265	32.1351	497,441,614	2015-07-08
2596	2015-07-28	159,533,157	6,774,301	32.0707	497,441,614	2015-07-08
2597	2015-07-27	152,758,856	-180,323	30.7089	497,441,614	2015-07-08
2598	2015-07-24	152,939,179	-217,688	30.7452	497,441,614	2015-07-08
2599	2015-07-23	153,156,867	57,460	30.7889	497,441,614	2015-07-08
2600	2015-07-22	153,099,407	-6,624,000	30.7774	497,441,614	2015-07-08
2601	2015-07-21	159,723,407	-347,300	32.1090	497,441,614	2015-07-08
2602	2015-07-20	160,070,707	-161,250	32.1788	497,441,614	2015-07-08
2603	2015-07-17	160,231,957	-618,041	32.2112	497,441,614	2015-07-08
2604	2015-07-16	160,849,998	-765,280	32.3355	497,441,614	2015-07-08
2605	2015-07-15	161,615,278	1,729,250	32.4893	497,441,614	2015-07-08
2606	2015-07-14	159,886,028	906,764	32.1417	497,441,614	2015-07-08
2607	2015-07-13	158,979,264	541,860	31.9594	497,441,614	2015-07-08
2608	2015-07-10	158,437,404	-404,125	31.8505	497,441,614	2015-07-08
2609	2015-07-09	158,841,529	-863,852	31.9317	497,441,614	2015-07-08
2610	2015-07-08	159,705,381	-4,104,761	32.1054	497,441,614	2015-07-08
2611	2015-07-07	163,810,142	-1,834,458	32.9358	497,361,614	2015-07-07
2612	2015-07-06	165,644,600	-933,530	33.3261	497,041,614	2015-06-30
2613	2015-07-03	166,578,130	-935,289	33.5139	497,041,614	2015-06-30
2614	2015-07-02	167,513,419	-1,538,116	33.7021	497,041,614	2015-06-30
2615	2015-06-30	169,051,535	-799,880	34.0115	497,041,614	2015-06-30
2616	2015-06-29	169,851,415	-828,000	34.1877	496,819,589	2015-05-31
2617	2015-06-26	170,679,415	91,500	34.3544	496,819,589	2015-05-31
2618	2015-06-25	170,587,915	-42,289	34.3360	496,819,589	2015-05-31
2619	2015-06-24	170,630,204	6,524,468	34.3445	496,819,589	2015-05-31
2620	2015-06-23	164,105,736	776,758	33.0313	496,819,589	2015-05-31
2621	2015-06-22	163,328,978	178,000	32.8749	496,819,589	2015-05-31
2622	2015-06-19	163,150,978	354,604	32.8391	496,819,589	2015-05-31
2623	2015-06-18	162,796,374	377,200	32.7677	496,819,589	2015-05-31
2624	2015-06-17	162,419,174	233,500	32.6918	496,819,589	2015-05-31
2625	2015-06-16	162,185,674	255,822	32.6448	496,819,589	2015-05-31
2626	2015-06-15	161,929,852	30,849	32.5933	496,819,589	2015-05-31
2627	2015-06-12	161,899,003	-702,584	32.5871	496,819,589	2015-05-31
2628	2015-06-11	162,601,587	-867,785	32.7285	496,819,589	2015-05-31
2629	2015-06-10	163,469,372	-79,642	32.9032	496,819,589	2015-05-31
2630	2015-06-09	163,549,014	-390,017	32.9192	496,819,589	2015-05-31
2631	2015-06-08	163,939,031	-553,671	32.9977	496,819,589	2015-05-31
2632	2015-06-05	164,492,702	59,528	33.1091	496,819,589	2015-05-31
2633	2015-06-04	164,433,174	371,858	33.0972	496,819,589	2015-05-31
2634	2015-06-03	164,061,316	216,731	33.0223	496,819,589	2015-05-31
2635	2015-06-02	163,844,585	-108,054	32.9787	496,819,589	2015-05-31
2636	2015-06-01	163,952,639	-1,434,559	33.0004	496,819,589	2015-05-31
2637	2015-05-29	165,387,198	191,000	33.4549	494,358,489	2015-05-04
2638	2015-05-28	165,196,198	2,116,960	33.4163	494,358,489	2015-05-04
2639	2015-05-27	163,079,238	239,557	32.9881	494,358,489	2015-05-04
2640	2015-05-26	162,839,681	1,900,949	32.9396	494,358,489	2015-05-04
2641	2015-05-22	160,938,732	1,734,848	32.5551	494,358,489	2015-05-04
2642	2015-05-21	159,203,884	915,951	32.2041	494,358,489	2015-05-04
2643	2015-05-20	158,287,933	-3,665,625	32.0189	494,358,489	2015-05-04
2644	2015-05-19	161,953,558	85,928	32.7603	494,358,489	2015-05-04
2645	2015-05-18	161,867,630	-1,631,041	32.7430	494,358,489	2015-05-04
2646	2015-05-15	163,498,671	8,546,172	33.0729	494,358,489	2015-05-04
2647	2015-05-14	154,952,499	-777,216	31.3442	494,358,489	2015-05-04
2648	2015-05-13	155,729,715	1,921,789	31.5014	494,358,489	2015-05-04
2649	2015-05-12	153,807,926	741,546	31.1126	494,358,489	2015-05-04
2650	2015-05-11	153,066,380	-1,508,756	30.9626	494,358,489	2015-05-04
2651	2015-05-08	154,575,136	188,758	31.2678	494,358,489	2015-05-04
2652	2015-05-07	154,386,378	-836,956	31.2296	494,358,489	2015-05-04
2653	2015-05-06	155,223,334	927,235	31.3989	494,358,489	2015-05-04
2654	2015-05-05	154,296,099	136,505	31.2114	494,358,489	2015-05-04
2655	2015-05-04	154,159,594	-100,249	31.1838	494,358,489	2015-05-04
2656	2015-04-30	154,259,843	178,933	31.2407	493,778,989	2015-04-30
2657	2015-04-29	154,080,910	-74,792	31.2084	493,716,259	2015-04-28
2658	2015-04-28	154,155,702	-23,000	31.2235	493,716,259	2015-04-28
2659	2015-04-27	154,178,702	-412,881	31.2426	493,488,609	2015-03-31
2660	2015-04-24	154,591,583	-302,118	31.3263	493,488,609	2015-03-31
2661	2015-04-23	154,893,701	-591,101	31.3875	493,488,609	2015-03-31
2662	2015-04-22	155,484,802	-338,695	31.5073	493,488,609	2015-03-31
2663	2015-04-21	155,823,497	-919,542	31.5759	493,488,609	2015-03-31
2664	2015-04-20	156,743,039	-316,496	31.7622	493,488,609	2015-03-31
2665	2015-04-17	157,059,535	144,181	31.8264	493,488,609	2015-03-31
2666	2015-04-16	156,915,354	-970,546	31.7972	493,488,609	2015-03-31
2667	2015-04-15	157,885,900	-659,071	31.9938	493,488,609	2015-03-31
2668	2015-04-14	158,544,971	934,799	32.1274	493,488,609	2015-03-31
2669	2015-04-13	157,610,172	356,224	31.9380	493,488,609	2015-03-31
2670	2015-04-10	157,253,948	1,262,275	31.8658	493,488,609	2015-03-31
2671	2015-04-09	155,991,673	3,515,337	31.6100	493,488,609	2015-03-31
2672	2015-04-08	152,476,336	30,876	30.8976	493,488,609	2015-03-31
2673	2015-04-02	152,445,460	-24,252	30.8914	493,488,609	2015-03-31
2674	2015-04-01	152,469,712	-255,384	30.8963	493,488,609	2015-03-31
2675	2015-03-31	152,725,096	-6,870,791	30.9480	493,488,609	2015-03-31
2676	2015-03-30	159,595,887	366,999	32.3486	493,362,859	2015-02-28
2677	2015-03-27	159,228,888	2,249,501	32.2742	493,362,859	2015-02-28
2678	2015-03-26	156,979,387	45,063	31.8182	493,362,859	2015-02-28
2679	2015-03-25	156,934,324	-1,080,329	31.8091	493,362,859	2015-02-28
2680	2015-03-24	158,014,653	968,969	32.0281	493,362,859	2015-02-28
2681	2015-03-23	157,045,684	-90,500	31.8317	493,362,859	2015-02-28
2682	2015-03-20	157,136,184	-283,500	31.8500	493,362,859	2015-02-28
2683	2015-03-19	157,419,684	111,500	31.9075	493,362,859	2015-02-28
2684	2015-03-18	157,308,184	-62,500	31.8849	493,362,859	2015-02-28
2685	2015-03-17	157,370,684	-127,000	31.8976	493,362,859	2015-02-28
2686	2015-03-16	157,497,684	-256,501	31.9233	493,362,859	2015-02-28
2687	2015-03-13	157,754,185	-219,249	31.9753	493,362,859	2015-02-28
2688	2015-03-12	157,973,434	-71,443	32.0197	493,362,859	2015-02-28
2689	2015-03-11	158,044,877	-343,999	32.0342	493,362,859	2015-02-28
2690	2015-03-10	158,388,876	110,500	32.1039	493,362,859	2015-02-28
2691	2015-03-09	158,278,376	10,000	32.0815	493,362,859	2015-02-28
2692	2015-03-06	158,268,376	-1,437	32.0795	493,362,859	2015-02-28
2693	2015-03-05	158,269,813	36,500	32.0798	493,362,859	2015-02-28
2694	2015-03-04	158,233,313	-147,500	32.0724	493,362,859	2015-02-28
2695	2015-03-03	158,380,813	-93,500	32.1023	493,362,859	2015-02-28
2696	2015-03-02	158,474,313	-166,500	32.1212	493,362,859	2015-02-28
2697	2015-02-27	158,640,813	27,000	32.1550	493,362,859	2015-01-31
2698	2015-02-26	158,613,813	95,500	32.1495	493,362,859	2015-01-31
2699	2015-02-25	158,518,313	-59,000	32.1302	493,362,859	2015-01-31
2700	2015-02-24	158,577,313	4,500	32.1421	493,362,859	2015-01-31
2701	2015-02-23	158,572,813	-38,500	32.1412	493,362,859	2015-01-31
2702	2015-02-18	158,611,313	0	32.1490	493,362,859	2015-01-31
2703	2015-02-17	158,611,313	75,000	32.1490	493,362,859	2015-01-31
2704	2015-02-16	158,536,313	20,596	32.1338	493,362,859	2015-01-31
2705	2015-02-13	158,515,717	-35,058	32.1296	493,362,859	2015-01-31
2706	2015-02-12	158,550,775	395,058	32.1367	493,362,859	2015-01-31
2707	2015-02-11	158,155,717	-31,000	32.0567	493,362,859	2015-01-31
2708	2015-02-10	158,186,717	-60,000	32.0630	493,362,859	2015-01-31
2709	2015-02-09	158,246,717	-234,447	32.0751	493,362,859	2015-01-31
2710	2015-02-06	158,481,164	-45,000	32.1226	493,362,859	2015-01-31
2711	2015-02-05	158,526,164	-23,500	32.1318	493,362,859	2015-01-31
2712	2015-02-04	158,549,664	46,500	32.1365	493,362,859	2015-01-31
2713	2015-02-03	158,503,164	-50,000	32.1271	493,362,859	2015-01-31
2714	2015-02-02	158,553,164	-74,000	32.1372	493,362,859	2015-01-31
2715	2015-01-30	158,627,164	134,000	32.1522	493,362,859	2015-01-29
2716	2015-01-29	158,493,164	-182,506	32.1251	493,362,859	2015-01-29
2717	2015-01-28	158,675,670	129,991	32.0453	495,161,262	2015-01-08
2718	2015-01-27	158,545,679	-1,733,703	32.0190	495,161,262	2015-01-08
2719	2015-01-26	160,279,382	34,529	32.3691	495,161,262	2015-01-08
2720	2015-01-23	160,244,853	381,006	32.3622	495,161,262	2015-01-08
2721	2015-01-22	159,863,847	266,474	32.2852	495,161,262	2015-01-08
2722	2015-01-21	159,597,373	-105,500	32.2314	495,161,262	2015-01-08
2723	2015-01-20	159,702,873	61,000	32.2527	495,161,262	2015-01-08
2724	2015-01-19	159,641,873	-343,000	32.2404	495,161,262	2015-01-08
2725	2015-01-16	159,984,873	-126,360	32.3097	495,161,262	2015-01-08
2726	2015-01-15	160,111,233	7,500	32.3352	495,161,262	2015-01-08
2727	2015-01-14	160,103,733	26,720	32.3337	495,161,262	2015-01-08
2728	2015-01-13	160,077,013	-85,500	32.3283	495,161,262	2015-01-08
2729	2015-01-12	160,162,513	-103,500	32.3455	495,161,262	2015-01-08
2730	2015-01-09	160,266,013	1,648,780	32.3664	495,161,262	2015-01-08
2731	2015-01-08	158,617,233	653,098	32.0334	495,161,262	2015-01-08
2732	2015-01-07	157,964,135	-4,543,500	31.6016	499,861,262	2014-12-31
2733	2015-01-06	162,507,635	-231,640	32.5105	499,861,262	2014-12-31
2734	2015-01-05	162,739,275	37,000	32.5569	499,861,262	2014-12-31
2735	2015-01-02	162,702,275	-72,000	32.5495	499,861,262	2014-12-31
2736	2014-12-31	162,774,275	0	32.5639	499,861,262	2014-12-31
2737	2014-12-30	162,774,275	450,500	32.5639	499,861,262	2014-12-22
2738	2014-12-29	162,323,775	9,261,170	32.4738	499,861,262	2014-12-22
2739	2014-12-24	153,062,605	0	30.6210	499,861,262	2014-12-22
2740	2014-12-23	153,062,605	147,500	30.6210	499,861,262	2014-12-22
2741	2014-12-22	152,915,105	-455,448	30.5915	499,861,262	2014-12-22
2742	2014-12-19	153,370,553	-7,044,670	30.1268	509,084,262	2014-11-30
2743	2014-12-18	160,415,223	755,381	31.5105	509,084,262	2014-11-30
2744	2014-12-17	159,659,842	-140,300	31.3622	509,084,262	2014-11-30
2745	2014-12-16	159,800,142	1,085,000	31.3897	509,084,262	2014-11-30
2746	2014-12-15	158,715,142	981,000	31.1766	509,084,262	2014-11-30
2747	2014-12-12	157,734,142	330,000	30.9839	509,084,262	2014-11-30
2748	2014-12-11	157,404,142	219,084	30.9191	509,084,262	2014-11-30
2749	2014-12-10	157,185,058	68,999	30.8760	509,084,262	2014-11-30
2750	2014-12-09	157,116,059	644,500	30.8625	509,084,262	2014-11-30
2751	2014-12-08	156,471,559	501,314	30.7359	509,084,262	2014-11-30
2752	2014-12-05	155,970,245	-570,842	30.6374	509,084,262	2014-11-30
2753	2014-12-04	156,541,087	791,500	30.7495	509,084,262	2014-11-30
2754	2014-12-03	155,749,587	-151,574	30.5941	509,084,262	2014-11-30
2755	2014-12-02	155,901,161	-4,064,486	30.6238	509,084,262	2014-11-30
2756	2014-12-01	159,965,647	64,500	31.4222	509,084,262	2014-11-30
2757	2014-11-28	159,901,147	-4,967,500	31.4109	509,062,314	2014-11-03
2758	2014-11-27	164,868,647	37,001	32.3867	509,062,314	2014-11-03
2759	2014-11-26	164,831,646	29,000	32.3795	509,062,314	2014-11-03
2760	2014-11-25	164,802,646	39,999	32.3738	509,062,314	2014-11-03
2761	2014-11-24	164,762,647	-52,978	32.3659	509,062,314	2014-11-03
2762	2014-11-21	164,815,625	6,110	32.3763	509,062,314	2014-11-03
2763	2014-11-20	164,809,515	48,000	32.3751	509,062,314	2014-11-03
2764	2014-11-19	164,761,515	-431,110	32.3657	509,062,314	2014-11-03
2765	2014-11-18	165,192,625	169,697	32.4504	509,062,314	2014-11-03
2766	2014-11-17	165,022,928	110,542	32.4170	509,062,314	2014-11-03
2767	2014-11-14	164,912,386	-311,500	32.3953	509,062,314	2014-11-03
2768	2014-11-13	165,223,886	-8,500	32.4565	509,062,314	2014-11-03
2769	2014-11-12	165,232,386	-65,090	32.4582	509,062,314	2014-11-03
2770	2014-11-11	165,297,476	-209,567	32.4710	509,062,314	2014-11-03
2771	2014-11-10	165,507,043	120,084	32.5121	509,062,314	2014-11-03
2772	2014-11-07	165,386,959	-204,000	32.4885	509,062,314	2014-11-03
2773	2014-11-06	165,590,959	-130,365	32.5286	509,062,314	2014-11-03
2774	2014-11-05	165,721,324	25,740	32.5542	509,062,314	2014-11-03
2775	2014-11-04	165,695,584	-297,240	32.5492	509,062,314	2014-11-03
2776	2014-11-03	165,992,824	-115,500	32.6076	509,062,314	2014-11-03
2777	2014-10-31	166,108,324	-566,635	32.5527	510,275,814	2014-10-31
2778	2014-10-30	166,674,959	156,000	32.6637	510,275,814	2014-10-24
2779	2014-10-29	166,518,959	5,000	32.6331	510,275,814	2014-10-24
2780	2014-10-28	166,513,959	42,986	32.6321	510,275,814	2014-10-24
2781	2014-10-27	166,470,973	-606,000	32.6237	510,275,814	2014-10-24
2782	2014-10-24	167,076,973	296,500	32.7425	510,275,814	2014-10-24
2783	2014-10-23	166,780,473	79,000	32.5684	512,092,814	2014-09-30
2784	2014-10-22	166,701,473	-1,748,500	32.5530	512,092,814	2014-09-30
2785	2014-10-21	168,449,973	-162,563	32.8944	512,092,814	2014-09-30
2786	2014-10-20	168,612,536	-90,500	32.9262	512,092,814	2014-09-30
2787	2014-10-17	168,703,036	-72,310	32.9438	512,092,814	2014-09-30
2788	2014-10-16	168,775,346	-109,515	32.9580	512,092,814	2014-09-30
2789	2014-10-15	168,884,861	323,500	32.9793	512,092,814	2014-09-30
2790	2014-10-14	168,561,361	666,377	32.9162	512,092,814	2014-09-30
2791	2014-10-13	167,894,984	35,000	32.7860	512,092,814	2014-09-30
2792	2014-10-10	167,859,984	105,750	32.7792	512,092,814	2014-09-30
2793	2014-10-09	167,754,234	248,333	32.7586	512,092,814	2014-09-30
2794	2014-10-08	167,505,901	-131,583	32.7101	512,092,814	2014-09-30
2795	2014-10-07	167,637,484	-480,347	32.7358	512,092,814	2014-09-30
2796	2014-10-06	168,117,831	-261,500	32.8296	512,092,814	2014-09-30
2797	2014-10-03	168,379,331	-255,200	32.8806	512,092,814	2014-09-30
2798	2014-09-30	168,634,531	-597,825	32.9305	512,092,814	2014-09-30
2799	2014-09-29	169,232,356	-140,996	33.0628	511,850,714	2014-08-31
2800	2014-09-26	169,373,352	-107,500	33.0904	511,850,714	2014-08-31
2801	2014-09-25	169,480,852	-37,750	33.1114	511,850,714	2014-08-31
2802	2014-09-24	169,518,602	-65,500	33.1188	511,850,714	2014-08-31
2803	2014-09-23	169,584,102	-189,000	33.1316	511,850,714	2014-08-31
2804	2014-09-22	169,773,102	-3,486	33.1685	511,850,714	2014-08-31
2805	2014-09-19	169,776,588	78,992	33.1692	511,850,714	2014-08-31
2806	2014-09-18	169,697,596	222,984	33.1537	511,850,714	2014-08-31
2807	2014-09-17	169,474,612	2,134,500	33.1102	511,850,714	2014-08-31
2808	2014-09-16	167,340,112	-872,129	32.6931	511,850,714	2014-08-31
2809	2014-09-15	168,212,241	2,833,500	32.8635	511,850,714	2014-08-31
2810	2014-09-12	165,378,741	-40,479	32.3100	511,850,714	2014-08-31
2811	2014-09-11	165,419,220	-3,766,200	32.3179	511,850,714	2014-08-31
2812	2014-09-10	169,185,420	-3,493,300	33.0537	511,850,714	2014-08-31
2813	2014-09-08	172,678,720	3,189,034	33.7361	511,850,714	2014-08-31
2814	2014-09-05	169,489,686	39,475	33.1131	511,850,714	2014-08-31
2815	2014-09-04	169,450,211	-64,963	33.1054	511,850,714	2014-08-31
2816	2014-09-03	169,515,174	8,289,965	33.1181	511,850,714	2014-08-31
2817	2014-09-02	161,225,209	-5,190	31.4985	511,850,714	2014-08-31
2818	2014-09-01	161,230,399	2,480,894	31.4995	511,850,714	2014-08-31
2819	2014-08-29	158,749,505	-533,900	31.0456	511,342,335	2014-07-31
2820	2014-08-28	159,283,405	-53,863	31.1501	511,342,335	2014-07-31
2821	2014-08-27	159,337,268	-128,050	31.1606	511,342,335	2014-07-31
2822	2014-08-26	159,465,318	-74,021	31.1856	511,342,335	2014-07-31
2823	2014-08-25	159,539,339	-38,500	31.2001	511,342,335	2014-07-31
2824	2014-08-22	159,577,839	-3,264,500	31.2076	511,342,335	2014-07-31
2825	2014-08-21	162,842,339	47,904	31.8461	511,342,335	2014-07-31
2826	2014-08-20	162,794,435	-312,085	31.8367	511,342,335	2014-07-31
2827	2014-08-19	163,106,520	-520,941	31.8977	511,342,335	2014-07-31
2828	2014-08-18	163,627,461	-186,000	31.9996	511,342,335	2014-07-31
2829	2014-08-15	163,813,461	-1,066,998	32.0360	511,342,335	2014-07-31
2830	2014-08-14	164,880,459	256,500	32.2446	511,342,335	2014-07-31
2831	2014-08-13	164,623,959	1,173,304	32.1945	511,342,335	2014-07-31
2832	2014-08-12	163,450,655	182,989	31.9650	511,342,335	2014-07-31
2833	2014-08-11	163,267,666	-152,161	31.9292	511,342,335	2014-07-31
2834	2014-08-08	163,419,827	27,939	31.9590	511,342,335	2014-07-31
2835	2014-08-07	163,391,888	-7,000	31.9535	511,342,335	2014-07-31
2836	2014-08-06	163,398,888	-57,509	31.9549	511,342,335	2014-07-31
2837	2014-08-05	163,456,397	-287,871	31.9661	511,342,335	2014-07-31
2838	2014-08-04	163,744,268	-24,999	32.0224	511,342,335	2014-07-31
2839	2014-08-01	163,769,267	1,384,500	32.0273	511,342,335	2014-07-31
2840	2014-07-31	162,384,767	343,700	31.7566	511,342,335	2014-07-31
2841	2014-07-30	162,041,067	36,610	31.6894	511,342,335	2014-07-21
2842	2014-07-29	162,004,457	405,500	31.6822	511,342,335	2014-07-21
2843	2014-07-28	161,598,957	-23,056	31.6029	511,342,335	2014-07-21
2844	2014-07-25	161,622,013	77,260	31.6074	511,342,335	2014-07-21
2845	2014-07-24	161,544,753	-29,215	31.5923	511,342,335	2014-07-21
2846	2014-07-23	161,573,968	-24,139	31.5980	511,342,335	2014-07-21
2847	2014-07-22	161,598,107	18,000	31.6027	511,342,335	2014-07-21
2848	2014-07-21	161,580,107	208,980	31.5992	511,342,335	2014-07-21
2849	2014-07-18	161,371,127	47,590	31.7244	508,665,686	2014-06-30
2850	2014-07-17	161,323,537	-52,000	31.7150	508,665,686	2014-06-30
2851	2014-07-16	161,375,537	21,499	31.7253	508,665,686	2014-06-30
2852	2014-07-15	161,354,038	-26,500	31.7210	508,665,686	2014-06-30
2853	2014-07-14	161,380,538	-230,977	31.7262	508,665,686	2014-06-30
2854	2014-07-11	161,611,515	-341,444	31.7717	508,665,686	2014-06-30
2855	2014-07-10	161,952,959	136,382	31.8388	508,665,686	2014-06-30
2856	2014-07-09	161,816,577	-7,000	31.8120	508,665,686	2014-06-30
2857	2014-07-08	161,823,577	-136,996	31.8133	508,665,686	2014-06-30
2858	2014-07-07	161,960,573	-158,204	31.8403	508,665,686	2014-06-30
2859	2014-07-04	162,118,777	1,482,265	31.8714	508,665,686	2014-06-30
2860	2014-07-03	160,636,512	-69,784	31.5800	508,665,686	2014-06-30
2861	2014-07-02	160,706,296	79,345	31.5937	508,665,686	2014-06-30
2862	2014-06-30	160,626,951	-55,500	31.5781	508,665,686	2014-06-30
2863	2014-06-27	160,682,451	-46,500	31.5890	508,665,686	2014-06-26
2864	2014-06-26	160,728,951	-274,215	31.5982	508,665,686	2014-06-26
2865	2014-06-25	161,003,166	996,480	31.5114	510,936,766	2014-06-10
2866	2014-06-24	160,006,686	-2,436,000	31.3163	510,936,766	2014-06-10
2867	2014-06-23	162,442,686	318,375	31.7931	510,936,766	2014-06-10
2868	2014-06-20	162,124,311	296,840	31.7308	510,936,766	2014-06-10
2869	2014-06-19	161,827,471	253,125	31.6727	510,936,766	2014-06-10
2870	2014-06-18	161,574,346	-150,840	31.6232	510,936,766	2014-06-10
2871	2014-06-17	161,725,186	-185,500	31.6527	510,936,766	2014-06-10
2872	2014-06-16	161,910,686	600,106	31.6890	510,936,766	2014-06-10
2873	2014-06-13	161,310,580	77,875	31.5715	510,936,766	2014-06-10
2874	2014-06-12	161,232,705	602,000	31.5563	510,936,766	2014-06-10
2875	2014-06-11	160,630,705	-234,340	31.4385	510,936,766	2014-06-10
2876	2014-06-10	160,865,045	40,000	31.4843	510,936,766	2014-06-10
2877	2014-06-09	160,825,045	-41,600	31.4817	510,852,011	2014-05-31
2878	2014-06-06	160,866,645	-143,515	31.4899	510,852,011	2014-05-31
2879	2014-06-05	161,010,160	-1,039,259	31.5180	510,852,011	2014-05-31
2880	2014-06-04	162,049,419	-3,754,390	31.7214	510,852,011	2014-05-31
2881	2014-06-03	165,803,809	-2,156,481	32.4563	510,852,011	2014-05-31
2882	2014-05-30	167,960,290	-649,000	32.9531	509,694,611	2014-05-05
2883	2014-05-29	168,609,290	-688,000	33.0805	509,694,611	2014-05-05
2884	2014-05-28	169,297,290	1,590,260	33.2154	509,694,611	2014-05-05
2885	2014-05-27	167,707,030	349,950	32.9034	509,694,611	2014-05-05
2886	2014-05-26	167,357,080	5,596,999	32.8348	509,694,611	2014-05-05
2887	2014-05-23	161,760,081	-127,000	31.7367	509,694,611	2014-05-05
2888	2014-05-22	161,887,081	-387,335	31.7616	509,694,611	2014-05-05
2889	2014-05-21	162,274,416	221,463	31.8376	509,694,611	2014-05-05
2890	2014-05-20	162,052,953	-1,835,099	31.7941	509,694,611	2014-05-05
2891	2014-05-19	163,888,052	2,432,774	32.1542	509,694,611	2014-05-05
2892	2014-05-16	161,455,278	-281,000	31.6769	509,694,611	2014-05-05
2893	2014-05-15	161,736,278	718,241	31.7320	509,694,611	2014-05-05
2894	2014-05-14	161,018,037	-319,526	31.5911	509,694,611	2014-05-05
2895	2014-05-13	161,337,563	307,460	31.6538	509,694,611	2014-05-05
2896	2014-05-12	161,030,103	-180,385	31.5934	509,694,611	2014-05-05
2897	2014-05-10	161,210,488	0	31.6288	509,694,611	2014-05-05
2898	2014-05-09	161,210,488	90,026	31.6288	509,694,611	2014-05-05
2899	2014-05-08	161,120,462	238,922	31.6112	509,694,611	2014-05-05
2900	2014-05-07	160,881,540	-113,653	31.5643	509,694,611	2014-05-05
2901	2014-05-05	160,995,193	-44,000	31.5866	509,694,611	2014-05-05
2902	2014-05-02	161,039,193	550,126	31.6009	509,603,611	2014-04-30
2903	2014-04-30	160,489,067	153,514	31.4929	509,603,611	2014-04-30
2904	2014-04-29	160,335,553	-785,310	31.5238	508,618,111	2014-03-31
2905	2014-04-28	161,120,863	-214,501	31.6782	508,618,111	2014-03-31
2906	2014-04-25	161,335,364	-875,500	31.7203	508,618,111	2014-03-31
2907	2014-04-24	162,210,864	-291,000	31.8925	508,618,111	2014-03-31
2908	2014-04-23	162,501,864	28,500	31.9497	508,618,111	2014-03-31
2909	2014-04-22	162,473,364	513,500	31.9441	508,618,111	2014-03-31
2910	2014-04-17	161,959,864	-481,010	31.8431	508,618,111	2014-03-31
2911	2014-04-16	162,440,874	-568,500	31.9377	508,618,111	2014-03-31
2912	2014-04-15	163,009,374	-397,500	32.0495	508,618,111	2014-03-31
2913	2014-04-14	163,406,874	-64,671	32.1276	508,618,111	2014-03-31
2914	2014-04-11	163,471,545	-117,176	32.1403	508,618,111	2014-03-31
2915	2014-04-10	163,588,721	466,306	32.1634	508,618,111	2014-03-31
2916	2014-04-09	163,122,415	-1,006,625	32.0717	508,618,111	2014-03-31
2917	2014-04-08	164,129,040	139,320	32.2696	508,618,111	2014-03-31
2918	2014-04-07	163,989,720	548,500	32.2422	508,618,111	2014-03-31
2919	2014-04-04	163,441,220	472,690	32.1344	508,618,111	2014-03-31
2920	2014-04-03	162,968,530	35,327	32.0414	508,618,111	2014-03-31
2921	2014-04-02	162,933,203	192,500	32.0345	508,618,111	2014-03-31
2922	2014-04-01	162,740,703	954,900	31.9966	508,618,111	2014-03-31
2923	2014-03-31	161,785,803	84,982	31.8089	508,618,111	2014-03-31
2924	2014-03-28	161,700,821	55,600	31.7922	508,618,111	2014-02-28
2925	2014-03-27	161,645,221	-45,091	31.7813	508,618,111	2014-02-28
2926	2014-03-26	161,690,312	-45,846	31.7901	508,618,111	2014-02-28
2927	2014-03-25	161,736,158	208,174	31.7991	508,618,111	2014-02-28
2928	2014-03-24	161,527,984	-3,500	31.7582	508,618,111	2014-02-28
2929	2014-03-21	161,531,484	55,500	31.7589	508,618,111	2014-02-28
2930	2014-03-20	161,475,984	713	31.7480	508,618,111	2014-02-28
2931	2014-03-19	161,475,271	30,500	31.7478	508,618,111	2014-02-28
2932	2014-03-18	161,444,771	-1,875,586	31.7418	508,618,111	2014-02-28
2933	2014-03-17	163,320,357	-636,535	32.1106	508,618,111	2014-02-28
2934	2014-03-14	163,956,892	291,140	32.2358	508,618,111	2014-02-28
2935	2014-03-13	163,665,752	-529,087	32.1785	508,618,111	2014-02-28
2936	2014-03-12	164,194,839	-274,730	32.2825	508,618,111	2014-02-28
2937	2014-03-11	164,469,569	-106,121	32.3366	508,618,111	2014-02-28
2938	2014-03-10	164,575,690	-2,054,372	32.3574	508,618,111	2014-02-28
2939	2014-03-07	166,630,062	2,076,116	32.7613	508,618,111	2014-02-28
2940	2014-03-06	164,553,946	-293,980	32.3531	508,618,111	2014-02-28
2941	2014-03-05	164,847,926	-1,051,702	32.4109	508,618,111	2014-02-28
2942	2014-03-04	165,899,628	53,276	32.6177	508,618,111	2014-02-28
2943	2014-03-03	165,846,352	106,269	32.6072	508,618,111	2014-02-28
2944	2014-02-28	165,740,083	-157,545	32.5864	508,618,111	2014-02-28
2945	2014-02-27	165,897,628	302,000	32.6179	508,609,711	2014-01-31
2946	2014-02-26	165,595,628	-1,750	32.5585	508,609,711	2014-01-31
2947	2014-02-25	165,597,378	-58,500	32.5588	508,609,711	2014-01-31
2948	2014-02-24	165,655,878	-361,750	32.5703	508,609,711	2014-01-31
2949	2014-02-21	166,017,628	36,000	32.6415	508,609,711	2014-01-31
2950	2014-02-20	165,981,628	-80,565	32.6344	508,609,711	2014-01-31
2951	2014-02-19	166,062,193	1,289,065	32.6502	508,609,711	2014-01-31
2952	2014-02-18	164,773,128	-13,510	32.3968	508,609,711	2014-01-31
2953	2014-02-17	164,786,638	-77,000	32.3994	508,609,711	2014-01-31
2954	2014-02-14	164,863,638	250,500	32.4146	508,609,711	2014-01-31
2955	2014-02-13	164,613,138	167,655	32.3653	508,609,711	2014-01-31
2956	2014-02-12	164,445,483	-348,682	32.3324	508,609,711	2014-01-31
2957	2014-02-11	164,794,165	27,115	32.4009	508,609,711	2014-01-31
2958	2014-02-10	164,767,050	296,858	32.3956	508,609,711	2014-01-31
2959	2014-02-07	164,470,192	-810,621	32.3372	508,609,711	2014-01-31
2960	2014-02-06	165,280,813	-197,375	32.4966	508,609,711	2014-01-31
2961	2014-02-05	165,478,188	628,810	32.5354	508,609,711	2014-01-31
2962	2014-02-04	164,849,378	-372,940	32.4118	508,609,711	2014-01-31
2963	2014-01-30	165,222,318	0	32.4851	508,609,711	2013-12-31
2964	2014-01-29	165,222,318	184,337	32.4851	508,609,711	2013-12-31
2965	2014-01-28	165,037,981	-1,233,292	32.4488	508,609,711	2013-12-31
2966	2014-01-27	166,271,273	-224,716	32.6913	508,609,711	2013-12-31
2967	2014-01-24	166,495,989	259,880	32.7355	508,609,711	2013-12-31
2968	2014-01-23	166,236,109	-581,380	32.6844	508,609,711	2013-12-31
2969	2014-01-22	166,817,489	185,919	32.7987	508,609,711	2013-12-31
2970	2014-01-21	166,631,570	-1,743,419	32.7622	508,609,711	2013-12-31
2971	2014-01-20	168,374,989	-259,162	33.1049	508,609,711	2013-12-31
2972	2014-01-17	168,634,151	-843,703	33.1559	508,609,711	2013-12-31
2973	2014-01-16	169,477,854	-396,231	33.3218	508,609,711	2013-12-31
2974	2014-01-15	169,874,085	-1,598,216	33.3997	508,609,711	2013-12-31
2975	2014-01-14	171,472,301	-878,921	33.7139	508,609,711	2013-12-31
2976	2014-01-13	172,351,222	-853,580	33.8867	508,609,711	2013-12-31
2977	2014-01-10	173,204,802	986,530	34.0546	508,609,711	2013-12-31
2978	2014-01-09	172,218,272	414,359	33.8606	508,609,711	2013-12-31
2979	2014-01-08	171,803,913	1,330,310	33.7791	508,609,711	2013-12-31
2980	2014-01-07	170,473,603	616,615	33.5176	508,609,711	2013-12-31
2981	2014-01-06	169,856,988	7,516,000	33.3963	508,609,711	2013-12-31
2982	2014-01-03	162,340,988	898,429	31.9186	508,609,711	2013-12-31
2983	2014-01-02	161,442,559	-539,500	31.7419	508,609,711	2013-12-31
2984	2013-12-31	161,982,059	700	31.8480	508,609,711	2013-12-31
2985	2013-12-30	161,981,359	-551,000	31.8655	508,329,011	2013-11-30
2986	2013-12-27	162,532,359	346,925	31.9739	508,329,011	2013-11-30
2987	2013-12-24	162,185,434	0	31.9056	508,329,011	2013-11-30
2988	2013-12-23	162,185,434	-5,821,288	31.9056	508,329,011	2013-11-30
2989	2013-12-20	168,006,722	1,883,000	33.0508	508,329,011	2013-11-30
2990	2013-12-19	166,123,722	330,166	32.6804	508,329,011	2013-11-30
2991	2013-12-18	165,793,556	414,000	32.6154	508,329,011	2013-11-30
2992	2013-12-17	165,379,556	-538,002	32.5340	508,329,011	2013-11-30
2993	2013-12-16	165,917,558	-85,498	32.6398	508,329,011	2013-11-30
2994	2013-12-13	166,003,056	72,000	32.6566	508,329,011	2013-11-30
2995	2013-12-12	165,931,056	609,000	32.6425	508,329,011	2013-11-30
2996	2013-12-11	165,322,056	-1,023,925	32.5226	508,329,011	2013-11-30
2997	2013-12-10	166,345,981	300,924	32.7241	508,329,011	2013-11-30
2998	2013-12-09	166,045,057	184,395	32.6649	508,329,011	2013-11-30
2999	2013-12-06	165,860,662	959,922	32.6286	508,329,011	2013-11-30
3000	2013-12-05	164,900,740	-347,723	32.4398	508,329,011	2013-11-30
3001	2013-12-04	165,248,463	271,502	32.5082	508,329,011	2013-11-30
3002	2013-12-03	164,976,961	543,558	32.4548	508,329,011	2013-11-30
3003	2013-12-02	164,433,403	177,035	32.3478	508,329,011	2013-11-30
3004	2013-11-29	164,256,368	368,905	32.3131	508,328,111	2013-10-31
3005	2013-11-28	163,887,463	-176,000	32.2405	508,328,111	2013-10-31
3006	2013-11-27	164,063,463	-503,000	32.2751	508,328,111	2013-10-31
3007	2013-11-26	164,566,463	-266,750	32.3741	508,328,111	2013-10-31
3008	2013-11-25	164,833,213	-189,232	32.4265	508,328,111	2013-10-31
3009	2013-11-22	165,022,445	-688,000	32.4638	508,328,111	2013-10-31
3010	2013-11-21	165,710,445	-523,750	32.5991	508,328,111	2013-10-31
3011	2013-11-20	166,234,195	376,500	32.7021	508,328,111	2013-10-31
3012	2013-11-19	165,857,695	-344,500	32.6281	508,328,111	2013-10-31
3013	2013-11-18	166,202,195	1,095,859	32.6958	508,328,111	2013-10-31
3014	2013-11-15	165,106,336	-122,000	32.4803	508,328,111	2013-10-31
3015	2013-11-14	165,228,336	283,789	32.5043	508,328,111	2013-10-31
3016	2013-11-13	164,944,547	459,857	32.4484	508,328,111	2013-10-31
3017	2013-11-12	164,484,690	-216,250	32.3580	508,328,111	2013-10-31
3018	2013-11-11	164,700,940	-1,326,637	32.4005	508,328,111	2013-10-31
3019	2013-11-08	166,027,577	-1,578,094	32.6615	508,328,111	2013-10-31
3020	2013-11-07	167,605,671	-259,007	32.9719	508,328,111	2013-10-31
3021	2013-11-06	167,864,678	-407,444	33.0229	508,328,111	2013-10-31
3022	2013-11-05	168,272,122	505,107	33.1031	508,328,111	2013-10-31
3023	2013-11-04	167,767,015	1,163,357	33.0037	508,328,111	2013-10-31
3024	2013-11-01	166,603,658	150,900	32.7748	508,328,111	2013-10-31
3025	2013-10-31	166,452,758	-3,406,474	32.7451	508,328,111	2013-10-31
3026	2013-10-30	169,859,232	-2,270,952	33.4316	508,079,628	2013-10-04
3027	2013-10-29	172,130,184	990,000	33.8786	508,079,628	2013-10-04
3028	2013-10-28	171,140,184	-713,700	33.6837	508,079,628	2013-10-04
3029	2013-10-25	171,853,884	-823,101	33.8242	508,079,628	2013-10-04
3030	2013-10-24	172,676,985	144,501	33.9862	508,079,628	2013-10-04
3031	2013-10-23	172,532,484	265,299	33.9578	508,079,628	2013-10-04
3032	2013-10-22	172,267,185	2,578,878	33.9055	508,079,628	2013-10-04
3033	2013-10-21	169,688,307	343,982	33.3980	508,079,628	2013-10-04
3034	2013-10-18	169,344,325	1,349,911	33.3303	508,079,628	2013-10-04
3035	2013-10-17	167,994,414	-1,808,245	33.0646	508,079,628	2013-10-04
3036	2013-10-16	169,802,659	3,085,291	33.4205	508,079,628	2013-10-04
3037	2013-10-15	166,717,368	80,545	32.8132	508,079,628	2013-10-04
3038	2013-10-11	166,636,823	1,083,345	32.7974	508,079,628	2013-10-04
3039	2013-10-10	165,553,478	-838,482	32.5842	508,079,628	2013-10-04
3040	2013-10-09	166,391,960	1,518,708	32.7492	508,079,628	2013-10-04
3041	2013-10-08	164,873,252	2,456,761	32.4503	508,079,628	2013-10-04
3042	2013-10-07	162,416,491	-496,165	31.9667	508,079,628	2013-10-04
3043	2013-10-04	162,912,656	1,069,399	32.0644	508,079,628	2013-10-04
3044	2013-10-03	161,843,257	285,908	31.8776	507,702,903	2013-09-30
3045	2013-10-02	161,557,349	-931,409	31.8212	507,702,903	2013-09-30
3046	2013-09-30	162,488,758	1,107,892	32.0047	507,702,903	2013-09-30
3047	2013-09-27	161,380,866	1,297,775	31.6418	510,023,553	2013-08-31
3048	2013-09-26	160,083,091	437,223	31.3874	510,023,553	2013-08-31
3049	2013-09-25	159,645,868	163,766	31.3017	510,023,553	2013-08-31
3050	2013-09-24	159,482,102	360,273	31.2696	510,023,553	2013-08-31
3051	2013-09-23	159,121,829	133,042	31.1989	510,023,553	2013-08-31
3052	2013-09-19	158,988,787	-1,728,768	31.1728	510,023,553	2013-08-31
3053	2013-09-18	160,717,555	2,026,430	31.5118	510,023,553	2013-08-31
3054	2013-09-17	158,691,125	-2,553,173	31.1145	510,023,553	2013-08-31
3055	2013-09-16	161,244,298	338,046	31.6151	510,023,553	2013-08-31
3056	2013-09-13	160,906,252	-4,724,665	31.5488	510,023,553	2013-08-31
3057	2013-09-12	165,630,917	284,499	32.4752	510,023,553	2013-08-31
3058	2013-09-11	165,346,418	-3,350,716	32.4194	510,023,553	2013-08-31
3059	2013-09-10	168,697,134	455,500	33.0763	510,023,553	2013-08-31
3060	2013-09-09	168,241,634	-664,000	32.9870	510,023,553	2013-08-31
3061	2013-09-06	168,905,634	-440,500	33.1172	510,023,553	2013-08-31
3062	2013-09-05	169,346,134	-280,000	33.2036	510,023,553	2013-08-31
3063	2013-09-04	169,626,134	2,340,045	33.2585	510,023,553	2013-08-31
3064	2013-09-03	167,286,089	5,596,157	32.7997	510,023,553	2013-08-31
3065	2013-09-02	161,689,932	301,448	31.7024	510,023,553	2013-08-31
3066	2013-08-30	161,388,484	241,623	31.6433	510,023,553	2013-08-29
3067	2013-08-29	161,146,861	-39,695	31.5960	510,023,553	2013-08-29
3068	2013-08-28	161,186,556	-1,985,249	31.6173	509,804,153	2013-08-28
3069	2013-08-27	163,171,805	896,432	32.0537	509,057,673	2013-07-31
3070	2013-08-26	162,275,373	441,625	31.8776	509,057,673	2013-07-31
3071	2013-08-23	161,833,748	-14,035	31.7908	509,057,673	2013-07-31
3072	2013-08-22	161,847,783	-20,465	31.7936	509,057,673	2013-07-31
3073	2013-08-21	161,868,248	-1,308,568	31.7976	509,057,673	2013-07-31
3074	2013-08-20	163,176,816	-31,016	32.0547	509,057,673	2013-07-31
3075	2013-08-19	163,207,832	11,942	32.0608	509,057,673	2013-07-31
3076	2013-08-16	163,195,890	1,397,395	32.0584	509,057,673	2013-07-31
3077	2013-08-15	161,798,495	-528,934	31.7839	509,057,673	2013-07-31
3078	2013-08-14	162,327,429	0	31.8878	509,057,673	2013-07-31
3079	2013-08-13	162,327,429	-717,250	31.8878	509,057,673	2013-07-31
3080	2013-08-12	163,044,679	-88,887	32.0287	509,057,673	2013-07-31
3081	2013-08-09	163,133,566	298,160	32.0462	509,057,673	2013-07-31
3082	2013-08-08	162,835,406	-916,057	31.9876	509,057,673	2013-07-31
3083	2013-08-07	163,751,463	-730,479	32.1676	509,057,673	2013-07-31
3084	2013-08-06	164,481,942	-1,660,468	32.3111	509,057,673	2013-07-31
3085	2013-08-05	166,142,410	-1,950	32.6372	509,057,673	2013-07-31
3086	2013-08-02	166,144,360	-94,776	32.6376	509,057,673	2013-07-31
3087	2013-08-01	166,239,136	-446,111	32.6562	509,057,673	2013-07-31
3088	2013-07-31	166,685,247	-496,306	32.7439	509,057,673	2013-07-31
3089	2013-07-30	167,181,553	9,100	32.6794	511,581,273	2013-07-23
3090	2013-07-29	167,172,453	130,096	32.6776	511,581,273	2013-07-23
3091	2013-07-26	167,042,357	-2,292,266	32.6522	511,581,273	2013-07-23
3092	2013-07-25	169,334,623	413,745	33.1002	511,581,273	2013-07-23
3093	2013-07-24	168,920,878	-1,968,798	33.0194	511,581,273	2013-07-23
3094	2013-07-23	170,889,676	-351,582	33.4042	511,581,273	2013-07-23
3095	2013-07-22	171,241,258	-2,393,078	33.4776	511,510,473	2013-07-04
3096	2013-07-19	173,634,336	-1,908,872	33.9454	511,510,473	2013-07-04
3097	2013-07-18	175,543,208	5,411,629	34.3186	511,510,473	2013-07-04
3098	2013-07-17	170,131,579	109,093	33.2606	511,510,473	2013-07-04
3099	2013-07-16	170,022,486	680,676	33.2393	511,510,473	2013-07-04
3100	2013-07-15	169,341,810	395,275	33.1062	511,510,473	2013-07-04
3101	2013-07-12	168,946,535	-578,049	33.0289	511,510,473	2013-07-04
3102	2013-07-11	169,524,584	354,345	33.1420	511,510,473	2013-07-04
3103	2013-07-10	169,170,239	6,405,475	33.0727	511,510,473	2013-07-04
3104	2013-07-09	162,764,764	759,566	31.8204	511,510,473	2013-07-04
3105	2013-07-08	162,005,198	-1,711,720	31.6719	511,510,473	2013-07-04
3106	2013-07-05	163,716,918	2,547,024	32.0066	511,510,473	2013-07-04
3107	2013-07-04	161,169,894	1,691,190	31.5086	511,510,473	2013-07-04
3108	2013-07-03	159,478,704	835,300	31.3312	509,008,923	2013-06-30
3109	2013-07-02	158,643,404	-203,631	31.1671	509,008,923	2013-06-30
3110	2013-06-28	158,847,035	881,924	31.2145	508,887,873	2013-06-27
3111	2013-06-27	157,965,111	-1,187,576	31.0412	508,887,873	2013-06-27
3112	2013-06-26	159,152,687	243,026	31.2895	508,646,373	2013-06-19
3113	2013-06-25	158,909,661	-1,274,239	31.2417	508,646,373	2013-06-19
3114	2013-06-24	160,183,900	-413,735	31.4922	508,646,373	2013-06-19
3115	2013-06-21	160,597,635	-310,285	31.5735	508,646,373	2013-06-19
3116	2013-06-20	160,907,920	-1,254,770	31.6345	508,646,373	2013-06-19
3117	2013-06-19	162,162,690	-233,830	31.8812	508,646,373	2013-06-19
3118	2013-06-18	162,396,520	-43,600	31.9776	507,845,323	2013-06-07
3119	2013-06-17	162,440,120	-368,375	31.9861	507,845,323	2013-06-07
3120	2013-06-14	162,808,495	664,199	32.0587	507,845,323	2013-06-07
3121	2013-06-13	162,144,296	-4,964,875	31.9279	507,845,323	2013-06-07
3122	2013-06-11	167,109,171	-683,200	32.9055	507,845,323	2013-06-07
3123	2013-06-10	167,792,371	356,000	33.0401	507,845,323	2013-06-07
3124	2013-06-07	167,436,371	67,919	32.9700	507,845,323	2013-06-07
3125	2013-06-06	167,368,452	2,663,468	32.9612	507,774,323	2013-05-31
3126	2013-06-05	164,704,984	-116,768	32.4367	507,774,323	2013-05-31
3127	2013-06-04	164,821,752	-3,124,675	32.4596	507,774,323	2013-05-31
3128	2013-06-03	167,946,427	1,374,585	33.0750	507,774,323	2013-05-31
3129	2013-05-31	166,571,842	238,500	32.8043	507,774,323	2013-05-31
3130	2013-05-30	166,333,342	125,804	32.7580	507,763,698	2013-05-28
3131	2013-05-29	166,207,538	1,589,910	32.7332	507,763,698	2013-05-28
3132	2013-05-28	164,617,628	1,846,001	32.4201	507,763,698	2013-05-28
3133	2013-05-27	162,771,627	-1,043,970	32.2014	505,480,403	2013-04-30
3134	2013-05-24	163,815,597	-12,386	32.4079	505,480,403	2013-04-30
3135	2013-05-23	163,827,983	-2,204,700	32.4104	505,480,403	2013-04-30
3136	2013-05-22	166,032,683	-529,075	32.8465	505,480,403	2013-04-30
3137	2013-05-21	166,561,758	-497,100	32.9512	505,480,403	2013-04-30
3138	2013-05-20	167,058,858	1,663,350	33.0495	505,480,403	2013-04-30
3139	2013-05-16	165,395,508	-231,500	32.7205	505,480,403	2013-04-30
3140	2013-05-15	165,627,008	5,038,500	32.7663	505,480,403	2013-04-30
3141	2013-05-14	160,588,508	-53,475	31.7695	505,480,403	2013-04-30
3142	2013-05-13	160,641,983	114,000	31.7801	505,480,403	2013-04-30
3143	2013-05-10	160,527,983	-648,725	31.7575	505,480,403	2013-04-30
3144	2013-05-09	161,176,708	417,230	31.8858	505,480,403	2013-04-30
3145	2013-05-08	160,759,478	-92,000	31.8033	505,480,403	2013-04-30
3146	2013-05-07	160,851,478	-117,000	31.8215	505,480,403	2013-04-30
3147	2013-05-06	160,968,478	-302,318	31.8447	505,480,403	2013-04-30
3148	2013-05-03	161,270,796	-468,000	31.9045	505,480,403	2013-04-30
3149	2013-05-02	161,738,796	-32,500	31.9970	505,480,403	2013-04-30
3150	2013-04-30	161,771,296	-737,000	32.0035	505,480,403	2013-04-30
3151	2013-04-29	162,508,296	-3,930,075	32.1493	505,480,403	2013-03-31
3152	2013-04-26	166,438,371	837,575	32.9268	505,480,403	2013-03-31
3153	2013-04-25	165,600,796	19,500	32.7611	505,480,403	2013-03-31
3154	2013-04-24	165,581,296	-840,000	32.7572	505,480,403	2013-03-31
3155	2013-04-23	166,421,296	577,853	32.9234	505,480,403	2013-03-31
3156	2013-04-22	165,843,443	-205,998	32.8091	505,480,403	2013-03-31
3157	2013-04-19	166,049,441	35,502	32.8498	505,480,403	2013-03-31
3158	2013-04-18	166,013,939	-364,500	32.8428	505,480,403	2013-03-31
3159	2013-04-17	166,378,439	-144,000	32.9149	505,480,403	2013-03-31
3160	2013-04-16	166,522,439	-6,142,000	32.9434	505,480,403	2013-03-31
3161	2013-04-15	172,664,439	137,004	34.1585	505,480,403	2013-03-31
3162	2013-04-12	172,527,435	-251,816	34.1314	505,480,403	2013-03-31
3163	2013-04-11	172,779,251	1,798,624	34.1812	505,480,403	2013-03-31
3164	2013-04-10	170,980,627	-41,006	33.8254	505,480,403	2013-03-31
3165	2013-04-09	171,021,633	-688,500	33.8335	505,480,403	2013-03-31
3166	2013-04-08	171,710,133	175,500	33.9697	505,480,403	2013-03-31
3167	2013-04-05	171,534,633	-8,740	33.9350	505,480,403	2013-03-31
3168	2013-04-03	171,543,373	-32,277	33.9367	505,480,403	2013-03-31
3169	2013-04-02	171,575,650	2,593,315	33.9431	505,480,403	2013-03-31
3170	2013-03-28	168,982,335	-161,000	33.4328	505,438,253	2013-02-28
3171	2013-03-27	169,143,335	-287,000	33.4647	505,438,253	2013-02-28
3172	2013-03-26	169,430,335	-115,471	33.5215	505,438,253	2013-02-28
3173	2013-03-25	169,545,806	-22,500	33.5443	505,438,253	2013-02-28
3174	2013-03-22	169,568,306	-487,243	33.5488	505,438,253	2013-02-28
3175	2013-03-21	170,055,549	-609,820	33.6452	505,438,253	2013-02-28
3176	2013-03-20	170,665,369	-396,284	33.7658	505,438,253	2013-02-28
3177	2013-03-19	171,061,653	-86,267	33.8442	505,438,253	2013-02-28
3178	2013-03-18	171,147,920	1,246,965	33.8613	505,438,253	2013-02-28
3179	2013-03-15	169,900,955	2,875	33.6146	505,438,253	2013-02-28
3180	2013-03-14	169,898,080	831,000	33.6140	505,438,253	2013-02-28
3181	2013-03-13	169,067,080	-61,600	33.4496	505,438,253	2013-02-28
3182	2013-03-12	169,128,680	116,500	33.4618	505,438,253	2013-02-28
3183	2013-03-11	169,012,180	-231,500	33.4387	505,438,253	2013-02-28
3184	2013-03-08	169,243,680	-112,165	33.4845	505,438,253	2013-02-28
3185	2013-03-07	169,355,845	-34,500	33.5067	505,438,253	2013-02-28
3186	2013-03-06	169,390,345	-106,995	33.5136	505,438,253	2013-02-28
3187	2013-03-05	169,497,340	279,000	33.5347	505,438,253	2013-02-28
3188	2013-03-04	169,218,340	6,179,000	33.4795	505,438,253	2013-02-28
3189	2013-03-01	163,039,340	-186,996	32.2570	505,438,253	2013-02-28
3190	2013-02-28	163,226,336	-371,994	32.2940	505,438,253	2013-02-28
3191	2013-02-27	163,598,330	135,502	32.3676	505,438,253	2013-01-31
3192	2013-02-26	163,462,828	148,004	32.3408	505,438,253	2013-01-31
3193	2013-02-25	163,314,824	283,000	32.3115	505,438,253	2013-01-31
3194	2013-02-22	163,031,824	-33,000	32.2555	505,438,253	2013-01-31
3195	2013-02-21	163,064,824	22,000	32.2621	505,438,253	2013-01-31
3196	2013-02-20	163,042,824	-5,949,500	32.2577	505,438,253	2013-01-31
3197	2013-02-19	168,992,324	-98,000	33.4348	505,438,253	2013-01-31
3198	2013-02-18	169,090,324	29,500	33.4542	505,438,253	2013-01-31
3199	2013-02-15	169,060,824	25,998	33.4484	505,438,253	2013-01-31
3200	2013-02-14	169,034,826	104,500	33.4432	505,438,253	2013-01-31
3201	2013-02-08	168,930,326	57,000	33.4225	505,438,253	2013-01-31
3202	2013-02-07	168,873,326	126,500	33.4113	505,438,253	2013-01-31
3203	2013-02-06	168,746,826	523,755	33.3862	505,438,253	2013-01-31
3204	2013-02-05	168,223,071	564,500	33.2826	505,438,253	2013-01-31
3205	2013-02-04	167,658,571	-91,812	33.1709	505,438,253	2013-01-31
3206	2013-02-01	167,750,383	304,575	33.1891	505,438,253	2013-01-31
3207	2013-01-31	167,445,808	815,300	33.1288	505,438,253	2013-01-31
3208	2013-01-30	166,630,508	-1,111,000	32.9757	505,313,523	2012-12-31
3209	2013-01-29	167,741,508	-1,764,000	33.1955	505,313,523	2012-12-31
3210	2013-01-28	169,505,508	1,041,500	33.5446	505,313,523	2012-12-31
3211	2013-01-25	168,464,008	159,742	33.3385	505,313,523	2012-12-31
3212	2013-01-24	168,304,266	42,051	33.3069	505,313,523	2012-12-31
3213	2013-01-23	168,262,215	1,208,400	33.2986	505,313,523	2012-12-31
3214	2013-01-22	167,053,815	95,500	33.0594	505,313,523	2012-12-31
3215	2013-01-21	166,958,315	511,500	33.0405	505,313,523	2012-12-31
3216	2013-01-18	166,446,815	139,500	32.9393	505,313,523	2012-12-31
3217	2013-01-17	166,307,315	-841,500	32.9117	505,313,523	2012-12-31
3218	2013-01-16	167,148,815	-763,500	33.0782	505,313,523	2012-12-31
3219	2013-01-15	167,912,315	-416,000	33.2293	505,313,523	2012-12-31
3220	2013-01-14	168,328,315	-628,500	33.3117	505,313,523	2012-12-31
3221	2013-01-11	168,956,815	768,500	33.4360	505,313,523	2012-12-31
3222	2013-01-10	168,188,315	1,371,614	33.2840	505,313,523	2012-12-31
3223	2013-01-09	166,816,701	163,150	33.0125	505,313,523	2012-12-31
3224	2013-01-08	166,653,551	-378,503	32.9802	505,313,523	2012-12-31
3225	2013-01-07	167,032,054	864,300	33.0551	505,313,523	2012-12-31
3226	2013-01-04	166,167,754	280,000	32.8841	505,313,523	2012-12-31
3227	2013-01-03	165,887,754	166,500	32.8287	505,313,523	2012-12-31
3228	2013-01-02	165,721,254	82,500	32.7957	505,313,523	2012-12-31
3229	2012-12-31	165,638,754	100,650	32.7794	505,313,523	2012-12-31
3230	2012-12-28	165,538,104	-372,000	32.7595	505,313,523	2012-12-20
3231	2012-12-27	165,910,104	-106,500	32.8331	505,313,523	2012-12-20
3232	2012-12-24	166,016,604	0	32.8542	505,313,523	2012-12-20
3233	2012-12-21	166,016,604	161,900	32.8542	505,313,523	2012-12-20
3234	2012-12-20	165,854,704	267,400	32.8221	505,313,523	2012-12-20
3235	2012-12-19	165,587,304	310,000	32.7845	505,077,610	2012-11-30
3236	2012-12-18	165,277,304	-42,250	32.7232	505,077,610	2012-11-30
3237	2012-12-17	165,319,554	509,113	32.7315	505,077,610	2012-11-30
3238	2012-12-14	164,810,441	2,249,050	32.6307	505,077,610	2012-11-30
3239	2012-12-13	162,561,391	649,300	32.1854	505,077,610	2012-11-30
3240	2012-12-12	161,912,091	514,591	32.0569	505,077,610	2012-11-30
3241	2012-12-11	161,397,500	582,500	31.9550	505,077,610	2012-11-30
3242	2012-12-10	160,815,000	106,000	31.8397	505,077,610	2012-11-30
3243	2012-12-07	160,709,000	-16,000	31.8187	505,077,610	2012-11-30
3244	2012-12-06	160,725,000	500,881	31.8218	505,077,610	2012-11-30
3245	2012-12-05	160,224,119	-193,381	31.7227	505,077,610	2012-11-30
3246	2012-12-04	160,417,500	593,750	31.7610	505,077,610	2012-11-30
3247	2012-12-03	159,823,750	582,750	31.6434	505,077,610	2012-11-30
3248	2012-11-30	159,241,000	-199,000	31.5280	505,077,610	2012-11-30
3249	2012-11-29	159,440,000	-310,700	31.5715	505,012,990	2012-10-31
3250	2012-11-28	159,750,700	988,500	31.6330	505,012,990	2012-10-31
3251	2012-11-27	158,762,200	95,000	31.4373	505,012,990	2012-10-31
3252	2012-11-26	158,667,200	226,500	31.4184	505,012,990	2012-10-31
3253	2012-11-23	158,440,700	106,500	31.3736	505,012,990	2012-10-31
3254	2012-11-22	158,334,200	43,000	31.3525	505,012,990	2012-10-31
3255	2012-11-21	158,291,200	3,320	31.3440	505,012,990	2012-10-31
3256	2012-11-20	158,287,880	301,000	31.3433	505,012,990	2012-10-31
3257	2012-11-19	157,986,880	265,000	31.2837	505,012,990	2012-10-31
3258	2012-11-16	157,721,880	643,500	31.2313	505,012,990	2012-10-31
3259	2012-11-15	157,078,380	379,500	31.1038	505,012,990	2012-10-31
3260	2012-11-14	156,698,880	38,519	31.0287	505,012,990	2012-10-31
3261	2012-11-13	156,660,361	134,000	31.0211	505,012,990	2012-10-31
3262	2012-11-12	156,526,361	48,000	30.9945	505,012,990	2012-10-31
3263	2012-11-09	156,478,361	94,500	30.9850	505,012,990	2012-10-31
3264	2012-11-08	156,383,861	140,500	30.9663	505,012,990	2012-10-31
3265	2012-11-07	156,243,361	680,000	30.9385	505,012,990	2012-10-31
3266	2012-11-06	155,563,361	376,000	30.8038	505,012,990	2012-10-31
3267	2012-11-05	155,187,361	-452,000	30.7294	505,012,990	2012-10-31
3268	2012-11-02	155,639,361	109,500	30.8189	505,012,990	2012-10-31
3269	2012-11-01	155,529,861	10,500	30.7972	505,012,990	2012-10-31
3270	2012-10-31	155,519,361	86,000	30.7951	505,012,990	2012-10-31
3271	2012-10-30	155,433,361	60,500	30.7801	504,980,140	2012-09-30
3272	2012-10-29	155,372,861	-72,500	30.7681	504,980,140	2012-09-30
3273	2012-10-26	155,445,361	275,500	30.7825	504,980,140	2012-09-30
3274	2012-10-25	155,169,861	-438,900	30.7279	504,980,140	2012-09-30
3275	2012-10-24	155,608,761	-102,000	30.8148	504,980,140	2012-09-30
3276	2012-10-22	155,710,761	1,552,878	30.8350	504,980,140	2012-09-30
3277	2012-10-19	154,157,883	24,500	30.5275	504,980,140	2012-09-30
3278	2012-10-18	154,133,383	124,800	30.5227	504,980,140	2012-09-30
3279	2012-10-17	154,008,583	135,500	30.4979	504,980,140	2012-09-30
3280	2012-10-16	153,873,083	-131,000	30.4711	504,980,140	2012-09-30
3281	2012-10-15	154,004,083	113,900	30.4971	504,980,140	2012-09-30
3282	2012-10-12	153,890,183	338,100	30.4745	504,980,140	2012-09-30
3283	2012-10-11	153,552,083	289,950	30.4075	504,980,140	2012-09-30
3284	2012-10-10	153,262,133	121,500	30.3501	504,980,140	2012-09-30
3285	2012-10-09	153,140,633	126,400	30.3261	504,980,140	2012-09-30
3286	2012-10-08	153,014,233	89,000	30.3010	504,980,140	2012-09-30
3287	2012-10-05	152,925,233	467,972	30.2834	504,980,140	2012-09-30
3288	2012-10-04	152,457,261	569,500	30.1907	504,980,140	2012-09-30
3289	2012-10-03	151,887,761	39,500	30.0780	504,980,140	2012-09-30
3290	2012-09-28	151,848,261	100,500	30.0703	504,976,710	2012-08-31
3291	2012-09-27	151,747,761	517,607	30.0504	504,976,710	2012-08-31
3292	2012-09-26	151,230,154	109,190	29.9479	504,976,710	2012-08-31
3293	2012-09-25	151,120,964	108,500	29.9263	504,976,710	2012-08-31
3294	2012-09-24	151,012,464	305,400	29.9048	504,976,710	2012-08-31
3295	2012-09-21	150,707,064	171,930	29.8444	504,976,710	2012-08-31
3296	2012-09-20	150,535,134	73,000	29.8103	504,976,710	2012-08-31
3297	2012-09-19	150,462,134	129,000	29.7959	504,976,710	2012-08-31
3298	2012-09-18	150,333,134	44,300	29.7703	504,976,710	2012-08-31
3299	2012-09-17	150,288,834	1,320,500	29.7615	504,976,710	2012-08-31
3300	2012-09-14	148,968,334	91,500	29.5000	504,976,710	2012-08-31
3301	2012-09-13	148,876,834	148,500	29.4819	504,976,710	2012-08-31
3302	2012-09-12	148,728,334	42,500	29.4525	504,976,710	2012-08-31
3303	2012-09-11	148,685,834	90,260	29.4441	504,976,710	2012-08-31
3304	2012-09-10	148,595,574	116,000	29.4262	504,976,710	2012-08-31
3305	2012-09-07	148,479,574	78,500	29.4033	504,976,710	2012-08-31
3306	2012-09-06	148,401,074	176,500	29.3877	504,976,710	2012-08-31
3307	2012-09-05	148,224,574	304,500	29.3528	504,976,710	2012-08-31
3308	2012-09-04	147,920,074	251,800	29.2925	504,976,710	2012-08-31
3309	2012-09-03	147,668,274	442,000	29.2426	504,976,710	2012-08-31
3310	2012-08-31	147,226,274	1,204,965	29.1551	504,976,710	2012-08-31
3311	2012-08-30	146,021,309	72,380	28.9169	504,968,260	2012-07-31
3312	2012-08-29	145,948,929	432,000	28.9026	504,968,260	2012-07-31
3313	2012-08-28	145,516,929	217,000	28.8170	504,968,260	2012-07-31
3314	2012-08-27	145,299,929	189,000	28.7741	504,968,260	2012-07-31
3315	2012-08-24	145,110,929	128,000	28.7366	504,968,260	2012-07-31
3316	2012-08-23	144,982,929	104,500	28.7113	504,968,260	2012-07-31
3317	2012-08-22	144,878,429	-22,500	28.6906	504,968,260	2012-07-31
3318	2012-08-21	144,900,929	-89,000	28.6951	504,968,260	2012-07-31
3319	2012-08-20	144,989,929	-70,000	28.7127	504,968,260	2012-07-31
3320	2012-08-17	145,059,929	40,000	28.7265	504,968,260	2012-07-31
3321	2012-08-16	145,019,929	71,950	28.7186	504,968,260	2012-07-31
3322	2012-08-15	144,947,979	28,500	28.7044	504,968,260	2012-07-31
3323	2012-08-14	144,919,479	-36,500	28.6987	504,968,260	2012-07-31
3324	2012-08-13	144,955,979	-78,500	28.7060	504,968,260	2012-07-31
3325	2012-08-10	145,034,479	-148,216	28.7215	504,968,260	2012-07-31
3326	2012-08-09	145,182,695	-48,500	28.7509	504,968,260	2012-07-31
3327	2012-08-08	145,231,195	-1,500	28.7605	504,968,260	2012-07-31
3328	2012-08-07	145,232,695	-58,500	28.7608	504,968,260	2012-07-31
3329	2012-08-06	145,291,195	-81,500	28.7723	504,968,260	2012-07-31
3330	2012-08-03	145,372,695	-82,980	28.7885	504,968,260	2012-07-31
3331	2012-08-02	145,455,675	-332,000	28.8049	504,968,260	2012-07-31
3332	2012-08-01	145,787,675	206,000	28.8707	504,968,260	2012-07-31
3333	2012-07-31	145,581,675	-237,500	28.8299	504,968,260	2012-07-31
3334	2012-07-30	145,819,175	-80,000	28.8628	505,214,360	2012-07-03
3335	2012-07-27	145,899,175	-16,000	28.8787	505,214,360	2012-07-03
3336	2012-07-26	145,915,175	-65,500	28.8818	505,214,360	2012-07-03
3337	2012-07-25	145,980,675	-392,500	28.8948	505,214,360	2012-07-03
3338	2012-07-24	146,373,175	-148,000	28.9725	505,214,360	2012-07-03
3339	2012-07-23	146,521,175	10,000	29.0018	505,214,360	2012-07-03
3340	2012-07-20	146,511,175	58,000	28.9998	505,214,360	2012-07-03
3341	2012-07-19	146,453,175	-5,000	28.9883	505,214,360	2012-07-03
3342	2012-07-18	146,458,175	-24,500	28.9893	505,214,360	2012-07-03
3343	2012-07-17	146,482,675	253,000	28.9942	505,214,360	2012-07-03
3344	2012-07-16	146,229,675	23,000	28.9441	505,214,360	2012-07-03
3345	2012-07-13	146,206,675	14,500	28.9395	505,214,360	2012-07-03
3346	2012-07-12	146,192,175	-115,600	28.9367	505,214,360	2012-07-03
3347	2012-07-11	146,307,775	-80,500	28.9595	505,214,360	2012-07-03
3348	2012-07-10	146,388,275	-2,500	28.9755	505,214,360	2012-07-03
3349	2012-07-09	146,390,775	314,000	28.9760	505,214,360	2012-07-03
3350	2012-07-06	146,076,775	617,500	28.9138	505,214,360	2012-07-03
3351	2012-07-05	145,459,275	187,500	28.7916	505,214,360	2012-07-03
3352	2012-07-04	145,271,775	37,000	28.7545	505,214,360	2012-07-03
3353	2012-07-03	145,234,775	213,000	28.7472	505,214,360	2012-07-03
3354	2012-06-29	145,021,775	40,000	28.1815	514,599,860	2012-05-31
3355	2012-06-28	144,981,775	333,500	28.1737	514,599,860	2012-05-31
3356	2012-06-27	144,648,275	-9,403,500	28.1089	514,599,860	2012-05-31
3357	2012-06-26	154,051,775	723,000	29.9362	514,599,860	2012-05-31
3358	2012-06-25	153,328,775	310,000	29.7957	514,599,860	2012-05-31
3359	2012-06-22	153,018,775	218,900	29.7355	514,599,860	2012-05-31
3360	2012-06-21	152,799,875	355,000	29.6929	514,599,860	2012-05-31
3361	2012-06-20	152,444,875	810,000	29.6240	514,599,860	2012-05-31
3362	2012-06-19	151,634,875	170,000	29.4666	514,599,860	2012-05-31
3363	2012-06-18	151,464,875	323,500	29.4335	514,599,860	2012-05-31
3364	2012-06-15	151,141,375	695,100	29.3707	514,599,860	2012-05-31
3365	2012-06-14	150,446,275	461,990	29.2356	514,599,860	2012-05-31
3366	2012-06-13	149,984,285	130,500	29.1458	514,599,860	2012-05-31
3367	2012-06-12	149,853,785	704,000	29.1204	514,599,860	2012-05-31
3368	2012-06-11	149,149,785	488,000	28.9836	514,599,860	2012-05-31
3369	2012-06-08	148,661,785	232,500	28.8888	514,599,860	2012-05-31
3370	2012-06-07	148,429,285	297,000	28.8436	514,599,860	2012-05-31
3371	2012-06-06	148,132,285	633,500	28.7859	514,599,860	2012-05-31
3372	2012-06-05	147,498,785	570,500	28.6628	514,599,860	2012-05-31
3373	2012-06-04	146,928,285	77,000	28.5519	514,599,860	2012-05-31
3374	2012-06-01	146,851,285	21,500	28.5370	514,599,860	2012-05-31
3375	2012-05-31	146,829,785	-30,000	28.5328	514,599,860	2012-05-31
3376	2012-05-30	146,859,785	173,000	28.5386	514,599,860	2012-04-30
3377	2012-05-29	146,686,785	-67,000	28.5050	514,599,860	2012-04-30
3378	2012-05-28	146,753,785	45,000	28.5180	514,599,860	2012-04-30
3379	2012-05-25	146,708,785	-121,000	28.5093	514,599,860	2012-04-30
3380	2012-05-24	146,829,785	108,000	28.5328	514,599,860	2012-04-30
3381	2012-05-23	146,721,785	169,174	28.5118	514,599,860	2012-04-30
3382	2012-05-22	146,552,611	-45,000	28.4789	514,599,860	2012-04-30
3383	2012-05-21	146,597,611	-20,000	28.4877	514,599,860	2012-04-30
3384	2012-05-18	146,617,611	-187,000	28.4916	514,599,860	2012-04-30
3385	2012-05-17	146,804,611	55,000	28.5279	514,599,860	2012-04-30
3386	2012-05-16	146,749,611	-13,000	28.5172	514,599,860	2012-04-30
3387	2012-05-15	146,762,611	48,500	28.5198	514,599,860	2012-04-30
3388	2012-05-14	146,714,111	159,500	28.5103	514,599,860	2012-04-30
3389	2012-05-11	146,554,611	-17,500	28.4793	514,599,860	2012-04-30
3390	2012-05-10	146,572,111	60,000	28.4827	514,599,860	2012-04-30
3391	2012-05-09	146,512,111	99,500	28.4711	514,599,860	2012-04-30
3392	2012-05-08	146,412,611	138,000	28.4517	514,599,860	2012-04-30
3393	2012-05-07	146,274,611	5,500	28.4249	514,599,860	2012-04-30
3394	2012-05-04	146,269,111	38,500	28.4239	514,599,860	2012-04-30
3395	2012-05-03	146,230,611	10,000	28.4164	514,599,860	2012-04-30
3396	2012-05-02	146,220,611	11,000	28.4144	514,599,860	2012-04-30
3397	2012-04-30	146,209,611	-25,000	28.4123	514,599,860	2012-04-30
3398	2012-04-27	146,234,611	2,649,631	28.4171	514,599,860	2012-03-31
3399	2012-04-26	143,584,980	-166,343	27.9023	514,599,860	2012-03-31
3400	2012-04-25	143,751,323	-71,707	27.9346	514,599,860	2012-03-31
3401	2012-04-24	143,823,030	-136,619	27.9485	514,599,860	2012-03-31
3402	2012-04-23	143,959,649	-128,473	27.9751	514,599,860	2012-03-31
3403	2012-04-20	144,088,122	-34,822	28.0000	514,599,860	2012-03-31
3404	2012-04-19	144,122,944	-166,104	28.0068	514,599,860	2012-03-31
3405	2012-04-18	144,289,048	155,536	28.0391	514,599,860	2012-03-31
3406	2012-04-17	144,133,512	-26,833	28.0089	514,599,860	2012-03-31
3407	2012-04-16	144,160,345	104,782	28.0141	514,599,860	2012-03-31
3408	2012-04-13	144,055,563	-41,244	27.9937	514,599,860	2012-03-31
3409	2012-04-12	144,096,807	-3,446	28.0017	514,599,860	2012-03-31
3410	2012-04-11	144,100,253	795,000	28.0024	514,599,860	2012-03-31
3411	2012-04-10	143,305,253	-50,000	27.8479	514,599,860	2012-03-31
3412	2012-04-05	143,355,253	184,500	27.8576	514,599,860	2012-03-31
3413	2012-04-03	143,170,753	134,500	27.8218	514,599,860	2012-03-31
3414	2012-04-02	143,036,253	222,000	27.7956	514,599,860	2012-03-31
3415	2012-03-30	142,814,253	20,000	27.7525	514,599,860	2012-02-29
3416	2012-03-29	142,794,253	70,000	27.7486	514,599,860	2012-02-29
3417	2012-03-28	142,724,253	9,000	27.7350	514,599,860	2012-02-29
3418	2012-03-27	142,715,253	-435,000	27.7332	514,599,860	2012-02-29
3419	2012-03-26	143,150,253	34,500	27.8178	514,599,860	2012-02-29
3420	2012-03-23	143,115,753	163,000	27.8111	514,599,860	2012-02-29
3421	2012-03-22	142,952,753	-3,500	27.7794	514,599,860	2012-02-29
3422	2012-03-21	142,956,253	-329,000	27.7801	514,599,860	2012-02-29
3423	2012-03-20	143,285,253	-437,000	27.8440	514,599,860	2012-02-29
3424	2012-03-19	143,722,253	-7,500	27.9289	514,599,860	2012-02-29
3425	2012-03-16	143,729,753	-285,500	27.9304	514,599,860	2012-02-29
3426	2012-03-15	144,015,253	-172,500	27.9859	514,599,860	2012-02-29
3427	2012-03-14	144,187,753	-120,000	28.0194	514,599,860	2012-02-29
3428	2012-03-13	144,307,753	-2,500	28.0427	514,599,860	2012-02-29
3429	2012-03-12	144,310,253	11,500	28.0432	514,599,860	2012-02-29
3430	2012-03-09	144,298,753	-92,500	28.0410	514,599,860	2012-02-29
3431	2012-03-08	144,391,253	-112,500	28.0589	514,599,860	2012-02-29
3432	2012-03-07	144,503,753	-32,000	28.0808	514,599,860	2012-02-29
3433	2012-03-06	144,535,753	15,000	28.0870	514,599,860	2012-02-29
3434	2012-03-05	144,520,753	12,000	28.0841	514,599,860	2012-02-29
3435	2012-03-02	144,508,753	39,000	28.0818	514,599,860	2012-02-29
3436	2012-03-01	144,469,753	-315,000	28.0742	514,599,860	2012-02-29
3437	2012-02-29	144,784,753	-137,000	28.1354	514,599,860	2012-02-29
3438	2012-02-28	144,921,753	6,000	28.1620	514,599,860	2012-01-31
3439	2012-02-27	144,915,753	-621,000	28.1609	514,599,860	2012-01-31
3440	2012-02-24	145,536,753	22,500	28.2815	514,599,860	2012-01-31
3441	2012-02-23	145,514,253	112,000	28.2772	514,599,860	2012-01-31
3442	2012-02-22	145,402,253	-12,000	28.2554	514,599,860	2012-01-31
3443	2012-02-21	145,414,253	-112,000	28.2577	514,599,860	2012-01-31
3444	2012-02-20	145,526,253	19,000	28.2795	514,599,860	2012-01-31
3445	2012-02-17	145,507,253	-7,000	28.2758	514,599,860	2012-01-31
3446	2012-02-16	145,514,253	63,500	28.2772	514,599,860	2012-01-31
3447	2012-02-15	145,450,753	10,500	28.2648	514,599,860	2012-01-31
3448	2012-02-14	145,440,253	79,000	28.2628	514,599,860	2012-01-31
3449	2012-02-13	145,361,253	57,500	28.2474	514,599,860	2012-01-31
3450	2012-02-10	145,303,753	-58,000	28.2363	514,599,860	2012-01-31
3451	2012-02-09	145,361,753	-84,000	28.2475	514,599,860	2012-01-31
3452	2012-02-08	145,445,753	5,000	28.2639	514,599,860	2012-01-31
3453	2012-02-07	145,440,753	-14,000	28.2629	514,599,860	2012-01-31
3454	2012-02-06	145,454,753	1,413,509	28.2656	514,599,860	2012-01-31
3455	2012-02-03	144,041,244	-645,443	27.9909	514,599,860	2012-01-31
3456	2012-02-02	144,686,687	-906,066	28.1163	514,599,860	2012-01-31
3457	2012-02-01	145,592,753	-11,500	28.2924	514,599,860	2012-01-31
3458	2012-01-31	145,604,253	22,500	28.2947	514,599,860	2012-01-31
3459	2012-01-30	145,581,753	-112,500	28.2903	514,599,860	2011-12-31
3460	2012-01-27	145,694,253	111,000	28.3121	514,599,860	2011-12-31
3461	2012-01-26	145,583,253	86,000	28.2906	514,599,860	2011-12-31
3462	2012-01-20	145,497,253	-73,000	28.2739	514,599,860	2011-12-31
3463	2012-01-19	145,570,253	-95,000	28.2880	514,599,860	2011-12-31
3464	2012-01-18	145,665,253	24,000	28.3065	514,599,860	2011-12-31
3465	2012-01-17	145,641,253	2,000	28.3018	514,599,860	2011-12-31
3466	2012-01-16	145,639,253	74,000	28.3015	514,599,860	2011-12-31
3467	2012-01-13	145,565,253	-1,500	28.2871	514,599,860	2011-12-31
3468	2012-01-12	145,566,753	-36,500	28.2874	514,599,860	2011-12-31
3469	2012-01-11	145,603,253	23,000	28.2945	514,599,860	2011-12-31
3470	2012-01-10	145,580,253	15,000	28.2900	514,599,860	2011-12-31
3471	2012-01-09	145,565,253	18,000	28.2871	514,599,860	2011-12-31
3472	2012-01-06	145,547,253	-75,500	28.2836	514,599,860	2011-12-31
3473	2012-01-05	145,622,753	12,000	28.2982	514,599,860	2011-12-31
3474	2012-01-04	145,610,753	92,500	28.2959	514,599,860	2011-12-31
3475	2012-01-03	145,518,253	-37,500	28.2779	514,599,860	2011-12-31
3476	2011-12-30	145,555,753	13,000	28.2852	514,599,860	2011-11-30
3477	2011-12-29	145,542,753	28,000	28.2827	514,599,860	2011-11-30
3478	2011-12-28	145,514,753	37,000	28.2773	514,599,860	2011-11-30
3479	2011-12-23	145,477,753	-69,000	28.2701	514,599,860	2011-11-30
3480	2011-12-22	145,546,753	-46,000	28.2835	514,599,860	2011-11-30
3481	2011-12-21	145,592,753	-8,000	28.2924	514,599,860	2011-11-30
3482	2011-12-20	145,600,753	-18,000	28.2940	514,599,860	2011-11-30
3483	2011-12-19	145,618,753	-1,000	28.2975	514,599,860	2011-11-30
3484	2011-12-16	145,619,753	969,000	28.2977	514,599,860	2011-11-30
3485	2011-12-15	144,650,753	117,390	28.1094	514,599,860	2011-11-30
3486	2011-12-14	144,533,363	-14,500	28.0866	514,599,860	2011-11-30
3487	2011-12-13	144,547,863	112,500	28.0894	514,599,860	2011-11-30
3488	2011-12-12	144,435,363	-139,000	28.0675	514,599,860	2011-11-30
3489	2011-12-09	144,574,363	-39,000	28.0945	514,599,860	2011-11-30
3490	2011-12-08	144,613,363	18,500	28.1021	514,599,860	2011-11-30
3491	2011-12-07	144,594,863	-17,000	28.0985	514,599,860	2011-11-30
3492	2011-12-06	144,611,863	139,000	28.1018	514,599,860	2011-11-30
3493	2011-12-05	144,472,863	-27,500	28.0748	514,599,860	2011-11-30
3494	2011-12-02	144,500,363	85,500	28.0801	514,599,860	2011-11-30
3495	2011-12-01	144,414,863	49,000	28.0635	514,599,860	2011-11-30
3496	2011-11-30	144,365,863	5,000	28.0540	514,599,860	2011-11-30
3497	2011-11-29	144,360,863	37,000	28.0530	514,599,860	2011-11-16
3498	2011-11-28	144,323,863	79,500	28.0458	514,599,860	2011-11-16
3499	2011-11-25	144,244,363	292,000	28.0304	514,599,860	2011-11-16
3500	2011-11-24	143,952,363	-82,500	27.9736	514,599,860	2011-11-16
3501	2011-11-23	144,034,863	318,500	27.9897	514,599,860	2011-11-16
3502	2011-11-22	143,716,363	93,000	27.9278	514,599,860	2011-11-16
3503	2011-11-21	143,623,363	-130,000	27.9097	514,599,860	2011-11-16
3504	2011-11-18	143,753,363	7,000	27.9350	514,599,860	2011-11-16
3505	2011-11-17	143,746,363	-217,500	27.9336	514,599,860	2011-11-16
3506	2011-11-16	143,963,863	-118,000	27.9759	514,599,860	2011-11-16
3507	2011-11-15	144,081,863	-197,500	27.3556	526,699,360	2011-10-31
3508	2011-11-14	144,279,363	25,000	27.3931	526,699,360	2011-10-31
3509	2011-11-11	144,254,363	28,000	27.3884	526,699,360	2011-10-31
3510	2011-11-10	144,226,363	-82,000	27.3831	526,699,360	2011-10-31
3511	2011-11-09	144,308,363	-7,000	27.3986	526,699,360	2011-10-31
3512	2011-11-08	144,315,363	-15,000	27.4000	526,699,360	2011-10-31
3513	2011-11-07	144,330,363	-15,500	27.4028	526,699,360	2011-10-31
3514	2011-11-04	144,345,863	17,000	27.4057	526,699,360	2011-10-31
3515	2011-11-03	144,328,863	-218,500	27.4025	526,699,360	2011-10-31
3516	2011-11-02	144,547,363	-12,091,000	27.4440	526,699,360	2011-10-31
3517	2011-11-01	156,638,363	-23,500	29.7396	526,699,360	2011-10-31
3518	2011-10-31	156,661,863	-16,000	29.7441	526,699,360	2011-10-31
3519	2011-10-28	156,677,863	62,500	29.7471	526,699,360	2011-09-30
3520	2011-10-27	156,615,363	63,000	29.7352	526,699,360	2011-09-30
3521	2011-10-26	156,552,363	201,000	29.7233	526,699,360	2011-09-30
3522	2011-10-25	156,351,363	120,900	29.6851	526,699,360	2011-09-30
3523	2011-10-24	156,230,463	-135,000	29.6622	526,699,360	2011-09-30
3524	2011-10-21	156,365,463	-29,000	29.6878	526,699,360	2011-09-30
3525	2011-10-20	156,394,463	139,500	29.6933	526,699,360	2011-09-30
3526	2011-10-19	156,254,963	10,000	29.6668	526,699,360	2011-09-30
3527	2011-10-18	156,244,963	1,030,900	29.6649	526,699,360	2011-09-30
3528	2011-10-17	155,214,063	440,500	29.4692	526,699,360	2011-09-30
3529	2011-10-14	154,773,563	762,000	29.3856	526,699,360	2011-09-30
3530	2011-10-13	154,011,563	609,000	29.2409	526,699,360	2011-09-30
3531	2011-10-12	153,402,563	110,500	29.1253	526,699,360	2011-09-30
3532	2011-10-11	153,292,063	1,023,500	29.1043	526,699,360	2011-09-30
3533	2011-10-10	152,268,563	373,500	28.9100	526,699,360	2011-09-30
3534	2011-10-07	151,895,063	788,500	28.8390	526,699,360	2011-09-30
3535	2011-10-06	151,106,563	1,994,500	28.6893	526,699,360	2011-09-30
3536	2011-10-04	149,112,063	566,000	28.3107	526,699,360	2011-09-30
3537	2011-10-03	148,546,063	55,500	28.2032	526,699,360	2011-09-30
3538	2011-09-30	148,490,563	5,216,275	28.1927	526,699,360	2011-09-30
3539	2011-09-29	143,274,288	0	27.2023	526,699,360	2011-09-23
3540	2011-09-28	143,274,288	289,500	27.2023	526,699,360	2011-09-23
3541	2011-09-27	142,984,788	34,000	27.1473	526,699,360	2011-09-23
3542	2011-09-26	142,950,788	-67,000	27.1409	526,699,360	2011-09-23
3543	2011-09-23	143,017,788	-6,493,000	27.1536	526,699,360	2011-09-23
3544	2011-09-22	149,510,788	0	28.2859	528,570,860	2011-08-31
3545	2011-09-21	149,510,788	-17,500	28.2859	528,570,860	2011-08-31
3546	2011-09-20	149,528,288	-500	28.2892	528,570,860	2011-08-31
3547	2011-09-19	149,528,788	9,000	28.2893	528,570,860	2011-08-31
3548	2011-09-16	149,519,788	1,500	28.2876	528,570,860	2011-08-31
3549	2011-09-15	149,518,288	-6,859,775	28.2873	528,570,860	2011-08-31
3550	2011-09-14	156,378,063	-10,000	29.5851	528,570,860	2011-08-31
3551	2011-09-12	156,388,063	500	29.5870	528,570,860	2011-08-31
3552	2011-09-09	156,387,563	78,000	29.5869	528,570,860	2011-08-31
3553	2011-09-08	156,309,563	318,500	29.5721	528,570,860	2011-08-31
3554	2011-09-07	155,991,063	-500	29.5119	528,570,860	2011-08-31
3555	2011-09-06	155,991,563	50,500	29.5119	528,570,860	2011-08-31
3556	2011-09-05	155,941,063	157,000	29.5024	528,570,860	2011-08-31
3557	2011-09-02	155,784,063	5,760,566	29.4727	528,570,860	2011-08-31
3558	2011-09-01	150,023,497	24,000	28.3829	528,570,860	2011-08-31
3559	2011-08-31	149,999,497	25,000	28.3783	528,570,860	2011-08-31
3560	2011-08-30	149,974,497	108,500	28.3736	528,570,860	2011-07-31
3561	2011-08-29	149,865,997	36,500	28.3531	528,570,860	2011-07-31
3562	2011-08-26	149,829,497	29,500	28.3462	528,570,860	2011-07-31
3563	2011-08-25	149,799,997	38,000	28.3406	528,570,860	2011-07-31
3564	2011-08-24	149,761,997	15,500	28.3334	528,570,860	2011-07-31
3565	2011-08-23	149,746,497	7,500	28.3304	528,570,860	2011-07-31
3566	2011-08-22	149,738,997	17,500	28.3290	528,570,860	2011-07-31
3567	2011-08-19	149,721,497	207,500	28.3257	528,570,860	2011-07-31
3568	2011-08-18	149,513,997	46,500	28.2865	528,570,860	2011-07-31
3569	2011-08-17	149,467,497	39,500	28.2777	528,570,860	2011-07-31
3570	2011-08-16	149,427,997	43,000	28.2702	528,570,860	2011-07-31
3571	2011-08-15	149,384,997	-614,566	28.2621	528,570,860	2011-07-31
3572	2011-08-12	149,999,563	-4,988,500	28.3783	528,570,860	2011-07-31
3573	2011-08-11	154,988,063	77,500	29.3221	528,570,860	2011-07-31
3574	2011-08-10	154,910,563	7,000	29.3074	528,570,860	2011-07-31
3575	2011-08-09	154,903,563	-1,000	29.3061	528,570,860	2011-07-31
3576	2011-08-08	154,904,563	8,200	29.3063	528,570,860	2011-07-31
3577	2011-08-05	154,896,363	51,000	29.3047	528,570,860	2011-07-31
3578	2011-08-04	154,845,363	16,612	29.2951	528,570,860	2011-07-31
3579	2011-08-03	154,828,751	18,500	29.2920	528,570,860	2011-07-31
3580	2011-08-02	154,810,251	-24,500	29.2885	528,570,860	2011-07-31
3581	2011-08-01	154,834,751	188,500	29.2931	528,570,860	2011-07-31
3582	2011-07-29	154,646,251	6,000	29.2574	528,570,860	2011-06-30
3583	2011-07-28	154,640,251	8,500	29.2563	528,570,860	2011-06-30
3584	2011-07-27	154,631,751	13,000	29.2547	528,570,860	2011-06-30
3585	2011-07-26	154,618,751	304,000	29.2522	528,570,860	2011-06-30
3586	2011-07-25	154,314,751	42,000	29.1947	528,570,860	2011-06-30
3587	2011-07-22	154,272,751	327,500	29.1868	528,570,860	2011-06-30
3588	2011-07-21	153,945,251	317,500	29.1248	528,570,860	2011-06-30
3589	2011-07-20	153,627,751	-30,000	29.0647	528,570,860	2011-06-30
3590	2011-07-19	153,657,751	117,500	29.0704	528,570,860	2011-06-30
3591	2011-07-18	153,540,251	30,500	29.0482	528,570,860	2011-06-30
3592	2011-07-15	153,509,751	-16,500	29.0424	528,570,860	2011-06-30
3593	2011-07-14	153,526,251	152,500	29.0455	528,570,860	2011-06-30
3594	2011-07-13	153,373,751	279,000	29.0167	528,570,860	2011-06-30
3595	2011-07-12	153,094,751	72,500	28.9639	528,570,860	2011-06-30
3596	2011-07-11	153,022,251	217,500	28.9502	528,570,860	2011-06-30
3597	2011-07-08	152,804,751	140,500	28.9090	528,570,860	2011-06-30
3598	2011-07-07	152,664,251	-3,500	28.8825	528,570,860	2011-06-30
3599	2011-07-06	152,667,751	5,000	28.8831	528,570,860	2011-06-30
3600	2011-07-05	152,662,751	15,000	28.8822	528,570,860	2011-06-30
3601	2011-07-04	152,647,751	126,000	28.8793	528,570,860	2011-06-30
3602	2011-06-30	152,521,751	8,500	28.8555	528,570,860	2011-06-30
3603	2011-06-29	152,513,251	0	28.8539	528,570,860	2011-05-31
3604	2011-06-28	152,513,251	1,000	28.8539	528,570,860	2011-05-31
3605	2011-06-27	152,512,251	-1,500	28.8537	528,570,860	2011-05-31
3606	2011-06-24	152,513,751	-803,500	28.8540	528,570,860	2011-05-31
3607	2011-06-23	153,317,251	-23,500	29.0060	528,570,860	2011-05-31
3608	2011-06-22	153,340,751	-8,500	29.0104	528,570,860	2011-05-31
3609	2011-06-21	153,349,251	-50,500	29.0121	528,570,860	2011-05-31
3610	2011-06-20	153,399,751	-35,500	29.0216	528,570,860	2011-05-31
3611	2011-06-17	153,435,251	24,000	29.0283	528,570,860	2011-05-31
3612	2011-06-16	153,411,251	42,500	29.0238	528,570,860	2011-05-31
3613	2011-06-15	153,368,751	-60,500	29.0157	528,570,860	2011-05-31
3614	2011-06-14	153,429,251	10,500	29.0272	528,570,860	2011-05-31
3615	2011-06-13	153,418,751	-12,000	29.0252	528,570,860	2011-05-31
3616	2011-06-10	153,430,751	-35,000	29.0275	528,570,860	2011-05-31
3617	2011-06-09	153,465,751	21,000	29.0341	528,570,860	2011-05-31
3618	2011-06-08	153,444,751	9,500	29.0301	528,570,860	2011-05-31
3619	2011-06-07	153,435,251	-199,000	29.0283	528,570,860	2011-05-31
3620	2011-06-03	153,634,251	-11,500	29.0660	528,570,860	2011-05-31
3621	2011-06-02	153,645,751	-66,500	29.0681	528,570,860	2011-05-31
3622	2011-06-01	153,712,251	-1,000	29.0807	528,570,860	2011-05-31
3623	2011-05-31	153,713,251	-22,000	29.0809	528,570,860	2011-05-31
3624	2011-05-30	153,735,251	119,000	29.0851	528,570,860	2011-04-30
3625	2011-05-27	153,616,251	62,500	29.0626	528,570,860	2011-04-30
3626	2011-05-26	153,553,751	-8,000	29.0507	528,570,860	2011-04-30
3627	2011-05-25	153,561,751	-28,000	29.0523	528,570,860	2011-04-30
3628	2011-05-24	153,589,751	-60,500	29.0576	528,570,860	2011-04-30
3629	2011-05-23	153,650,251	-132,000	29.0690	528,570,860	2011-04-30
3630	2011-05-20	153,782,251	-315,000	29.0940	528,570,860	2011-04-30
3631	2011-05-19	154,097,251	-310,500	29.1536	528,570,860	2011-04-30
3632	2011-05-18	154,407,751	-8,500	29.2123	528,570,860	2011-04-30
3633	2011-05-17	154,416,251	112,000	29.2139	528,570,860	2011-04-30
3634	2011-05-16	154,304,251	-63,500	29.1927	528,570,860	2011-04-30
3635	2011-05-13	154,367,751	-212,000	29.2047	528,570,860	2011-04-30
3636	2011-05-12	154,579,751	-14,000	29.2448	528,570,860	2011-04-30
3637	2011-05-11	154,593,751	4,638,000	29.2475	528,570,860	2011-04-30
3638	2011-05-09	149,955,751	-136,500	28.3700	528,570,860	2011-04-30
3639	2011-05-06	150,092,251	-137,500	28.3959	528,570,860	2011-04-30
3640	2011-05-05	150,229,751	-192,500	28.4219	528,570,860	2011-04-30
3641	2011-05-04	150,422,251	-642,300	28.4583	528,570,860	2011-04-30
3642	2011-05-03	151,064,551	-686,000	28.5798	528,570,860	2011-04-30
3643	2011-04-29	151,750,551	44,000	28.7096	528,570,860	2011-03-31
3644	2011-04-28	151,706,551	-256,000	28.7013	528,570,860	2011-03-31
3645	2011-04-27	151,962,551	-188,000	28.7497	528,570,860	2011-03-31
3646	2011-04-26	152,150,551	-246,500	28.7853	528,570,860	2011-03-31
3647	2011-04-21	152,397,051	-219,000	28.8319	528,570,860	2011-03-31
3648	2011-04-20	152,616,051	-113,500	28.8733	528,570,860	2011-03-31
3649	2011-04-19	152,729,551	-163,500	28.8948	528,570,860	2011-03-31
3650	2011-04-18	152,893,051	-94,500	28.9257	528,570,860	2011-03-31
3651	2011-04-15	152,987,551	-97,000	28.9436	528,570,860	2011-03-31
3652	2011-04-14	153,084,551	-271,000	28.9620	528,570,860	2011-03-31
3653	2011-04-13	153,355,551	-926,500	29.0132	528,570,860	2011-03-31
3654	2011-04-12	154,282,051	-284,000	29.1885	528,570,860	2011-03-31
3655	2011-04-11	154,566,051	-276,000	29.2423	528,570,860	2011-03-31
3656	2011-04-08	154,842,051	-281,000	29.2945	528,570,860	2011-03-31
3657	2011-04-07	155,123,051	-56,000	29.3476	528,570,860	2011-03-31
3658	2011-04-06	155,179,051	0	29.3582	528,570,860	2011-03-31
3659	2011-04-04	155,179,051	-28,500	29.3582	528,570,860	2011-03-31
3660	2011-04-01	155,207,551	-284,000	29.3636	528,570,860	2011-03-31
3661	2011-03-31	155,491,551	-144,000	29.4174	528,570,860	2011-03-31
3662	2011-03-30	155,635,551	-250,500	29.4446	528,570,860	2011-02-28
3663	2011-03-29	155,886,051	-5,500	29.4920	528,570,860	2011-02-28
3664	2011-03-28	155,891,551	-154,500	29.4930	528,570,860	2011-02-28
3665	2011-03-25	156,046,051	8,000	29.5223	528,570,860	2011-02-28
3666	2011-03-24	156,038,051	-69,000	29.5207	528,570,860	2011-02-28
3667	2011-03-23	156,107,051	-20,000	29.5338	528,570,860	2011-02-28
3668	2011-03-22	156,127,051	36,500	29.5376	528,570,860	2011-02-28
3669	2011-03-21	156,090,551	-36,000	29.5307	528,570,860	2011-02-28
3670	2011-03-18	156,126,551	1,000	29.5375	528,570,860	2011-02-28
3671	2011-03-17	156,125,551	-351,500	29.5373	528,570,860	2011-02-28
3672	2011-03-16	156,477,051	3,500	29.6038	528,570,860	2011-02-28
3673	2011-03-15	156,473,551	-12,000	29.6031	528,570,860	2011-02-28
3674	2011-03-14	156,485,551	-49,000	29.6054	528,570,860	2011-02-28
3675	2011-03-11	156,534,551	-34,000	29.6147	528,570,860	2011-02-28
3676	2011-03-10	156,568,551	-40,000	29.6211	528,570,860	2011-02-28
3677	2011-03-09	156,608,551	-157,500	29.6287	528,570,860	2011-02-28
3678	2011-03-08	156,766,051	-106,000	29.6585	528,570,860	2011-02-28
3679	2011-03-07	156,872,051	-78,000	29.6785	528,570,860	2011-02-28
3680	2011-03-04	156,950,051	-60,500	29.6933	528,570,860	2011-02-28
3681	2011-03-03	157,010,551	-84,000	29.7047	528,570,860	2011-02-28
3682	2011-03-02	157,094,551	172,500	29.7206	528,570,860	2011-02-28
3683	2011-03-01	156,922,051	104,500	29.6880	528,570,860	2011-02-28
3684	2011-02-28	156,817,551	-41,500	29.6682	528,570,860	2011-02-28
3685	2011-02-25	156,859,051	-19,000	29.6761	528,570,860	2011-01-31
3686	2011-02-24	156,878,051	-592,000	29.6797	528,570,860	2011-01-31
3687	2011-02-23	157,470,051	-562,000	29.7917	528,570,860	2011-01-31
3688	2011-02-22	158,032,051	820,500	29.8980	528,570,860	2011-01-31
3689	2011-02-21	157,211,551	31,000	29.7428	528,570,860	2011-01-31
3690	2011-02-18	157,180,551	0	29.7369	528,570,860	2011-01-31
3691	2011-02-17	157,180,551	-40,500	29.7369	528,570,860	2011-01-31
3692	2011-02-16	157,221,051	9,000	29.7446	528,570,860	2011-01-31
3693	2011-02-15	157,212,051	-100,500	29.7429	528,570,860	2011-01-31
3694	2011-02-14	157,312,551	-41,500	29.7619	528,570,860	2011-01-31
3695	2011-02-11	157,354,051	0	29.7697	528,570,860	2011-01-31
3696	2011-02-10	157,354,051	-55,500	29.7697	528,570,860	2011-01-31
3697	2011-02-09	157,409,551	-500	29.7802	528,570,860	2011-01-31
3698	2011-02-08	157,410,051	-74,500	29.7803	528,570,860	2011-01-31
3699	2011-02-07	157,484,551	65,500	29.7944	528,570,860	2011-01-31
3700	2011-02-02	157,419,051	0	29.7820	528,570,860	2011-01-31
3701	2011-02-01	157,419,051	-151,000	29.7820	528,570,860	2011-01-31
3702	2011-01-31	157,570,051	134,000	29.8106	528,570,860	2011-01-31
3703	2011-01-28	157,436,051	128,000	29.7852	528,570,860	2010-12-31
3704	2011-01-27	157,308,051	611,000	29.7610	528,570,860	2010-12-31
3705	2011-01-26	156,697,051	-100,801	29.6454	528,570,860	2010-12-31
3706	2011-01-25	156,797,852	529,548	29.6645	528,570,860	2010-12-31
3707	2011-01-24	156,268,304	219,000	29.5643	528,570,860	2010-12-31
3708	2011-01-21	156,049,304	-98,000	29.5229	528,570,860	2010-12-31
3709	2011-01-20	156,147,304	-79,500	29.5414	528,570,860	2010-12-31
3710	2011-01-19	156,226,804	54,500	29.5565	528,570,860	2010-12-31
3711	2011-01-18	156,172,304	163,000	29.5461	528,570,860	2010-12-31
3712	2011-01-17	156,009,304	226,500	29.5153	528,570,860	2010-12-31
3713	2011-01-14	155,782,804	-71,500	29.4725	528,570,860	2010-12-31
3714	2011-01-13	155,854,304	-51,000	29.4860	528,570,860	2010-12-31
3715	2011-01-12	155,905,304	-12,500	29.4956	528,570,860	2010-12-31
3716	2011-01-11	155,917,804	-115,000	29.4980	528,570,860	2010-12-31
3717	2011-01-10	156,032,804	-206,500	29.5198	528,570,860	2010-12-31
3718	2011-01-07	156,239,304	81,000	29.5588	528,570,860	2010-12-31
3719	2011-01-06	156,158,304	67,000	29.5435	528,570,860	2010-12-31
3720	2011-01-05	156,091,304	-23,000	29.5308	528,570,860	2010-12-31
3721	2011-01-04	156,114,304	102,000	29.5352	528,570,860	2010-12-31
3722	2011-01-03	156,012,304	0	29.5159	528,570,860	2010-12-31
3723	2010-12-31	156,012,304	0	29.5159	528,570,860	2010-12-31
3724	2010-12-30	156,012,304	0	29.5159	528,570,860	2010-11-30
3725	2010-12-29	156,012,304	4,000	29.5159	528,570,860	2010-11-30
3726	2010-12-28	156,008,304	-7,000	29.5151	528,570,860	2010-11-30
3727	2010-12-24	156,015,304	0	29.5164	528,570,860	2010-11-30
3728	2010-12-23	156,015,304	30,000	29.5164	528,570,860	2010-11-30
3729	2010-12-22	155,985,304	-7,000	29.5108	528,570,860	2010-11-30
3730	2010-12-21	155,992,304	415,000	29.5121	528,570,860	2010-11-30
3731	2010-12-20	155,577,304	140,000	29.4336	528,570,860	2010-11-30
3732	2010-12-17	155,437,304	180,392	29.4071	528,570,860	2010-11-30
3733	2010-12-16	155,256,912	148,509	29.3730	528,570,860	2010-11-30
3734	2010-12-15	155,108,403	109,009	29.3449	528,570,860	2010-11-30
3735	2010-12-14	154,999,394	127,500	29.3242	528,570,860	2010-11-30
3736	2010-12-13	154,871,894	-54,000	29.3001	528,570,860	2010-11-30
3737	2010-12-10	154,925,894	25,000	29.3103	528,570,860	2010-11-30
3738	2010-12-09	154,900,894	26,000	29.3056	528,570,860	2010-11-30
3739	2010-12-08	154,874,894	48,444	29.3007	528,570,860	2010-11-30
3740	2010-12-07	154,826,450	-5,000	29.2915	528,570,860	2010-11-30
3741	2010-12-06	154,831,450	-24,500	29.2925	528,570,860	2010-11-30
3742	2010-12-03	154,855,950	28,500	29.2971	528,570,860	2010-11-30
3743	2010-12-02	154,827,450	-628,000	29.2917	528,570,860	2010-11-30
3744	2010-12-01	155,455,450	-24,500	29.4105	528,570,860	2010-11-30
3745	2010-11-30	155,479,950	9,000	29.4152	528,570,860	2010-11-30
3746	2010-11-29	155,470,950	-153,475	29.4135	528,570,860	2010-10-31
3747	2010-11-26	155,624,425	-97,000	29.4425	528,570,860	2010-10-31
3748	2010-11-25	155,721,425	-6,000	29.4608	528,570,860	2010-10-31
3749	2010-11-24	155,727,425	-125,500	29.4620	528,570,860	2010-10-31
3750	2010-11-23	155,852,925	-136,500	29.4857	528,570,860	2010-10-31
3751	2010-11-22	155,989,425	-15,000	29.5115	528,570,860	2010-10-31
3752	2010-11-19	156,004,425	-98,000	29.5144	528,570,860	2010-10-31
3753	2010-11-18	156,102,425	-21,000	29.5329	528,570,860	2010-10-31
3754	2010-11-17	156,123,425	-12,000	29.5369	528,570,860	2010-10-31
3755	2010-11-16	156,135,425	-470,500	29.5392	528,570,860	2010-10-31
3756	2010-11-15	156,605,925	-14,500	29.6282	528,570,860	2010-10-31
3757	2010-11-12	156,620,425	-86,000	29.6309	528,570,860	2010-10-31
3758	2010-11-11	156,706,425	27,500	29.6472	528,570,860	2010-10-31
3759	2010-11-10	156,678,925	18,500	29.6420	528,570,860	2010-10-31
3760	2010-11-09	156,660,425	12,500	29.6385	528,570,860	2010-10-31
3761	2010-11-08	156,647,925	-49,000	29.6361	528,570,860	2010-10-31
3762	2010-11-05	156,696,925	18,000	29.6454	528,570,860	2010-10-31
3763	2010-11-04	156,678,925	0	29.6420	528,570,860	2010-10-31
3764	2010-11-03	156,678,925	-206,000	29.6420	528,570,860	2010-10-31
3765	2010-11-02	156,884,925	-11,500	29.6810	528,570,860	2010-10-31
3766	2010-11-01	156,896,425	-56,500	29.6831	528,570,860	2010-10-31
3767	2010-10-29	156,952,925	-66,500	29.6938	528,570,860	2010-09-30
3768	2010-10-28	157,019,425	-26,000	29.7064	528,570,860	2010-09-30
3769	2010-10-27	157,045,425	25,000	29.7113	528,570,860	2010-09-30
3770	2010-10-26	157,020,425	14,000	29.7066	528,570,860	2010-09-30
3771	2010-10-25	157,006,425	40,500	29.7040	528,570,860	2010-09-30
3772	2010-10-22	156,965,925	71,500	29.6963	528,570,860	2010-09-30
3773	2010-10-21	156,894,425	-74,500	29.6828	528,570,860	2010-09-30
3774	2010-10-20	156,968,925	27,500	29.6969	528,570,860	2010-09-30
3775	2010-10-19	156,941,425	-6,000	29.6917	528,570,860	2010-09-30
3776	2010-10-18	156,947,425	-101,000	29.6928	528,570,860	2010-09-30
3777	2010-10-15	157,048,425	-174,000	29.7119	528,570,860	2010-09-30
3778	2010-10-14	157,222,425	-84,000	29.7448	528,570,860	2010-09-30
3779	2010-10-13	157,306,425	52,500	29.7607	528,570,860	2010-09-30
3780	2010-10-12	157,253,925	-16,400	29.7508	528,570,860	2010-09-30
3781	2010-10-11	157,270,325	-54,500	29.7539	528,570,860	2010-09-30
3782	2010-10-08	157,324,825	-25,000	29.7642	528,570,860	2010-09-30
3783	2010-10-07	157,349,825	-1,500	29.7689	528,570,860	2010-09-30
3784	2010-10-06	157,351,325	4,500	29.7692	528,570,860	2010-09-30
3785	2010-10-05	157,346,825	-14,500	29.7684	528,570,860	2010-09-30
3786	2010-10-04	157,361,325	-80,500	29.7711	528,570,860	2010-09-30
3787	2010-09-30	157,441,825	-120,000	29.7863	528,570,860	2010-09-30
3788	2010-09-29	157,561,825	3,500	29.8090	528,570,860	2010-08-31
3789	2010-09-28	157,558,325	-37,500	29.8084	528,570,860	2010-08-31
3790	2010-09-27	157,595,825	0	29.8155	528,570,860	2010-08-31
3791	2010-09-24	157,595,825	200,000	29.8155	528,570,860	2010-08-31
3792	2010-09-22	157,395,825	-37,000	29.7776	528,570,860	2010-08-31
3793	2010-09-21	157,432,825	-59,000	29.7846	528,570,860	2010-08-31
3794	2010-09-20	157,491,825	-4,715,500	29.7958	528,570,860	2010-08-31
3795	2010-09-17	162,207,325	-57,000	30.6879	528,570,860	2010-08-31
3796	2010-09-16	162,264,325	8,000	30.6987	528,570,860	2010-08-31
3797	2010-09-15	162,256,325	-1,000	30.6972	528,570,860	2010-08-31
3798	2010-09-14	162,257,325	11,500	30.6974	528,570,860	2010-08-31
3799	2010-09-13	162,245,825	-54,500	30.6952	528,570,860	2010-08-31
3800	2010-09-10	162,300,325	-68,500	30.7055	528,570,860	2010-08-31
3801	2010-09-09	162,368,825	-41,500	30.7185	528,570,860	2010-08-31
3802	2010-09-08	162,410,325	-29,000	30.7263	528,570,860	2010-08-31
3803	2010-09-07	162,439,325	-32,000	30.7318	528,570,860	2010-08-31
3804	2010-09-06	162,471,325	-13,000	30.7379	528,570,860	2010-08-31
3805	2010-09-03	162,484,325	0	30.7403	528,570,860	2010-08-31
3806	2010-09-02	162,484,325	-207,500	30.7403	528,570,860	2010-08-31
3807	2010-09-01	162,691,825	-117,000	30.7796	528,570,860	2010-08-31
3808	2010-08-31	162,808,825	-103,000	30.8017	528,570,860	2010-08-31
3809	2010-08-30	162,911,825	-416,000	30.8212	528,570,860	2010-07-31
3810	2010-08-27	163,327,825	4,621,100	30.8999	528,570,860	2010-07-31
3811	2010-08-26	158,706,725	-552,000	30.0256	528,570,860	2010-07-31
3812	2010-08-25	159,258,725	-356,000	30.1301	528,570,860	2010-07-31
3813	2010-08-24	159,614,725	67,389,384	30.1974	528,570,860	2010-07-31
3814	2010-08-23	92,225,341	-281,000	17.4481	528,570,860	2010-07-31
3815	2010-08-20	92,506,341	-23,000	17.5012	528,570,860	2010-07-31
3816	2010-08-19	92,529,341	-25,000	17.5056	528,570,860	2010-07-31
3817	2010-08-18	92,554,341	-20,000	17.5103	528,570,860	2010-07-31
3818	2010-08-17	92,574,341	-75,500	17.5141	528,570,860	2010-07-31
3819	2010-08-16	92,649,841	11,500	17.5284	528,570,860	2010-07-31
3820	2010-08-13	92,638,341	-48,500	17.5262	528,570,860	2010-07-31
3821	2010-08-12	92,686,841	-40,500	17.5354	528,570,860	2010-07-31
3822	2010-08-11	92,727,341	-39,500	17.5430	528,570,860	2010-07-31
3823	2010-08-10	92,766,841	-86,500	17.5505	528,570,860	2010-07-31
3824	2010-08-09	92,853,341	-121,000	17.5669	528,570,860	2010-07-31
3825	2010-08-06	92,974,341	-90,000	17.5898	528,570,860	2010-07-31
3826	2010-08-05	93,064,341	-92,500	17.6068	528,570,860	2010-07-31
3827	2010-08-04	93,156,841	-12,000	17.6243	528,570,860	2010-07-31
3828	2010-08-03	93,168,841	-18,000	17.6266	528,570,860	2010-07-31
3829	2010-08-02	93,186,841	-26,000	17.6300	528,570,860	2010-07-31
3830	2010-07-30	93,212,841	-117,000	17.6349	528,570,860	2010-06-30
3831	2010-07-29	93,329,841	19,500	17.6570	528,570,860	2010-06-30
3832	2010-07-28	93,310,341	-305,500	17.6533	528,570,860	2010-06-30
3833	2010-07-27	93,615,841	-122,500	17.7111	528,570,860	2010-06-30
3834	2010-07-26	93,738,341	-10,000	17.7343	528,570,860	2010-06-30
3835	2010-07-23	93,748,341	-23,000	17.7362	528,570,860	2010-06-30
3836	2010-07-22	93,771,341	-1,000	17.7405	528,570,860	2010-06-30
3837	2010-07-21	93,772,341	-46,500	17.7407	528,570,860	2010-06-30
3838	2010-07-20	93,818,841	-122,000	17.7495	528,570,860	2010-06-30
3839	2010-07-19	93,940,841	-186,000	17.7726	528,570,860	2010-06-30
3840	2010-07-16	94,126,841	-83,000	17.8078	528,570,860	2010-06-30
3841	2010-07-15	94,209,841	0	17.8235	528,570,860	2010-06-30
3842	2010-07-14	94,209,841	-20,000	17.8235	528,570,860	2010-06-30
3843	2010-07-13	94,229,841	-72,440	17.8273	528,570,860	2010-06-30
3844	2010-07-12	94,302,281	-19,000	17.8410	528,570,860	2010-06-30
3845	2010-07-09	94,321,281	-150,500	17.8446	528,570,860	2010-06-30
3846	2010-07-08	94,471,781	4,500	17.8731	528,570,860	2010-06-30
3847	2010-07-07	94,467,281	-4,705,600	17.8722	528,570,860	2010-06-30
3848	2010-07-06	99,172,881	-105,500	18.7625	528,570,860	2010-06-30
3849	2010-07-05	99,278,381	-318,500	18.7824	528,570,860	2010-06-30
3850	2010-07-02	99,596,881	-279,346	18.8427	528,570,860	2010-06-30
3851	2010-06-30	99,876,227	-82,000	18.8955	528,570,860	2010-06-30
3852	2010-06-29	99,958,227	-500	18.9110	528,570,860	2010-05-31
3853	2010-06-28	99,958,727	-103,500	18.9111	528,570,860	2010-05-31
3854	2010-06-25	100,062,227	-196,000	18.9307	528,570,860	2010-05-31
3855	2010-06-24	100,258,227	-56,500	18.9678	528,570,860	2010-05-31
3856	2010-06-23	100,314,727	-76,500	18.9785	528,570,860	2010-05-31
3857	2010-06-22	100,391,227	-297,000	18.9930	528,570,860	2010-05-31
3858	2010-06-21	100,688,227	-12,500	19.0491	528,570,860	2010-05-31
3859	2010-06-18	100,700,727	-21,500	19.0515	528,570,860	2010-05-31
3860	2010-06-17	100,722,227	-9,000	19.0556	528,570,860	2010-05-31
3861	2010-06-15	100,731,227	-8,000	19.0573	528,570,860	2010-05-31
3862	2010-06-14	100,739,227	-24,000	19.0588	528,570,860	2010-05-31
3863	2010-06-11	100,763,227	-37,500	19.0633	528,570,860	2010-05-31
3864	2010-06-10	100,800,727	-54,000	19.0704	528,570,860	2010-05-31
3865	2010-06-09	100,854,727	13,000	19.0806	528,570,860	2010-05-31
3866	2010-06-08	100,841,727	-33,000	19.0782	528,570,860	2010-05-31
3867	2010-06-07	100,874,727	-8,000	19.0844	528,570,860	2010-05-31
3868	2010-06-04	100,882,727	-109,500	19.0859	528,570,860	2010-05-31
3869	2010-06-03	100,992,227	-124,000	19.1067	528,570,860	2010-05-31
3870	2010-06-02	101,116,227	-34,000	19.1301	528,570,860	2010-05-31
3871	2010-06-01	101,150,227	110,000	19.1366	528,570,860	2010-05-31
3872	2010-05-31	101,040,227	10,750,936	19.1157	528,570,860	2010-05-31
3873	2010-05-28	90,289,291	52,500	17.0818	528,570,860	2010-04-30
3874	2010-05-27	90,236,791	-152,000	17.0718	528,570,860	2010-04-30
3875	2010-05-26	90,388,791	-5,500	17.1006	528,570,860	2010-04-30
3876	2010-05-25	90,394,291	-128,500	17.1016	528,570,860	2010-04-30
3877	2010-05-24	90,522,791	-196,000	17.1260	528,570,860	2010-04-30
3878	2010-05-20	90,718,791	45,000	17.1630	528,570,860	2010-04-30
3879	2010-05-19	90,673,791	4,456,500	17.1545	528,570,860	2010-04-30
3880	2010-05-18	86,217,291	15,000	16.3114	528,570,860	2010-04-30
3881	2010-05-17	86,202,291	-20,592	16.3086	528,570,860	2010-04-30
3882	2010-05-14	86,222,883	-40,500	16.3125	528,570,860	2010-04-30
3883	2010-05-13	86,263,383	-35,500	16.3201	528,570,860	2010-04-30
3884	2010-05-12	86,298,883	1,940	16.3268	528,570,860	2010-04-30
3885	2010-05-11	86,296,943	3,500	16.3265	528,570,860	2010-04-30
3886	2010-05-10	86,293,443	29,500	16.3258	528,570,860	2010-04-30
3887	2010-05-07	86,263,943	29,000	16.3202	528,570,860	2010-04-30
3888	2010-05-06	86,234,943	-108,500	16.3147	528,570,860	2010-04-30
3889	2010-05-05	86,343,443	-1,500	16.3353	528,570,860	2010-04-30
3890	2010-05-04	86,344,943	-79,500	16.3355	528,570,860	2010-04-30
3891	2010-05-03	86,424,443	-120,000	16.3506	528,570,860	2010-04-30
3892	2010-04-30	86,544,443	-55,500	16.3733	528,570,860	2010-04-30
3893	2010-04-29	86,599,943	-19,500	16.3838	528,570,860	2010-03-31
3894	2010-04-28	86,619,443	-124,500	16.3875	528,570,860	2010-03-31
3895	2010-04-27	86,743,943	60,500	16.4110	528,570,860	2010-03-31
3896	2010-04-26	86,683,443	-12,000	16.3996	528,570,860	2010-03-31
3897	2010-04-23	86,695,443	-866,600	16.4019	528,570,860	2010-03-31
3898	2010-04-22	87,562,043	126,000	16.5658	528,570,860	2010-03-31
3899	2010-04-21	87,436,043	-21,500	16.5420	528,570,860	2010-03-31
3900	2010-04-20	87,457,543	612,100	16.5460	528,570,860	2010-03-31
3901	2010-04-19	86,845,443	150,800	16.4302	528,570,860	2010-03-31
3902	2010-04-16	86,694,643	213,500	16.4017	528,570,860	2010-03-31
3903	2010-04-15	86,481,143	-48,000	16.3613	528,570,860	2010-03-31
3904	2010-04-14	86,529,143	-70,500	16.3704	528,570,860	2010-03-31
3905	2010-04-13	86,599,643	-2,520	16.3837	528,570,860	2010-03-31
3906	2010-04-12	86,602,163	119,000	16.3842	528,570,860	2010-03-31
3907	2010-04-09	86,483,163	367,500	16.3617	528,570,860	2010-03-31
3908	2010-04-08	86,115,663	70,000	16.2922	528,570,860	2010-03-31
3909	2010-04-07	86,045,663	127,500	16.2789	528,570,860	2010-03-31
3910	2010-04-01	85,918,163	87,000	16.2548	528,570,860	2010-03-31
3911	2010-03-31	85,831,163	385,000	16.2383	528,570,860	2010-03-31
3912	2010-03-30	85,446,163	-33,500	16.1655	528,570,860	2010-02-28
3913	2010-03-29	85,479,663	91,342	16.1718	528,570,860	2010-02-28
3914	2010-03-26	85,388,321	7,000	16.1546	528,570,860	2010-02-28
3915	2010-03-25	85,381,321	86,500	16.1532	528,570,860	2010-02-28
3916	2010-03-24	85,294,821	88,500	16.1369	528,570,860	2010-02-28
3917	2010-03-23	85,206,321	354,000	16.1201	528,570,860	2010-02-28
3918	2010-03-22	84,852,321	-521,000	16.0532	528,570,860	2010-02-28
3919	2010-03-19	85,373,321	188,000	16.1517	528,570,860	2010-02-28
3920	2010-03-18	85,185,321	80,100	16.1162	528,570,860	2010-02-28
3921	2010-03-17	85,105,221	6,000	16.1010	528,570,860	2010-02-28
3922	2010-03-16	85,099,221	-44,500	16.0999	528,570,860	2010-02-28
3923	2010-03-15	85,143,721	29,500	16.1083	528,570,860	2010-02-28
3924	2010-03-12	85,114,221	-76,500	16.1027	528,570,860	2010-02-28
3925	2010-03-11	85,190,721	56,500	16.1172	528,570,860	2010-02-28
3926	2010-03-10	85,134,221	-200,000	16.1065	528,570,860	2010-02-28
3927	2010-03-09	85,334,221	-18,000	16.1443	528,570,860	2010-02-28
3928	2010-03-08	85,352,221	-28,148	16.1477	528,570,860	2010-02-28
3929	2010-03-05	85,380,369	10,000	16.1531	528,570,860	2010-02-28
3930	2010-03-04	85,370,369	99,500	16.1512	528,570,860	2010-02-28
3931	2010-03-03	85,270,869	117,500	16.1323	528,570,860	2010-02-28
3932	2010-03-02	85,153,369	49,000	16.1101	528,570,860	2010-02-28
3933	2010-03-01	85,104,369	-20,000	16.1008	528,570,860	2010-02-28
3934	2010-02-26	85,124,369	54,500	16.1046	528,570,860	2010-01-31
3935	2010-02-25	85,069,869	55,500	16.0943	528,570,860	2010-01-31
3936	2010-02-24	85,014,369	4,500	16.0838	528,570,860	2010-01-31
3937	2010-02-23	85,009,869	46,500	16.0830	528,570,860	2010-01-31
3938	2010-02-22	84,963,369	-49,500	16.0742	528,570,860	2010-01-31
3939	2010-02-19	85,012,869	-59,500	16.0835	528,570,860	2010-01-31
3940	2010-02-18	85,072,369	16,000	16.0948	528,570,860	2010-01-31
3941	2010-02-17	85,056,369	19,000	16.0918	528,570,860	2010-01-31
3942	2010-02-12	85,037,369	-43,000	16.0882	528,570,860	2010-01-31
3943	2010-02-11	85,080,369	143,000	16.0963	528,570,860	2010-01-31
3944	2010-02-10	84,937,369	208,500	16.0692	528,570,860	2010-01-31
3945	2010-02-09	84,728,869	93,500	16.0298	528,570,860	2010-01-31
3946	2010-02-08	84,635,369	26,500	16.0121	528,570,860	2010-01-31
3947	2010-02-05	84,608,869	35,500	16.0071	528,570,860	2010-01-31
3948	2010-02-04	84,573,369	13,500	16.0004	528,570,860	2010-01-31
3949	2010-02-03	84,559,869	-24,500	15.9978	528,570,860	2010-01-31
3950	2010-02-02	84,584,369	-210,500	16.0025	528,570,860	2010-01-31
3951	2010-02-01	84,794,869	-101,000	16.0423	528,570,860	2010-01-31
3952	2010-01-29	84,895,869	-166,000	16.0614	528,570,860	2009-12-31
3953	2010-01-28	85,061,869	208,000	16.0928	528,570,860	2009-12-31
3954	2010-01-27	84,853,869	2,433,500	16.0535	528,570,860	2009-12-31
3955	2010-01-26	82,420,369	291,000	15.5931	528,570,860	2009-12-31
3956	2010-01-25	82,129,369	-356,500	15.5380	528,570,860	2009-12-31
3957	2010-01-22	82,485,869	-291,000	15.6055	528,570,860	2009-12-31
3958	2010-01-21	82,776,869	-107,000	15.6605	528,570,860	2009-12-31
3959	2010-01-20	82,883,869	-108,000	15.6807	528,570,860	2009-12-31
3960	2010-01-19	82,991,869	-239,500	15.7012	528,570,860	2009-12-31
3961	2010-01-18	83,231,369	23,000	15.7465	528,570,860	2009-12-31
3962	2010-01-15	83,208,369	-4,656,000	15.7421	528,570,860	2009-12-31
3963	2010-01-14	87,864,369	-218,000	16.6230	528,570,860	2009-12-31
3964	2010-01-13	88,082,369	99,000	16.6642	528,570,860	2009-12-31
3965	2010-01-12	87,983,369	-97,000	16.6455	528,570,860	2009-12-31
3966	2010-01-11	88,080,369	-63,500	16.6639	528,570,860	2009-12-31
3967	2010-01-08	88,143,869	-375,000	16.6759	528,570,860	2009-12-31
3968	2010-01-07	88,518,869	-828,000	16.7468	528,570,860	2009-12-31
3969	2010-01-06	89,346,869	124,000	16.9035	528,570,860	2009-12-31
3970	2010-01-05	89,222,869	-641,037	16.8800	528,570,860	2009-12-31
3971	2010-01-04	89,863,906	-262,500	17.0013	528,570,860	2009-12-31
3972	2009-12-31	90,126,406	0	17.0510	528,570,860	2009-12-31
3973	2009-12-30	90,126,406	-15,500	17.0510	528,570,860	2009-11-30
3974	2009-12-29	90,141,906	38,500	17.0539	528,570,860	2009-11-30
3975	2009-12-28	90,103,406	-166,500	17.0466	528,570,860	2009-11-30
3976	2009-12-24	90,269,906	0	17.0781	528,570,860	2009-11-30
3977	2009-12-23	90,269,906	-102,500	17.0781	528,570,860	2009-11-30
3978	2009-12-22	90,372,406	-353,500	17.0975	528,570,860	2009-11-30
3979	2009-12-21	90,725,906	-666,560	17.1644	528,570,860	2009-11-30
3980	2009-12-18	91,392,466	-207,108	17.2905	528,570,860	2009-11-30
3981	2009-12-17	91,599,574	-76,500	17.3297	528,570,860	2009-11-30
3982	2009-12-16	91,676,074	-310,000	17.3441	528,570,860	2009-11-30
3983	2009-12-15	91,986,074	2,402	17.4028	528,570,860	2009-11-30
3984	2009-12-14	91,983,672	-165,500	17.4023	528,570,860	2009-11-30
3985	2009-12-11	92,149,172	-105,500	17.4336	528,570,860	2009-11-30
3986	2009-12-10	92,254,672	7,000	17.4536	528,570,860	2009-11-30
3987	2009-12-09	92,247,672	20,500	17.4523	528,570,860	2009-11-30
3988	2009-12-08	92,227,172	256,500	17.4484	528,570,860	2009-11-30
3989	2009-12-07	91,970,672	408,500	17.3999	528,570,860	2009-11-30
3990	2009-12-04	91,562,172	-1,295,000	17.3226	528,570,860	2009-11-30
3991	2009-12-03	92,857,172	-315,500	17.5676	528,570,860	2009-11-30
3992	2009-12-02	93,172,672	101,500	17.6273	528,570,860	2009-11-30
3993	2009-12-01	93,071,172	139,000	17.6081	528,570,860	2009-11-30
3994	2009-11-30	92,932,172	71,000	17.5818	528,570,860	2009-11-30
3995	2009-11-27	92,861,172	75,500	17.5683	528,570,860	2009-10-31
3996	2009-11-26	92,785,672	32,000	17.5541	528,570,860	2009-10-31
3997	2009-11-25	92,753,672	162,500	17.5480	528,570,860	2009-10-31
3998	2009-11-24	92,591,172	-72,000	17.5173	528,570,860	2009-10-31
3999	2009-11-23	92,663,172	-44,500	17.5309	528,570,860	2009-10-31
4000	2009-11-20	92,707,672	-232,000	17.5393	528,570,860	2009-10-31
4001	2009-11-19	92,939,672	-500	17.5832	528,570,860	2009-10-31
4002	2009-11-18	92,940,172	-397,690	17.5833	528,570,860	2009-10-31
4003	2009-11-17	93,337,862	198,000	17.6585	528,570,860	2009-10-31
4004	2009-11-16	93,139,862	103,000	17.6211	528,570,860	2009-10-31
4005	2009-11-13	93,036,862	16,000	17.6016	528,570,860	2009-10-31
4006	2009-11-12	93,020,862	211,000	17.5986	528,570,860	2009-10-31
4007	2009-11-11	92,809,862	-16,000	17.5586	528,570,860	2009-10-31
4008	2009-11-10	92,825,862	88,500	17.5617	528,570,860	2009-10-31
4009	2009-11-09	92,737,362	-81,000	17.5449	528,570,860	2009-10-31
4010	2009-11-06	92,818,362	42,000	17.5602	528,570,860	2009-10-31
4011	2009-11-05	92,776,362	-91,500	17.5523	528,570,860	2009-10-31
4012	2009-11-04	92,867,862	-60,500	17.5696	528,570,860	2009-10-31
4013	2009-11-03	92,928,362	-119,000	17.5811	528,570,860	2009-10-31
4014	2009-11-02	93,047,362	107,000	17.6036	528,570,860	2009-10-31
4015	2009-10-30	92,940,362	-234,000	17.5833	528,570,860	2009-09-30
4016	2009-10-29	93,174,362	-359,739	17.6276	528,570,860	2009-09-30
4017	2009-10-28	93,534,101	-67,680	17.6957	528,570,860	2009-09-30
4018	2009-10-27	93,601,781	-70,500	17.7085	528,570,860	2009-09-30
4019	2009-10-23	93,672,281	-391,500	17.7218	528,570,860	2009-09-30
4020	2009-10-22	94,063,781	-2,000	17.7959	528,570,860	2009-09-30
4021	2009-10-21	94,065,781	-32,500	17.7962	528,570,860	2009-09-30
4022	2009-10-20	94,098,281	-72,500	17.8024	528,570,860	2009-09-30
4023	2009-10-19	94,170,781	391,500	17.8161	528,570,860	2009-09-30
4024	2009-10-16	93,779,281	278,000	17.7420	528,570,860	2009-09-30
4025	2009-10-15	93,501,281	309,000	17.6895	528,570,860	2009-09-30
4026	2009-10-14	93,192,281	566,500	17.6310	528,570,860	2009-09-30
4027	2009-10-13	92,625,781	-139,500	17.5238	528,570,860	2009-09-30
4028	2009-10-12	92,765,281	200,000	17.5502	528,570,860	2009-09-30
4029	2009-10-09	92,565,281	48,000	17.5124	528,570,860	2009-09-30
4030	2009-10-08	92,517,281	-9,000	17.5033	528,570,860	2009-09-30
4031	2009-10-07	92,526,281	125,000	17.5050	528,570,860	2009-09-30
4032	2009-10-06	92,401,281	-8,000	17.4813	528,570,860	2009-09-30
4033	2009-10-05	92,409,281	-4,000	17.4829	528,570,860	2009-09-30
4034	2009-10-02	92,413,281	115,595	17.4836	528,570,860	2009-09-30
4035	2009-09-30	92,297,686	-30,500	17.4617	528,570,860	2009-09-30
4036	2009-09-29	92,328,186	149,500	17.4675	528,570,860	2009-08-31
4037	2009-09-28	92,178,686	-27,940	17.4392	528,570,860	2009-08-31
4038	2009-09-25	92,206,626	-149,500	17.4445	528,570,860	2009-08-31
4039	2009-09-24	92,356,126	-5,000	17.4728	528,570,860	2009-08-31
4040	2009-09-23	92,361,126	34,000	17.4737	528,570,860	2009-08-31
4041	2009-09-22	92,327,126	-2,500	17.4673	528,570,860	2009-08-31
4042	2009-09-21	92,329,626	33,500	17.4678	528,570,860	2009-08-31
4043	2009-09-18	92,296,126	484,600	17.4614	528,570,860	2009-08-31
4044	2009-09-17	91,811,526	-136,000	17.3698	528,570,860	2009-08-31
4045	2009-09-16	91,947,526	-301,500	17.3955	528,570,860	2009-08-31
4046	2009-09-15	92,249,026	144,500	17.4525	528,570,860	2009-08-31
4047	2009-09-14	92,104,526	58,000	17.4252	528,570,860	2009-08-31
4048	2009-09-11	92,046,526	-18,000	17.4142	528,570,860	2009-08-31
4049	2009-09-10	92,064,526	-564,060	17.4176	528,570,860	2009-08-31
4050	2009-09-09	92,628,586	66,500	17.5243	528,570,860	2009-08-31
4051	2009-09-08	92,562,086	-382,000	17.5118	528,570,860	2009-08-31
4052	2009-09-07	92,944,086	-238,500	17.5840	528,570,860	2009-08-31
4053	2009-09-04	93,182,586	766,500	17.6292	528,570,860	2009-08-31
4054	2009-09-03	92,416,086	192,500	17.4841	528,570,860	2009-08-31
4055	2009-09-02	92,223,586	667,249	17.4477	528,570,860	2009-08-31
4056	2009-09-01	91,556,337	247,500	17.3215	528,570,860	2009-08-31
4057	2009-08-31	91,308,837	-184,500	17.2747	528,570,860	2009-08-31
4058	2009-08-28	91,493,337	1,551,000	17.3096	528,570,860	2009-07-31
4059	2009-08-27	89,942,337	-201,060	17.0161	528,570,860	2009-07-31
4060	2009-08-26	90,143,397	383,500	17.0542	528,570,860	2009-07-31
4061	2009-08-25	89,759,897	-243,000	16.9816	528,570,860	2009-07-31
4062	2009-08-24	90,002,897	-18,000	17.0276	528,570,860	2009-07-31
4063	2009-08-21	90,020,897	131,000	17.0310	528,570,860	2009-07-31
4064	2009-08-20	89,889,897	17,000	17.0062	528,570,860	2009-07-31
4065	2009-08-19	89,872,897	-347,500	17.0030	528,570,860	2009-07-31
4066	2009-08-18	90,220,397	32,000	17.0687	528,570,860	2009-07-31
4067	2009-08-17	90,188,397	592,000	17.0627	528,570,860	2009-07-31
4068	2009-08-14	89,596,397	427,552	16.9507	528,570,860	2009-07-31
4069	2009-08-13	89,168,845	498,000	16.8698	528,570,860	2009-07-31
4070	2009-08-12	88,670,845	156,500	16.7756	528,570,860	2009-07-31
4071	2009-08-11	88,514,345	6,717,500	16.7460	528,570,860	2009-07-31
4072	2009-08-10	81,796,845	-15,000	15.4751	528,570,860	2009-07-31
4073	2009-08-07	81,811,845	30,500	15.4779	528,570,860	2009-07-31
4074	2009-08-06	81,781,345	61,500	15.4722	528,570,860	2009-07-31
4075	2009-08-05	81,719,845	880,000	15.4605	528,570,860	2009-07-31
4076	2009-08-04	80,839,845	133,500	15.2940	528,570,860	2009-07-31
4077	2009-08-03	80,706,345	90,000	15.2688	528,570,860	2009-07-31
4078	2009-07-31	80,616,345	111,000	15.2518	528,570,860	2009-07-31
4079	2009-07-30	80,505,345	-34,511	15.2308	528,570,860	2009-06-30
4080	2009-07-29	80,539,856	-48,500	15.2373	528,570,860	2009-06-30
4081	2009-07-28	80,588,356	243,500	15.2465	528,570,860	2009-06-30
4082	2009-07-27	80,344,856	208,000	15.2004	528,570,860	2009-06-30
4083	2009-07-24	80,136,856	478,000	15.1610	528,570,860	2009-06-30
4084	2009-07-23	79,658,856	57,500	15.0706	528,570,860	2009-06-30
4085	2009-07-22	79,601,356	157,500	15.0597	528,570,860	2009-06-30
4086	2009-07-21	79,443,856	195,000	15.0299	528,570,860	2009-06-30
4087	2009-07-20	79,248,856	298,500	14.9930	528,570,860	2009-06-30
4088	2009-07-17	78,950,356	517,500	14.9366	528,570,860	2009-06-30
4089	2009-07-16	78,432,856	-72,000	14.8387	528,570,860	2009-06-30
4090	2009-07-15	78,504,856	-57,500	14.8523	528,570,860	2009-06-30
4091	2009-07-14	78,562,356	24,000	14.8632	528,570,860	2009-06-30
4092	2009-07-13	78,538,356	-42,000	14.8586	528,570,860	2009-06-30
4093	2009-07-10	78,580,356	59,000	14.8666	528,570,860	2009-06-30
4094	2009-07-09	78,521,356	-277,366	14.8554	528,570,860	2009-06-30
4095	2009-07-08	78,798,722	-393,000	14.9079	528,570,860	2009-06-30
4096	2009-07-07	79,191,722	384,500	14.9822	528,570,860	2009-06-30
4097	2009-07-06	78,807,222	299,500	14.9095	528,570,860	2009-06-30
4098	2009-07-03	78,507,722	168,500	14.8528	528,570,860	2009-06-30
4099	2009-07-02	78,339,222	150,000	14.8209	528,570,860	2009-06-30
4100	2009-06-30	78,189,222	117,670	14.7926	528,570,860	2009-06-30
4101	2009-06-29	78,071,552	15,500	14.7703	528,570,860	2009-05-31
4102	2009-06-26	78,056,052	-91,700	14.7674	528,570,860	2009-05-31
4103	2009-06-25	78,147,752	94,500	14.7847	528,570,860	2009-05-31
4104	2009-06-24	78,053,252	3,565,000	14.7668	528,570,860	2009-05-31
4105	2009-06-23	74,488,252	-78,500	14.0924	528,570,860	2009-05-31
4106	2009-06-22	74,566,752	-4,000	14.1072	528,570,860	2009-05-31
4107	2009-06-19	74,570,752	-63,952	14.1080	528,570,860	2009-05-31
4108	2009-06-18	74,634,704	-52,000	14.1201	528,570,860	2009-05-31
4109	2009-06-17	74,686,704	-58,000	14.1299	528,570,860	2009-05-31
4110	2009-06-16	74,744,704	-79,000	14.1409	528,570,860	2009-05-31
4111	2009-06-15	74,823,704	27,000	14.1559	528,570,860	2009-05-31
4112	2009-06-12	74,796,704	33,500	14.1507	528,570,860	2009-05-31
4113	2009-06-11	74,763,204	266,000	14.1444	528,570,860	2009-05-31
4114	2009-06-10	74,497,204	-64,500	14.0941	528,570,860	2009-05-31
4115	2009-06-09	74,561,704	151,000	14.1063	528,570,860	2009-05-31
4116	2009-06-08	74,410,704	55,000	14.0777	528,570,860	2009-05-31
4117	2009-06-05	74,355,704	-23,000	14.0673	528,570,860	2009-05-31
4118	2009-06-04	74,378,704	-115,500	14.0717	528,570,860	2009-05-31
4119	2009-06-03	74,494,204	-139,500	14.0935	528,570,860	2009-05-31
4120	2009-06-02	74,633,704	-42,500	14.1199	528,570,860	2009-05-31
4121	2009-06-01	74,676,204	121,000	14.1279	528,570,860	2009-05-31
4122	2009-05-29	74,555,204	148,500	14.1051	528,570,860	2009-04-30
4123	2009-05-27	74,406,704	34,000	14.0770	528,570,860	2009-04-30
4124	2009-05-26	74,372,704	50,000	14.0705	528,570,860	2009-04-30
4125	2009-05-25	74,322,704	280,000	14.0611	528,570,860	2009-04-30
4126	2009-05-22	74,042,704	75,000	14.0081	528,570,860	2009-04-30
4127	2009-05-21	73,967,704	202,500	13.9939	528,570,860	2009-04-30
4128	2009-05-20	73,765,204	80,000	13.9556	528,570,860	2009-04-30
4129	2009-05-19	73,685,204	521,000	13.9405	528,570,860	2009-04-30
4130	2009-05-18	73,164,204	46,500	13.8419	528,570,860	2009-04-30
4131	2009-05-15	73,117,704	-1,500	13.8331	528,570,860	2009-04-30
4132	2009-05-14	73,119,204	-221,500	13.8334	528,570,860	2009-04-30
4133	2009-05-13	73,340,704	17,000	13.8753	528,570,860	2009-04-30
4134	2009-05-12	73,323,704	56,231	13.8721	528,570,860	2009-04-30
4135	2009-05-11	73,267,473	-464,000	13.8614	528,570,860	2009-04-30
4136	2009-05-08	73,731,473	128,792	13.9492	528,570,860	2009-04-30
4137	2009-05-07	73,602,681	-756,500	13.9248	528,570,860	2009-04-30
4138	2009-05-06	74,359,181	184,000	14.0680	528,570,860	2009-04-30
4139	2009-05-05	74,175,181	-243,000	14.0332	528,570,860	2009-04-30
4140	2009-05-04	74,418,181	267,000	14.0791	528,570,860	2009-04-30
4141	2009-04-30	74,151,181	-73,000	14.0286	528,570,860	2009-04-30
4142	2009-04-29	74,224,181	-255,000	14.0424	528,570,860	2009-03-31
4143	2009-04-28	74,479,181	-10,500	14.0907	528,570,860	2009-03-31
4144	2009-04-27	74,489,681	-27,125	14.0927	528,570,860	2009-03-31
4145	2009-04-24	74,516,806	-145,000	14.0978	528,570,860	2009-03-31
4146	2009-04-23	74,661,806	-109,350	14.1252	528,570,860	2009-03-31
4147	2009-04-22	74,771,156	-248,000	14.1459	528,570,860	2009-03-31
4148	2009-04-21	75,019,156	131,000	14.1928	528,570,860	2009-03-31
4149	2009-04-20	74,888,156	-34,000	14.1680	528,570,860	2009-03-31
4150	2009-04-17	74,922,156	130,500	14.1745	528,570,860	2009-03-31
4151	2009-04-16	74,791,656	4,316,000	14.1498	528,570,860	2009-03-31
4152	2009-04-15	70,475,656	80,500	13.3332	528,570,860	2009-03-31
4153	2009-04-14	70,395,156	-120,872	13.3180	528,570,860	2009-03-31
4154	2009-04-09	70,516,028	1,000	13.3409	528,570,860	2009-03-31
4155	2009-04-08	70,515,028	-138,000	13.3407	528,570,860	2009-03-31
4156	2009-04-07	70,653,028	-6,500	13.3668	528,570,860	2009-03-31
4157	2009-04-06	70,659,528	-86,500	13.3680	528,570,860	2009-03-31
4158	2009-04-03	70,746,028	1,000	13.3844	528,570,860	2009-03-31
4159	2009-04-02	70,745,028	-294,648	13.3842	528,570,860	2009-03-31
4160	2009-04-01	71,039,676	-52,200	13.4400	528,570,860	2009-03-31
4161	2009-03-31	71,091,876	-104,000	13.4498	528,570,860	2009-03-31
4162	2009-03-30	71,195,876	65,500	13.4695	528,570,860	2009-02-28
4163	2009-03-27	71,130,376	-408,000	13.4571	528,570,860	2009-02-28
4164	2009-03-26	71,538,376	500	13.5343	528,570,860	2009-02-28
4165	2009-03-25	71,537,876	-236,000	13.5342	528,570,860	2009-02-28
4166	2009-03-24	71,773,876	118,708	13.5789	528,570,860	2009-02-28
4167	2009-03-23	71,655,168	-4,895,208	13.5564	528,570,860	2009-02-28
4168	2009-03-20	76,550,376	-141,310	14.4825	528,570,860	2009-02-28
4169	2009-03-19	76,691,686	18,000	14.5093	528,570,860	2009-02-28
4170	2009-03-18	76,673,686	-24,792	14.5058	528,570,860	2009-02-28
4171	2009-03-17	76,698,478	-514,208	14.5105	528,570,860	2009-02-28
4172	2009-03-16	77,212,686	-79,000	14.6078	528,570,860	2009-02-28
4173	2009-03-13	77,291,686	-94,500	14.6228	528,570,860	2009-02-28
4174	2009-03-12	77,386,186	71,500	14.6406	528,570,860	2009-02-28
4175	2009-03-11	77,314,686	-180,000	14.6271	528,570,860	2009-02-28
4176	2009-03-10	77,494,686	84,500	14.6612	528,570,860	2009-02-28
4177	2009-03-09	77,410,186	182,000	14.6452	528,570,860	2009-02-28
4178	2009-03-06	77,228,186	103,000	14.6108	528,570,860	2009-02-28
4179	2009-03-05	77,125,186	21,000	14.5913	528,570,860	2009-02-28
4180	2009-03-04	77,104,186	33,500	14.5873	528,570,860	2009-02-28
4181	2009-03-03	77,070,686	-50,500	14.5810	528,570,860	2009-02-28
4182	2009-03-02	77,121,186	167,500	14.5905	528,570,860	2009-02-28
4183	2009-02-27	76,953,686	-16,000	14.5588	528,570,860	2009-01-31
4184	2009-02-26	76,969,686	355,000	14.5618	528,570,860	2009-01-31
4185	2009-02-25	76,614,686	132,000	14.4947	528,570,860	2009-01-31
4186	2009-02-24	76,482,686	426,000	14.4697	528,570,860	2009-01-31
4187	2009-02-23	76,056,686	207,500	14.3891	528,570,860	2009-01-31
4188	2009-02-20	75,849,186	-81,000	14.3499	528,570,860	2009-01-31
4189	2009-02-19	75,930,186	187,500	14.3652	528,570,860	2009-01-31
4190	2009-02-18	75,742,686	342,500	14.3297	528,570,860	2009-01-31
4191	2009-02-17	75,400,186	171,500	14.2649	528,570,860	2009-01-31
4192	2009-02-16	75,228,686	288,000	14.2325	528,570,860	2009-01-31
4193	2009-02-13	74,940,686	136,000	14.1780	528,570,860	2009-01-31
4194	2009-02-12	74,804,686	57,000	14.1523	528,570,860	2009-01-31
4195	2009-02-11	74,747,686	151,500	14.1415	528,570,860	2009-01-31
4196	2009-02-10	74,596,186	6,033,500	14.1128	528,570,860	2009-01-31
4197	2009-02-09	68,562,686	15,500	12.9713	528,570,860	2009-01-31
4198	2009-02-06	68,547,186	-98,000	12.9684	528,570,860	2009-01-31
4199	2009-02-05	68,645,186	48,500	12.9869	528,570,860	2009-01-31
4200	2009-02-04	68,596,686	-2,500	12.9778	528,570,860	2009-01-31
4201	2009-02-03	68,599,186	-26,000	12.9782	528,570,860	2009-01-31
4202	2009-02-02	68,625,186	-9,500	12.9832	528,570,860	2009-01-31
4203	2009-01-30	68,634,686	28,500	12.9850	528,570,860	2009-01-05
4204	2009-01-29	68,606,186	47,500	12.9796	528,570,860	2009-01-05
4205	2009-01-23	68,558,686	85,000	12.9706	528,570,860	2009-01-05
4206	2009-01-22	68,473,686	33,500	12.9545	528,570,860	2009-01-05
4207	2009-01-21	68,440,186	-74,000	12.9482	528,570,860	2009-01-05
4208	2009-01-20	68,514,186	-13,000	12.9622	528,570,860	2009-01-05
4209	2009-01-19	68,527,186	20,500	12.9646	528,570,860	2009-01-05
4210	2009-01-16	68,506,686	149,500	12.9607	528,570,860	2009-01-05
4211	2009-01-15	68,357,186	150,500	12.9325	528,570,860	2009-01-05
4212	2009-01-14	68,206,686	29,000	12.9040	528,570,860	2009-01-05
4213	2009-01-13	68,177,686	151,000	12.8985	528,570,860	2009-01-05
4214	2009-01-12	68,026,686	174,000	12.8699	528,570,860	2009-01-05
4215	2009-01-09	67,852,686	193,500	12.8370	528,570,860	2009-01-05
4216	2009-01-08	67,659,186	470,500	12.8004	528,570,860	2009-01-05
4217	2009-01-07	67,188,686	224,000	12.7114	528,570,860	2009-01-05
4218	2009-01-06	66,964,686	35,500	12.6690	528,570,860	2009-01-05
4219	2009-01-05	66,929,186	-347,000	12.6623	528,570,860	2009-01-05
4220	2009-01-02	67,276,186	17,500	12.7208	528,867,360	2008-12-31
4221	2008-12-30	67,258,686	751,000	12.7175	528,867,360	2008-11-30
4222	2008-12-29	66,507,686	367,000	12.5755	528,867,360	2008-11-30
4223	2008-12-23	66,140,686	412,208	12.5061	528,867,360	2008-11-30
4224	2008-12-22	65,728,478	-11,000	12.4282	528,867,360	2008-11-30
4225	2008-12-19	65,739,478	-706,500	12.4302	528,867,360	2008-11-30
4226	2008-12-18	66,445,978	-47,500	12.5638	528,867,360	2008-11-30
4227	2008-12-17	66,493,478	61,500	12.5728	528,867,360	2008-11-30
4228	2008-12-16	66,431,978	180,000	12.5612	528,867,360	2008-11-30
4229	2008-12-15	66,251,978	143,510	12.5271	528,867,360	2008-11-30
4230	2008-12-12	66,108,468	-68,000	12.5000	528,867,360	2008-11-30
4231	2008-12-11	66,176,468	66,000	12.5129	528,867,360	2008-11-30
4232	2008-12-10	66,110,468	-22,500	12.5004	528,867,360	2008-11-30
4233	2008-12-09	66,132,968	47,000	12.5046	528,867,360	2008-11-30
4234	2008-12-08	66,085,968	22,400	12.4958	528,867,360	2008-11-30
4235	2008-12-05	66,063,568	213,500	12.4915	528,867,360	2008-11-30
4236	2008-12-04	65,850,068	498,500	12.4511	528,867,360	2008-11-30
4237	2008-12-03	65,351,568	290,500	12.3569	528,867,360	2008-11-30
4238	2008-12-02	65,061,068	-1,927,000	12.3020	528,867,360	2008-11-30
4239	2008-12-01	66,988,068	-179,000	12.6663	528,867,360	2008-11-30
4240	2008-11-28	67,167,068	424,500	12.6524	530,862,360	2008-10-31
4241	2008-11-27	66,742,568	105,000	12.5725	530,862,360	2008-10-31
4242	2008-11-26	66,637,568	451,500	12.5527	530,862,360	2008-10-31
4243	2008-11-25	66,186,068	588,500	12.4677	530,862,360	2008-10-31
4244	2008-11-24	65,597,568	-3,884,000	12.3568	530,862,360	2008-10-31
4245	2008-11-21	69,481,568	4,552,500	13.0884	530,862,360	2008-10-31
4246	2008-11-20	64,929,068	133,500	12.2309	530,862,360	2008-10-31
4247	2008-11-19	64,795,568	20,037,500	12.2057	530,862,360	2008-10-31
4248	2008-11-18	44,758,068	125,500	8.4312	530,862,360	2008-10-31
4249	2008-11-17	44,632,568	78,000	8.4076	530,862,360	2008-10-31
4250	2008-11-14	44,554,568	-78,000	8.3929	530,862,360	2008-10-31
4251	2008-11-13	44,632,568	-71,000	8.4076	530,862,360	2008-10-31
4252	2008-11-12	44,703,568	56,500	8.4209	530,862,360	2008-10-31
4253	2008-11-11	44,647,068	91,000	8.4103	530,862,360	2008-10-31
4254	2008-11-10	44,556,068	-237,000	8.3931	530,862,360	2008-10-31
4255	2008-11-07	44,793,068	-234,000	8.4378	530,862,360	2008-10-31
4256	2008-11-06	45,027,068	-9,529,000	8.4819	530,862,360	2008-10-31
4257	2008-11-05	54,556,068	967,500	10.2769	530,862,360	2008-10-31
4258	2008-11-04	53,588,568	-117,000	10.0946	530,862,360	2008-10-31
4259	2008-11-03	53,705,568	-26,500	10.1167	530,862,360	2008-10-31
4260	2008-10-31	53,732,068	-9,500	10.1217	530,862,360	2008-10-31
4261	2008-10-30	53,741,568	-63,500	10.1234	530,862,360	2008-09-30
4262	2008-10-29	53,805,068	-66,500	10.1354	530,862,360	2008-09-30
4263	2008-10-28	53,871,568	-17,000	10.1479	530,862,360	2008-09-30
4264	2008-10-27	53,888,568	22,000	10.1511	530,862,360	2008-09-30
4265	2008-10-24	53,866,568	-18,500	10.1470	530,862,360	2008-09-30
4266	2008-10-23	53,885,068	-136,000	10.1505	530,862,360	2008-09-30
4267	2008-10-22	54,021,068	-55,000	10.1761	530,862,360	2008-09-30
4268	2008-10-21	54,076,068	91,000	10.1865	530,862,360	2008-09-30
4269	2008-10-20	53,985,068	-695,000	10.1693	530,862,360	2008-09-30
4270	2008-10-17	54,680,068	-151,500	10.3002	530,862,360	2008-09-30
4271	2008-10-16	54,831,568	-357,000	10.3288	530,862,360	2008-09-30
4272	2008-10-15	55,188,568	-125,000	10.3960	530,862,360	2008-09-30
4273	2008-10-14	55,313,568	81,000	10.4196	530,862,360	2008-09-30
4274	2008-10-13	55,232,568	-10,500	10.4043	530,862,360	2008-09-30
4275	2008-10-10	55,243,068	90,500	10.4063	530,862,360	2008-09-30
4276	2008-10-09	55,152,568	-22,500	10.3892	530,862,360	2008-09-30
4277	2008-10-08	55,175,068	3,500	10.3935	530,862,360	2008-09-30
4278	2008-10-06	55,171,568	19,500	10.3928	530,862,360	2008-09-30
4279	2008-10-03	55,152,068	-188,000	10.3891	530,862,360	2008-09-30
4280	2008-10-02	55,340,068	6,000	10.4246	530,862,360	2008-09-30
4281	2008-09-30	55,334,068	-10,691,000	10.4234	530,862,360	2008-09-30
4282	2008-09-29	66,025,068	35,000	12.2216	540,232,860	2008-08-31
4283	2008-09-26	65,990,068	86,000	12.2151	540,232,860	2008-08-31
4284	2008-09-25	65,904,068	288,000	12.1992	540,232,860	2008-08-31
4285	2008-09-24	65,616,068	1,015,000	12.1459	540,232,860	2008-08-31
4286	2008-09-23	64,601,068	728,500	11.9580	540,232,860	2008-08-31
4287	2008-09-22	63,872,568	704,500	11.8232	540,232,860	2008-08-31
4288	2008-09-19	63,168,068	-972,500	11.6927	540,232,860	2008-08-31
4289	2008-09-18	64,140,568	42,500	11.8728	540,232,860	2008-08-31
4290	2008-09-17	64,098,068	354,000	11.8649	540,232,860	2008-08-31
4291	2008-09-16	63,744,068	521,300	11.7994	540,232,860	2008-08-31
4292	2008-09-12	63,222,768	112,000	11.7029	540,232,860	2008-08-31
4293	2008-09-11	63,110,768	4,500	11.6821	540,232,860	2008-08-31
4294	2008-09-10	63,106,268	-487,000	11.6813	540,232,860	2008-08-31
4295	2008-09-09	63,593,268	1,353,500	11.7715	540,232,860	2008-08-31
4296	2008-09-08	62,239,768	811,000	11.5209	540,232,860	2008-08-31
4297	2008-09-05	61,428,768	135,000	11.3708	540,232,860	2008-08-31
4298	2008-09-04	61,293,768	-173,500	11.3458	540,232,860	2008-08-31
4299	2008-09-03	61,467,268	-447,000	11.3779	540,232,860	2008-08-31
4300	2008-09-02	61,914,268	-128,500	11.4607	540,232,860	2008-08-31
4301	2008-09-01	62,042,768	-135,500	11.4844	540,232,860	2008-08-31
4302	2008-08-29	62,178,268	-84,000	11.5095	540,232,860	2008-07-31
4303	2008-08-28	62,262,268	52,500	11.5251	540,232,860	2008-07-31
4304	2008-08-27	62,209,768	254,000	11.5154	540,232,860	2008-07-31
4305	2008-08-26	61,955,768	-509,500	11.4683	540,232,860	2008-07-31
4306	2008-08-25	62,465,268	478,000	11.5627	540,232,860	2008-07-31
4307	2008-08-21	61,987,268	5,000	11.4742	540,232,860	2008-07-31
4308	2008-08-20	61,982,268	21,500	11.4733	540,232,860	2008-07-31
4309	2008-08-19	61,960,768	-113,000	11.4693	540,232,860	2008-07-31
4310	2008-08-18	62,073,768	-23,000	11.4902	540,232,860	2008-07-31
4311	2008-08-15	62,096,768	21,000	11.4944	540,232,860	2008-07-31
4312	2008-08-14	62,075,768	29,500	11.4906	540,232,860	2008-07-31
4313	2008-08-13	62,046,268	-1,256,500	11.4851	540,232,860	2008-07-31
4314	2008-08-12	63,302,768	-129,000	11.7177	540,232,860	2008-07-31
4315	2008-08-11	63,431,768	-250,000	11.7416	540,232,860	2008-07-31
4316	2008-08-08	63,681,768	-593,000	11.7878	540,232,860	2008-07-31
4317	2008-08-07	64,274,768	-115,000	11.8976	540,232,860	2008-07-31
4318	2008-08-05	64,389,768	-65,500	11.9189	540,232,860	2008-07-31
4319	2008-08-04	64,455,268	-65,500	11.9310	540,232,860	2008-07-31
4320	2008-08-01	64,520,768	-151,000	11.9431	540,232,860	2008-07-31
4321	2008-07-31	64,671,768	-39,000	11.9711	540,232,860	2008-07-31
4322	2008-07-30	64,710,768	-139,000	11.9783	540,232,860	2008-06-30
4323	2008-07-29	64,849,768	12,000	12.0040	540,232,860	2008-06-30
4324	2008-07-28	64,837,768	-38,000	12.0018	540,232,860	2008-06-30
4325	2008-07-25	64,875,768	-36,500	12.0089	540,232,860	2008-06-30
4326	2008-07-24	64,912,268	-948,000	12.0156	540,232,860	2008-06-30
4327	2008-07-23	65,860,268	437,500	12.1911	540,232,860	2008-06-30
4328	2008-07-22	65,422,768	-141,000	12.1101	540,232,860	2008-06-30
4329	2008-07-21	65,563,768	-16,000	12.1362	540,232,860	2008-06-30
4330	2008-07-18	65,579,768	50,500	12.1392	540,232,860	2008-06-30
4331	2008-07-17	65,529,268	-167,000	12.1298	540,232,860	2008-06-30
4332	2008-07-16	65,696,268	-117,000	12.1607	540,232,860	2008-06-30
4333	2008-07-15	65,813,268	49,000	12.1824	540,232,860	2008-06-30
4334	2008-07-14	65,764,268	-186,500	12.1733	540,232,860	2008-06-30
4335	2008-07-11	65,950,768	-49,500	12.2078	540,232,860	2008-06-30
4336	2008-07-10	66,000,268	-185,000	12.2170	540,232,860	2008-06-30
4337	2008-07-09	66,185,268	-150,000	12.2512	540,232,860	2008-06-30
4338	2008-07-08	66,335,268	-208,000	12.2790	540,232,860	2008-06-30
4339	2008-07-07	66,543,268	-576,500	12.3175	540,232,860	2008-06-30
4340	2008-07-04	67,119,768	-3,278,500	12.4242	540,232,860	2008-06-30
4341	2008-07-03	70,398,268	-204,500	13.0311	540,232,860	2008-06-30
4342	2008-07-02	70,602,768	-156,000	13.0690	540,232,860	2008-06-30
4343	2008-06-30	70,758,768	-324,200	13.0978	540,232,860	2008-06-30
4344	2008-06-27	71,082,968	-248,000	13.1578	540,232,860	2008-05-31
4345	2008-06-26	71,330,968	-169,000	13.2037	540,232,860	2008-05-31
4346	2008-06-25	71,499,968	-279,790	13.2350	540,232,860	2008-05-31
4347	2008-06-23	71,779,758	0	13.2868	540,232,860	2008-05-31
4348	2008-06-20	71,779,758	-137,500	13.2868	540,232,860	2008-05-31
4349	2008-06-19	71,917,258	-89,500	13.3123	540,232,860	2008-05-31
4350	2008-06-18	72,006,758	-48,000	13.3288	540,232,860	2008-05-31
4351	2008-06-17	72,054,758	-206,500	13.3377	540,232,860	2008-05-31
4352	2008-06-16	72,261,258	216,500	13.3759	540,232,860	2008-05-31
4353	2008-06-13	72,044,758	-577,000	13.3359	540,232,860	2008-05-31
4354	2008-06-12	72,621,758	-239,000	13.4427	540,232,860	2008-05-31
4355	2008-06-11	72,860,758	155,003	13.4869	540,232,860	2008-05-31
4356	2008-06-10	72,705,755	-106,000	13.4582	540,232,860	2008-05-31
4357	2008-06-06	72,811,755	-58,500	13.4778	540,232,860	2008-05-31
4358	2008-06-05	72,870,255	-253,500	13.4887	540,232,860	2008-05-31
4359	2008-06-04	73,123,755	-123,000	13.5356	540,232,860	2008-05-31
4360	2008-06-03	73,246,755	248,000	13.5584	540,232,860	2008-05-31
4361	2008-06-02	72,998,755	280,000	13.5125	540,232,860	2008-05-31
4362	2008-05-30	72,718,755	-147,500	13.4606	540,232,860	2008-04-30
4363	2008-05-29	72,866,255	3,637,500	13.4879	540,232,860	2008-04-30
4364	2008-05-28	69,228,755	509,500	12.8146	540,232,860	2008-04-30
4365	2008-05-27	68,719,255	-126,500	12.7203	540,232,860	2008-04-30
4366	2008-05-26	68,845,755	-184,000	12.7437	540,232,860	2008-04-30
4367	2008-05-23	69,029,755	-30,500	12.7778	540,232,860	2008-04-30
4368	2008-05-22	69,060,255	-257,000	12.7834	540,232,860	2008-04-30
4369	2008-05-21	69,317,255	-37,700	12.8310	540,232,860	2008-04-30
4370	2008-05-20	69,354,955	-419,500	12.8380	540,232,860	2008-04-30
4371	2008-05-19	69,774,455	1,085,500	12.9156	540,232,860	2008-04-30
4372	2008-05-16	68,688,955	477,500	12.7147	540,232,860	2008-04-30
4373	2008-05-15	68,211,455	22,000	12.6263	540,232,860	2008-04-30
4374	2008-05-14	68,189,455	-41,000	12.6222	540,232,860	2008-04-30
4375	2008-05-13	68,230,455	-48,000	12.6298	540,232,860	2008-04-30
4376	2008-05-09	68,278,455	287,500	12.6387	540,232,860	2008-04-30
4377	2008-05-08	67,990,955	263,500	12.5855	540,232,860	2008-04-30
4378	2008-05-07	67,727,455	137,000	12.5367	540,232,860	2008-04-30
4379	2008-05-06	67,590,455	-114,000	12.5114	540,232,860	2008-04-30
4380	2008-05-05	67,704,455	5,132	12.5325	540,232,860	2008-04-30
4381	2008-05-02	67,699,323	125,500	12.5315	540,232,860	2008-04-30
4382	2008-04-30	67,573,823	144,000	12.5083	540,232,860	2008-04-30
4383	2008-04-29	67,429,823	-44,666	12.4816	540,232,860	2008-03-31
4384	2008-04-28	67,474,489	-3,141,500	12.4899	540,232,860	2008-03-31
4385	2008-04-25	70,615,989	122,000	13.0714	540,232,860	2008-03-31
4386	2008-04-24	70,493,989	-4,500	13.0488	540,232,860	2008-03-31
4387	2008-04-23	70,498,489	-79,000	13.0496	540,232,860	2008-03-31
4388	2008-04-22	70,577,489	-260,000	13.0643	540,232,860	2008-03-31
4389	2008-04-21	70,837,489	110,510	13.1124	540,232,860	2008-03-31
4390	2008-04-18	70,726,979	36,734	13.0919	540,232,860	2008-03-31
4391	2008-04-17	70,690,245	3,107,441	13.0851	540,232,860	2008-03-31
4392	2008-04-16	67,582,804	-155,794	12.5099	540,232,860	2008-03-31
4393	2008-04-15	67,738,598	84,000	12.5388	540,232,860	2008-03-31
4394	2008-04-14	67,654,598	-140,500	12.5232	540,232,860	2008-03-31
4395	2008-04-11	67,795,098	246,518	12.5492	540,232,860	2008-03-31
4396	2008-04-10	67,548,580	79,000	12.5036	540,232,860	2008-03-31
4397	2008-04-09	67,469,580	88,500	12.4890	540,232,860	2008-03-31
4398	2008-04-08	67,381,080	13,990	12.4726	540,232,860	2008-03-31
4399	2008-04-07	67,367,090	80,012	12.4700	540,232,860	2008-03-31
4400	2008-04-03	67,287,078	212,214	12.4552	540,232,860	2008-03-31
4401	2008-04-02	67,074,864	211,500	12.4159	540,232,860	2008-03-31
4402	2008-04-01	66,863,364	77,000	12.3768	540,232,860	2008-03-31
4403	2008-03-31	66,786,364	69,000	12.3625	540,232,860	2008-03-31
4404	2008-03-28	66,717,364	-15,500	11.9950	556,207,860	2008-02-29
4405	2008-03-27	66,732,864	164,000	11.9978	556,207,860	2008-02-29
4406	2008-03-26	66,568,864	-154,000	11.9683	556,207,860	2008-02-29
4407	2008-03-25	66,722,864	-111,500	11.9960	556,207,860	2008-02-29
4408	2008-03-20	66,834,364	-82,500	12.0161	556,207,860	2008-02-29
4409	2008-03-19	66,916,864	-43,000	12.0309	556,207,860	2008-02-29
4410	2008-03-18	66,959,864	-92,500	12.0386	556,207,860	2008-02-29
4411	2008-03-17	67,052,364	85,500	12.0553	556,207,860	2008-02-29
4412	2008-03-14	66,966,864	-141,000	12.0399	556,207,860	2008-02-29
4413	2008-03-13	67,107,864	81,000	12.0652	556,207,860	2008-02-29
4414	2008-03-12	67,026,864	-129,500	12.0507	556,207,860	2008-02-29
4415	2008-03-11	67,156,364	-58,000	12.0740	556,207,860	2008-02-29
4416	2008-03-10	67,214,364	-454,000	12.0844	556,207,860	2008-02-29
4417	2008-03-07	67,668,364	93,000	12.1660	556,207,860	2008-02-29
4418	2008-03-06	67,575,364	36,000	12.1493	556,207,860	2008-02-29
4419	2008-03-05	67,539,364	-22,000	12.1428	556,207,860	2008-02-29
4420	2008-03-04	67,561,364	-16,500	12.1468	556,207,860	2008-02-29
4421	2008-03-03	67,577,864	160,000	12.1497	556,207,860	2008-02-29
4422	2008-02-29	67,417,864	-11,737,000	12.1210	556,207,860	2008-02-29
4423	2008-02-28	79,154,864	67,500	14.3344	552,202,860	2008-01-31
4424	2008-02-27	79,087,364	-64,500	14.3222	552,202,860	2008-01-31
4425	2008-02-26	79,151,864	161,000	14.3338	552,202,860	2008-01-31
4426	2008-02-25	78,990,864	-1,000	14.3047	552,202,860	2008-01-31
4427	2008-02-22	78,991,864	-46,000	14.3049	552,202,860	2008-01-31
4428	2008-02-21	79,037,864	618,000	14.3132	552,202,860	2008-01-31
4429	2008-02-20	78,419,864	-109,000	14.2013	552,202,860	2008-01-31
4430	2008-02-19	78,528,864	234,500	14.2210	552,202,860	2008-01-31
4431	2008-02-18	78,294,364	7,032,762	14.1786	552,202,860	2008-01-31
4432	2008-02-15	71,261,602	-22,000	12.9050	552,202,860	2008-01-31
4433	2008-02-14	71,283,602	-1,164,881	12.9090	552,202,860	2008-01-31
4434	2008-02-13	72,448,483	239,575	13.1199	552,202,860	2008-01-31
4435	2008-02-12	72,208,908	2,701,388	13.0765	552,202,860	2008-01-31
4436	2008-02-11	69,507,520	-5,396,661	12.5873	552,202,860	2008-01-31
4437	2008-02-06	74,904,181	-4,159,500	13.5646	552,202,860	2008-01-31
4438	2008-02-05	79,063,681	6,215,348	14.3179	552,202,860	2008-01-31
4439	2008-02-04	72,848,333	89,500	13.1923	552,202,860	2008-01-31
4440	2008-02-01	72,758,833	46,500	13.1761	552,202,860	2008-01-31
4441	2008-01-31	72,712,333	627,168	13.1677	552,202,860	2008-01-31
4442	2008-01-30	72,085,165	78,000	12.9601	556,207,860	2007-12-31
4443	2008-01-29	72,007,165	-25,000	12.9461	556,207,860	2007-12-31
4444	2008-01-28	72,032,165	-57,500	12.9506	556,207,860	2007-12-31
4445	2008-01-25	72,089,665	-43,300	12.9609	556,207,860	2007-12-31
4446	2008-01-24	72,132,965	860,000	12.9687	556,207,860	2007-12-31
4447	2008-01-23	71,272,965	-55,000	12.8141	556,207,860	2007-12-31
4448	2008-01-22	71,327,965	5,322,953	12.8240	556,207,860	2007-12-31
4449	2008-01-21	66,005,012	1,393,500	11.8670	556,207,860	2007-12-31
4450	2008-01-18	64,611,512	-4,483,453	11.6164	556,207,860	2007-12-31
4451	2008-01-17	69,094,965	-245,500	12.4225	556,207,860	2007-12-31
4452	2008-01-16	69,340,465	126,000	12.4666	556,207,860	2007-12-31
4453	2008-01-15	69,214,465	-55,000	12.4440	556,207,860	2007-12-31
4454	2008-01-14	69,269,465	548,800	12.4539	556,207,860	2007-12-31
4455	2008-01-11	68,720,665	242,200	12.3552	556,207,860	2007-12-31
4456	2008-01-10	68,478,465	-110,500	12.3117	556,207,860	2007-12-31
4457	2008-01-09	68,588,965	76,000	12.3315	556,207,860	2007-12-31
4458	2008-01-08	68,512,965	-573,000	12.3179	556,207,860	2007-12-31
4459	2008-01-07	69,085,965	46,500	12.4209	556,207,860	2007-12-31
4460	2008-01-04	69,039,465	213,183	12.4125	556,207,860	2007-12-31
4461	2008-01-03	68,826,282	128,290	12.3742	556,207,860	2007-12-31
4462	2008-01-02	68,697,992	203,834	12.3511	556,207,860	2007-12-31
4463	2007-12-31	68,494,158	0	12.3145	556,207,860	2007-12-31
4464	2007-12-28	68,494,158	7,935,080	12.3145	556,207,860	2007-11-30
4465	2007-12-27	60,559,078	-7,433,080	10.8879	556,207,860	2007-11-30
4466	2007-12-24	67,992,158	0	12.2242	556,207,860	2007-11-30
4467	2007-12-21	67,992,158	-166,600	12.2242	556,207,860	2007-11-30
4468	2007-12-20	68,158,758	-103,000	12.2542	556,207,860	2007-11-30
4469	2007-12-19	68,261,758	-59,100	12.2727	556,207,860	2007-11-30
4470	2007-12-18	68,320,858	714,500	12.2833	556,207,860	2007-11-30
4471	2007-12-17	67,606,358	-311,500	12.1549	556,207,860	2007-11-30
4472	2007-12-14	67,917,858	294,000	12.2109	556,207,860	2007-11-30
4473	2007-12-13	67,623,858	410,000	12.1580	556,207,860	2007-11-30
4474	2007-12-12	67,213,858	226,000	12.0843	556,207,860	2007-11-30
4475	2007-12-11	66,987,858	1,374,000	12.0437	556,207,860	2007-11-30
4476	2007-12-10	65,613,858	436,500	11.7966	556,207,860	2007-11-30
4477	2007-12-07	65,177,358	253,000	11.7182	556,207,860	2007-11-30
4478	2007-12-06	64,924,358	1,422,000	11.6727	556,207,860	2007-11-30
4479	2007-12-05	63,502,358	43,000	11.4170	556,207,860	2007-11-30
4480	2007-12-04	63,459,358	-63,543	11.4093	556,207,860	2007-11-30
4481	2007-12-03	63,522,901	-203,124	11.4207	556,207,860	2007-11-30
4482	2007-11-30	63,726,025	-133,000	11.4572	556,207,860	2007-11-30
4483	2007-11-29	63,859,025	128,200	11.4811	556,207,860	2007-11-09
4484	2007-11-28	63,730,825	-205,000	11.4581	556,207,860	2007-11-09
4485	2007-11-27	63,935,825	-320,000	11.4950	556,207,860	2007-11-09
4486	2007-11-26	64,255,825	89,000	11.5525	556,207,860	2007-11-09
4487	2007-11-23	64,166,825	-363,619	11.5365	556,207,860	2007-11-09
4488	2007-11-22	64,530,444	872,000	11.6019	556,207,860	2007-11-09
4489	2007-11-21	63,658,444	-1,255,000	11.4451	556,207,860	2007-11-09
4490	2007-11-20	64,913,444	90,887	11.6707	556,207,860	2007-11-09
4491	2007-11-19	64,822,557	-2,720,890	11.6544	556,207,860	2007-11-09
4492	2007-11-16	67,543,447	910,500	12.1436	556,207,860	2007-11-09
4493	2007-11-15	66,632,947	2,823,248	11.9799	556,207,860	2007-11-09
4494	2007-11-14	63,809,699	5,152,072	11.4723	556,207,860	2007-11-09
4495	2007-11-13	58,657,627	1,465,000	10.5460	556,207,860	2007-11-09
4496	2007-11-12	57,192,627	655,500	10.2826	556,207,860	2007-11-09
4497	2007-11-09	56,537,127	-5,384,532	10.1647	556,207,860	2007-11-09
4498	2007-11-08	61,921,659	1,629,000	11.4668	540,007,860	2007-11-02
4499	2007-11-07	60,292,659	-5,047,097	11.1651	540,007,860	2007-11-02
4500	2007-11-06	65,339,756	2,890,231	12.0998	540,007,860	2007-11-02
4501	2007-11-05	62,449,525	-10,341,561	11.5646	540,007,860	2007-11-02
4502	2007-11-02	72,791,086		13.4796	540,007,860	2007-11-02

---

Webb-site Database - Powered By Linux Group

Back to top

---