Xingda International Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01899	2006-12-21			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
• History

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

• Key Data
• Officers
• Overlaps
• Advisers
• Adviserships
• SFC licenses
• CCASS holdings
• Financials
• Webb-site Reports

CCASSID: C00019

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row	Holding date	Holding	Change	Stake %	Issued shares	Holding Value	Price @ trade date	Trade date
1	2026-02-05						1.510	2026-02-03
2	2026-02-04						1.520	2026-02-02
3	2026-02-03						1.550	2026-01-30
4	2026-02-02	125,711,808	130,000	6.55	1,920,125,199	196,110,420	1.560	2026-01-29
5	2026-01-30	125,581,808	692,000	6.54	1,920,125,199	195,907,620	1.560	2026-01-28
6	2026-01-29	124,889,808	-4,000	6.50	1,920,125,199	189,832,508	1.520	2026-01-27
7	2026-01-28	124,893,808	69,000	6.50	1,920,125,199	197,332,217	1.580	2026-01-26
8	2026-01-27	124,824,808	-38,000	6.50	1,920,125,199	192,230,204	1.540	2026-01-23
9	2026-01-26	124,862,808	-564,000	6.50	1,920,125,199	193,537,352	1.550	2026-01-22
10	2026-01-23	125,426,808	-208,000	6.53	1,920,125,199	191,903,016	1.530	2026-01-21
11	2026-01-22	125,634,808	-70,000	6.54	1,920,125,199	179,657,775	1.430	2026-01-20
12	2026-01-21	125,704,808	20,000	6.55	1,920,125,199	177,243,779	1.410	2026-01-19
13	2026-01-20	125,684,808	550,000	6.55	1,920,125,199	178,472,427	1.420	2026-01-16
14	2026-01-19	125,134,808	-175,000	6.52	1,920,125,199	175,188,731	1.400	2026-01-15
15	2026-01-15	125,309,808	120,000	6.53	1,920,125,199	175,433,731	1.400	2026-01-13
16	2026-01-13	125,189,808	97,000	6.52	1,920,125,199	174,013,833	1.390	2026-01-09
17	2026-01-07	125,092,808	285,000	6.51	1,920,125,199	166,373,435	1.330	2026-01-05
18	2026-01-05	124,807,808	30,000	6.50	1,920,125,199	159,753,994	1.280	2025-12-30
19	2025-12-30	124,777,808	47,000	6.50	1,920,125,199	158,467,816	1.270	2025-12-23
20	2025-12-29	124,730,808	80,000	6.50	1,920,125,199	158,408,126	1.270	2025-12-22
21	2025-12-23	124,650,808	30,000	6.49	1,920,125,199	157,060,018	1.260	2025-12-19
22	2025-12-22	124,620,808	34,000	6.49	1,920,125,199	159,514,634	1.280	2025-12-18
23	2025-12-18	124,586,808	-40,000	6.49	1,920,125,199	159,471,114	1.280	2025-12-16
24	2025-12-16	124,626,808	10,000	6.49	1,920,125,199	160,768,582	1.290	2025-12-12
25	2025-12-10	124,616,808	-16,929	6.49	1,920,125,199	162,001,850	1.300	2025-12-08
26	2025-12-09	124,633,737	20,000	6.49	1,920,125,199	162,023,858	1.300	2025-12-05
27	2025-12-08	124,613,737	2,000	6.49	1,920,125,199	164,490,133	1.320	2025-12-04
28	2025-12-03	124,611,737	-5,000	6.49	1,920,125,199	163,241,375	1.310	2025-12-01
29	2025-12-01	124,616,737	-50,000	6.49	1,920,125,199	162,001,758	1.300	2025-11-27
30	2025-11-26	124,666,737	-4,000	6.49	1,920,125,199	162,066,758	1.300	2025-11-24
31	2025-11-24	124,670,737	10,000	6.49	1,920,125,199	162,071,958	1.300	2025-11-20
32	2025-11-21	124,660,737	-8,000	6.49	1,920,125,199	162,058,958	1.300	2025-11-19
33	2025-11-20	124,668,737	-60,000	6.49	1,920,125,199	162,069,358	1.300	2025-11-18
34	2025-11-19	124,728,737	130,000	6.50	1,920,125,199	164,641,933	1.320	2025-11-17
35	2025-11-13	124,598,737	80,000	6.49	1,920,125,199	165,716,320	1.330	2025-11-11
36	2025-11-12	124,518,737	10,000	6.48	1,920,125,199	166,855,108	1.340	2025-11-10
37	2025-11-11	124,508,737	2,000	6.48	1,920,125,199	166,841,708	1.340	2025-11-07
38	2025-11-10	124,506,737	-750,000	6.48	1,920,125,199	166,839,028	1.340	2025-11-06
39	2025-11-07	125,256,737	-548,000	6.52	1,920,125,199	166,591,460	1.330	2025-11-05
40	2025-11-05	125,804,737	50,000	6.55	1,920,125,199	171,094,442	1.360	2025-11-03
41	2025-11-03	125,754,737	-1,000	6.55	1,920,125,199	168,511,348	1.340	2025-10-30
42	2025-10-31	125,755,737	-44,000	6.55	1,920,125,199	168,512,688	1.340	2025-10-28
43	2025-10-30	125,799,737	17,000	6.55	1,920,125,199	169,829,645	1.350	2025-10-27
44	2025-10-28	125,782,737	536,000	6.55	1,920,125,199	167,291,040	1.330	2025-10-24
45	2025-10-27	125,246,737	-395,000	6.52	1,920,125,199	165,325,693	1.320	2025-10-23
46	2025-10-24	125,641,737	10,000	6.54	1,920,125,199	165,847,093	1.320	2025-10-22
47	2025-10-23	125,631,737	-2,000	6.54	1,920,125,199	168,346,528	1.340	2025-10-21
48	2025-10-21	125,633,737	200,000	6.54	1,920,125,199	165,836,533	1.320	2025-10-17
49	2025-10-20	125,433,737	-196,000	6.53	1,920,125,199	168,081,208	1.340	2025-10-16
50	2025-10-16	125,629,737	-40,000	6.54	1,920,125,199	163,318,658	1.300	2025-10-14
51	2025-10-15	125,669,737	-6,000	6.54	1,920,125,199	163,370,658	1.300	2025-10-13
52	2025-10-14	125,675,737	80,000	6.55	1,920,125,199	169,662,245	1.350	2025-10-10
53	2025-10-13	125,595,737	81,000	6.54	1,920,125,199	168,298,288	1.340	2025-10-09
54	2025-10-10	125,514,737	174,000	6.54	1,920,125,199	168,189,748	1.340	2025-10-08
55	2025-10-09	125,340,737	143,000	6.53	1,920,125,199	166,703,180	1.330	2025-10-06
56	2025-10-08	125,197,737	-100,000	6.52	1,920,125,199	170,268,922	1.360	2025-10-03
57	2025-10-06	125,297,737	-100,000	6.53	1,920,125,199	171,657,900	1.370	2025-10-02
58	2025-10-03	125,397,737	192,000	6.53	1,920,125,199	171,794,900	1.370	2025-09-30
59	2025-10-02	125,205,737	-7,000	6.52	1,920,125,199	171,531,860	1.370	2025-09-29
60	2025-09-30	125,212,737	-100,000	6.52	1,920,125,199	171,541,450	1.370	2025-09-26
61	2025-09-29	125,312,737	255,000	6.53	1,920,125,199	167,919,068	1.340	2025-09-25
62	2025-09-26	125,057,737	-1,497,000	6.51	1,920,125,199	162,575,058	1.300	2025-09-24
63	2025-09-25	126,554,737	-1,062,000	6.59	1,920,125,199	164,521,158	1.300	2025-09-23
64	2025-09-24	127,616,737	62,000	6.65	1,920,125,199	171,006,428	1.340	2025-09-22
65	2025-09-23	127,554,737	546,000	6.64	1,920,125,199	165,821,158	1.300	2025-09-19
66	2025-09-22	127,008,737	72,000	6.61	1,920,125,199	162,571,183	1.280	2025-09-18
67	2025-09-19	126,936,737	135,000	6.61	1,920,125,199	165,017,758	1.300	2025-09-17
68	2025-09-18	126,801,737	30,000	6.60	1,920,125,199	163,574,241	1.290	2025-09-16
69	2025-09-17	126,771,737	-24,150	6.60	1,920,125,199	163,535,541	1.290	2025-09-15
70	2025-09-16	126,795,887	-579,000	6.60	1,920,125,199	163,566,694	1.290	2025-09-12
71	2025-09-15	127,374,887	-149,000	6.63	1,920,125,199	161,766,106	1.270	2025-09-11
72	2025-09-12	127,523,887	-642,000	6.64	1,920,125,199	160,680,098	1.260	2025-09-10
73	2025-09-11	128,165,887	-500,000	6.67	1,920,125,199	161,489,018	1.260	2025-09-09
74	2025-09-10	128,665,887	10,000	6.70	1,920,125,199	159,545,700	1.240	2025-09-08
75	2025-09-09	128,655,887	1,000	6.70	1,920,125,199	158,246,741	1.230	2025-09-05
76	2025-09-08	128,654,887	43,000	6.70	1,920,125,199	158,245,511	1.230	2025-09-04
77	2025-09-03	128,611,887	330,000	6.70	1,920,125,199	158,192,621	1.230	2025-09-01
78	2025-09-01	128,281,887	32,000	6.68	1,920,125,199	157,786,721	1.230	2025-08-28
79	2025-08-27	128,249,887	-5,000	6.68	1,920,125,199	162,877,356	1.270	2025-08-25
80	2025-08-26	128,254,887	100,000	6.68	1,920,125,199	160,318,609	1.250	2025-08-22
81	2025-08-25	128,154,887	100,000	6.67	1,920,125,199	157,630,511	1.230	2025-08-21
82	2025-08-22	128,054,887	459,000	6.67	1,920,125,199	160,068,609	1.250	2025-08-20
83	2025-08-21	127,595,887	172,000	6.65	1,920,125,199	158,218,900	1.240	2025-08-19
84	2025-08-20	127,423,887	30,000	6.64	1,920,125,199	158,005,620	1.240	2025-08-18
85	2025-08-19	127,393,887	51,000	6.63	1,920,125,199	156,694,481	1.230	2025-08-15
86	2025-08-15	127,342,887	69,000	6.63	1,920,125,199	157,905,180	1.240	2025-08-13
87	2025-08-14	127,273,887	107,000	6.63	1,920,125,199	157,819,620	1.240	2025-08-12
88	2025-08-13	127,166,887	47,000	6.62	1,920,125,199	157,686,940	1.240	2025-08-11
89	2025-08-11	127,119,887	91,000	6.62	1,920,125,199	156,357,461	1.230	2025-08-07
90	2025-08-08	127,028,887	20,000	6.62	1,920,125,199	156,245,531	1.230	2025-08-06
91	2025-08-06	127,008,887	-90,000	6.61	1,920,125,199	154,950,842	1.220	2025-08-04
92	2025-08-05	127,098,887	7,000	6.62	1,920,125,199	157,602,620	1.240	2025-08-01
93	2025-08-04	127,091,887	77,000	6.62	1,920,125,199	157,593,940	1.240	2025-07-31
94	2025-08-01	127,014,887	151,000	6.61	1,920,125,199	156,228,311	1.230	2025-07-30
95	2025-07-30	126,863,887	20,000	6.61	1,920,125,199	159,848,498	1.260	2025-07-28
96	2025-07-28	126,843,887	104,000	6.61	1,920,125,199	157,286,420	1.240	2025-07-24
97	2025-07-24	126,739,887	50,000	6.60	1,920,125,199	154,622,662	1.220	2025-07-22
98	2025-07-23	126,689,887	25,000	6.60	1,920,125,199	154,561,662	1.220	2025-07-21
99	2025-07-22	126,664,887	-239,405	6.60	1,920,125,199	151,997,864	1.200	2025-07-18
100	2025-07-18	126,904,292	50,000	6.61	1,920,125,199	152,285,150	1.200	2025-07-16
101	2025-07-17	126,854,292	-70,000	6.61	1,920,125,199	158,567,865	1.250	2025-07-15
102	2025-07-15	126,924,292	163,000	6.61	1,920,125,199	154,847,636	1.220	2025-07-11
103	2025-07-14	126,761,292	4,000	6.60	1,920,125,199	164,789,680	1.300	2025-07-10
104	2025-07-10	126,757,292	-27,000	6.60	1,920,125,199	163,516,907	1.290	2025-07-08
105	2025-07-09	126,784,292	-46,000	6.60	1,920,125,199	161,016,051	1.270	2025-07-07
106	2025-07-08	126,830,292	-99,000	6.61	1,920,125,199	159,806,168	1.260	2025-07-04
107	2025-07-07	126,929,292	-635,000	6.61	1,920,125,199	152,315,150	1.200	2025-07-03
108	2025-07-04	127,564,292	100,000	6.64	1,920,125,199	151,801,507	1.190	2025-07-02
109	2025-07-03	127,464,292	1,000	6.64	1,920,125,199	152,957,150	1.200	2025-06-30
110	2025-07-02	127,463,292	4,000	6.64	1,920,125,199	155,505,216	1.220	2025-06-27
111	2025-06-30	127,459,292	546,000	6.64	1,920,125,199	154,225,743	1.210	2025-06-26
112	2025-06-26	126,913,292	1,000	6.61	1,920,125,199	148,488,552	1.170	2025-06-24
113	2025-06-25	126,912,292	263,000	6.61	1,920,125,199	145,949,136	1.150	2025-06-23
114	2025-06-24	126,649,292	-2,000	6.60	1,920,125,199	145,646,686	1.150	2025-06-20
115	2025-06-23	126,651,292	-100,000	6.60	1,920,125,199	146,915,499	1.160	2025-06-19
116	2025-06-20	126,751,292	5,000	6.60	1,920,125,199	147,031,499	1.160	2025-06-18
117	2025-06-17	126,746,292	560,000	6.60	1,920,125,199	148,293,162	1.170	2025-06-13
118	2025-06-11	126,186,292	55,948,493	6.57	1,920,125,199	147,637,962	1.170	2025-06-09
119	2025-06-06	70,237,799	-78,000	3.66	1,920,125,199	82,178,225	1.170	2025-06-04
120	2025-06-05	70,315,799	38,000	3.66	1,920,125,199	81,566,327	1.160	2025-06-03
121	2025-06-04	70,277,799	-60,198	3.66	1,920,125,199	81,522,247	1.160	2025-06-02
122	2025-06-02	70,337,997	45,000	3.66	1,920,125,199	80,888,697	1.150	2025-05-29
123	2025-05-30	70,292,997	110,000	3.66	1,920,125,199	80,134,017	1.140	2025-05-28
124	2025-05-29	70,182,997	80,000	3.66	1,920,125,199	81,412,277	1.160	2025-05-27
125	2025-05-26	70,102,997	30,000	3.65	1,920,125,199	80,618,447	1.150	2025-05-22
126	2025-05-23	70,072,997	-3,000	3.65	1,920,125,199	80,583,947	1.150	2025-05-21
127	2025-05-21	70,075,997	-736	3.65	1,920,125,199	81,288,157	1.160	2025-05-19
128	2025-05-19	70,076,733	27,000	3.65	1,920,125,199	81,989,778	1.170	2025-05-15
129	2025-05-16	70,049,733	1,000	3.65	1,920,125,199	81,257,690	1.160	2025-05-14
130	2025-05-14	70,048,733	58,000	3.65	1,920,125,199	81,957,018	1.170	2025-05-12
131	2025-05-09	69,990,733	2,000	3.65	1,920,125,199	81,889,158	1.170	2025-05-07
132	2025-05-08	69,988,733	1,000	3.65	1,920,125,199	81,186,930	1.160	2025-05-06
133	2025-05-06	69,987,733	26,000	3.64	1,920,125,199	82,585,525	1.180	2025-04-30
134	2025-05-02	69,961,733	-15,000	3.64	1,920,125,199	82,554,845	1.180	2025-04-29
135	2025-04-25	69,976,733	50,000	3.64	1,920,125,199	81,173,010	1.160	2025-04-23
136	2025-04-24	69,926,733	-11,000	3.64	1,920,125,199	81,115,010	1.160	2025-04-22
137	2025-04-17	69,937,733	-244,000	3.64	1,920,125,199	83,925,280	1.200	2025-04-15
138	2025-04-16	70,181,733	-1,090,000	3.66	1,920,125,199	85,621,714	1.220	2025-04-14
139	2025-04-15	71,271,733	-8,000	3.71	1,920,125,199	84,813,362	1.190	2025-04-11
140	2025-04-14	71,279,733	-12,000	3.71	1,920,125,199	83,397,288	1.170	2025-04-10
141	2025-04-11	71,291,733	-17,000	3.71	1,920,125,199	81,985,493	1.150	2025-04-09
142	2025-04-10	71,308,733	-62,993	3.71	1,920,125,199	82,005,043	1.150	2025-04-08
143	2025-04-09	71,371,726	-112,994	3.72	1,920,125,199	78,508,899	1.100	2025-04-07
144	2025-04-08	71,484,720	-160,000	3.72	1,920,125,199	90,070,747	1.260	2025-04-03
145	2025-04-07	71,644,720	176,000	3.73	1,920,125,199	90,272,347	1.260	2025-04-02
146	2025-04-03	71,468,720	28,000	3.72	1,920,125,199	88,621,213	1.240	2025-04-01
147	2025-04-02	71,440,720	72,000	3.72	1,920,125,199	87,872,086	1.230	2025-03-31
148	2025-04-01	71,368,720	-48,000	3.72	1,920,125,199	89,210,900	1.250	2025-03-28
149	2025-03-31	71,416,720	30,000	3.72	1,920,125,199	90,699,234	1.270	2025-03-27
150	2025-03-28	71,386,720	-508,000	3.72	1,920,125,199	89,233,400	1.250	2025-03-26
151	2025-03-27	71,894,720	-2,000	3.74	1,920,125,199	89,868,400	1.250	2025-03-25
152	2025-03-21	71,896,720	22,007	3.74	1,920,125,199	91,308,834	1.270	2025-03-19
153	2025-03-20	71,874,713	-337,994	3.74	1,920,125,199	91,999,633	1.280	2025-03-18
154	2025-03-19	72,212,707	-1,110,000	3.76	1,920,125,199	90,265,884	1.250	2025-03-17
155	2025-03-18	73,322,707	180,993	3.82	1,920,125,199	95,319,519	1.300	2025-03-14
156	2025-03-17	73,141,714	25,000	3.81	1,920,125,199	95,084,228	1.300	2025-03-13
157	2025-03-14	73,116,714	12,000	3.81	1,920,125,199	95,051,728	1.300	2025-03-12
158	2025-03-13	73,104,714	-799,000	3.81	1,920,125,199	95,767,175	1.310	2025-03-11
159	2025-03-12	73,903,714	322,994	3.85	1,920,125,199	97,552,902	1.320	2025-03-10
160	2025-03-11	73,580,720	31,400	3.83	1,920,125,199	96,390,743	1.310	2025-03-07
161	2025-03-10	73,549,320	23,000	3.83	1,920,125,199	96,349,609	1.310	2025-03-06
162	2025-03-07	73,526,320	25,000	3.83	1,920,125,199	95,584,216	1.300	2025-03-05
163	2025-03-06	73,501,320	273,000	3.83	1,920,125,199	98,491,769	1.340	2025-03-04
164	2025-03-04	73,228,320	17,000	3.81	1,920,125,199	95,929,099	1.310	2025-02-28
165	2025-03-03	73,211,320	26,006	3.81	1,920,125,199	95,906,829	1.310	2025-02-27
166	2025-02-28	73,185,314	233,000	3.81	1,920,125,199	96,604,614	1.320	2025-02-26
167	2025-02-27	72,952,314	6,000	3.80	1,920,125,199	95,567,531	1.310	2025-02-25
168	2025-02-26	72,946,314	5,012	3.80	1,920,125,199	95,559,671	1.310	2025-02-24
169	2025-02-25	72,941,302	601,000	3.80	1,920,125,199	94,823,693	1.300	2025-02-21
170	2025-02-24	72,340,302	-12,000	3.77	1,920,125,199	95,489,199	1.320	2025-02-20
171	2025-02-21	72,352,302	2,000	3.77	1,920,125,199	95,505,039	1.320	2025-02-19
172	2025-02-20	72,350,302	32,000	3.77	1,920,125,199	94,778,896	1.310	2025-02-18
173	2025-02-19	72,318,302	4,000	3.77	1,920,125,199	95,460,159	1.320	2025-02-17
174	2025-02-17	72,314,302	706,007	3.77	1,920,125,199	95,454,879	1.320	2025-02-13
175	2025-02-13	71,608,295	42,000	3.73	1,920,125,199	95,239,032	1.330	2025-02-11
176	2025-02-12	71,566,295	202,000	3.73	1,920,125,199	95,183,172	1.330	2025-02-10
177	2025-02-11	71,364,295	-5,000	3.72	1,920,125,199	93,487,226	1.310	2025-02-07
178	2025-02-10	71,369,295	230,000	3.72	1,920,125,199	94,921,162	1.330	2025-02-06
179	2025-02-07	71,139,295	-1,655,982	3.70	1,920,125,199	93,903,869	1.320	2025-02-05
180	2025-02-06	72,795,277	121,000	3.79	1,920,125,199	96,089,766	1.320	2025-02-04
181	2025-02-05	72,674,277	-153,000	3.78	1,920,125,199	107,557,930	1.480	2025-02-03
182	2025-02-04	72,827,277	-445,000	3.79	1,920,125,199	106,327,824	1.460	2025-01-27
183	2025-02-03	73,272,277	124,000	3.82	1,920,125,199	107,710,247	1.470	2025-01-24
184	2025-01-24	73,148,277	-12,000	3.81	1,920,125,199	106,796,484	1.460	2025-01-22
185	2025-01-23	73,160,277	181,000	3.81	1,920,125,199	105,350,799	1.440	2025-01-21
186	2025-01-21	72,979,277	392,000	3.80	1,920,125,199	107,279,537	1.470	2025-01-17
187	2025-01-20	72,587,277	40,000	3.78	1,920,125,199	104,525,679	1.440	2025-01-16
188	2025-01-17	72,547,277	-4,000	3.78	1,920,125,199	103,017,133	1.420	2025-01-15
189	2025-01-16	72,551,277	248,000	3.78	1,920,125,199	104,473,839	1.440	2025-01-14
190	2025-01-15	72,303,277	57,010	3.77	1,920,125,199	101,947,621	1.410	2025-01-13
191	2025-01-13	72,246,267	-10,017	3.76	1,920,125,199	103,312,162	1.430	2025-01-09
192	2025-01-10	72,256,284	-18,000	3.76	1,920,125,199	103,326,486	1.430	2025-01-08
193	2025-01-09	72,274,284	72,000	3.76	1,920,125,199	104,074,969	1.440	2025-01-07
194	2025-01-08	72,202,284	572,000	3.76	1,920,125,199	101,805,220	1.410	2025-01-06
195	2025-01-07	71,630,284	268,005	3.73	1,920,125,199	102,431,306	1.430	2025-01-03
196	2025-01-06	71,362,279	234,000	3.72	1,920,125,199	104,188,927	1.460	2025-01-02
197	2025-01-03	71,128,279	-239,000	3.70	1,920,125,199	102,424,722	1.440	2024-12-30
198	2025-01-02	71,367,279	299,000	3.72	1,920,125,199	102,768,882	1.440	2024-12-27
199	2024-12-30	71,068,279	-72,994	3.70	1,920,125,199	100,206,273	1.410	2024-12-23
200	2024-12-27	71,141,273	-433,994	3.71	1,920,125,199	100,309,195	1.410	2024-12-20
201	2024-12-23	71,575,267	-364,000	3.73	1,920,125,199	99,489,621	1.390	2024-12-19
202	2024-12-20	71,939,267	-11,000	3.75	1,920,125,199	94,959,832	1.320	2024-12-18
203	2024-12-19	71,950,267	-7,000	3.75	1,920,125,199	93,535,347	1.300	2024-12-17
204	2024-12-18	71,957,267	189,000	3.75	1,920,125,199	93,544,447	1.300	2024-12-16
205	2024-12-17	71,768,267	-21,000	3.74	1,920,125,199	95,451,795	1.330	2024-12-13
206	2024-12-16	71,789,267	53,000	3.74	1,920,125,199	96,197,618	1.340	2024-12-12
207	2024-12-13	71,736,267	246,000	3.74	1,920,125,199	96,843,960	1.350	2024-12-11
208	2024-12-12	71,490,267	28,000	3.72	1,920,125,199	95,082,055	1.330	2024-12-10
209	2024-12-11	71,462,267	468,000	3.72	1,920,125,199	94,330,192	1.320	2024-12-09
210	2024-12-10	70,994,267	-36,000	3.70	1,920,125,199	93,712,432	1.320	2024-12-06
211	2024-12-09	71,030,267	67,000	3.70	1,920,125,199	94,470,255	1.330	2024-12-05
212	2024-12-06	70,963,267	157,000	3.70	1,920,125,199	95,090,778	1.340	2024-12-04
213	2024-12-05	70,806,267	380,000	3.69	1,920,125,199	94,880,398	1.340	2024-12-03
214	2024-12-04	70,426,267	326,000	3.67	1,920,125,199	95,075,460	1.350	2024-12-02
215	2024-12-03	70,100,267	-50,000	3.65	1,920,125,199	91,130,347	1.300	2024-11-29
216	2024-12-02	70,150,267	27,000	3.65	1,920,125,199	91,896,850	1.310	2024-11-28
217	2024-11-29	70,123,267	539,017	3.65	1,920,125,199	91,160,247	1.300	2024-11-27
218	2024-11-28	69,584,250	-4,796,233	3.62	1,920,125,199	90,459,525	1.300	2024-11-26
219	2024-11-27	74,380,483	178,000	3.87	1,920,125,199	97,438,433	1.310	2024-11-25
220	2024-11-26	74,202,483	1,104,000	3.86	1,920,125,199	97,205,253	1.310	2024-11-22
221	2024-11-25	73,098,483	126,285	3.81	1,920,125,199	94,297,043	1.290	2024-11-21
222	2024-11-22	72,972,198	551,000	3.80	1,920,125,199	94,863,857	1.300	2024-11-20
223	2024-11-21	72,421,198	-116,000	3.77	1,920,125,199	94,147,557	1.300	2024-11-19
224	2024-11-20	72,537,198	-61,000	3.78	1,920,125,199	93,572,985	1.290	2024-11-18
225	2024-11-19	72,598,198	-98,000	3.78	1,920,125,199	92,925,693	1.280	2024-11-15
226	2024-11-18	72,696,198	784,452	3.79	1,920,125,199	93,778,095	1.290	2024-11-14
227	2024-11-15	71,911,746	-1,320,978	3.75	1,920,125,199	92,047,035	1.280	2024-11-13
228	2024-11-14	73,232,724	-92,473,405	3.81	1,920,125,199	93,005,559	1.270	2024-11-12
229	2024-11-13	165,706,129	-6,419,935	8.63	1,920,125,199	210,446,784	1.270	2024-11-11
230	2024-11-12	172,126,064	-7,317,695	8.96	1,920,125,199	218,600,101	1.270	2024-11-08
231	2024-11-11	179,443,759	40,082	9.35	1,920,125,199	227,893,574	1.270	2024-11-07
232	2024-11-08	179,403,677	708,000	9.34	1,920,125,199	229,636,707	1.280	2024-11-06
233	2024-11-07	178,695,677	-245,000	9.31	1,920,125,199	228,730,467	1.280	2024-11-05
234	2024-11-06	178,940,677	-217,000	9.32	1,920,125,199	229,044,067	1.280	2024-11-04
235	2024-11-05	179,157,677	-112,000	9.33	1,920,125,199	231,113,403	1.290	2024-11-01
236	2024-11-04	179,269,677	84,000	9.34	1,920,125,199	227,672,490	1.270	2024-10-31
237	2024-11-01	179,185,677	136,000	9.33	1,920,125,199	229,357,667	1.280	2024-10-30
238	2024-10-31	179,049,677	6,000	9.32	1,920,125,199	232,764,580	1.300	2024-10-29
239	2024-10-30	179,043,677	319,852	9.32	1,920,125,199	230,966,343	1.290	2024-10-28
240	2024-10-29	178,723,825	8,000	9.31	1,920,125,199	230,553,734	1.290	2024-10-25
241	2024-10-28	178,715,825	-82,000	9.31	1,920,125,199	230,543,414	1.290	2024-10-24
242	2024-10-24	178,797,825	998,000	9.31	1,920,125,199	230,649,194	1.290	2024-10-22
243	2024-10-23	177,799,825	230,000	9.26	1,920,125,199	229,361,774	1.290	2024-10-21
244	2024-10-22	177,569,825	201,000	9.25	1,920,125,199	229,065,074	1.290	2024-10-18
245	2024-10-21	177,368,825	393,097	9.24	1,920,125,199	230,579,473	1.300	2024-10-17
246	2024-10-18	176,975,728	-3,999,204	9.22	1,920,125,199	230,068,446	1.300	2024-10-16
247	2024-10-17	180,974,932	-784,000	9.43	1,920,125,199	235,267,412	1.300	2024-10-15
248	2024-10-16	181,758,932	-210,000	9.47	1,920,125,199	239,921,790	1.320	2024-10-14
249	2024-10-15	181,968,932	233,423	9.48	1,920,125,199	242,018,680	1.330	2024-10-10
250	2024-10-14	181,735,509	-21,000	9.46	1,920,125,199	239,890,872	1.320	2024-10-09
251	2024-10-10	181,756,509	118,000	9.47	1,920,125,199	249,006,417	1.370	2024-10-08
252	2024-10-09	181,638,509	-123,000	9.46	1,920,125,199	256,110,298	1.410	2024-10-07
253	2024-10-08	181,761,509	66,000	9.47	1,920,125,199	247,195,652	1.360	2024-10-04
254	2024-10-07	181,695,509	-402,000	9.46	1,920,125,199	247,105,892	1.360	2024-10-03
255	2024-10-04	182,097,509	-1,467,000	9.48	1,920,125,199	244,010,662	1.340	2024-10-02
256	2024-10-03	183,564,509	-3,286,293	9.56	1,920,125,199	244,140,797	1.330	2024-09-30
257	2024-10-02	186,850,802	839,787	9.73	1,920,125,199	241,037,535	1.290	2024-09-27
258	2024-09-30	186,011,015	-407,000	9.69	1,920,125,199	238,094,099	1.280	2024-09-26
259	2024-09-27	186,418,015	-337,000	9.71	1,920,125,199	238,615,059	1.280	2024-09-25
260	2024-09-09	186,755,015	-398,000	9.73	1,920,125,199	242,781,520	1.300	2024-09-04
261	2024-09-05	187,153,015	-551,000	9.75	1,920,125,199	243,298,920	1.300	2024-09-03
262	2024-09-04	187,704,015	-989,000	9.78	1,920,125,199	244,015,220	1.300	2024-09-02
263	2024-09-03	188,693,015	-200,000	9.83	1,920,125,199	243,413,989	1.290	2024-08-30
264	2024-09-02	188,893,015	3,819,032	9.84	1,920,125,199	238,005,199	1.260	2024-08-29
265	2024-08-30	185,073,983	-139,000	9.64	1,920,125,199	235,043,958	1.270	2024-08-28
266	2024-08-29	185,212,983	-459,000	9.65	1,920,125,199	240,776,878	1.300	2024-08-27
267	2024-08-28	185,671,983	-1,198,000	9.67	1,920,125,199	239,516,858	1.290	2024-08-26
268	2024-08-27	186,869,983	435,000	9.73	1,920,125,199	242,930,978	1.300	2024-08-23
269	2024-08-26	186,434,983	-1,115,000	9.71	1,920,125,199	242,365,478	1.300	2024-08-22
270	2024-08-23	187,549,983	-1,485,000	9.77	1,920,125,199	241,939,478	1.290	2024-08-21
271	2024-08-22	189,034,983	-1,584,000	9.84	1,920,125,199	245,745,478	1.300	2024-08-20
272	2024-08-21	190,618,983	-519,000	9.93	1,920,125,199	247,804,678	1.300	2024-08-19
273	2024-08-20	191,137,983	-137,000	9.95	1,920,125,199	246,567,998	1.290	2024-08-16
274	2024-08-19	191,274,983	-34,020,169	9.96	1,920,125,199	241,006,479	1.260	2024-08-15
275	2024-08-16	225,295,152	-87,000	11.73	1,920,125,199	286,124,843	1.270	2024-08-14
276	2024-08-15	225,382,152	-137,000	11.74	1,920,125,199	288,489,155	1.280	2024-08-13
277	2024-08-14	225,519,152	-5,000	11.75	1,920,125,199	286,409,323	1.270	2024-08-12
278	2024-08-13	225,524,152	-5,000	11.75	1,920,125,199	288,670,915	1.280	2024-08-09
279	2024-08-12	225,529,152	2,518,192	11.75	1,920,125,199	288,677,315	1.280	2024-08-08
280	2024-08-08	223,010,960	120,000	11.61	1,920,125,199	285,454,029	1.280	2024-08-06
281	2024-08-06	222,890,960	15,000	11.61	1,920,125,199	289,758,248	1.300	2024-08-02
282	2024-08-05	222,875,960	-51,000	11.61	1,920,125,199	289,738,748	1.300	2024-08-01
283	2024-08-01	222,926,960	-16,000	11.61	1,920,125,199	285,346,509	1.280	2024-07-30
284	2024-07-31	222,942,960	-38,000	11.61	1,920,125,199	289,825,848	1.300	2024-07-29
285	2024-07-30	222,980,960	-88,000	11.61	1,920,125,199	289,875,248	1.300	2024-07-26
286	2024-07-29	223,068,960	-156,000	11.62	1,920,125,199	287,758,958	1.290	2024-07-25
287	2024-07-26	223,224,960	-10,000	11.63	1,920,125,199	287,960,198	1.290	2024-07-24
288	2024-07-24	223,234,960	-1,952,000	11.63	1,920,125,199	290,205,448	1.300	2024-07-22
289	2024-07-23	225,186,960	-14,200	11.73	1,920,125,199	290,491,178	1.290	2024-07-19
290	2024-07-22	225,201,160	-1,991,522	11.73	1,920,125,199	292,761,508	1.300	2024-07-18
291	2024-07-18	227,192,682	90,000	11.83	1,920,125,199	297,622,413	1.310	2024-07-16
292	2024-07-17	227,102,682	-38,000	11.83	1,920,125,199	299,775,540	1.320	2024-07-15
293	2024-07-16	227,140,682	-111,000	11.83	1,920,125,199	299,825,700	1.320	2024-07-12
294	2024-07-15	227,251,682	210,000	11.84	1,920,125,199	297,699,703	1.310	2024-07-11
295	2024-07-12	227,041,682	50,000	11.82	1,920,125,199	295,154,187	1.300	2024-07-10
296	2024-07-11	226,991,682	-16,000	11.82	1,920,125,199	295,089,187	1.300	2024-07-09
297	2024-07-10	227,007,682	-137,000	11.82	1,920,125,199	297,380,063	1.310	2024-07-08
298	2024-07-09	227,144,682	-18,000	11.83	1,920,125,199	302,102,427	1.330	2024-07-05
299	2024-07-08	227,162,682	-162,000	11.83	1,920,125,199	299,854,740	1.320	2024-07-04
300	2024-07-05	227,324,682	-28,000	11.84	1,920,125,199	300,068,580	1.320	2024-07-03
301	2024-07-04	227,352,682	-30,000	11.84	1,920,125,199	300,105,540	1.320	2024-07-02
302	2024-07-03	227,382,682	-620,000	11.84	1,920,125,199	297,871,313	1.310	2024-06-28
303	2024-06-28	228,002,682	141,000	11.87	1,920,125,199	310,083,648	1.360	2024-06-26
304	2024-06-27	227,861,682	143,000	11.87	1,920,125,199	305,334,654	1.340	2024-06-25
305	2024-06-26	227,718,682	266,000	11.86	1,920,125,199	302,865,847	1.330	2024-06-24
306	2024-06-25	227,452,682	84,020	11.85	1,920,125,199	304,786,594	1.340	2024-06-21
307	2024-06-24	227,368,662	-2,000	11.84	1,920,125,199	304,674,007	1.340	2024-06-20
308	2024-06-20	227,370,662	-2,000	11.84	1,920,125,199	300,129,274	1.320	2024-06-18
309	2024-06-17	227,372,662	183,000	11.84	1,920,125,199	302,405,640	1.330	2024-06-13
310	2024-06-14	227,189,662	236,000	11.83	1,920,125,199	306,706,044	1.350	2024-06-12
311	2024-06-13	226,953,662	-24,000	11.82	1,920,125,199	308,656,980	1.360	2024-06-11
312	2024-06-11	226,977,662	35,000	11.82	1,920,125,199	310,959,397	1.370	2024-06-06
313	2024-06-07	226,942,662	56,000	11.82	1,920,125,199	310,911,447	1.370	2024-06-05
314	2024-06-06	226,886,662	-84,000	11.82	1,920,125,199	313,103,594	1.380	2024-06-04
315	2024-06-05	226,970,662	289,000	11.82	1,920,125,199	313,219,514	1.380	2024-06-03
316	2024-06-04	226,681,662	90,000	11.81	1,920,125,199	344,556,126	1.520	2024-05-31
317	2024-06-03	226,591,662	6,000	11.80	1,920,125,199	339,887,493	1.500	2024-05-30
318	2024-05-31	226,585,662	-14,155,000	11.80	1,920,125,199	344,410,206	1.520	2024-05-29
319	2024-05-30	240,740,662	30,000	12.54	1,920,125,199	363,518,400	1.510	2024-05-28
320	2024-05-29	240,710,662	51,000	12.54	1,920,125,199	363,473,100	1.510	2024-05-27
321	2024-05-28	240,659,662	230,000	12.53	1,920,125,199	363,396,090	1.510	2024-05-24
322	2024-05-23	240,429,662	180,000	12.52	1,920,125,199	372,665,976	1.550	2024-05-21
323	2024-05-22	240,249,662	400,000	12.51	1,920,125,199	369,984,479	1.540	2024-05-20
324	2024-05-21	239,849,662	77,000	12.49	1,920,125,199	376,563,969	1.570	2024-05-17
325	2024-05-20	239,772,662	45,000	12.49	1,920,125,199	376,443,079	1.570	2024-05-16
326	2024-05-16	239,727,662	-41,000	12.49	1,920,125,199	373,975,153	1.560	2024-05-13
327	2024-05-14	239,768,662	-144,000	12.49	1,920,125,199	364,448,366	1.520	2024-05-10
328	2024-05-10	239,912,662	80,000	12.49	1,920,125,199	350,272,487	1.460	2024-05-08
329	2024-05-09	239,832,662	428,836	12.49	1,920,125,199	347,757,360	1.450	2024-05-07
330	2024-05-08	239,403,826	-151,000	12.47	1,920,125,199	349,529,586	1.460	2024-05-06
331	2024-05-07	239,554,826	-597,836	12.48	1,920,125,199	347,354,498	1.450	2024-05-03
332	2024-05-06	240,152,662	408,000	12.51	1,920,125,199	348,221,360	1.450	2024-05-02
333	2024-05-03	239,744,662	485,000	12.49	1,920,125,199	350,027,207	1.460	2024-04-30
334	2024-05-02	239,259,662	10,000	12.46	1,920,125,199	354,104,300	1.480	2024-04-29
335	2024-04-30	239,249,662	692,143	12.46	1,920,125,199	349,304,507	1.460	2024-04-26
336	2024-04-29	238,557,519	599,000	12.42	1,920,125,199	341,137,252	1.430	2024-04-25
337	2024-04-26	237,958,519	-57,000	12.39	1,920,125,199	349,799,023	1.470	2024-04-24
338	2024-04-25	238,015,519	22,000	12.40	1,920,125,199	349,882,813	1.470	2024-04-23
339	2024-04-24	237,993,519	-88,336,000	12.39	1,920,125,199	352,230,408	1.480	2024-04-22
340	2024-04-23	326,329,519	-123,000	17.00	1,920,125,199	482,967,688	1.480	2024-04-19
341	2024-04-22	326,452,519	39,000	17.00	1,920,125,199	489,678,779	1.500	2024-04-18
342	2024-04-19	326,413,519	24,000	17.00	1,920,125,199	492,884,414	1.510	2024-04-17
343	2024-04-18	326,389,519	43,000	17.00	1,920,125,199	479,792,593	1.470	2024-04-16
344	2024-04-17	326,346,519	-46,000	17.00	1,920,125,199	489,519,779	1.500	2024-04-15
345	2024-04-16	326,392,519	94,000	17.00	1,920,125,199	499,380,554	1.530	2024-04-12
346	2024-04-15	326,298,519	249,000	16.99	1,920,125,199	505,762,704	1.550	2024-04-11
347	2024-04-12	326,049,519	-434,590	16.98	1,920,125,199	511,897,745	1.570	2024-04-10
348	2024-04-10	326,484,109	-25,000	17.00	1,920,125,199	509,315,210	1.560	2024-04-08
349	2024-04-08	326,509,109	411,000	17.00	1,920,125,199	522,414,574	1.600	2024-04-03
350	2024-04-05	326,098,109	-4,000	16.98	1,920,125,199	534,800,899	1.640	2024-04-02
351	2024-04-03	326,102,109	32,571	16.98	1,920,125,199	502,197,248	1.540	2024-03-28
352	2024-04-02	326,069,538	830,000	16.98	1,920,125,199	485,843,612	1.490	2024-03-27
353	2024-03-28	325,239,538	1,301,000	16.94	1,920,125,199	481,354,516	1.480	2024-03-26
354	2024-03-27	323,938,538	-249,000	16.87	1,920,125,199	492,386,578	1.520	2024-03-25
355	2024-03-26	324,187,538	84,710,000	16.88	1,920,125,199	483,039,432	1.490	2024-03-22
356	2024-03-25	239,477,538	339,000	12.47	1,920,125,199	359,216,307	1.500	2024-03-21
357	2024-03-22	239,138,538	187,000	12.45	1,920,125,199	361,099,192	1.510	2024-03-20
358	2024-03-21	238,951,538	87,000	12.44	1,920,125,199	360,816,822	1.510	2024-03-19
359	2024-03-20	238,864,538	668,558	12.44	1,920,125,199	360,685,452	1.510	2024-03-18
360	2024-03-19	238,195,980	1,136,209	12.41	1,920,125,199	345,384,171	1.450	2024-03-15
361	2024-03-18	237,059,771	687,895	12.35	1,920,125,199	374,554,438	1.580	2024-03-14
362	2024-03-15	236,371,876	-2,378,000	12.31	1,920,125,199	378,195,002	1.600	2024-03-13
363	2024-03-14	238,749,876	-552,000	12.43	1,920,125,199	374,837,305	1.570	2024-03-12
364	2024-03-13	239,301,876	-485,000	12.46	1,920,125,199	356,559,795	1.490	2024-03-11
365	2024-03-12	239,786,876	-392,895	12.49	1,920,125,199	347,690,970	1.450	2024-03-08
366	2024-03-11	240,179,771	-213,000	12.51	1,920,125,199	341,055,275	1.420	2024-03-07
367	2024-03-08	240,392,771	-2,841,000	12.52	1,920,125,199	346,165,590	1.440	2024-03-06
368	2024-03-07	243,233,771	12,000	12.67	1,920,125,199	340,527,279	1.400	2024-03-05
369	2024-03-06	243,221,771	-28,000	12.67	1,920,125,199	345,374,915	1.420	2024-03-04
370	2024-03-05	243,249,771	4,227,753	12.67	1,920,125,199	345,414,675	1.420	2024-03-01
371	2024-03-04	239,022,018	472,000	12.45	1,920,125,199	341,801,486	1.430	2024-02-29
372	2024-03-01	238,550,018	860,000	12.42	1,920,125,199	343,512,026	1.440	2024-02-28
373	2024-02-29	237,690,018	418,509	12.38	1,920,125,199	347,027,426	1.460	2024-02-27
374	2024-02-28	237,271,509	306,689	12.36	1,920,125,199	346,416,403	1.460	2024-02-26
375	2024-02-27	236,964,820	-995,000	12.34	1,920,125,199	334,120,396	1.410	2024-02-23
376	2024-02-26	237,959,820	-677,896	12.39	1,920,125,199	349,800,935	1.470	2024-02-22
377	2024-02-23	238,637,716	359,000	12.43	1,920,125,199	350,797,443	1.470	2024-02-21
378	2024-02-22	238,278,716	16,000	12.41	1,920,125,199	340,738,564	1.430	2024-02-20
379	2024-02-21	238,262,716	887,000	12.41	1,920,125,199	352,628,820	1.480	2024-02-19
380	2024-02-20	237,375,716	-275,000	12.36	1,920,125,199	372,679,874	1.570	2024-02-16
381	2024-02-19	237,650,716	-25,000	12.38	1,920,125,199	365,982,103	1.540	2024-02-15
382	2024-02-16	237,675,716	523,000	12.38	1,920,125,199	375,527,631	1.580	2024-02-14
383	2024-02-15	237,152,716	56,000	12.35	1,920,125,199	374,701,291	1.580	2024-02-08
384	2024-02-14	237,096,716	3,819,000	12.35	1,920,125,199	372,241,844	1.570	2024-02-07
385	2024-02-08	233,277,716	774,000	12.15	1,920,125,199	368,578,791	1.580	2024-02-06
386	2024-02-07	232,503,716	-11,000	13.99	1,662,445,199	355,730,685	1.530	2024-02-05
387	2024-02-06	232,514,716	-13,140,000	13.99	1,662,445,199	358,072,663	1.540	2024-02-02
388	2024-02-05	245,654,716	664,000	14.78	1,662,445,199	383,221,357	1.560	2024-02-01
389	2024-02-02	244,990,716	-948,000	14.74	1,662,445,199	379,735,610	1.550	2024-01-31
390	2024-02-01	245,938,716	-336,000	14.79	1,662,445,199	400,880,107	1.630	2024-01-30
391	2024-01-31	246,274,716	-304,000	14.81	1,662,445,199	406,353,281	1.650	2024-01-29
392	2024-01-30	246,578,716	-64,000	14.83	1,662,445,199	394,525,946	1.600	2024-01-26
393	2024-01-29	246,642,716	-6,739,000	14.84	1,662,445,199	382,296,210	1.550	2024-01-25
394	2024-01-26	253,381,716	-717,000	15.24	1,662,445,199	397,809,294	1.570	2024-01-24
395	2024-01-25	254,098,716	-1,231,000	15.28	1,662,445,199	404,016,958	1.590	2024-01-23
396	2024-01-24	255,329,716	-803,000	15.36	1,662,445,199	403,420,951	1.580	2024-01-22
397	2024-01-23	256,132,716	-269,000	15.41	1,662,445,199	412,373,673	1.610	2024-01-19
398	2024-01-22	256,401,716	-521,437	15.42	1,662,445,199	412,806,763	1.610	2024-01-18
399	2024-01-19	256,923,153	-1,741,884	15.45	1,662,445,199	408,507,813	1.590	2024-01-17
400	2024-01-18	258,665,037	-48,000	15.56	1,662,445,199	403,517,458	1.560	2024-01-16
401	2024-01-17	258,713,037	-29,000	15.56	1,662,445,199	403,592,338	1.560	2024-01-15
402	2024-01-16	258,742,037	-93,000	15.56	1,662,445,199	401,050,157	1.550	2024-01-12
403	2024-01-15	258,835,037	-308,253	15.57	1,662,445,199	393,429,256	1.520	2024-01-11
404	2024-01-12	259,143,290	-346,863	15.59	1,662,445,199	393,897,801	1.520	2024-01-10
405	2024-01-11	259,490,153	-50,000	15.61	1,662,445,199	389,235,230	1.500	2024-01-09
406	2024-01-10	259,540,153	24,524	15.61	1,662,445,199	394,501,033	1.520	2024-01-08
407	2024-01-09	259,515,629	1,000	15.61	1,662,445,199	378,892,818	1.460	2024-01-05
408	2024-01-05	259,514,629	-70,085	15.61	1,662,445,199	371,105,919	1.430	2024-01-03
409	2024-01-03	259,584,714	132,000	15.61	1,662,445,199	376,397,835	1.450	2023-12-29
410	2024-01-02	259,452,714	45,000	15.61	1,662,445,199	368,422,854	1.420	2023-12-28
411	2023-12-29	259,407,714	670,000	15.60	1,662,445,199	368,358,954	1.420	2023-12-27
412	2023-12-28	258,737,714	-686,000	15.56	1,662,445,199	364,820,177	1.410	2023-12-22
413	2023-12-27	259,423,714	703,000	15.60	1,662,445,199	376,164,385	1.450	2023-12-21
414	2023-12-22	258,720,714	-776,000	15.56	1,662,445,199	362,209,000	1.400	2023-12-20
415	2023-12-21	259,496,714	-27,000	15.61	1,662,445,199	368,485,334	1.420	2023-12-19
416	2023-12-20	259,523,714	-79,000	15.61	1,662,445,199	373,714,148	1.440	2023-12-18
417	2023-12-19	259,602,714	-92,000	15.62	1,662,445,199	376,423,935	1.450	2023-12-15
418	2023-12-18	259,694,714	-73,000	15.62	1,662,445,199	376,557,335	1.450	2023-12-14
419	2023-12-15	259,767,714	44,000	15.63	1,662,445,199	387,053,894	1.490	2023-12-13
420	2023-12-14	259,723,714	3,000	15.62	1,662,445,199	392,182,808	1.510	2023-12-12
421	2023-12-13	259,720,714	-4,000	15.62	1,662,445,199	392,178,278	1.510	2023-12-11
422	2023-12-12	259,724,714	-366,290	15.62	1,662,445,199	397,378,812	1.530	2023-12-08
423	2023-12-11	260,091,004	-690,000	15.65	1,662,445,199	395,338,326	1.520	2023-12-07
424	2023-12-08	260,781,004	-76,000	15.69	1,662,445,199	396,387,126	1.520	2023-12-06
425	2023-12-07	260,857,004	-283,000	15.69	1,662,445,199	399,111,216	1.530	2023-12-05
426	2023-12-06	261,140,004	-106,000	15.71	1,662,445,199	396,932,806	1.520	2023-12-04
427	2023-12-05	261,246,004	-29,000	15.71	1,662,445,199	394,481,466	1.510	2023-12-01
428	2023-12-01	261,275,004	-54,000	15.72	1,662,445,199	397,138,006	1.520	2023-11-29
429	2023-11-30	261,329,004	-360	15.72	1,662,445,199	394,606,796	1.510	2023-11-28
430	2023-11-29	261,329,364	-5,000	15.72	1,662,445,199	394,607,340	1.510	2023-11-27
431	2023-11-28	261,334,364	-12,000	15.72	1,662,445,199	392,001,546	1.500	2023-11-24
432	2023-11-27	261,346,364	-574,000	15.72	1,662,445,199	394,633,010	1.510	2023-11-23
433	2023-11-24	261,920,364	12,000	15.76	1,662,445,199	382,403,731	1.460	2023-11-22
434	2023-11-23	261,908,364	-108,000	15.75	1,662,445,199	382,386,211	1.460	2023-11-21
435	2023-11-22	262,016,364	-375,000	15.76	1,662,445,199	379,923,728	1.450	2023-11-20
436	2023-11-21	262,391,364	-4,045,000	15.78	1,662,445,199	377,843,564	1.440	2023-11-17
437	2023-11-20	266,436,364	-5,331,000	16.03	1,662,445,199	378,339,637	1.420	2023-11-16
438	2023-11-17	271,767,364	-3,452,000	16.35	1,662,445,199	388,627,331	1.430	2023-11-15
439	2023-11-16	275,219,364	-217,000	16.56	1,662,445,199	396,315,884	1.440	2023-11-14
440	2023-11-15	275,436,364	-9,000	16.57	1,662,445,199	393,874,001	1.430	2023-11-13
441	2023-11-14	275,445,364	-16,000	16.57	1,662,445,199	399,395,778	1.450	2023-11-10
442	2023-11-13	275,461,364	-160,000	16.57	1,662,445,199	391,155,137	1.420	2023-11-09
443	2023-11-10	275,621,364	-56,000	16.58	1,662,445,199	385,869,910	1.400	2023-11-08
444	2023-11-09	275,677,364	-30,865	16.58	1,662,445,199	388,705,083	1.410	2023-11-07
445	2023-11-08	275,708,229	-358,000	16.58	1,662,445,199	385,991,521	1.400	2023-11-06
446	2023-11-07	276,066,229	-504,000	16.61	1,662,445,199	372,689,409	1.350	2023-11-03
447	2023-11-06	276,570,229	-393,212	16.64	1,662,445,199	365,072,702	1.320	2023-11-02
448	2023-11-03	276,963,441	-2,000	16.66	1,662,445,199	368,361,377	1.330	2023-11-01
449	2023-11-02	276,965,441	-33,000	16.66	1,662,445,199	365,594,382	1.320	2023-10-31
450	2023-11-01	276,998,441	-5,000	16.66	1,662,445,199	368,407,927	1.330	2023-10-30
451	2023-10-31	277,003,441	-17,000	16.66	1,662,445,199	368,414,577	1.330	2023-10-27
452	2023-10-30	277,020,441	3,442	16.66	1,662,445,199	371,207,391	1.340	2023-10-26
453	2023-10-27	277,016,999	-4,000	16.66	1,662,445,199	362,892,269	1.310	2023-10-25
454	2023-10-26	277,020,999	72,000	16.66	1,662,445,199	362,897,509	1.310	2023-10-24
455	2023-10-25	276,948,999	-144,000	16.66	1,662,445,199	360,033,699	1.300	2023-10-20
456	2023-10-24	277,092,999	-191,000	16.67	1,662,445,199	365,762,759	1.320	2023-10-19
457	2023-10-20	277,283,999	-4,000	16.68	1,662,445,199	366,014,879	1.320	2023-10-18
458	2023-10-19	277,287,999	-81,000	16.68	1,662,445,199	366,020,159	1.320	2023-10-17
459	2023-10-18	277,368,999	-601,000	16.68	1,662,445,199	366,127,079	1.320	2023-10-16
460	2023-10-17	277,969,999	-20,000	16.72	1,662,445,199	378,039,199	1.360	2023-10-13
461	2023-10-16	277,989,999	-8,000	16.72	1,662,445,199	375,286,499	1.350	2023-10-12
462	2023-10-13	277,997,999	-7,000	16.72	1,662,445,199	375,297,299	1.350	2023-10-11
463	2023-10-12	278,004,999	-235,000	16.72	1,662,445,199	378,086,799	1.360	2023-10-10
464	2023-10-11	278,239,999	-142,000	16.74	1,662,445,199	381,188,799	1.370	2023-10-09
465	2023-10-10	278,381,999	-105,000	16.75	1,662,445,199	381,383,339	1.370	2023-10-06
466	2023-10-09	278,486,999	-24,000	16.75	1,662,445,199	381,527,189	1.370	2023-10-05
467	2023-10-05	278,510,999	-84,000	16.75	1,662,445,199	387,130,289	1.390	2023-10-03
468	2023-10-03	278,594,999	-242,000	16.76	1,662,445,199	390,032,999	1.400	2023-09-28
469	2023-09-29	278,836,999	-462,000	16.77	1,662,445,199	390,371,799	1.400	2023-09-27
470	2023-09-28	279,298,999	-841,000	16.80	1,662,445,199	391,018,599	1.400	2023-09-26
471	2023-09-27	280,139,999	-410,000	16.85	1,662,445,199	392,195,999	1.400	2023-09-25
472	2023-09-26	280,549,999	-244,000	16.88	1,662,445,199	389,964,499	1.390	2023-09-22
473	2023-09-25	280,793,999	-304,000	16.89	1,662,445,199	393,111,599	1.400	2023-09-21
474	2023-09-22	281,097,999	-668,000	16.91	1,662,445,199	393,537,199	1.400	2023-09-20
475	2023-09-21	281,765,999	-400,209	16.95	1,662,445,199	391,654,739	1.390	2023-09-19
476	2023-09-20	282,166,208	-222,000	16.97	1,662,445,199	395,032,691	1.400	2023-09-18
477	2023-09-19	282,388,208	-60,000	16.99	1,662,445,199	395,343,491	1.400	2023-09-15
478	2023-09-18	282,448,208	-355,000	16.99	1,662,445,199	401,076,455	1.420	2023-09-14
479	2023-09-15	282,803,208	-1,024,506	17.01	1,662,445,199	395,924,491	1.400	2023-09-13
480	2023-09-14	283,827,714	-288,000	17.07	1,662,445,199	408,711,908	1.440	2023-09-12
481	2023-09-13	284,115,714	-945,000	17.09	1,662,445,199	409,126,628	1.440	2023-09-11
482	2023-09-12	285,060,714	-187,000	17.15	1,662,445,199	413,338,035	1.450	2023-09-07
483	2023-09-11	285,247,714	-151,000	17.16	1,662,445,199	413,609,185	1.450	2023-09-06
484	2023-09-07	285,398,714	-10,000	17.17	1,662,445,199	416,682,122	1.460	2023-09-05
485	2023-09-06	285,408,714	-32,572	17.17	1,662,445,199	416,696,722	1.460	2023-09-04
486	2023-09-05	285,441,286	-200,000	17.17	1,662,445,199	416,744,278	1.460	2023-08-31
487	2023-09-04	285,641,286	-85,000	17.18	1,662,445,199	417,036,278	1.460	2023-08-30
488	2023-08-31	285,726,286	6,000	17.19	1,662,445,199	414,303,115	1.450	2023-08-29
489	2023-08-28	285,720,286	-14,000	17.19	1,662,445,199	420,008,820	1.470	2023-08-24
490	2023-08-25	285,734,286	-28,000	17.19	1,662,445,199	417,172,058	1.460	2023-08-23
491	2023-08-23	285,762,286	-306,000	17.19	1,662,445,199	417,212,938	1.460	2023-08-21
492	2023-08-22	286,068,286	-76,000	17.21	1,662,445,199	414,799,015	1.450	2023-08-18
493	2023-08-21	286,144,286	-426,000	17.21	1,662,445,199	420,632,100	1.470	2023-08-17
494	2023-08-17	286,570,286	22,000	17.24	1,662,445,199	418,392,618	1.460	2023-08-15
495	2023-08-16	286,548,286	-308,574	17.24	1,662,445,199	421,225,980	1.470	2023-08-14
496	2023-08-11	286,856,860	73,000	17.26	1,662,445,199	415,942,447	1.450	2023-08-09
497	2023-08-10	286,783,860	-10,000	17.25	1,662,445,199	418,704,436	1.460	2023-08-08
498	2023-08-08	286,793,860	-102,000	17.25	1,662,445,199	424,454,913	1.480	2023-08-04
499	2023-08-07	286,895,860	-300,000	17.26	1,662,445,199	415,998,997	1.450	2023-08-03
500	2023-08-04	287,195,860	-150,000	17.28	1,662,445,199	416,433,997	1.450	2023-08-02
501	2023-08-03	287,345,860	50,000	17.28	1,662,445,199	419,524,956	1.460	2023-08-01
502	2023-07-31	287,295,860	30,000	17.28	1,662,445,199	413,706,038	1.440	2023-07-27
503	2023-07-27	287,265,860	3,194,000	17.28	1,662,445,199	413,662,838	1.440	2023-07-25
504	2023-07-24	284,071,860	-151,000	17.09	1,662,445,199	400,541,323	1.410	2023-07-20
505	2023-07-21	284,222,860	-500,000	17.10	1,662,445,199	397,912,004	1.400	2023-07-19
506	2023-07-20	284,722,860	27,000	17.13	1,662,445,199	398,612,004	1.400	2023-07-18
507	2023-07-19	284,695,860	30,000	17.13	1,662,445,199	398,574,204	1.400	2023-07-14
508	2023-07-18	284,665,860	-611,673	17.12	1,662,445,199	398,532,204	1.400	2023-07-13
509	2023-07-12	285,277,533	-230,000	17.16	1,662,445,199	393,682,996	1.380	2023-07-10
510	2023-07-11	285,507,533	-130,000	17.17	1,662,445,199	399,710,546	1.400	2023-07-07
511	2023-07-05	285,637,533	50,000	17.18	1,662,445,199	411,318,048	1.440	2023-07-03
512	2023-06-30	285,587,533	-200,000	17.18	1,662,445,199	399,822,546	1.400	2023-06-28
513	2023-06-26	285,787,533	-200,000	17.19	1,662,445,199	402,960,422	1.410	2023-06-21
514	2023-06-21	285,987,533	4,000	17.20	1,662,445,199	411,822,048	1.440	2023-06-19
515	2023-06-20	285,983,533	70,000	17.20	1,662,445,199	400,376,946	1.400	2023-06-16
516	2023-06-19	285,913,533	26,000	17.20	1,662,445,199	403,138,082	1.410	2023-06-15
517	2023-06-16	285,887,533	-336,000	17.20	1,662,445,199	400,242,546	1.400	2023-06-14
518	2023-06-15	286,223,533	-1,721	17.22	1,662,445,199	412,161,888	1.440	2023-06-13
519	2023-06-14	286,225,254	-377,000	17.22	1,662,445,199	455,098,154	1.590	2023-06-12
520	2023-06-13	286,602,254	-132,146	17.24	1,662,445,199	458,563,606	1.600	2023-06-09
521	2023-06-12	286,734,400	-53,000	17.25	1,662,445,199	458,775,040	1.600	2023-06-08
522	2023-06-09	286,787,400	-234,000	17.25	1,662,445,199	461,727,714	1.610	2023-06-07
523	2023-06-08	287,021,400	-382,000	17.27	1,662,445,199	462,104,454	1.610	2023-06-06
524	2023-06-07	287,403,400	-32,000	17.29	1,662,445,199	462,719,474	1.610	2023-06-05
525	2023-06-06	287,435,400	170,000	17.29	1,662,445,199	468,519,702	1.630	2023-06-02
526	2023-06-02	287,265,400	-195,000	17.28	1,662,445,199	456,751,986	1.590	2023-05-31
527	2023-05-31	287,460,400	-450,000	17.29	1,662,445,199	459,936,640	1.600	2023-05-29
528	2023-05-30	287,910,400	-67,000	17.32	1,662,445,199	466,414,848	1.620	2023-05-25
529	2023-05-29	287,977,400	-60,000	17.32	1,662,445,199	475,162,710	1.650	2023-05-24
530	2023-05-25	288,037,400	-35,000	17.33	1,662,445,199	472,381,336	1.640	2023-05-23
531	2023-05-24	288,072,400	-16,857	17.33	1,662,445,199	475,319,460	1.650	2023-05-22
532	2023-05-23	288,089,257	-3,000	17.33	1,662,445,199	469,585,489	1.630	2023-05-19
533	2023-05-22	288,092,257	23,000	17.33	1,662,445,199	478,233,147	1.660	2023-05-18
534	2023-05-19	288,069,257	7,000	17.33	1,662,445,199	475,314,274	1.650	2023-05-17
535	2023-05-18	288,062,257	-501,000	17.33	1,662,445,199	472,422,101	1.640	2023-05-16
536	2023-05-16	288,563,257	313,000	17.36	1,662,445,199	473,243,741	1.640	2023-05-12
537	2023-05-15	288,250,257	-105,000	17.34	1,662,445,199	472,730,421	1.640	2023-05-11
538	2023-05-12	288,355,257	-268,000	17.35	1,662,445,199	472,902,621	1.640	2023-05-10
539	2023-05-10	288,623,257	243,143	17.36	1,662,445,199	482,000,839	1.670	2023-05-08
540	2023-05-09	288,380,114	-357,000	17.35	1,662,445,199	475,827,188	1.650	2023-05-05
541	2023-04-28	288,737,114	-651,716	17.37	1,662,445,199	461,979,382	1.600	2023-04-26
542	2023-04-26	289,388,830	-800,000	17.41	1,662,445,199	460,128,240	1.590	2023-04-24
543	2023-04-21	290,188,830	35,000	17.46	1,662,445,199	475,909,681	1.640	2023-04-19
544	2023-04-20	290,153,830	-272,077	17.45	1,662,445,199	472,950,743	1.630	2023-04-18
545	2023-04-18	290,425,907	-28,000	17.47	1,662,445,199	470,489,969	1.620	2023-04-14
546	2023-04-14	290,453,907	-108,751	17.47	1,662,445,199	470,535,329	1.620	2023-04-12
547	2023-04-13	290,562,658	-50,000	17.48	1,662,445,199	470,711,506	1.620	2023-04-11
548	2023-04-12	290,612,658	495,000	17.48	1,662,445,199	467,886,379	1.610	2023-04-06
549	2023-04-11	290,117,658	15,000	17.45	1,662,445,199	458,385,900	1.580	2023-04-04
550	2023-04-06	290,102,658	125,000	17.45	1,662,445,199	469,966,306	1.620	2023-04-03
551	2023-04-04	289,977,658	80,928	17.44	1,662,445,199	484,262,689	1.670	2023-03-31
552	2023-04-03	289,896,730	-500,000	17.44	1,662,445,199	478,329,605	1.650	2023-03-30
553	2023-03-31	290,396,730	-543,796	17.47	1,662,445,199	464,634,768	1.600	2023-03-29
554	2023-03-30	290,940,526	-501,730	17.50	1,662,445,199	465,504,842	1.600	2023-03-28
555	2023-03-29	291,442,256	-116,944	17.53	1,662,445,199	469,222,032	1.610	2023-03-27
556	2023-03-28	291,559,200	-1,345,795	17.54	1,662,445,199	466,494,720	1.600	2023-03-24
557	2023-03-27	292,904,995	-211,000	17.62	1,662,445,199	468,647,992	1.600	2023-03-23
558	2023-03-23	293,115,995	-35,000	17.63	1,662,445,199	483,641,392	1.650	2023-03-21
559	2023-03-22	293,150,995	-345,000	17.63	1,662,445,199	489,562,162	1.670	2023-03-20
560	2023-03-21	293,495,995	-310,000	17.65	1,662,445,199	454,918,792	1.550	2023-03-17
561	2023-03-20	293,805,995	181,267,070	17.67	1,662,445,199	458,337,352	1.560	2023-03-16
562	2023-03-17	112,538,925	-119,000	6.77	1,662,445,199	174,435,334	1.550	2023-03-15
563	2023-03-16	112,657,925	-382,000	6.78	1,662,445,199	176,872,942	1.570	2023-03-14
564	2023-03-15	113,039,925	-718,000	6.80	1,662,445,199	181,994,279	1.610	2023-03-13
565	2023-03-14	113,757,925	-85	6.84	1,662,445,199	186,562,997	1.640	2023-03-10
566	2023-03-13	113,758,010	-3,000	6.84	1,662,445,199	191,113,457	1.680	2023-03-09
567	2023-03-10	113,761,010	-1,410,629	6.84	1,662,445,199	186,568,056	1.640	2023-03-08
568	2023-03-09	115,171,639	-40,000	6.93	1,662,445,199	190,033,204	1.650	2023-03-07
569	2023-03-08	115,211,639	20,000	6.93	1,662,445,199	186,642,855	1.620	2023-03-06
570	2023-03-07	115,191,639	16,000	6.93	1,662,445,199	188,914,288	1.640	2023-03-03
571	2023-03-06	115,175,639	150,000	6.93	1,662,445,199	187,736,292	1.630	2023-03-02
572	2023-03-03	115,025,639	53,000	6.92	1,662,445,199	188,642,048	1.640	2023-03-01
573	2023-03-02	114,972,639	-954	6.92	1,662,445,199	188,555,128	1.640	2023-02-28
574	2023-03-01	114,973,593	-2,000	6.92	1,662,445,199	188,556,693	1.640	2023-02-27
575	2023-02-28	114,975,593	60,000	6.92	1,662,445,199	189,709,728	1.650	2023-02-24
576	2023-02-27	114,915,593	12,000	6.91	1,662,445,199	190,759,884	1.660	2023-02-23
577	2023-02-24	114,903,593	-210,217,362	6.91	1,662,445,199	188,441,893	1.640	2023-02-22
578	2023-02-23	325,120,955	-55,398	19.56	1,662,445,199	536,449,576	1.650	2023-02-21
579	2023-02-22	325,176,353	-25,000	19.56	1,662,445,199	546,296,273	1.680	2023-02-20
580	2023-02-21	325,201,353	-1,000	19.56	1,662,445,199	549,590,287	1.690	2023-02-17
581	2023-02-20	325,202,353	-169,000	19.56	1,662,445,199	543,087,930	1.670	2023-02-16
582	2023-02-17	325,371,353	77,000	19.57	1,662,445,199	546,623,873	1.680	2023-02-15
583	2023-02-16	325,294,353	-17,000	19.57	1,662,445,199	549,747,457	1.690	2023-02-14
584	2023-02-15	325,311,353	-24,000	19.57	1,662,445,199	562,788,641	1.730	2023-02-13
585	2023-02-14	325,335,353	-65,000	19.57	1,662,445,199	566,083,514	1.740	2023-02-10
586	2023-02-10	325,400,353	-82,000	19.57	1,662,445,199	546,672,593	1.680	2023-02-08
587	2023-02-09	325,482,353	214,000	19.58	1,662,445,199	550,065,177	1.690	2023-02-07
588	2023-02-08	325,268,353	2,428,158	19.57	1,662,445,199	543,198,150	1.670	2023-02-06
589	2023-02-07	322,840,195	652,639	19.42	1,662,445,199	535,914,724	1.660	2023-02-03
590	2023-02-03	322,187,556	-334,000	19.38	1,662,445,199	528,387,592	1.640	2023-02-01
591	2023-02-02	322,521,556	6,000	19.40	1,662,445,199	525,710,136	1.630	2023-01-31
592	2023-01-31	322,515,556	-92,000	19.40	1,662,445,199	528,925,512	1.640	2023-01-27
593	2023-01-30	322,607,556	-3,183,124	19.41	1,662,445,199	512,946,014	1.590	2023-01-26
594	2023-01-27	325,790,680	-801,000	19.60	1,662,445,199	518,007,181	1.590	2023-01-20
595	2023-01-26	326,591,680	-7,000	19.65	1,662,445,199	516,014,854	1.580	2023-01-19
596	2023-01-20	326,598,680	-7,000	19.65	1,662,445,199	519,291,901	1.590	2023-01-18
597	2023-01-19	326,605,680	-53,000	19.65	1,662,445,199	516,036,974	1.580	2023-01-17
598	2023-01-18	326,658,680	-119,000	19.65	1,662,445,199	516,120,714	1.580	2023-01-16
599	2023-01-17	326,777,680	14,000	19.66	1,662,445,199	516,308,734	1.580	2023-01-13
600	2023-01-16	326,763,680	-13,000	19.66	1,662,445,199	522,821,888	1.600	2023-01-12
601	2023-01-13	326,776,680	-41,000	19.66	1,662,445,199	519,574,921	1.590	2023-01-11
602	2023-01-12	326,817,680	-22,000	19.66	1,662,445,199	522,908,288	1.600	2023-01-10
603	2023-01-11	326,839,680	150,000	19.66	1,662,445,199	522,943,488	1.600	2023-01-09
604	2023-01-10	326,689,680	-23,000	19.65	1,662,445,199	522,703,488	1.600	2023-01-06
605	2023-01-09	326,712,680	142,000	19.65	1,662,445,199	526,007,415	1.610	2023-01-05
606	2023-01-06	326,570,680	75,000	19.64	1,662,445,199	522,513,088	1.600	2023-01-04
607	2023-01-04	326,495,680	-68,000	19.64	1,662,445,199	512,598,218	1.570	2022-12-30
608	2023-01-03	326,563,680	13,000	19.64	1,662,445,199	506,173,704	1.550	2022-12-29
609	2022-12-30	326,550,680	76,000	19.64	1,662,445,199	512,684,568	1.570	2022-12-28
610	2022-12-29	326,474,680	50,000	19.64	1,662,445,199	519,094,741	1.590	2022-12-23
611	2022-12-28	326,424,680	50,000	19.64	1,662,445,199	519,015,241	1.590	2022-12-22
612	2022-12-23	326,374,680	-7,000	19.63	1,662,445,199	518,935,741	1.590	2022-12-21
613	2022-12-22	326,381,680	42,000	19.63	1,662,445,199	525,474,505	1.610	2022-12-20
614	2022-12-21	326,339,680	12,000	19.63	1,662,445,199	528,670,282	1.620	2022-12-19
615	2022-12-20	326,327,680	210,000	19.63	1,662,445,199	528,650,842	1.620	2022-12-16
616	2022-12-19	326,117,680	129,980	19.62	1,662,445,199	521,788,288	1.600	2022-12-15
617	2022-12-16	325,987,700	-63,000	19.61	1,662,445,199	528,100,074	1.620	2022-12-14
618	2022-12-15	326,050,700	188,000	19.61	1,662,445,199	537,983,655	1.650	2022-12-13
619	2022-12-14	325,862,700	1,191,000	19.60	1,662,445,199	531,156,201	1.630	2022-12-12
620	2022-12-13	324,671,700	-243,000	19.53	1,662,445,199	529,214,871	1.630	2022-12-09
621	2022-12-12	324,914,700	-110,000	19.54	1,662,445,199	503,617,785	1.550	2022-12-08
622	2022-12-08	325,024,700	-580,000	19.55	1,662,445,199	490,787,297	1.510	2022-12-06
623	2022-12-07	325,604,700	8,000	19.59	1,662,445,199	491,663,097	1.510	2022-12-05
624	2022-12-06	325,596,700	-342,000	19.59	1,662,445,199	485,139,083	1.490	2022-12-02
625	2022-12-05	325,938,700	-45,000	19.61	1,662,445,199	485,648,663	1.490	2022-12-01
626	2022-12-02	325,983,700	37,000	19.61	1,662,445,199	488,975,550	1.500	2022-11-30
627	2022-12-01	325,946,700	102,759	19.61	1,662,445,199	482,401,116	1.480	2022-11-29
628	2022-11-30	325,843,941	-277,000	19.60	1,662,445,199	475,732,154	1.460	2022-11-28
629	2022-11-29	326,120,941	-60,000	19.62	1,662,445,199	482,658,993	1.480	2022-11-25
630	2022-11-28	326,180,941	-14,000,000	19.62	1,662,445,199	489,271,412	1.500	2022-11-24
631	2022-11-25	340,180,941	32,000	20.46	1,662,445,199	506,869,602	1.490	2022-11-23
632	2022-11-24	340,148,941	-33,000	20.46	1,662,445,199	506,821,922	1.490	2022-11-22
633	2022-11-23	340,181,941	94,000	20.46	1,662,445,199	517,076,550	1.520	2022-11-21
634	2022-11-22	340,087,941	-312,000	20.46	1,662,445,199	510,131,912	1.500	2022-11-18
635	2022-11-21	340,399,941	-76,000	20.48	1,662,445,199	517,407,910	1.520	2022-11-17
636	2022-11-18	340,475,941	-22,000	20.48	1,662,445,199	527,737,709	1.550	2022-11-16
637	2022-11-17	340,497,941	42,000	20.48	1,662,445,199	524,366,829	1.540	2022-11-15
638	2022-11-16	340,455,941	-1,156,000	20.48	1,662,445,199	510,683,912	1.500	2022-11-14
639	2022-11-15	341,611,941	-900,000	20.55	1,662,445,199	512,417,912	1.500	2022-11-11
640	2022-11-14	342,511,941	-76,000	20.60	1,662,445,199	520,618,150	1.520	2022-11-10
641	2022-11-11	342,587,941	131,000	20.61	1,662,445,199	507,030,153	1.480	2022-11-09
642	2022-11-10	342,456,941	174,000	20.60	1,662,445,199	513,685,412	1.500	2022-11-08
643	2022-11-09	342,282,941	-24,000	20.59	1,662,445,199	516,847,241	1.510	2022-11-07
644	2022-11-08	342,306,941	-46,000	20.59	1,662,445,199	513,460,412	1.500	2022-11-04
645	2022-11-07	342,352,941	-39,000	20.59	1,662,445,199	510,105,882	1.490	2022-11-03
646	2022-11-04	342,391,941	-470,000	20.60	1,662,445,199	523,859,670	1.530	2022-11-02
647	2022-11-03	342,861,941	-12,000	20.62	1,662,445,199	531,436,009	1.550	2022-11-01
648	2022-11-02	342,873,941	-27,358	20.62	1,662,445,199	521,168,390	1.520	2022-10-31
649	2022-11-01	342,901,299	37,000	20.63	1,662,445,199	534,926,026	1.560	2022-10-28
650	2022-10-31	342,864,299	-399,000	20.62	1,662,445,199	538,296,949	1.570	2022-10-27
651	2022-10-28	343,263,299	-15,000	20.65	1,662,445,199	528,625,480	1.540	2022-10-26
652	2022-10-27	343,278,299	18,000	20.65	1,662,445,199	518,350,231	1.510	2022-10-25
653	2022-10-26	343,260,299	242,000	20.65	1,662,445,199	511,457,846	1.490	2022-10-24
654	2022-10-25	343,018,299	-23,000	20.63	1,662,445,199	524,817,997	1.530	2022-10-21
655	2022-10-24	343,041,299	11,000	20.63	1,662,445,199	531,714,013	1.550	2022-10-20
656	2022-10-21	343,030,299	-120,000	20.63	1,662,445,199	531,696,963	1.550	2022-10-19
657	2022-10-20	343,150,299	-442,000	20.64	1,662,445,199	531,882,963	1.550	2022-10-18
658	2022-10-19	343,592,299	-519,000	20.67	1,662,445,199	532,568,063	1.550	2022-10-17
659	2022-10-18	344,111,299	-367,000	20.70	1,662,445,199	533,372,513	1.550	2022-10-14
660	2022-10-17	344,478,299	-258,000	20.72	1,662,445,199	530,496,580	1.540	2022-10-13
661	2022-10-14	344,736,299	-330,000	20.74	1,662,445,199	527,446,537	1.530	2022-10-12
662	2022-10-13	345,066,299	-3,000	20.76	1,662,445,199	524,500,774	1.520	2022-10-11
663	2022-10-12	345,069,299	-443,000	20.76	1,662,445,199	521,054,641	1.510	2022-10-10
664	2022-10-11	345,512,299	64,000	20.78	1,662,445,199	532,088,940	1.540	2022-10-07
665	2022-10-10	345,448,299	-65,000	20.78	1,662,445,199	521,626,931	1.510	2022-10-06
666	2022-10-07	345,513,299	-329,000	20.78	1,662,445,199	535,545,613	1.550	2022-10-05
667	2022-10-06	345,842,299	-179,000	20.80	1,662,445,199	536,055,563	1.550	2022-10-03
668	2022-10-05	346,021,299	-258,963	20.81	1,662,445,199	536,333,013	1.550	2022-09-30
669	2022-10-03	346,280,262	13,858	20.83	1,662,445,199	536,734,406	1.550	2022-09-29
670	2022-09-30	346,266,404	50,000	20.83	1,662,445,199	543,638,254	1.570	2022-09-28
671	2022-09-29	346,216,404	-180,000	20.83	1,662,445,199	550,484,082	1.590	2022-09-27
672	2022-09-28	346,396,404	-341,000	20.84	1,662,445,199	547,306,318	1.580	2022-09-26
673	2022-09-27	346,737,404	-100,000	20.86	1,662,445,199	547,845,098	1.580	2022-09-23
674	2022-09-26	346,837,404	-166,000	20.86	1,662,445,199	554,939,846	1.600	2022-09-22
675	2022-09-23	347,003,404	-72,000	20.87	1,662,445,199	562,145,514	1.620	2022-09-21
676	2022-09-22	347,075,404	-550,000	20.88	1,662,445,199	562,262,154	1.620	2022-09-20
677	2022-09-21	347,625,404	408,000	20.91	1,662,445,199	556,200,646	1.600	2022-09-19
678	2022-09-20	347,217,404	137,000	20.89	1,662,445,199	555,547,846	1.600	2022-09-16
679	2022-09-19	347,080,404	-127,000	20.88	1,662,445,199	551,857,842	1.590	2022-09-15
680	2022-09-16	347,207,404	-192,000	20.89	1,662,445,199	548,587,698	1.580	2022-09-14
681	2022-09-15	347,399,404	-592,000	20.90	1,662,445,199	545,417,064	1.570	2022-09-13
682	2022-09-14	347,991,404	289,500	20.93	1,662,445,199	556,786,246	1.600	2022-09-09
683	2022-09-13	347,701,904	-121,000	20.92	1,662,445,199	549,369,008	1.580	2022-09-08
684	2022-09-09	347,822,904	-378,000	20.92	1,662,445,199	546,081,959	1.570	2022-09-07
685	2022-09-08	348,200,904	-1,096,000	20.95	1,662,445,199	550,157,428	1.580	2022-09-06
686	2022-09-07	349,296,904	82,000	21.01	1,662,445,199	558,875,046	1.600	2022-09-05
687	2022-09-06	349,214,904	148,000	21.01	1,662,445,199	541,283,101	1.550	2022-09-02
688	2022-09-05	349,066,904	23,000	21.00	1,662,445,199	558,507,046	1.600	2022-09-01
689	2022-09-02	349,043,904	38,000	21.00	1,662,445,199	561,960,685	1.610	2022-08-31
690	2022-09-01	349,005,904	-6,000	20.99	1,662,445,199	561,899,505	1.610	2022-08-30
691	2022-08-31	349,011,904	-60,000	20.99	1,662,445,199	561,909,165	1.610	2022-08-29
692	2022-08-30	349,071,904	-266,000	21.00	1,662,445,199	562,005,765	1.610	2022-08-26
693	2022-08-29	349,337,904	-129,000	21.01	1,662,445,199	562,434,025	1.610	2022-08-25
694	2022-08-26	349,466,904	-376,000	21.02	1,662,445,199	559,147,046	1.600	2022-08-24
695	2022-08-25	349,842,904	-341,000	21.04	1,662,445,199	559,748,646	1.600	2022-08-23
696	2022-08-24	350,183,904	-394,000	21.06	1,662,445,199	563,796,085	1.610	2022-08-22
697	2022-08-23	350,577,904	-98,000	21.09	1,662,445,199	560,924,646	1.600	2022-08-19
698	2022-08-22	350,675,904	-123,000	21.09	1,662,445,199	557,574,687	1.590	2022-08-18
699	2022-08-19	350,798,904	-269,000	21.10	1,662,445,199	561,278,246	1.600	2022-08-17
700	2022-08-18	351,067,904	-200,000	21.12	1,662,445,199	554,687,288	1.580	2022-08-16
701	2022-08-17	351,267,904	-170,000	21.13	1,662,445,199	565,541,325	1.610	2022-08-15
702	2022-08-16	351,437,904	51,000	21.14	1,662,445,199	544,728,751	1.550	2022-08-12
703	2022-08-15	351,386,904	-86,000	21.14	1,662,445,199	548,163,570	1.560	2022-08-11
704	2022-08-12	351,472,904	-85,000	21.14	1,662,445,199	537,753,543	1.530	2022-08-10
705	2022-08-11	351,557,904	-153,000	21.15	1,662,445,199	541,399,172	1.540	2022-08-09
706	2022-08-09	351,710,904	-990,000	21.16	1,662,445,199	534,600,574	1.520	2022-08-05
707	2022-08-08	352,700,904	-24	21.22	1,662,445,199	529,051,356	1.500	2022-08-04
708	2022-08-05	352,700,928	-134,000	21.22	1,662,445,199	529,051,392	1.500	2022-08-03
709	2022-08-04	352,834,928	-404,000	21.22	1,662,445,199	515,138,995	1.460	2022-08-02
710	2022-08-03	353,238,928	-20,000	21.25	1,662,445,199	529,858,392	1.500	2022-08-01
711	2022-08-02	353,258,928	-308,000	21.25	1,662,445,199	533,420,981	1.510	2022-07-29
712	2022-08-01	353,566,928	-82,000	21.27	1,662,445,199	530,350,392	1.500	2022-07-28
713	2022-07-29	353,648,928	-543,000	21.27	1,662,445,199	530,473,392	1.500	2022-07-27
714	2022-07-28	354,191,928	-56,000	21.31	1,662,445,199	534,829,811	1.510	2022-07-26
715	2022-07-27	354,247,928	-430,000	21.31	1,662,445,199	538,456,851	1.520	2022-07-25
716	2022-07-26	354,677,928	-26,000	21.33	1,662,445,199	524,923,333	1.480	2022-07-22
717	2022-07-25	354,703,928	-499,000	21.34	1,662,445,199	532,055,892	1.500	2022-07-21
718	2022-07-22	355,202,928	56,000	21.37	1,662,445,199	529,252,363	1.490	2022-07-20
719	2022-07-21	355,146,928	-952,500	21.36	1,662,445,199	532,720,392	1.500	2022-07-19
720	2022-07-20	356,099,428	-196,000	21.42	1,662,445,199	534,149,142	1.500	2022-07-18
721	2022-07-19	356,295,428	-540,883	21.43	1,662,445,199	534,443,142	1.500	2022-07-15
722	2022-07-18	356,836,311	-133,000	21.46	1,662,445,199	524,549,377	1.470	2022-07-14
723	2022-07-15	356,969,311	-279,000	21.47	1,662,445,199	528,314,580	1.480	2022-07-13
724	2022-07-14	357,248,311	-55,000	21.49	1,662,445,199	528,727,500	1.480	2022-07-12
725	2022-07-13	357,303,311	-314,000	21.49	1,662,445,199	532,381,933	1.490	2022-07-11
726	2022-07-12	357,617,311	-47,000	21.51	1,662,445,199	529,273,620	1.480	2022-07-08
727	2022-07-11	357,664,311	16,000	21.51	1,662,445,199	529,343,180	1.480	2022-07-07
728	2022-07-08	357,648,311	-33,000	21.51	1,662,445,199	525,743,017	1.470	2022-07-06
729	2022-07-07	357,681,311	-175,000	21.52	1,662,445,199	532,945,153	1.490	2022-07-05
730	2022-07-06	357,856,311	-693,673	21.53	1,662,445,199	533,205,903	1.490	2022-07-04
731	2022-07-05	358,549,984	-121,000	21.57	1,662,445,199	527,068,476	1.470	2022-06-30
732	2022-07-04	358,670,984	53,967	21.57	1,662,445,199	527,246,346	1.470	2022-06-29
733	2022-06-30	358,617,017	-15,000	21.57	1,662,445,199	527,167,015	1.470	2022-06-28
734	2022-06-29	358,632,017	14,000	21.57	1,662,445,199	512,843,784	1.430	2022-06-27
735	2022-06-28	358,618,017	-66,988	21.57	1,662,445,199	494,892,863	1.380	2022-06-24
736	2022-06-27	358,685,005	-256,000	21.58	1,662,445,199	487,811,607	1.360	2022-06-23
737	2022-06-24	358,941,005	-387,000	21.59	1,662,445,199	484,570,357	1.350	2022-06-22
738	2022-06-23	359,328,005	-146,988	21.61	1,662,445,199	481,499,527	1.340	2022-06-21
739	2022-06-22	359,474,993	-188,993	21.62	1,662,445,199	481,696,491	1.340	2022-06-20
740	2022-06-21	359,663,986	-576,905	21.63	1,662,445,199	492,739,661	1.370	2022-06-17
741	2022-06-20	360,240,891	-799,000	21.67	1,662,445,199	489,927,612	1.360	2022-06-16
742	2022-06-17	361,039,891	-176,000	21.72	1,662,445,199	491,014,252	1.360	2022-06-15
743	2022-06-16	361,215,891	-487,000	21.73	1,662,445,199	494,865,771	1.370	2022-06-14
744	2022-06-15	361,702,891	-134,523	21.76	1,662,445,199	531,703,250	1.470	2022-06-13
745	2022-06-14	361,837,414	262,000	21.77	1,662,445,199	531,900,999	1.470	2022-06-10
746	2022-06-13	361,575,414	196,000	21.75	1,662,445,199	531,515,859	1.470	2022-06-09
747	2022-06-10	361,379,414	52,995	21.74	1,662,445,199	531,227,739	1.470	2022-06-08
748	2022-06-09	361,326,419	-29,000	21.73	1,662,445,199	538,376,364	1.490	2022-06-07
749	2022-06-08	361,355,419	577,000	21.74	1,662,445,199	534,806,020	1.480	2022-06-06
750	2022-06-07	360,778,419	-126,000	21.70	1,662,445,199	537,559,844	1.490	2022-06-02
751	2022-06-06	360,904,419	-12,000	21.71	1,662,445,199	537,747,584	1.490	2022-06-01
752	2022-06-02	360,916,419	398,390	21.71	1,662,445,199	534,156,300	1.480	2022-05-31
753	2022-06-01	360,518,029	-650,492	21.69	1,662,445,199	540,777,044	1.500	2022-05-30
754	2022-05-31	361,168,521	134,000	21.73	1,662,445,199	538,141,096	1.490	2022-05-27
755	2022-05-30	361,034,521	-511,408	21.72	1,662,445,199	534,331,091	1.480	2022-05-26
756	2022-05-27	361,545,929	-202,689	21.75	1,662,445,199	535,087,975	1.480	2022-05-25
757	2022-05-26	361,748,618	42,000	21.76	1,662,445,199	539,005,441	1.490	2022-05-24
758	2022-05-25	361,706,618	660,990	21.76	1,662,445,199	538,942,861	1.490	2022-05-23
759	2022-05-24	361,045,628	-153,000	21.72	1,662,445,199	537,957,986	1.490	2022-05-20
760	2022-05-23	361,198,628	561,000	21.73	1,662,445,199	534,573,969	1.480	2022-05-19
761	2022-05-20	360,637,628	-53,000	21.69	1,662,445,199	526,530,937	1.460	2022-05-18
762	2022-05-19	360,690,628	5,000	21.70	1,662,445,199	537,429,036	1.490	2022-05-17
763	2022-05-18	360,685,628	-74,000	21.70	1,662,445,199	541,028,442	1.500	2022-05-16
764	2022-05-17	360,759,628	-50,000	21.70	1,662,445,199	519,493,864	1.440	2022-05-13
765	2022-05-16	360,809,628	-100,000	21.70	1,662,445,199	512,349,672	1.420	2022-05-12
766	2022-05-13	360,909,628	-178,000	21.71	1,662,445,199	519,709,864	1.440	2022-05-11
767	2022-05-12	361,087,628	-170,000	21.72	1,662,445,199	512,744,432	1.420	2022-05-10
768	2022-05-11	361,257,628	-388,000	21.73	1,662,445,199	520,210,984	1.440	2022-05-06
769	2022-05-10	361,645,628	-120,000	21.75	1,662,445,199	531,619,073	1.470	2022-05-05
770	2022-05-06	361,765,628	-308,000	21.76	1,662,445,199	528,177,817	1.460	2022-05-04
771	2022-05-05	362,073,628	-258,000	21.78	1,662,445,199	525,006,761	1.450	2022-05-03
772	2022-05-04	362,331,628	-141,000	21.80	1,662,445,199	514,510,912	1.420	2022-04-29
773	2022-05-03	362,472,628	-106,000	21.80	1,662,445,199	511,086,405	1.410	2022-04-28
774	2022-04-29	362,578,628	-952,000	21.81	1,662,445,199	500,358,507	1.380	2022-04-27
775	2022-04-28	363,530,628	-120,000	21.87	1,662,445,199	498,036,960	1.370	2022-04-26
776	2022-04-27	363,650,628	-407,000	21.87	1,662,445,199	501,837,867	1.380	2022-04-25
777	2022-04-26	364,057,628	-24,000	21.90	1,662,445,199	502,399,527	1.380	2022-04-22
778	2022-04-25	364,081,628	79,000	21.90	1,662,445,199	498,791,830	1.370	2022-04-21
779	2022-04-22	364,002,628	25,000	21.90	1,662,445,199	505,963,653	1.390	2022-04-20
780	2022-04-21	363,977,628	-81,000	21.89	1,662,445,199	505,928,903	1.390	2022-04-19
781	2022-04-20	364,058,628	110,000	21.90	1,662,445,199	516,963,252	1.420	2022-04-14
782	2022-04-19	363,948,628	557,000	21.89	1,662,445,199	505,888,593	1.390	2022-04-13
783	2022-04-14	363,391,628	388,000	21.86	1,662,445,199	490,578,698	1.350	2022-04-12
784	2022-04-13	363,003,628	156,000	21.84	1,662,445,199	497,314,970	1.370	2022-04-11
785	2022-04-12	362,847,628	77,000	21.83	1,662,445,199	515,243,632	1.420	2022-04-08
786	2022-04-11	362,770,628	120,000	21.82	1,662,445,199	507,878,879	1.400	2022-04-07
787	2022-04-08	362,650,628	-539,335	21.81	1,662,445,199	522,216,904	1.440	2022-04-06
788	2022-04-07	363,189,963	186,000	21.85	1,662,445,199	530,257,346	1.460	2022-04-04
789	2022-04-06	363,003,963	330,000	21.84	1,662,445,199	522,725,707	1.440	2022-04-01
790	2022-04-04	362,673,963	537,000	21.82	1,662,445,199	514,997,027	1.420	2022-03-31
791	2022-04-01	362,136,963	294,000	21.78	1,662,445,199	481,642,161	1.330	2022-03-30
792	2022-03-31	361,842,963	-227,000	21.77	1,662,445,199	470,395,852	1.300	2022-03-29
793	2022-03-30	362,069,963	116,000	21.78	1,662,445,199	488,794,450	1.350	2022-03-28
794	2022-03-29	361,953,963	97,000	21.77	1,662,445,199	485,018,310	1.340	2022-03-25
795	2022-03-28	361,856,963	-202,000	21.77	1,662,445,199	484,888,330	1.340	2022-03-24
796	2022-03-25	362,058,963	144,000	21.78	1,662,445,199	485,159,010	1.340	2022-03-23
797	2022-03-24	361,914,963	127,000	21.77	1,662,445,199	463,251,153	1.280	2022-03-22
798	2022-03-23	361,787,963	396,000	21.76	1,662,445,199	448,617,074	1.240	2022-03-21
799	2022-03-22	361,391,963	253,000	21.74	1,662,445,199	458,967,793	1.270	2022-03-18
800	2022-03-21	361,138,963	266,000	21.72	1,662,445,199	433,366,756	1.200	2022-03-17
801	2022-03-18	360,872,963	746,000	21.71	1,662,445,199	400,568,989	1.110	2022-03-16
802	2022-03-17	360,126,963	239,000	21.66	1,662,445,199	399,740,929	1.110	2022-03-15
803	2022-03-16	359,887,963	-15,000	21.65	1,662,445,199	431,865,556	1.200	2022-03-14
804	2022-03-15	359,902,963	927,000	21.65	1,662,445,199	453,477,733	1.260	2022-03-11
805	2022-03-14	358,975,963	-58,000	21.59	1,662,445,199	466,668,752	1.300	2022-03-10
806	2022-03-11	359,033,963	716,000	21.60	1,662,445,199	477,515,171	1.330	2022-03-09
807	2022-03-10	358,317,963	-602,466	21.55	1,662,445,199	483,729,250	1.350	2022-03-08
808	2022-03-09	358,920,429	-23,000	21.59	1,662,445,199	495,310,192	1.380	2022-03-07
809	2022-03-08	358,943,429	-10,000	21.59	1,662,445,199	506,110,235	1.410	2022-03-04
810	2022-03-07	358,953,429	-236,000	21.59	1,662,445,199	498,945,266	1.390	2022-03-03
811	2022-03-04	359,189,429	26,000	21.61	1,662,445,199	506,457,095	1.410	2022-03-02
812	2022-03-03	359,163,429	-38,219	21.60	1,662,445,199	513,603,703	1.430	2022-03-01
813	2022-03-02	359,201,648	85,000	21.61	1,662,445,199	517,250,373	1.440	2022-02-28
814	2022-03-01	359,116,648	267,000	21.60	1,662,445,199	513,536,807	1.430	2022-02-25
815	2022-02-28	358,849,648	274,000	21.59	1,662,445,199	495,212,514	1.380	2022-02-24
816	2022-02-25	358,575,648	200,000	21.57	1,662,445,199	519,934,690	1.450	2022-02-23
817	2022-02-24	358,375,648	66,000	21.56	1,662,445,199	523,228,446	1.460	2022-02-22
818	2022-02-23	358,309,648	908,000	21.55	1,662,445,199	508,799,700	1.420	2022-02-21
819	2022-02-22	357,401,648	-68,000	21.50	1,662,445,199	536,102,472	1.500	2022-02-18
820	2022-02-21	357,469,648	901,000	21.50	1,662,445,199	546,928,561	1.530	2022-02-17
821	2022-02-18	356,568,648	642,000	21.45	1,662,445,199	563,378,464	1.580	2022-02-16
822	2022-02-17	355,926,648	904,000	21.41	1,662,445,199	569,482,637	1.600	2022-02-15
823	2022-02-16	355,022,648	828,689	21.36	1,662,445,199	582,237,143	1.640	2022-02-14
824	2022-02-15	354,193,959	41,000	21.31	1,662,445,199	595,045,851	1.680	2022-02-11
825	2022-02-14	354,152,959	-201,000	21.30	1,662,445,199	602,060,030	1.700	2022-02-10
826	2022-02-11	354,353,959	3,000	21.32	1,662,445,199	613,032,349	1.730	2022-02-09
827	2022-02-10	354,350,959	-210,000	21.32	1,662,445,199	605,940,140	1.710	2022-02-08
828	2022-02-09	354,560,959	-402,373	21.33	1,662,445,199	609,844,849	1.720	2022-02-07
829	2022-02-08	354,963,332	369,000	21.35	1,662,445,199	621,185,831	1.750	2022-02-04
830	2022-02-07	354,594,332	23,000	21.33	1,662,445,199	599,264,421	1.690	2022-01-28
831	2022-01-28	354,571,332	545,173	21.33	1,662,445,199	616,954,118	1.740	2022-01-26
832	2022-01-27	354,026,159	221,000	21.30	1,662,445,199	598,304,209	1.690	2022-01-25
833	2022-01-26	353,805,159	-11,000	21.28	1,662,445,199	612,082,925	1.730	2022-01-24
834	2022-01-25	353,816,159	-118,000	21.28	1,662,445,199	612,101,955	1.730	2022-01-21
835	2022-01-24	353,934,159	-208,000	21.29	1,662,445,199	619,384,778	1.750	2022-01-20
836	2022-01-21	354,142,159	35,000	21.30	1,662,445,199	623,290,200	1.760	2022-01-19
837	2022-01-20	354,107,159	202,316	21.30	1,662,445,199	626,769,671	1.770	2022-01-18
838	2022-01-19	353,904,843	16,000	21.29	1,662,445,199	615,794,427	1.740	2022-01-17
839	2022-01-18	353,888,843	-79,000	21.29	1,662,445,199	615,766,587	1.740	2022-01-14
840	2022-01-17	353,967,843	34,000	21.29	1,662,445,199	619,443,725	1.750	2022-01-13
841	2022-01-14	353,933,843	-190,000	21.29	1,662,445,199	640,620,256	1.810	2022-01-12
842	2022-01-13	354,123,843	-958,489	21.30	1,662,445,199	637,422,917	1.800	2022-01-11
843	2022-01-12	355,082,332	87,000	21.36	1,662,445,199	624,944,904	1.760	2022-01-10
844	2022-01-11	354,995,332	-282,000	21.35	1,662,445,199	624,791,784	1.760	2022-01-07
845	2022-01-10	355,277,332	-526,000	21.37	1,662,445,199	632,393,651	1.780	2022-01-06
846	2022-01-07	355,803,332	45,000	21.40	1,662,445,199	601,307,631	1.690	2022-01-05
847	2022-01-05	355,758,332	4,000	21.40	1,662,445,199	608,346,748	1.710	2022-01-03
848	2022-01-04	355,754,332	495,000	21.40	1,662,445,199	597,667,278	1.680	2021-12-30
849	2022-01-03	355,259,332	-25,000	21.37	1,662,445,199	600,388,271	1.690	2021-12-29
850	2021-12-30	355,284,332	-12,000	21.37	1,662,445,199	600,430,521	1.690	2021-12-28
851	2021-12-29	355,296,332	50,000	21.37	1,662,445,199	596,897,838	1.680	2021-12-23
852	2021-12-23	355,246,332	40,000	21.37	1,662,445,199	593,261,374	1.670	2021-12-21
853	2021-12-22	355,206,332	41,000	21.37	1,662,445,199	589,642,511	1.660	2021-12-20
854	2021-12-21	355,165,332	-142,000	21.36	1,662,445,199	593,126,104	1.670	2021-12-17
855	2021-12-20	355,307,332	-102,000	21.37	1,662,445,199	600,469,391	1.690	2021-12-16
856	2021-12-17	355,409,332	-280,000	21.38	1,662,445,199	618,412,238	1.740	2021-12-15
857	2021-12-16	355,689,332	-258,000	21.40	1,662,445,199	604,671,864	1.700	2021-12-14
858	2021-12-15	355,947,332	248,851	21.41	1,662,445,199	605,110,464	1.700	2021-12-13
859	2021-12-13	355,698,481	130,000	21.40	1,662,445,199	594,016,463	1.670	2021-12-09
860	2021-12-10	355,568,481	45,000	21.39	1,662,445,199	590,243,678	1.660	2021-12-08
861	2021-12-09	355,523,481	27,000	21.39	1,662,445,199	590,168,978	1.660	2021-12-07
862	2021-12-08	355,496,481	257,000	21.38	1,662,445,199	586,569,194	1.650	2021-12-06
863	2021-12-07	355,239,481	-10,000	21.37	1,662,445,199	593,249,933	1.670	2021-12-03
864	2021-12-06	355,249,481	217,000	21.37	1,662,445,199	600,371,623	1.690	2021-12-02
865	2021-12-02	355,032,481	-8,203,506	21.36	1,662,445,199	603,555,218	1.700	2021-11-30
866	2021-12-01	363,235,987	-549,152	21.85	1,662,445,199	595,707,019	1.640	2021-11-29
867	2021-11-30	363,785,139	-2,106,421	21.88	1,662,445,199	592,969,777	1.630	2021-11-26
868	2021-11-29	365,891,560	-816,000	22.01	1,662,445,199	622,015,652	1.700	2021-11-25
869	2021-11-26	366,707,560	-620,000	22.06	1,662,445,199	605,067,474	1.650	2021-11-24
870	2021-11-25	367,327,560	-1,606,209	22.10	1,662,445,199	606,090,474	1.650	2021-11-23
871	2021-11-24	368,933,769	-1,673,800	22.19	1,662,445,199	612,430,057	1.660	2021-11-22
872	2021-11-23	370,607,569	-958,000	22.29	1,662,445,199	626,326,792	1.690	2021-11-19
873	2021-11-22	371,565,569	-763,000	22.35	1,662,445,199	635,377,123	1.710	2021-11-18
874	2021-11-19	372,328,569	-254,000	22.40	1,662,445,199	651,574,996	1.750	2021-11-17
875	2021-11-18	372,582,569	-10,000	22.41	1,662,445,199	670,648,624	1.800	2021-11-16
876	2021-11-16	372,592,569	620,000	22.41	1,662,445,199	666,940,699	1.790	2021-11-12
877	2021-11-15	371,972,569	23,000	22.38	1,662,445,199	684,429,527	1.840	2021-11-11
878	2021-11-12	371,949,569	131,098	22.37	1,662,445,199	688,106,703	1.850	2021-11-10
879	2021-11-11	371,818,471	570,000	22.37	1,662,445,199	702,736,910	1.890	2021-11-09
880	2021-11-10	371,248,471	17,000	22.33	1,662,445,199	671,959,733	1.810	2021-11-08
881	2021-11-09	371,231,471	-37,000	22.33	1,662,445,199	671,928,963	1.810	2021-11-05
882	2021-11-08	371,268,471	-44,833	22.33	1,662,445,199	671,995,933	1.810	2021-11-04
883	2021-11-05	371,313,304	27,000	22.34	1,662,445,199	646,085,149	1.740	2021-11-03
884	2021-11-04	371,286,304	360,444	22.33	1,662,445,199	642,325,306	1.730	2021-11-02
885	2021-11-03	370,925,860	42,000	22.31	1,662,445,199	656,538,772	1.770	2021-11-01
886	2021-11-02	370,883,860	-23,948	22.31	1,662,445,199	656,464,432	1.770	2021-10-29
887	2021-11-01	370,907,808	385,000	22.31	1,662,445,199	652,797,742	1.760	2021-10-28
888	2021-10-29	370,522,808	-150,000	22.29	1,662,445,199	663,235,826	1.790	2021-10-27
889	2021-10-28	370,672,808	536,000	22.30	1,662,445,199	678,331,239	1.830	2021-10-26
890	2021-10-27	370,136,808	54,000	22.26	1,662,445,199	669,947,622	1.810	2021-10-25
891	2021-10-26	370,082,808	1,076,000	22.26	1,662,445,199	669,849,882	1.810	2021-10-22
892	2021-10-25	369,006,808	725,000	22.20	1,662,445,199	660,522,186	1.790	2021-10-21
893	2021-10-22	368,281,808	1,234,000	22.15	1,662,445,199	659,224,436	1.790	2021-10-20
894	2021-10-21	367,047,808	64,000	22.08	1,662,445,199	649,674,620	1.770	2021-10-19
895	2021-10-20	366,983,808	131,000	22.07	1,662,445,199	645,891,502	1.760	2021-10-18
896	2021-10-19	366,852,808	1,291,074	22.07	1,662,445,199	652,997,998	1.780	2021-10-15
897	2021-10-18	365,561,734	314,000	21.99	1,662,445,199	643,388,652	1.760	2021-10-12
898	2021-10-15	365,247,734	51,000	21.97	1,662,445,199	631,878,580	1.730	2021-10-11
899	2021-10-12	365,196,734	55,346	21.97	1,662,445,199	639,094,285	1.750	2021-10-08
900	2021-10-11	365,141,388	-424,943	21.96	1,662,445,199	638,997,429	1.750	2021-10-07
901	2021-10-08	365,566,331	311,696	21.99	1,662,445,199	639,741,079	1.750	2021-10-06
902	2021-10-07	365,254,635	1,099,000	21.97	1,662,445,199	639,195,611	1.750	2021-10-05
903	2021-10-06	364,155,635	60,000	21.90	1,662,445,199	619,064,580	1.700	2021-10-04
904	2021-10-05	364,095,635	234,000	21.90	1,662,445,199	618,962,580	1.700	2021-09-30
905	2021-10-04	363,861,635	19,247	21.89	1,662,445,199	625,842,012	1.720	2021-09-29
906	2021-09-30	363,842,388	-128,696	21.89	1,662,445,199	625,808,907	1.720	2021-09-28
907	2021-09-29	363,971,084	-261,000	21.89	1,662,445,199	615,111,132	1.690	2021-09-27
908	2021-09-28	364,232,084	-314,000	21.91	1,662,445,199	630,121,505	1.730	2021-09-24
909	2021-09-27	364,546,084	-218,000	21.93	1,662,445,199	641,601,108	1.760	2021-09-23
910	2021-09-24	364,764,084	-167,500	21.94	1,662,445,199	634,689,506	1.740	2021-09-21
911	2021-09-23	364,931,584	537,000	21.95	1,662,445,199	638,630,272	1.750	2021-09-20
912	2021-09-21	364,394,584	-428,000	21.92	1,662,445,199	652,266,305	1.790	2021-09-17
913	2021-09-20	364,822,584	-114,000	21.94	1,662,445,199	634,791,296	1.740	2021-09-16
914	2021-09-17	364,936,584	141,000	21.95	1,662,445,199	660,535,217	1.810	2021-09-15
915	2021-09-16	364,795,584	-281,000	21.94	1,662,445,199	678,519,786	1.860	2021-09-14
916	2021-09-15	365,076,584	-72,000	21.96	1,662,445,199	682,693,212	1.870	2021-09-13
917	2021-09-14	365,148,584	-9,662,906	21.96	1,662,445,199	679,176,366	1.860	2021-09-10
918	2021-09-13	374,811,490	51,000	22.55	1,662,445,199	674,660,682	1.800	2021-09-09
919	2021-09-10	374,760,490	231,000	22.54	1,662,445,199	693,306,907	1.850	2021-09-08
920	2021-09-09	374,529,490	341,000	22.53	1,662,445,199	700,370,146	1.870	2021-09-07
921	2021-09-08	374,188,490	-306,000	22.51	1,662,445,199	710,958,131	1.900	2021-09-06
922	2021-09-07	374,494,490	-976,000	22.53	1,662,445,199	711,539,531	1.900	2021-09-03
923	2021-09-06	375,470,490	78,990	22.59	1,662,445,199	702,129,816	1.870	2021-09-02
924	2021-09-03	375,391,500	489,000	22.58	1,662,445,199	675,704,700	1.800	2021-09-01
925	2021-09-02	374,902,500	-398,707	22.55	1,662,445,199	659,828,400	1.760	2021-08-31
926	2021-09-01	375,301,207	-176,000	22.58	1,662,445,199	630,506,028	1.680	2021-08-30
927	2021-08-31	375,477,207	-27,000	22.59	1,662,445,199	619,537,392	1.650	2021-08-27
928	2021-08-30	375,504,207	-980,000	22.59	1,662,445,199	627,092,026	1.670	2021-08-26
929	2021-08-27	376,484,207	-394,657	22.65	1,662,445,199	613,669,257	1.630	2021-08-25
930	2021-08-26	376,878,864	925,000	22.67	1,662,445,199	621,850,126	1.650	2021-08-24
931	2021-08-25	375,953,864	59,877	22.61	1,662,445,199	609,045,260	1.620	2021-08-23
932	2021-08-24	375,893,987	-275,912	22.61	1,662,445,199	612,707,199	1.630	2021-08-20
933	2021-08-23	376,169,899	968,000	22.63	1,662,445,199	635,727,129	1.690	2021-08-19
934	2021-08-20	375,201,899	-13,000	22.57	1,662,445,199	660,355,342	1.760	2021-08-18
935	2021-08-19	375,214,899	981,562	22.57	1,662,445,199	649,121,775	1.730	2021-08-17
936	2021-08-18	374,233,337	59,587	22.51	1,662,445,199	636,196,673	1.700	2021-08-16
937	2021-08-17	374,173,750	737,000	22.51	1,662,445,199	621,128,425	1.660	2021-08-13
938	2021-08-16	373,436,750	-698,000	22.46	1,662,445,199	601,233,168	1.610	2021-08-12
939	2021-08-13	374,134,750	-792,000	22.51	1,662,445,199	602,356,948	1.610	2021-08-11
940	2021-08-12	374,926,750	-779,574	22.55	1,662,445,199	622,378,405	1.660	2021-08-10
941	2021-08-11	375,706,324	-565,000	22.60	1,662,445,199	627,429,561	1.670	2021-08-09
942	2021-08-10	376,271,324	462,000	22.63	1,662,445,199	643,423,964	1.710	2021-08-06
943	2021-08-06	375,809,324	302,092	22.61	1,662,445,199	653,908,224	1.740	2021-08-04
944	2021-08-05	375,507,232	112,000	22.59	1,662,445,199	657,137,656	1.750	2021-08-03
945	2021-08-04	375,395,232	-139,000	22.58	1,662,445,199	641,925,847	1.710	2021-08-02
946	2021-08-03	375,534,232	389,427	22.59	1,662,445,199	612,120,798	1.630	2021-07-30
947	2021-08-02	375,144,805	-406,000	22.57	1,662,445,199	607,734,584	1.620	2021-07-29
948	2021-07-30	375,550,805	15,689,391	22.59	1,662,445,199	623,414,336	1.660	2021-07-28
949	2021-07-29	359,861,414	-152,000	22.39	1,606,928,193	608,165,790	1.690	2021-07-27
950	2021-07-28	360,013,414	-352,000	22.40	1,606,928,193	637,223,743	1.770	2021-07-26
951	2021-07-27	360,365,414	-79,000	22.43	1,606,928,193	673,883,324	1.870	2021-07-23
952	2021-07-26	360,444,414	-62,000	22.43	1,606,928,193	677,635,498	1.880	2021-07-22
953	2021-07-23	360,506,414	-213,000	22.43	1,606,928,193	659,726,738	1.830	2021-07-21
954	2021-07-22	360,719,414	-14,000	22.45	1,606,928,193	663,723,722	1.840	2021-07-20
955	2021-07-21	360,733,414	-306,427	22.45	1,606,928,193	674,571,484	1.870	2021-07-19
956	2021-07-20	361,039,841	-289,000	22.47	1,606,928,193	689,586,096	1.910	2021-07-16
957	2021-07-19	361,328,841	-768,000	22.49	1,606,928,193	682,911,509	1.890	2021-07-15
958	2021-07-16	362,096,841	-1,167,428	22.53	1,606,928,193	669,879,156	1.850	2021-07-14
959	2021-07-15	363,264,269	233,548	22.61	1,606,928,193	675,671,540	1.860	2021-07-13
960	2021-07-14	363,030,721	-2,427,795	22.59	1,606,928,193	678,867,448	1.870	2021-07-12
961	2021-07-13	365,458,516	-434,000	22.74	1,606,928,193	687,062,010	1.880	2021-07-09
962	2021-07-12	365,892,516	-18,000	22.77	1,606,928,193	684,219,005	1.870	2021-07-08
963	2021-07-09	365,910,516	-19,000	22.77	1,606,928,193	676,934,455	1.850	2021-07-07
964	2021-07-08	365,929,516	396,000	22.77	1,606,928,193	680,628,900	1.860	2021-07-06
965	2021-07-07	365,533,516	914,000	22.75	1,606,928,193	672,581,669	1.840	2021-07-05
966	2021-07-06	364,619,516	1,811,209	22.69	1,606,928,193	681,838,495	1.870	2021-07-02
967	2021-07-05	362,808,307	-258,086	22.58	1,606,928,193	678,451,534	1.870	2021-06-30
968	2021-07-02	363,066,393	-262,000	22.59	1,606,928,193	678,934,155	1.870	2021-06-29
969	2021-06-30	363,328,393	349,000	22.61	1,606,928,193	693,957,231	1.910	2021-06-28
970	2021-06-29	362,979,393	-43,000	22.59	1,606,928,193	678,771,465	1.870	2021-06-25
971	2021-06-28	363,022,393	-285,000	22.59	1,606,928,193	682,482,099	1.880	2021-06-24
972	2021-06-25	363,307,393	780,283	22.61	1,606,928,193	686,650,973	1.890	2021-06-23
973	2021-06-24	362,527,110	530,000	22.56	1,606,928,193	692,426,780	1.910	2021-06-22
974	2021-06-23	361,997,110	145,034	22.53	1,606,928,193	695,034,451	1.920	2021-06-21
975	2021-06-22	361,852,076	-441,000	22.52	1,606,928,193	698,374,507	1.930	2021-06-18
976	2021-06-21	362,293,076	343,000	22.55	1,606,928,193	699,225,637	1.930	2021-06-17
977	2021-06-18	361,950,076	9,708,000	22.52	1,606,928,193	694,944,146	1.920	2021-06-16
978	2021-06-17	352,242,076	423,000	21.92	1,606,928,193	704,484,152	2.000	2021-06-15
979	2021-06-16	351,819,076	5,903,000	21.89	1,606,928,193	703,638,152	2.000	2021-06-11
980	2021-06-15	345,916,076	-14,933,986	21.53	1,606,928,193	764,474,528	2.210	2021-06-10
981	2021-06-11	360,850,062	-61,000	22.46	1,606,928,193	797,478,637	2.210	2021-06-09
982	2021-06-10	360,911,062	-10,000	22.46	1,606,928,193	797,613,447	2.210	2021-06-08
983	2021-06-09	360,921,062	70,000	22.46	1,606,928,193	783,198,705	2.170	2021-06-07
984	2021-06-08	360,851,062	-86,000	22.46	1,606,928,193	768,612,762	2.130	2021-06-04
985	2021-06-07	360,937,062	100,000	22.46	1,606,928,193	797,670,907	2.210	2021-06-03
986	2021-06-04	360,837,062	63,000	22.46	1,606,928,193	808,275,019	2.240	2021-06-02
987	2021-06-03	360,774,062	-1,837,000	22.45	1,606,928,193	815,349,380	2.260	2021-06-01
988	2021-06-02	362,611,062	-554,000	22.57	1,606,928,193	775,987,673	2.140	2021-05-31
989	2021-06-01	363,165,062	-214,000	22.60	1,606,928,193	744,488,377	2.050	2021-05-28
990	2021-05-31	363,379,062	-398,000	22.61	1,606,928,193	741,293,286	2.040	2021-05-27
991	2021-05-28	363,777,062	-493,391	22.64	1,606,928,193	742,105,206	2.040	2021-05-26
992	2021-05-27	364,270,453	-5,000	22.67	1,606,928,193	743,111,724	2.040	2021-05-25
993	2021-05-26	364,275,453	213,000	22.67	1,606,928,193	739,479,170	2.030	2021-05-24
994	2021-05-25	364,062,453	-108,000	22.66	1,606,928,193	749,968,653	2.060	2021-05-21
995	2021-05-24	364,170,453	19,000	22.66	1,606,928,193	746,549,429	2.050	2021-05-20
996	2021-05-21	364,151,453	-46,000	22.66	1,606,928,193	746,510,479	2.050	2021-05-18
997	2021-05-20	364,197,453	47,000	22.66	1,606,928,193	732,036,881	2.010	2021-05-17
998	2021-05-18	364,150,453	97,000	22.66	1,606,928,193	721,017,897	1.980	2021-05-14
999	2021-05-17	364,053,453	62,000	22.66	1,606,928,193	724,466,371	1.990	2021-05-13
1000	2021-05-14	363,991,453	483,000	22.65	1,606,928,193	727,982,906	2.000	2021-05-12
1001	2021-05-13	363,508,453	-218,000	22.62	1,606,928,193	730,651,991	2.010	2021-05-11
1002	2021-05-12	363,726,453	593,468	22.63	1,606,928,193	734,727,435	2.020	2021-05-10
1003	2021-05-11	363,132,985	373,085	22.60	1,606,928,193	733,528,630	2.020	2021-05-07
1004	2021-05-10	362,759,900	1,771,450	22.57	1,606,928,193	761,795,790	2.100	2021-05-06
1005	2021-05-07	360,988,450	-38,000	22.46	1,606,928,193	743,636,207	2.060	2021-05-05
1006	2021-05-06	361,026,450	23,000	22.47	1,606,928,193	736,493,958	2.040	2021-05-04
1007	2021-05-05	361,003,450	572,000	22.47	1,606,928,193	747,277,142	2.070	2021-05-03
1008	2021-05-04	360,431,450	78,084	22.43	1,606,928,193	742,488,787	2.060	2021-04-30
1009	2021-05-03	360,353,366	-550,000	22.42	1,606,928,193	742,327,934	2.060	2021-04-29
1010	2021-04-30	360,903,366	-329,000	22.46	1,606,928,193	743,460,934	2.060	2021-04-28
1011	2021-04-29	361,232,366	2,600	22.48	1,606,928,193	744,138,674	2.060	2021-04-27
1012	2021-04-28	361,229,766	64,000	22.48	1,606,928,193	740,521,020	2.050	2021-04-26
1013	2021-04-27	361,165,766	240,000	22.48	1,606,928,193	744,001,478	2.060	2021-04-23
1014	2021-04-26	360,925,766	130,000	22.46	1,606,928,193	750,725,593	2.080	2021-04-22
1015	2021-04-23	360,795,766	-84,000	22.45	1,606,928,193	757,671,109	2.100	2021-04-21
1016	2021-04-22	360,879,766	-150,518	22.46	1,606,928,193	772,282,699	2.140	2021-04-20
1017	2021-04-21	361,030,284	-602,000	22.47	1,606,928,193	783,435,716	2.170	2021-04-19
1018	2021-04-20	361,632,284	-2,184,330	22.50	1,606,928,193	781,125,733	2.160	2021-04-16
1019	2021-04-07	363,816,614	635,000	22.64	1,606,928,193	749,462,225	2.060	2021-03-31
1020	2021-04-01	363,181,614	-39,000	22.60	1,606,928,193	744,522,309	2.050	2021-03-30
1021	2021-03-31	363,220,614	644,000	22.60	1,606,928,193	755,498,877	2.080	2021-03-29
1022	2021-03-30	362,576,614	111,000	22.56	1,606,928,193	736,030,526	2.030	2021-03-26
1023	2021-03-29	362,465,614	57,000	22.56	1,606,928,193	739,429,853	2.040	2021-03-25
1024	2021-03-26	362,408,614	495,908	22.55	1,606,928,193	753,809,917	2.080	2021-03-24
1025	2021-03-25	361,912,706	694,000	22.52	1,606,928,193	803,446,207	2.220	2021-03-23
1026	2021-03-24	361,218,706	260,000	22.48	1,606,928,193	805,517,714	2.230	2021-03-22
1027	2021-03-23	360,958,706	386,000	22.46	1,606,928,193	804,937,914	2.230	2021-03-19
1028	2021-03-22	360,572,706	-47,000	22.44	1,606,928,193	793,259,953	2.200	2021-03-18
1029	2021-03-19	360,619,706	602,000	22.44	1,606,928,193	789,757,156	2.190	2021-03-17
1030	2021-03-18	360,017,706	824,000	22.40	1,606,928,193	777,638,245	2.160	2021-03-16
1031	2021-03-17	359,193,706	254,000	22.35	1,606,928,193	736,347,097	2.050	2021-03-15
1032	2021-03-16	358,939,706	1,028,300	22.34	1,606,928,193	753,773,383	2.100	2021-03-12
1033	2021-03-15	357,911,406	59,000	22.27	1,606,928,193	755,193,067	2.110	2021-03-11
1034	2021-03-12	357,852,406	39,000	22.27	1,606,928,193	765,804,149	2.140	2021-03-10
1035	2021-03-11	357,813,406	926,000	22.27	1,606,928,193	758,564,421	2.120	2021-03-09
1036	2021-03-10	356,887,406	198,776	22.21	1,606,928,193	745,894,679	2.090	2021-03-08
1037	2021-03-09	356,688,630	133,000	22.20	1,606,928,193	763,313,668	2.140	2021-03-05
1038	2021-03-08	356,555,630	-72,019	22.19	1,606,928,193	766,594,605	2.150	2021-03-04
1039	2021-03-05	356,627,649	86,000	22.19	1,606,928,193	770,315,722	2.160	2021-03-03
1040	2021-03-04	356,541,649	194,000	22.19	1,606,928,193	755,868,296	2.120	2021-03-02
1041	2021-03-03	356,347,649	-328,000	22.18	1,606,928,193	762,583,969	2.140	2021-03-01
1042	2021-03-02	356,675,649	-6,460	22.20	1,606,928,193	770,419,402	2.160	2021-02-26
1043	2021-03-01	356,682,109	115,313	22.20	1,606,928,193	770,433,355	2.160	2021-02-25
1044	2021-02-26	356,566,796	643,000	22.19	1,606,928,193	759,487,275	2.130	2021-02-24
1045	2021-02-25	355,923,796	-7,000	22.15	1,606,928,193	768,795,399	2.160	2021-02-23
1046	2021-02-24	355,930,796	33,000	22.15	1,606,928,193	775,929,135	2.180	2021-02-22
1047	2021-02-23	355,897,796	174,000	22.15	1,606,928,193	797,211,063	2.240	2021-02-19
1048	2021-02-22	355,723,796	76,000	22.14	1,606,928,193	768,363,399	2.160	2021-02-18
1049	2021-02-19	355,647,796	-371,000	22.13	1,606,928,193	800,207,541	2.250	2021-02-17
1050	2021-02-18	356,018,796	-261,103	22.16	1,606,928,193	808,162,667	2.270	2021-02-16
1051	2021-02-17	356,279,899	-357,000	22.17	1,606,928,193	758,876,185	2.130	2021-02-10
1052	2021-02-16	356,636,899	57,000	22.19	1,606,928,193	759,636,595	2.130	2021-02-09
1053	2021-02-10	356,579,899	-23,000	22.19	1,606,928,193	759,515,185	2.130	2021-02-08
1054	2021-02-09	356,602,899	-92,000	22.19	1,606,928,193	759,564,175	2.130	2021-02-05
1055	2021-02-08	356,694,899	-159,000	22.20	1,606,928,193	770,460,982	2.160	2021-02-04
1056	2021-02-05	356,853,899	-333,232	22.21	1,606,928,193	767,235,883	2.150	2021-02-03
1057	2021-02-04	357,187,131	238,000	22.23	1,606,928,193	771,524,203	2.160	2021-02-02
1058	2021-02-03	356,949,131	83,000	22.21	1,606,928,193	778,149,106	2.180	2021-02-01
1059	2021-02-02	356,866,131	403,095	22.21	1,606,928,193	763,693,520	2.140	2021-01-29
1060	2021-02-01	356,463,036	245,000	22.18	1,606,928,193	769,960,158	2.160	2021-01-28
1061	2021-01-29	356,218,036	-180,000	22.17	1,606,928,193	815,739,302	2.290	2021-01-27
1062	2021-01-28	356,398,036	-71,000	22.18	1,606,928,193	776,947,718	2.180	2021-01-26
1063	2021-01-27	356,469,036	22,000	22.18	1,606,928,193	773,537,808	2.170	2021-01-25
1064	2021-01-26	356,447,036	578,572	22.18	1,606,928,193	773,490,068	2.170	2021-01-22
1065	2021-01-25	355,868,464	149,400	22.15	1,606,928,193	793,586,675	2.230	2021-01-21
1066	2021-01-22	355,719,064	-82,000	22.14	1,606,928,193	768,353,178	2.160	2021-01-20
1067	2021-01-21	355,801,064	102,000	22.14	1,606,928,193	772,088,309	2.170	2021-01-19
1068	2021-01-20	355,699,064	332,000	22.14	1,606,928,193	754,082,016	2.120	2021-01-18
1069	2021-01-19	355,367,064	6,000	22.11	1,606,928,193	771,146,529	2.170	2021-01-15
1070	2021-01-18	355,361,064	794,000	22.11	1,606,928,193	792,455,173	2.230	2021-01-14
1071	2021-01-15	354,567,064	186,072	22.06	1,606,928,193	769,410,529	2.170	2021-01-13
1072	2021-01-14	354,380,992	310,000	22.05	1,606,928,193	779,638,182	2.200	2021-01-12
1073	2021-01-13	354,070,992	249,000	22.03	1,606,928,193	803,741,152	2.270	2021-01-11
1074	2021-01-12	353,821,992	-343,379	22.02	1,606,928,193	813,790,582	2.300	2021-01-08
1075	2021-01-11	354,165,371	350,593	22.04	1,606,928,193	821,663,661	2.320	2021-01-07
1076	2021-01-08	353,814,778	-172,300	22.02	1,606,928,193	824,388,433	2.330	2021-01-06
1077	2021-01-07	353,987,078	149,000	22.03	1,606,928,193	817,710,150	2.310	2021-01-05
1078	2021-01-06	353,838,078	427,257	22.02	1,606,928,193	838,596,245	2.370	2021-01-04
1079	2021-01-05	353,410,821	-1,191,579	21.99	1,606,928,193	823,447,213	2.330	2020-12-30
1080	2021-01-04	354,602,400	-735,000	22.07	1,606,928,193	812,039,496	2.290	2020-12-29
1081	2020-12-30	355,337,400	-542,000	22.11	1,606,928,193	685,801,182	1.930	2020-12-28
1082	2020-12-29	355,879,400	-95,000	22.15	1,606,928,193	661,935,684	1.860	2020-12-23
1083	2020-12-28	355,974,400	1,727,000	22.15	1,606,928,193	651,433,152	1.830	2020-12-22
1084	2020-12-23	354,247,400	938,000	22.05	1,606,928,193	651,815,216	1.840	2020-12-21
1085	2020-12-22	353,309,400	2,162,000	21.99	1,606,928,193	664,221,672	1.880	2020-12-18
1086	2020-12-21	351,147,400	2,021,757	21.85	1,606,928,193	635,576,794	1.810	2020-12-17
1087	2020-12-18	349,125,643	1,514,000	21.73	1,606,928,193	628,426,157	1.800	2020-12-16
1088	2020-12-17	347,611,643	303,000	21.63	1,606,928,193	629,177,074	1.810	2020-12-15
1089	2020-12-16	347,308,643	553,000	21.61	1,606,928,193	625,155,557	1.800	2020-12-14
1090	2020-12-15	346,755,643	365,926	21.58	1,606,928,193	641,497,940	1.850	2020-12-11
1091	2020-12-14	346,389,717	387,000	21.56	1,606,928,193	640,820,976	1.850	2020-12-10
1092	2020-12-11	346,002,717	646,000	21.53	1,606,928,193	640,105,026	1.850	2020-12-09
1093	2020-12-10	345,356,717	1,407,000	21.49	1,606,928,193	638,909,926	1.850	2020-12-08
1094	2020-12-09	343,949,717	1,016,246	21.40	1,606,928,193	636,306,976	1.850	2020-12-07
1095	2020-12-08	342,933,471	850,000	21.34	1,606,928,193	630,997,587	1.840	2020-12-04
1096	2020-12-07	342,083,471	17,000	21.29	1,606,928,193	643,116,925	1.880	2020-12-03
1097	2020-12-04	342,066,471	68,849	21.29	1,606,928,193	636,243,636	1.860	2020-12-02
1098	2020-12-03	341,997,622	732,200	21.28	1,606,928,193	636,115,577	1.860	2020-12-01
1099	2020-12-02	341,265,422	1,991,000	21.24	1,606,928,193	648,404,302	1.900	2020-11-30
1100	2020-12-01	339,274,422	55,000	21.11	1,606,928,193	627,657,681	1.850	2020-11-27
1101	2020-11-30	339,219,422	441,000	21.11	1,606,928,193	627,555,931	1.850	2020-11-26
1102	2020-11-27	338,778,422	1,393,000	21.08	1,606,928,193	643,679,002	1.900	2020-11-25
1103	2020-11-26	337,385,422	418,000	21.00	1,606,928,193	624,163,031	1.850	2020-11-24
1104	2020-11-25	336,967,422	233,000	20.97	1,606,928,193	626,759,405	1.860	2020-11-23
1105	2020-11-24	336,734,422	348,800	20.96	1,606,928,193	626,326,025	1.860	2020-11-20
1106	2020-11-23	336,385,622	129,000	20.93	1,606,928,193	625,677,257	1.860	2020-11-19
1107	2020-11-20	336,256,622	262,000	20.93	1,606,928,193	652,337,847	1.940	2020-11-18
1108	2020-11-19	335,994,622	200,000	20.91	1,606,928,193	671,989,244	2.000	2020-11-17
1109	2020-11-18	335,794,622	161,000	20.90	1,606,928,193	698,452,814	2.080	2020-11-16
1110	2020-11-17	335,633,622	-10,000	20.89	1,606,928,193	701,474,270	2.090	2020-11-13
1111	2020-11-16	335,643,622	67,000	20.89	1,606,928,193	701,495,170	2.090	2020-11-12
1112	2020-11-13	335,576,622	-510,000	20.88	1,606,928,193	714,778,205	2.130	2020-11-11
1113	2020-11-12	336,086,622	5,036	20.91	1,606,928,193	699,060,174	2.080	2020-11-10
1114	2020-11-11	336,081,586	25,000	20.91	1,606,928,193	715,853,778	2.130	2020-11-09
1115	2020-11-10	336,056,586	179,000	20.91	1,606,928,193	709,079,396	2.110	2020-11-06
1116	2020-11-09	335,877,586	77,000	20.90	1,606,928,193	715,419,258	2.130	2020-11-05
1117	2020-11-06	335,800,586	30,000	20.90	1,606,928,193	698,465,219	2.080	2020-11-04
1118	2020-11-05	335,770,586	-593,188	20.90	1,606,928,193	708,475,936	2.110	2020-11-03
1119	2020-11-04	336,363,774	-1,064,000	20.93	1,606,928,193	729,909,390	2.170	2020-11-02
1120	2020-11-03	337,427,774	-1,609,000	21.00	1,606,928,193	674,855,548	2.000	2020-10-30
1121	2020-11-02	339,036,774	154,000	21.10	1,606,928,193	695,025,387	2.050	2020-10-29
1122	2020-10-30	338,882,774	119,201	21.09	1,606,928,193	721,820,309	2.130	2020-10-28
1123	2020-10-28	338,763,573	-475,000	21.08	1,606,928,193	738,504,589	2.180	2020-10-23
1124	2020-10-27	339,238,573	244,664	21.11	1,606,928,193	742,932,475	2.190	2020-10-22
1125	2020-10-23	338,993,909	-979,559	21.10	1,606,928,193	732,226,843	2.160	2020-10-21
1126	2020-10-22	339,973,468	137,000	21.16	1,606,928,193	734,342,691	2.160	2020-10-20
1127	2020-10-21	339,836,468	11,773	21.15	1,606,928,193	740,843,500	2.180	2020-10-19
1128	2020-10-20	339,824,695	-2,992,333	21.15	1,606,928,193	757,809,070	2.230	2020-10-16
1129	2020-10-19	342,817,028	813,709	21.33	1,606,928,193	743,912,951	2.170	2020-10-15
1130	2020-10-16	342,003,319	178,547	21.28	1,606,928,193	728,467,069	2.130	2020-10-14
1131	2020-10-15	341,824,772	927,000	21.27	1,606,928,193	717,832,021	2.100	2020-10-12
1132	2020-10-14	340,897,772	-2,327,000	21.21	1,606,928,193	688,613,499	2.020	2020-10-09
1133	2020-10-12	343,224,772	326,405	21.36	1,606,928,193	710,475,278	2.070	2020-10-08
1134	2020-10-09	342,898,367	-61,821	21.34	1,606,928,193	685,796,734	2.000	2020-10-07
1135	2020-10-08	342,960,188	102,000	21.34	1,606,928,193	661,913,163	1.930	2020-10-06
1136	2020-10-07	342,858,188	14,897	21.34	1,606,928,193	654,859,139	1.910	2020-10-05
1137	2020-10-06	342,843,291	-8,000	21.34	1,606,928,193	654,830,686	1.910	2020-09-30
1138	2020-10-05	342,851,291	716,000	21.34	1,606,928,193	661,702,992	1.930	2020-09-29
1139	2020-09-30	342,135,291	-23,000	21.29	1,606,928,193	643,214,347	1.880	2020-09-28
1140	2020-09-29	342,158,291	419,216	21.29	1,606,928,193	650,100,753	1.900	2020-09-25
1141	2020-09-28	341,739,075	275,000	21.27	1,606,928,193	649,304,243	1.900	2020-09-24
1142	2020-09-25	341,464,075	-21,117	21.25	1,606,928,193	652,196,383	1.910	2020-09-23
1143	2020-09-24	341,485,192	-29,000	21.25	1,606,928,193	665,896,124	1.950	2020-09-22
1144	2020-09-23	341,514,192	-314,834	21.25	1,606,928,193	659,122,391	1.930	2020-09-21
1145	2020-09-22	341,829,026	-655,739	21.27	1,606,928,193	649,475,149	1.900	2020-09-18
1146	2020-09-21	342,484,765	-126,709	21.31	1,606,928,193	678,119,835	1.980	2020-09-17
1147	2020-09-18	342,611,474	162,000	21.32	1,606,928,193	678,370,719	1.980	2020-09-16
1148	2020-09-17	342,449,474	-238,456	21.31	1,606,928,193	674,625,464	1.970	2020-09-15
1149	2020-09-16	342,687,930	55,000	21.33	1,606,928,193	668,241,464	1.950	2020-09-14
1150	2020-09-15	342,632,930	105,000	21.32	1,606,928,193	674,986,872	1.970	2020-09-11
1151	2020-09-14	342,527,930	295,411	21.32	1,606,928,193	685,055,860	2.000	2020-09-10
1152	2020-09-11	342,232,519	1,120,300	21.30	1,606,928,193	684,465,038	2.000	2020-09-09
1153	2020-09-10	341,112,219	160,801	21.23	1,606,928,193	671,991,071	1.970	2020-09-08
1154	2020-09-09	340,951,418	-624,300	21.22	1,606,928,193	668,264,779	1.960	2020-09-07
1155	2020-09-08	341,575,718	32,000	21.26	1,606,928,193	676,319,922	1.980	2020-09-04
1156	2020-09-07	341,543,718	-221,010	21.25	1,606,928,193	689,918,310	2.020	2020-09-03
1157	2020-09-04	341,764,728	844,000	21.27	1,606,928,193	700,617,692	2.050	2020-09-02
1158	2020-09-03	340,920,728	1,385,000	21.22	1,606,928,193	688,659,871	2.020	2020-09-01
1159	2020-09-02	339,535,728	563,000	21.13	1,606,928,193	648,513,240	1.910	2020-08-31
1160	2020-09-01	338,972,728	1,022,000	21.09	1,606,928,193	640,658,456	1.890	2020-08-28
1161	2020-08-31	337,950,728	306,646	21.03	1,606,928,193	608,311,310	1.800	2020-08-27
1162	2020-08-28	337,644,082	672,518	21.01	1,606,928,193	607,759,348	1.800	2020-08-26
1163	2020-08-27	336,971,564	555,000	20.97	1,606,928,193	576,221,374	1.710	2020-08-25
1164	2020-08-26	336,416,564	-98,000	20.94	1,606,928,193	565,179,828	1.680	2020-08-24
1165	2020-08-25	336,514,564	-149,000	20.94	1,606,928,193	541,788,448	1.610	2020-08-21
1166	2020-08-24	336,663,564	-951,000	20.95	1,606,928,193	542,028,338	1.610	2020-08-20
1167	2020-08-21	337,614,564	-63,000	21.01	1,606,928,193	557,064,031	1.650	2020-08-19
1168	2020-08-20	337,677,564	-669,000	21.01	1,606,928,193	547,037,654	1.620	2020-08-18
1169	2020-08-19	338,346,564	-625,000	21.06	1,606,928,193	544,737,968	1.610	2020-08-17
1170	2020-08-18	338,971,564	-252,981	21.09	1,606,928,193	566,082,512	1.670	2020-08-14
1171	2020-08-17	339,224,545	1,872,000	21.11	1,606,928,193	569,897,236	1.680	2020-08-13
1172	2020-08-14	337,352,545	30,000	20.99	1,606,928,193	549,884,648	1.630	2020-08-12
1173	2020-08-13	337,322,545	-30,000	20.99	1,606,928,193	536,342,847	1.590	2020-08-11
1174	2020-08-12	337,352,545	620,000	20.99	1,606,928,193	539,764,072	1.600	2020-08-10
1175	2020-08-11	336,732,545	104,000	20.96	1,606,928,193	532,037,421	1.580	2020-08-07
1176	2020-08-10	336,628,545	600,000	20.95	1,606,928,193	541,971,957	1.610	2020-08-06
1177	2020-08-07	336,028,545	-88,750	20.91	1,606,928,193	517,483,959	1.540	2020-08-05
1178	2020-08-06	336,117,295	65,512	20.92	1,606,928,193	531,065,326	1.580	2020-08-04
1179	2020-08-05	336,051,783	57,000	20.91	1,606,928,193	530,961,817	1.580	2020-08-03
1180	2020-08-04	335,994,783	19,004,780	20.91	1,606,928,193	530,871,757	1.580	2020-07-31
1181	2020-08-03	316,990,003	-308,000	20.71	1,530,813,223	497,674,305	1.570	2020-07-30
1182	2020-07-31	317,298,003	203,000	20.73	1,530,813,223	504,503,825	1.590	2020-07-29
1183	2020-07-30	317,095,003	242,000	20.71	1,530,813,223	507,352,005	1.600	2020-07-28
1184	2020-07-29	316,853,003	-161,000	20.70	1,530,813,223	491,122,155	1.550	2020-07-27
1185	2020-07-28	317,014,003	-183,000	20.71	1,530,813,223	485,031,425	1.530	2020-07-24
1186	2020-07-27	317,197,003	-279,000	20.72	1,530,813,223	494,827,325	1.560	2020-07-23
1187	2020-07-24	317,476,003	-14,000	20.74	1,530,813,223	501,612,085	1.580	2020-07-22
1188	2020-07-23	317,490,003	-176,000	20.74	1,530,813,223	501,634,205	1.580	2020-07-21
1189	2020-07-22	317,666,003	375,000	20.75	1,530,813,223	508,265,605	1.600	2020-07-20
1190	2020-07-21	317,291,003	16,000	20.73	1,530,813,223	498,146,875	1.570	2020-07-17
1191	2020-07-20	317,275,003	-203,000	20.73	1,530,813,223	501,294,505	1.580	2020-07-16
1192	2020-07-17	317,478,003	-55,000	20.74	1,530,813,223	507,964,805	1.600	2020-07-15
1193	2020-07-16	317,533,003	45,000	20.74	1,530,813,223	520,754,125	1.640	2020-07-14
1194	2020-07-15	317,488,003	-89,000	20.74	1,530,813,223	523,855,205	1.650	2020-07-13
1195	2020-07-14	317,577,003	-257,000	20.75	1,530,813,223	524,002,055	1.650	2020-07-10
1196	2020-07-13	317,834,003	498,000	20.76	1,530,813,223	540,317,805	1.700	2020-07-09
1197	2020-07-10	317,336,003	205,000	20.73	1,530,813,223	542,644,565	1.710	2020-07-08
1198	2020-07-09	317,131,003	710,000	20.72	1,530,813,223	529,608,775	1.670	2020-07-07
1199	2020-07-08	316,421,003	1,032,000	20.67	1,530,813,223	528,423,075	1.670	2020-07-06
1200	2020-07-07	315,389,003	-470,000	20.60	1,530,813,223	485,699,065	1.540	2020-07-03
1201	2020-07-06	315,859,003	-138,000	20.63	1,530,813,223	483,264,275	1.530	2020-07-02
1202	2020-07-03	315,997,003	-75,000	20.64	1,530,813,223	470,835,534	1.490	2020-06-30
1203	2020-07-02	316,072,003	210,000	20.65	1,530,813,223	477,268,725	1.510	2020-06-29
1204	2020-06-30	315,862,003	150,000	20.63	1,530,813,223	505,379,205	1.600	2020-06-26
1205	2020-06-29	315,712,003	324,849	20.62	1,530,813,223	524,081,925	1.660	2020-06-24
1206	2020-06-26	315,387,154	10,145,000	20.60	1,530,813,223	523,542,676	1.660	2020-06-23
1207	2020-06-24	305,242,154	138,000	19.94	1,530,813,223	503,649,554	1.650	2020-06-22
1208	2020-06-23	305,104,154	-12,099,000	19.93	1,530,813,223	567,493,726	1.860	2020-06-19
1209	2020-06-22	317,203,154	89,000	20.72	1,530,813,223	602,685,993	1.900	2020-06-18
1210	2020-06-19	317,114,154	11,000	20.72	1,530,813,223	599,345,751	1.890	2020-06-17
1211	2020-06-18	317,103,154	106,000	20.71	1,530,813,223	586,640,835	1.850	2020-06-16
1212	2020-06-17	316,997,154	-158,000	20.71	1,530,813,223	567,424,906	1.790	2020-06-15
1213	2020-06-16	317,155,154	-19,000	20.72	1,530,813,223	577,222,380	1.820	2020-06-12
1214	2020-06-15	317,174,154	1,000	20.72	1,530,813,223	564,569,994	1.780	2020-06-11
1215	2020-06-12	317,173,154	-137,846	20.72	1,530,813,223	567,739,946	1.790	2020-06-10
1216	2020-06-11	317,311,000	-16,000	20.73	1,530,813,223	574,332,910	1.810	2020-06-09
1217	2020-06-10	317,327,000	-370,000	20.73	1,530,813,223	561,668,790	1.770	2020-06-08
1218	2020-06-09	317,697,000	-313,320	20.75	1,530,813,223	565,500,660	1.780	2020-06-05
1219	2020-06-08	318,010,320	-81,944	20.77	1,530,813,223	556,518,060	1.750	2020-06-04
1220	2020-06-05	318,092,264	98,000	20.78	1,530,813,223	553,480,539	1.740	2020-06-03
1221	2020-06-04	317,994,264	-113,064	20.77	1,530,813,223	550,130,077	1.730	2020-06-02
1222	2020-06-03	318,107,328	-507,000	20.78	1,530,813,223	553,506,751	1.740	2020-06-01
1223	2020-06-02	318,614,328	-328,690	20.81	1,530,813,223	551,202,787	1.730	2020-05-29
1224	2020-06-01	318,943,018	-1,270,140	20.83	1,530,813,223	548,581,991	1.720	2020-05-28
1225	2020-05-29	320,213,158	-261,000	20.92	1,530,813,223	573,181,553	1.790	2020-05-27
1226	2020-05-28	320,474,158	-185,000	20.93	1,530,813,223	583,262,968	1.820	2020-05-26
1227	2020-05-27	320,659,158	-195,000	20.95	1,530,813,223	573,979,893	1.790	2020-05-25
1228	2020-05-26	320,854,158	75,000	20.96	1,530,813,223	567,911,860	1.770	2020-05-22
1229	2020-05-25	320,779,158	-133,000	20.95	1,530,813,223	587,025,859	1.830	2020-05-21
1230	2020-05-22	320,912,158	-91,000	20.96	1,530,813,223	603,314,857	1.880	2020-05-20
1231	2020-05-21	321,003,158	48,000	20.97	1,530,813,223	593,855,842	1.850	2020-05-19
1232	2020-05-20	320,955,158	-126,000	20.97	1,530,813,223	596,976,594	1.860	2020-05-18
1233	2020-05-19	321,081,158	3,238,000	20.97	1,530,813,223	606,843,389	1.890	2020-05-15
1234	2020-05-18	317,843,158	-147,000	20.76	1,530,813,223	572,117,684	1.800	2020-05-14
1235	2020-05-15	317,990,158	-219,000	20.77	1,530,813,223	578,742,088	1.820	2020-05-13
1236	2020-05-14	318,209,158	-8,000	20.79	1,530,813,223	588,686,942	1.850	2020-05-12
1237	2020-05-13	318,217,158	-14,000	20.79	1,530,813,223	588,701,742	1.850	2020-05-11
1238	2020-05-12	318,231,158	18,000	20.79	1,530,813,223	579,180,708	1.820	2020-05-08
1239	2020-05-11	318,213,158	-35,000	20.79	1,530,813,223	572,783,684	1.800	2020-05-07
1240	2020-05-08	318,248,158	-151,000	20.79	1,530,813,223	572,846,684	1.800	2020-05-06
1241	2020-05-07	318,399,158	-225,348	20.80	1,530,813,223	569,934,493	1.790	2020-05-05
1242	2020-05-06	318,624,506	-352,549	20.81	1,530,813,223	563,965,376	1.770	2020-05-04
1243	2020-05-05	318,977,055	-96,000	20.84	1,530,813,223	590,107,552	1.850	2020-04-29
1244	2020-05-04	319,073,055	-17,000	20.84	1,530,813,223	574,331,499	1.800	2020-04-28
1245	2020-04-29	319,090,055	20,000	20.84	1,530,813,223	577,553,000	1.810	2020-04-27
1246	2020-04-28	319,070,055	-7,000	20.84	1,530,813,223	567,944,698	1.780	2020-04-24
1247	2020-04-27	319,077,055	-56,000	20.84	1,530,813,223	567,957,158	1.780	2020-04-23
1248	2020-04-24	319,133,055	-49,000	20.85	1,530,813,223	574,439,499	1.800	2020-04-22
1249	2020-04-23	319,182,055	-469,000	20.85	1,530,813,223	571,335,878	1.790	2020-04-21
1250	2020-04-22	319,651,055	-196,000	20.88	1,530,813,223	584,961,431	1.830	2020-04-20
1251	2020-04-21	319,847,055	1,042,000	20.89	1,530,813,223	591,717,052	1.850	2020-04-17
1252	2020-04-20	318,805,055	-363,000	20.83	1,530,813,223	586,601,301	1.840	2020-04-16
1253	2020-04-17	319,168,055	-361,000	20.85	1,530,813,223	600,035,943	1.880	2020-04-15
1254	2020-04-16	319,529,055	-264,000	20.87	1,530,813,223	616,691,076	1.930	2020-04-14
1255	2020-04-15	319,793,055	-304,000	20.89	1,530,813,223	617,200,596	1.930	2020-04-09
1256	2020-04-14	320,097,055	-101,000	20.91	1,530,813,223	608,184,405	1.900	2020-04-08
1257	2020-04-09	320,198,055	-29,000	20.92	1,530,813,223	608,376,305	1.900	2020-04-07
1258	2020-04-08	320,227,055	84,000	20.92	1,530,813,223	586,015,511	1.830	2020-04-06
1259	2020-04-07	320,143,055	-57,000	20.91	1,530,813,223	592,264,652	1.850	2020-04-03
1260	2020-04-06	320,200,055	41,000	20.92	1,530,813,223	592,370,102	1.850	2020-04-02
1261	2020-04-03	320,159,055	-292,000	20.91	1,530,813,223	598,697,433	1.870	2020-04-01
1262	2020-04-02	320,451,055	-149,000	20.93	1,530,813,223	605,652,494	1.890	2020-03-31
1263	2020-04-01	320,600,055	21,000	20.94	1,530,813,223	605,934,104	1.890	2020-03-30
1264	2020-03-31	320,579,055	194,000	20.94	1,530,813,223	631,540,738	1.970	2020-03-27
1265	2020-03-30	320,385,055	25,000	20.93	1,530,813,223	621,547,007	1.940	2020-03-26
1266	2020-03-27	320,360,055	-389,400	20.93	1,530,813,223	627,905,708	1.960	2020-03-25
1267	2020-03-26	320,749,455	73,000	20.95	1,530,813,223	567,726,535	1.770	2020-03-24
1268	2020-03-25	320,676,455	-2,837,000	20.95	1,530,813,223	567,597,325	1.770	2020-03-23
1269	2020-03-24	323,513,455	18,394	21.13	1,530,813,223	608,205,295	1.880	2020-03-20
1270	2020-03-23	323,495,061	-202,000	21.13	1,530,813,223	617,875,567	1.910	2020-03-19
1271	2020-03-20	323,697,061	48,740	21.15	1,530,813,223	631,209,269	1.950	2020-03-18
1272	2020-03-19	323,648,321	-344,200	21.14	1,530,813,223	653,769,608	2.020	2020-03-17
1273	2020-03-18	323,992,521	463,216	21.16	1,530,813,223	647,985,042	2.000	2020-03-16
1274	2020-03-17	323,529,305	38,000	21.13	1,530,813,223	676,176,247	2.090	2020-03-13
1275	2020-03-16	323,491,305	-3,188,538	21.13	1,530,813,223	714,915,784	2.210	2020-03-12
1276	2020-03-13	326,679,843	37,000	21.34	1,530,813,223	748,096,840	2.290	2020-03-11
1277	2020-03-12	326,642,843	-25,000	21.34	1,530,813,223	748,012,110	2.290	2020-03-10
1278	2020-03-11	326,667,843	-2,490,122	21.34	1,530,813,223	744,802,682	2.280	2020-03-09
1279	2020-03-10	329,157,965	-6,676,388	21.50	1,530,813,223	766,938,058	2.330	2020-03-06
1280	2020-03-09	335,834,353	155,510	21.94	1,530,813,223	785,852,386	2.340	2020-03-05
1281	2020-03-06	335,678,843	299,000	21.93	1,530,813,223	792,202,069	2.360	2020-03-04
1282	2020-03-05	335,379,843	102,000	21.91	1,530,813,223	788,142,631	2.350	2020-03-03
1283	2020-03-04	335,277,843	-118,000	21.90	1,530,813,223	791,255,709	2.360	2020-03-02
1284	2020-03-03	335,395,843	-437,000	21.91	1,530,813,223	774,764,397	2.310	2020-02-28
1285	2020-03-02	335,832,843	-187,000	21.94	1,530,813,223	785,848,853	2.340	2020-02-27
1286	2020-02-28	336,019,843	331,000	21.95	1,530,813,223	776,205,837	2.310	2020-02-26
1287	2020-02-27	335,688,843	1,561,568	21.93	1,530,813,223	772,084,339	2.300	2020-02-25
1288	2020-02-26	334,127,275	90,000	21.83	1,530,813,223	765,151,460	2.290	2020-02-24
1289	2020-02-25	334,037,275	-50,000	21.82	1,530,813,223	784,987,596	2.350	2020-02-21
1290	2020-02-24	334,087,275	-71,000	21.82	1,530,813,223	788,445,969	2.360	2020-02-20
1291	2020-02-21	334,158,275	169,000	21.83	1,530,813,223	785,271,946	2.350	2020-02-19
1292	2020-02-20	333,989,275	-27,198	21.82	1,530,813,223	778,195,011	2.330	2020-02-18
1293	2020-02-19	334,016,473	-434,000	21.82	1,530,813,223	781,598,547	2.340	2020-02-17
1294	2020-02-18	334,450,473	-396,048	21.85	1,530,813,223	769,236,088	2.300	2020-02-14
1295	2020-02-17	334,846,521	-351,000	21.87	1,530,813,223	763,450,068	2.280	2020-02-13
1296	2020-02-14	335,197,521	-194,493	21.90	1,530,813,223	754,194,422	2.250	2020-02-12
1297	2020-02-13	335,392,014	94,000	21.91	1,530,813,223	741,216,351	2.210	2020-02-11
1298	2020-02-12	335,298,014	140,213	21.90	1,530,813,223	714,184,770	2.130	2020-02-10
1299	2020-02-11	335,157,801	-42,000	21.89	1,530,813,223	710,534,538	2.120	2020-02-07
1300	2020-02-10	335,199,801	33,104,767	21.90	1,530,813,223	717,327,574	2.140	2020-02-06
1301	2020-02-07	302,095,034	-9,000	19.73	1,530,813,223	646,483,373	2.140	2020-02-05
1302	2020-02-06	302,104,034	96,000	19.73	1,530,813,223	643,481,592	2.130	2020-02-04
1303	2020-02-05	302,008,034	3,008	19.73	1,530,813,223	634,216,871	2.100	2020-02-03
1304	2020-02-04	302,005,026	-41,000	19.73	1,530,813,223	637,230,605	2.110	2020-01-31
1305	2020-02-03	302,046,026	-33,618	19.73	1,530,813,223	649,398,956	2.150	2020-01-30
1306	2020-01-31	302,079,644	141,000	19.73	1,530,813,223	661,554,420	2.190	2020-01-29
1307	2020-01-30	301,938,644	-646,510	19.72	1,530,813,223	664,265,017	2.200	2020-01-23
1308	2020-01-29	302,585,154	93,000	19.77	1,530,813,223	665,687,339	2.200	2020-01-22
1309	2020-01-23	302,492,154	-71,200	19.76	1,530,813,223	665,482,739	2.200	2020-01-21
1310	2020-01-22	302,563,354	-90,432	19.76	1,530,813,223	671,690,646	2.220	2020-01-20
1311	2020-01-21	302,653,786	-186,000	19.70	1,536,436,223	680,971,019	2.250	2020-01-17
1312	2020-01-20	302,839,786	1,736,178	19.71	1,536,436,223	666,247,529	2.200	2020-01-16
1313	2020-01-17	301,103,608	-220,000	19.60	1,536,436,223	659,416,902	2.190	2020-01-15
1314	2020-01-16	301,323,608	-19,000	19.61	1,536,436,223	650,858,993	2.160	2020-01-14
1315	2020-01-15	301,342,608	37,490	19.61	1,536,436,223	659,940,312	2.190	2020-01-13
1316	2020-01-14	301,305,118	151,000	19.61	1,536,436,223	647,806,004	2.150	2020-01-10
1317	2020-01-13	301,154,118	-148,000	19.60	1,536,436,223	647,481,354	2.150	2020-01-09
1318	2020-01-10	301,302,118	99,234	19.61	1,536,436,223	644,786,533	2.140	2020-01-08
1319	2020-01-09	301,202,884	57,908	19.60	1,536,436,223	653,610,258	2.170	2020-01-07
1320	2020-01-08	301,144,976	32,971	19.60	1,536,436,223	644,450,249	2.140	2020-01-06
1321	2020-01-07	301,112,005	-27,000	19.60	1,536,436,223	650,401,931	2.160	2020-01-03
1322	2020-01-06	301,139,005	-41,190	19.60	1,536,436,223	653,471,641	2.170	2020-01-02
1323	2020-01-03	301,180,195	-10,000	19.60	1,536,436,223	653,561,023	2.170	2019-12-30
1324	2020-01-02	301,190,195	129,000	19.60	1,536,436,223	641,535,115	2.130	2019-12-27
1325	2019-12-30	301,061,195	294,000	19.59	1,536,436,223	662,334,629	2.200	2019-12-23
1326	2019-12-27	300,767,195	-3,900	19.58	1,536,436,223	661,687,829	2.200	2019-12-20
1327	2019-12-23	300,771,095	170,288	19.58	1,536,436,223	652,673,276	2.170	2019-12-19
1328	2019-12-20	300,600,807	14,892	19.56	1,536,436,223	649,297,743	2.160	2019-12-18
1329	2019-12-19	300,585,915	553,177	19.56	1,536,436,223	649,265,576	2.160	2019-12-17
1330	2019-12-18	300,032,738	18,000	19.53	1,536,436,223	642,070,059	2.140	2019-12-16
1331	2019-12-17	300,014,738	656,518	19.53	1,536,436,223	645,031,687	2.150	2019-12-13
1332	2019-12-16	299,358,220	-18,522,065	19.48	1,536,436,223	646,613,755	2.160	2019-12-12
1333	2019-12-13	317,880,285	51,000	20.65	1,539,329,223	683,442,613	2.150	2019-12-11
1334	2019-12-12	317,829,285	-114,000	20.65	1,539,329,223	680,154,670	2.140	2019-12-10
1335	2019-12-11	317,943,285	91,000	20.65	1,539,329,223	680,398,630	2.140	2019-12-09
1336	2019-12-10	317,852,285	187,000	20.65	1,539,329,223	670,668,321	2.110	2019-12-06
1337	2019-12-09	317,665,285	-103,753	20.64	1,539,329,223	670,273,751	2.110	2019-12-05
1338	2019-12-06	317,769,038	-445,007	20.64	1,539,329,223	673,670,361	2.120	2019-12-04
1339	2019-12-05	318,214,045	141,000	20.67	1,539,329,223	680,978,056	2.140	2019-12-03
1340	2019-12-04	318,073,045	-170,000	20.66	1,539,329,223	683,857,047	2.150	2019-12-02
1341	2019-12-03	318,243,045	-221,212	20.67	1,539,329,223	668,310,395	2.100	2019-11-29
1342	2019-12-02	318,464,257	-113,000	20.69	1,539,329,223	671,959,582	2.110	2019-11-28
1343	2019-11-29	318,577,257	7,000	20.70	1,539,329,223	684,941,103	2.150	2019-11-27
1344	2019-11-28	318,570,257	-348,670	20.70	1,539,329,223	675,368,945	2.120	2019-11-26
1345	2019-11-27	318,918,927	90,000	20.72	1,539,329,223	672,918,936	2.110	2019-11-25
1346	2019-11-26	318,828,927	-44,000	20.71	1,539,329,223	672,729,036	2.110	2019-11-22
1347	2019-11-25	318,872,927	2,394,000	20.72	1,539,329,223	663,255,688	2.080	2019-11-21
1348	2019-11-22	316,478,927	2,225,868	20.56	1,539,329,223	661,440,957	2.090	2019-11-20
1349	2019-11-21	314,253,059	-149,200	20.41	1,539,329,223	650,503,832	2.070	2019-11-19
1350	2019-11-19	314,402,259	104,000	20.42	1,539,329,223	660,244,744	2.100	2019-11-15
1351	2019-11-18	314,298,259	-32,550	20.42	1,539,329,223	650,597,396	2.070	2019-11-14
1352	2019-11-15	314,330,809	-173,200	20.42	1,539,329,223	660,094,699	2.100	2019-11-13
1353	2019-11-14	314,504,009	516,720	20.43	1,539,329,223	673,038,579	2.140	2019-11-12
1354	2019-11-12	313,987,289	309,696	20.40	1,539,329,223	687,632,163	2.190	2019-11-08
1355	2019-11-11	313,677,593	106,000	20.38	1,539,329,223	690,090,705	2.200	2019-11-07
1356	2019-11-08	313,571,593	-49,000	20.37	1,539,329,223	699,264,652	2.230	2019-11-06
1357	2019-11-07	313,620,593	-110,000	20.29	1,545,926,223	705,646,334	2.250	2019-11-05
1358	2019-11-06	313,730,593	-273,000	20.29	1,545,926,223	690,207,305	2.200	2019-11-04
1359	2019-11-05	314,003,593	5,000	20.31	1,545,926,223	675,107,725	2.150	2019-11-01
1360	2019-11-04	313,998,593	207,000	20.31	1,545,926,223	687,656,919	2.190	2019-10-31
1361	2019-11-01	313,791,593	2,053,000	20.30	1,545,926,223	687,203,589	2.190	2019-10-30
1362	2019-10-31	311,738,593	362,354	20.17	1,545,926,223	670,237,975	2.150	2019-10-29
1363	2019-10-30	311,376,239	41,000	20.14	1,545,926,223	669,458,914	2.150	2019-10-28
1364	2019-10-29	311,335,239	121,323	20.14	1,545,926,223	669,370,764	2.150	2019-10-25
1365	2019-10-28	311,213,916	-293,000	20.13	1,545,926,223	681,558,476	2.190	2019-10-24
1366	2019-10-25	311,506,916	141,803	20.15	1,545,926,223	666,624,800	2.140	2019-10-23
1367	2019-10-24	311,365,113	-65,000	20.14	1,545,926,223	666,321,342	2.140	2019-10-22
1368	2019-10-23	311,430,113	-75,000	20.15	1,545,926,223	650,888,936	2.090	2019-10-21
1369	2019-10-22	311,505,113	963,600	20.15	1,545,926,223	638,585,482	2.050	2019-10-18
1370	2019-10-21	310,541,513	-1,633,616	20.09	1,545,926,223	627,293,856	2.020	2019-10-17
1371	2019-10-18	312,175,129	-92,000	20.19	1,545,926,223	630,593,761	2.020	2019-10-16
1372	2019-10-17	312,267,129	-342,000	20.20	1,545,926,223	649,515,628	2.080	2019-10-15
1373	2019-10-16	312,609,129	-561,100	20.22	1,545,926,223	643,974,806	2.060	2019-10-14
1374	2019-10-15	313,170,229	232,592	20.26	1,545,926,223	657,657,481	2.100	2019-10-11
1375	2019-10-14	312,937,637	1,043,000	20.24	1,545,926,223	654,039,661	2.090	2019-10-10
1376	2019-10-11	311,894,637	319,000	20.18	1,545,926,223	654,978,738	2.100	2019-10-09
1377	2019-10-10	311,575,637	161,000	20.15	1,545,926,223	648,077,325	2.080	2019-10-08
1378	2019-10-09	311,414,637	105,046	20.14	1,545,926,223	641,514,152	2.060	2019-10-04
1379	2019-10-08	311,309,591	186,000	20.14	1,545,926,223	653,750,141	2.100	2019-10-03
1380	2019-10-04	311,123,591	-95,000	20.13	1,545,926,223	650,248,305	2.090	2019-10-02
1381	2019-10-03	311,218,591	-145,000	20.13	1,545,926,223	662,895,599	2.130	2019-09-30
1382	2019-10-02	311,363,591	131,000	20.14	1,545,926,223	650,749,905	2.090	2019-09-27
1383	2019-09-30	311,232,591	-509,000	20.13	1,545,926,223	653,588,441	2.100	2019-09-26
1384	2019-09-27	311,741,591	-250,224	20.17	1,545,926,223	654,657,341	2.100	2019-09-25
1385	2019-09-26	311,991,815	854,000	20.18	1,545,926,223	673,902,320	2.160	2019-09-24
1386	2019-09-25	311,137,815	-508,856	20.13	1,545,926,223	644,055,277	2.070	2019-09-23
1387	2019-09-24	311,646,671	358,697	20.16	1,545,926,223	610,827,475	1.960	2019-09-20
1388	2019-09-23	311,287,974	252,977	20.14	1,545,926,223	622,575,948	2.000	2019-09-19
1389	2019-09-20	311,034,997	741,977	20.12	1,545,926,223	625,180,344	2.010	2019-09-18
1390	2019-09-19	310,293,020	3,222,837	20.07	1,545,926,223	623,688,970	2.010	2019-09-17
1391	2019-09-18	307,070,183	426,975	19.86	1,545,926,223	611,069,664	1.990	2019-09-16
1392	2019-09-17	306,643,208	90,100	19.84	1,545,926,223	619,419,280	2.020	2019-09-13
1393	2019-09-16	306,553,108	-42,000	19.83	1,545,926,223	625,368,340	2.040	2019-09-12
1394	2019-09-13	306,595,108	-239,000	19.83	1,545,926,223	616,256,167	2.010	2019-09-11
1395	2019-09-12	306,834,108	-175,000	19.85	1,545,926,223	625,941,580	2.040	2019-09-10
1396	2019-09-11	307,009,108	-152,000	19.86	1,545,926,223	626,298,580	2.040	2019-09-09
1397	2019-09-10	307,161,108	-312,000	19.87	1,545,926,223	626,608,660	2.040	2019-09-06
1398	2019-09-09	307,473,108	-109,000	19.89	1,545,926,223	627,245,140	2.040	2019-09-05
1399	2019-09-06	307,582,108	-888,284	19.90	1,545,926,223	627,467,500	2.040	2019-09-04
1400	2019-09-05	308,470,392	-119,655	19.95	1,545,926,223	616,940,784	2.000	2019-09-03
1401	2019-09-04	308,590,047	27,000	19.96	1,545,926,223	604,836,492	1.960	2019-09-02
1402	2019-09-03	308,563,047	552,000	19.96	1,545,926,223	614,040,464	1.990	2019-08-30
1403	2019-09-02	308,011,047	26,000	19.92	1,545,926,223	616,022,094	2.000	2019-08-29
1404	2019-08-30	307,985,047	316,686	19.92	1,545,926,223	622,129,795	2.020	2019-08-28
1405	2019-08-29	307,668,361	274,432	19.90	1,545,926,223	624,566,773	2.030	2019-08-27
1406	2019-08-28	307,393,929	-375,923	19.88	1,545,926,223	630,157,554	2.050	2019-08-26
1407	2019-08-27	307,769,852	-341,000	19.91	1,545,926,223	646,316,689	2.100	2019-08-23
1408	2019-08-26	308,110,852	-44,000	19.93	1,545,926,223	619,302,813	2.010	2019-08-22
1409	2019-08-23	308,154,852	-206,031	19.93	1,545,926,223	625,554,350	2.030	2019-08-21
1410	2019-08-22	308,360,883	-89,000	19.95	1,545,926,223	632,139,810	2.050	2019-08-20
1411	2019-08-21	308,449,883	15,400	19.95	1,545,926,223	623,068,764	2.020	2019-08-19
1412	2019-08-20	308,434,483	-221,914	19.95	1,545,926,223	629,206,345	2.040	2019-08-16
1413	2019-08-19	308,656,397	414,888	19.97	1,545,926,223	645,091,870	2.090	2019-08-15
1414	2019-08-16	308,241,509	-147,000	19.94	1,545,926,223	622,647,848	2.020	2019-08-14
1415	2019-08-15	308,388,509	96,000	19.95	1,545,926,223	610,609,248	1.980	2019-08-13
1416	2019-08-14	308,292,509	-86,922	19.94	1,545,926,223	622,750,868	2.020	2019-08-12
1417	2019-08-13	308,379,431	-118,590	19.95	1,545,926,223	641,429,216	2.080	2019-08-09
1418	2019-08-12	308,498,021	-320,000	19.96	1,545,926,223	638,590,903	2.070	2019-08-08
1419	2019-08-09	308,818,021	15,000	19.98	1,545,926,223	629,988,763	2.040	2019-08-07
1420	2019-08-08	308,803,021	-1,000	19.98	1,545,926,223	602,165,891	1.950	2019-08-06
1421	2019-08-07	308,804,021	26,012	19.98	1,545,926,223	611,431,962	1.980	2019-08-05
1422	2019-08-06	308,778,009	77,000	19.97	1,545,926,223	639,170,479	2.070	2019-08-02
1423	2019-08-05	308,701,009	-102,000	19.97	1,545,926,223	642,098,099	2.080	2019-08-01
1424	2019-08-02	308,803,009	19,000	19.98	1,545,926,223	651,574,349	2.110	2019-07-31
1425	2019-08-01	308,784,009	234,058	19.97	1,545,926,223	654,622,099	2.120	2019-07-30
1426	2019-07-31	308,549,951	23,000	19.96	1,545,926,223	654,125,896	2.120	2019-07-29
1427	2019-07-30	308,526,951	24,000	19.96	1,545,926,223	650,991,867	2.110	2019-07-26
1428	2019-07-29	308,502,951	-263,738	19.96	1,545,926,223	654,026,256	2.120	2019-07-25
1429	2019-07-26	308,766,689	66,091	19.97	1,545,926,223	666,936,048	2.160	2019-07-24
1430	2019-07-25	308,700,598	-63,000	19.97	1,545,926,223	657,532,274	2.130	2019-07-23
1431	2019-07-24	308,763,598	-32,486	19.97	1,545,926,223	660,754,100	2.140	2019-07-22
1432	2019-07-23	308,796,084	53,595	19.97	1,545,926,223	666,999,541	2.160	2019-07-19
1433	2019-07-22	308,742,489	-48,869	19.97	1,545,926,223	663,796,351	2.150	2019-07-18
1434	2019-07-19	308,791,358	-413,000	19.97	1,545,926,223	666,989,333	2.160	2019-07-17
1435	2019-07-18	309,204,358	13,022,238	20.00	1,545,926,223	664,789,370	2.150	2019-07-16
1436	2019-07-17	296,182,120	-93,595	19.84	1,492,531,072	627,906,094	2.120	2019-07-15
1437	2019-07-16	296,275,715	-41,000	19.85	1,492,531,072	634,030,030	2.140	2019-07-12
1438	2019-07-15	296,316,715	131,000	19.85	1,492,531,072	628,191,436	2.120	2019-07-11
1439	2019-07-12	296,185,715	-41,000	19.84	1,492,531,072	636,799,287	2.150	2019-07-10
1440	2019-07-11	296,226,715	-176,888	19.85	1,492,531,072	622,076,102	2.100	2019-07-09
1441	2019-07-10	296,403,603	632,000	19.86	1,492,531,072	613,555,458	2.070	2019-07-08
1442	2019-07-09	295,771,603	20,000	19.82	1,492,531,072	644,782,095	2.180	2019-07-05
1443	2019-07-08	295,751,603	-340,000	19.82	1,492,531,072	647,696,011	2.190	2019-07-04
1444	2019-07-05	296,091,603	-203,873	19.84	1,492,531,072	636,596,946	2.150	2019-07-03
1445	2019-07-04	296,295,476	88,000	19.85	1,492,531,072	645,924,138	2.180	2019-07-02
1446	2019-07-03	296,207,476	104,000	19.85	1,492,531,072	651,656,447	2.200	2019-06-28
1447	2019-07-02	296,103,476	-122,000	19.84	1,492,531,072	645,505,578	2.180	2019-06-27
1448	2019-06-28	296,225,476	254,000	19.85	1,492,531,072	622,073,500	2.100	2019-06-26
1449	2019-06-27	295,971,476	2,000	19.83	1,492,531,072	621,540,100	2.100	2019-06-25
1450	2019-06-26	295,969,476	105,000	19.83	1,492,531,072	630,414,984	2.130	2019-06-24
1451	2019-06-25	295,864,476	412,943	19.82	1,492,531,072	639,067,268	2.160	2019-06-21
1452	2019-06-24	295,451,533	123,000	19.80	1,492,531,072	629,311,765	2.130	2019-06-20
1453	2019-06-21	295,328,533	164,000	19.79	1,492,531,072	632,003,061	2.140	2019-06-19
1454	2019-06-20	295,164,533	17,000	19.78	1,492,531,072	622,797,165	2.110	2019-06-18
1455	2019-06-19	295,147,533	198,000	19.77	1,492,531,072	596,198,017	2.020	2019-06-17
1456	2019-06-18	294,949,533	49,450	19.76	1,492,531,072	613,495,029	2.080	2019-06-14
1457	2019-06-17	294,900,083	1,473,000	19.76	1,492,531,072	613,392,173	2.080	2019-06-13
1458	2019-06-14	293,427,083	209,000	19.66	1,492,531,072	622,065,416	2.120	2019-06-12
1459	2019-06-13	293,218,083	877,000	19.65	1,492,531,072	630,418,878	2.150	2019-06-11
1460	2019-06-12	292,341,083	795,000	19.59	1,492,531,072	622,686,507	2.130	2019-06-10
1461	2019-06-11	291,546,083	58,673	19.53	1,492,531,072	603,500,392	2.070	2019-06-06
1462	2019-06-10	291,487,410	362,900	19.53	1,492,531,072	603,378,939	2.070	2019-06-05
1463	2019-06-06	291,124,510	279,886	19.51	1,492,531,072	590,982,755	2.030	2019-06-04
1464	2019-06-05	290,844,624	52,000	19.49	1,492,531,072	613,682,157	2.110	2019-06-03
1465	2019-06-04	290,792,624	857,936	19.48	1,492,531,072	610,664,510	2.100	2019-05-31
1466	2019-06-03	289,934,688	-102,000	19.43	1,492,531,072	629,158,273	2.170	2019-05-30
1467	2019-05-31	290,036,688	98,101	19.43	1,492,531,072	649,682,181	2.240	2019-05-29
1468	2019-05-30	289,938,587	82,000	19.43	1,492,531,072	652,361,821	2.250	2019-05-28
1469	2019-05-29	289,856,587	-105,450	19.42	1,492,531,072	663,771,584	2.290	2019-05-27
1470	2019-05-28	289,962,037	318,100	19.43	1,492,531,072	649,514,963	2.240	2019-05-24
1471	2019-05-27	289,643,937	375,064	19.41	1,492,531,072	657,491,737	2.270	2019-05-23
1472	2019-05-24	289,268,873	216,000	19.38	1,492,531,072	671,103,785	2.320	2019-05-22
1473	2019-05-23	289,052,873	69,000	19.37	1,492,531,072	670,602,665	2.320	2019-05-21
1474	2019-05-22	288,983,873	238,000	19.36	1,492,531,072	664,662,908	2.300	2019-05-20
1475	2019-05-21	288,745,873	44,000	19.35	1,492,531,072	690,102,636	2.390	2019-05-17
1476	2019-05-20	288,701,873	-11,000	19.34	1,492,531,072	684,223,439	2.370	2019-05-16
1477	2019-05-17	288,712,873	159,000	19.34	1,492,531,072	687,136,638	2.380	2019-05-15
1478	2019-05-16	288,553,873	-173,943	19.33	1,492,531,072	686,758,218	2.380	2019-05-14
1479	2019-05-15	288,727,816	-109,000	19.34	1,492,531,072	687,172,202	2.380	2019-05-10
1480	2019-05-14	288,836,816	498,000	19.35	1,492,531,072	678,766,518	2.350	2019-05-09
1481	2019-05-10	288,338,816	72,000	19.32	1,492,531,072	689,129,770	2.390	2019-05-08
1482	2019-05-09	288,266,816	-9,000	19.31	1,492,531,072	700,488,363	2.430	2019-05-07
1483	2019-05-08	288,275,816	-150,000	19.31	1,492,531,072	703,392,991	2.440	2019-05-06
1484	2019-05-07	288,425,816	274,612	19.32	1,492,531,072	735,485,831	2.550	2019-05-03
1485	2019-05-06	288,151,204	396,000	19.31	1,492,531,072	726,141,034	2.520	2019-05-02
1486	2019-05-03	287,755,204	-82,228	19.28	1,492,531,072	716,510,458	2.490	2019-04-30
1487	2019-05-02	287,837,432	379,000	19.29	1,492,531,072	728,228,703	2.530	2019-04-29
1488	2019-04-30	287,458,432	39,000	19.26	1,492,531,072	710,022,327	2.470	2019-04-26
1489	2019-04-29	287,419,432	374,000	19.26	1,492,531,072	698,429,220	2.430	2019-04-25
1490	2019-04-26	287,045,432	-62,000	19.23	1,492,531,072	731,965,852	2.550	2019-04-24
1491	2019-04-25	287,107,432	474,562	19.24	1,492,531,072	732,123,952	2.550	2019-04-23
1492	2019-04-24	286,632,870	-151,000	19.20	1,492,531,072	725,181,161	2.530	2019-04-18
1493	2019-04-23	286,783,870	-335,191	19.21	1,492,531,072	719,827,514	2.510	2019-04-17
1494	2019-04-18	287,119,061	121,000	19.24	1,492,531,072	714,926,462	2.490	2019-04-16
1495	2019-04-17	286,998,061	-1,000	19.23	1,492,531,072	714,625,172	2.490	2019-04-15
1496	2019-04-15	286,999,061	99,000	19.23	1,492,531,072	723,237,634	2.520	2019-04-11
1497	2019-04-12	286,900,061	48,000	19.22	1,492,531,072	734,464,156	2.560	2019-04-10
1498	2019-04-11	286,852,061	204,000	19.22	1,492,531,072	731,472,756	2.550	2019-04-09
1499	2019-04-10	286,648,061	516,000	19.21	1,492,531,072	696,554,788	2.430	2019-04-08
1500	2019-04-09	286,132,061	32,000	19.17	1,492,531,072	703,884,870	2.460	2019-04-04
1501	2019-04-08	286,100,061	-32,468	19.17	1,492,531,072	689,501,147	2.410	2019-04-03
1502	2019-04-04	286,132,529	131,000	19.17	1,492,531,072	698,163,371	2.440	2019-04-02
1503	2019-04-03	286,001,529	189,000	19.16	1,492,531,072	706,423,777	2.470	2019-04-01
1504	2019-04-02	285,812,529	-415,786	19.15	1,492,531,072	705,956,947	2.470	2019-03-29
1505	2019-04-01	286,228,315	-263,000	19.18	1,492,531,072	695,534,805	2.430	2019-03-28
1506	2019-03-29	286,491,315	631,000	19.19	1,492,531,072	676,119,503	2.360	2019-03-27
1507	2019-03-28	285,860,315	59,439	19.15	1,492,531,072	688,923,359	2.410	2019-03-26
1508	2019-03-27	285,800,876	57,000	19.15	1,492,531,072	683,064,094	2.390	2019-03-25
1509	2019-03-26	285,743,876	2,000	19.14	1,492,531,072	682,927,864	2.390	2019-03-22
1510	2019-03-25	285,741,876	54,000	19.14	1,492,531,072	674,350,827	2.360	2019-03-21
1511	2019-03-22	285,687,876	224,962	19.14	1,492,531,072	679,937,145	2.380	2019-03-20
1512	2019-03-21	285,462,914	365,317	19.13	1,492,531,072	690,820,252	2.420	2019-03-19
1513	2019-03-20	285,097,597	174,000	19.10	1,492,531,072	672,830,329	2.360	2019-03-18
1514	2019-03-19	284,923,597	127,532	19.09	1,492,531,072	672,419,689	2.360	2019-03-15
1515	2019-03-18	284,796,065	-71,000	19.08	1,492,531,072	694,902,399	2.440	2019-03-14
1516	2019-03-15	284,867,065	45,000	19.09	1,492,531,072	692,226,968	2.430	2019-03-13
1517	2019-03-14	284,822,065	429,000	19.08	1,492,531,072	700,662,280	2.460	2019-03-12
1518	2019-03-13	284,393,065	102,000	19.05	1,492,531,072	691,075,148	2.430	2019-03-11
1519	2019-03-12	284,291,065	-108,000	19.05	1,492,531,072	687,984,377	2.420	2019-03-08
1520	2019-03-11	284,399,065	95,848	19.05	1,492,531,072	693,933,719	2.440	2019-03-07
1521	2019-03-08	284,303,217	346,215	19.05	1,492,531,072	693,699,849	2.440	2019-03-06
1522	2019-03-07	283,957,002	409,000	19.03	1,492,531,072	681,496,805	2.400	2019-03-05
1523	2019-03-06	283,548,002	-84,000	19.00	1,492,531,072	674,844,245	2.380	2019-03-04
1524	2019-03-05	283,632,002	708,000	19.00	1,492,531,072	663,698,885	2.340	2019-03-01
1525	2019-03-04	282,924,002	100,000	18.96	1,492,531,072	659,212,925	2.330	2019-02-28
1526	2019-03-01	282,824,002	-1,000	18.95	1,492,531,072	650,495,205	2.300	2019-02-27
1527	2019-02-28	282,825,002	-146,620	18.95	1,492,531,072	653,325,755	2.310	2019-02-26
1528	2019-02-27	282,971,622	162,000	18.96	1,492,531,072	650,834,731	2.300	2019-02-25
1529	2019-02-26	282,809,622	349,495	18.95	1,492,531,072	647,634,034	2.290	2019-02-22
1530	2019-02-25	282,460,127	80,000	18.92	1,492,531,072	644,009,090	2.280	2019-02-21
1531	2019-02-22	282,380,127	103,000	18.92	1,492,531,072	638,179,087	2.260	2019-02-20
1532	2019-02-20	282,277,127	38,000	18.91	1,492,531,072	646,414,621	2.290	2019-02-18
1533	2019-02-19	282,239,127	-33,977	18.91	1,492,531,072	646,327,601	2.290	2019-02-15
1534	2019-02-18	282,273,104	202,000	18.91	1,492,531,072	646,405,408	2.290	2019-02-14
1535	2019-02-15	282,071,104	158,000	18.90	1,492,531,072	662,867,094	2.350	2019-02-13
1536	2019-02-14	281,913,104	201,760	18.89	1,492,531,072	654,038,401	2.320	2019-02-12
1537	2019-02-13	281,711,344	665,000	18.87	1,492,531,072	645,118,978	2.290	2019-02-11
1538	2019-02-12	281,046,344	-17,000	18.83	1,492,531,072	632,354,274	2.250	2019-02-08
1539	2019-02-11	281,063,344	131,249	18.83	1,492,531,072	640,824,424	2.280	2019-02-01
1540	2019-02-08	280,932,095	651,000	18.82	1,492,531,072	640,525,177	2.280	2019-01-31
1541	2019-02-01	280,281,095	-49,007	18.78	1,492,531,072	641,843,708	2.290	2019-01-30
1542	2019-01-31	280,330,102	-131,000	18.78	1,492,531,072	641,955,934	2.290	2019-01-29
1543	2019-01-30	280,461,102	-156,000	18.79	1,492,531,072	642,255,924	2.290	2019-01-28
1544	2019-01-29	280,617,102	-51,000	18.80	1,492,531,072	648,225,506	2.310	2019-01-25
1545	2019-01-28	280,668,102	-94,000	18.80	1,492,531,072	639,923,273	2.280	2019-01-24
1546	2019-01-25	280,762,102	-188,000	18.81	1,492,531,072	631,714,730	2.250	2019-01-23
1547	2019-01-24	280,950,102	-162,000	18.82	1,492,531,072	646,185,235	2.300	2019-01-22
1548	2019-01-23	281,112,102	-209,519	18.83	1,492,531,072	640,935,593	2.280	2019-01-21
1549	2019-01-22	281,321,621	-27,000	18.85	1,492,531,072	635,786,863	2.260	2019-01-18
1550	2019-01-21	281,348,621	617,000	18.85	1,492,531,072	630,220,911	2.240	2019-01-17
1551	2019-01-18	280,731,621	-16,231	18.81	1,492,531,072	623,224,199	2.220	2019-01-16
1552	2019-01-17	280,747,852	143,000	18.81	1,492,531,072	626,067,710	2.230	2019-01-15
1553	2019-01-16	280,604,852	-3,614	18.80	1,492,531,072	617,330,674	2.200	2019-01-14
1554	2019-01-15	280,608,466	-92,086	18.80	1,492,531,072	620,144,710	2.210	2019-01-11
1555	2019-01-14	280,700,552	4,649,000	18.81	1,492,531,072	623,155,225	2.220	2019-01-10
1556	2019-01-11	276,051,552	278,000	18.50	1,492,531,072	632,158,054	2.290	2019-01-09
1557	2019-01-10	275,773,552	-272,000	18.48	1,492,531,072	614,975,021	2.230	2019-01-08
1558	2019-01-09	276,045,552	490,000	18.50	1,492,531,072	629,383,859	2.280	2019-01-07
1559	2019-01-08	275,555,552	-32,873	18.46	1,492,531,072	617,244,436	2.240	2019-01-04
1560	2019-01-07	275,588,425	74,000	18.46	1,492,531,072	620,073,956	2.250	2019-01-03
1561	2019-01-04	275,514,425	210,839	18.46	1,492,531,072	628,172,889	2.280	2019-01-02
1562	2019-01-03	275,303,586	-148,513	18.45	1,492,531,072	663,481,642	2.410	2018-12-28
1563	2019-01-02	275,452,099	-93,949	18.46	1,492,531,072	644,557,912	2.340	2018-12-27
1564	2018-12-28	275,546,048	272,000	18.46	1,492,531,072	622,734,068	2.260	2018-12-21
1565	2018-12-27	275,274,048	-395,000	18.44	1,492,531,072	619,366,608	2.250	2018-12-20
1566	2018-12-21	275,669,048	149,962	18.47	1,492,531,072	620,255,358	2.250	2018-12-19
1567	2018-12-20	275,519,086	317,000	18.46	1,492,531,072	630,938,707	2.290	2018-12-18
1568	2018-12-19	275,202,086	123,146	18.44	1,492,531,072	627,460,756	2.280	2018-12-17
1569	2018-12-18	275,078,940	-107,492	18.43	1,492,531,072	624,429,194	2.270	2018-12-14
1570	2018-12-17	275,186,432	555,000	18.44	1,492,531,072	624,673,201	2.270	2018-12-13
1571	2018-12-14	274,631,432	69,000	18.40	1,492,531,072	617,920,722	2.250	2018-12-12
1572	2018-12-13	274,562,432	385,000	18.40	1,492,531,072	620,511,096	2.260	2018-12-11
1573	2018-12-12	274,177,432	123,000	18.37	1,492,531,072	630,608,094	2.300	2018-12-10
1574	2018-12-11	274,054,432	516,215	18.36	1,492,531,072	627,584,649	2.290	2018-12-07
1575	2018-12-10	273,538,217	6,998	18.33	1,492,531,072	642,814,810	2.350	2018-12-06
1576	2018-12-07	273,531,219	38,000	18.33	1,492,531,072	651,004,301	2.380	2018-12-05
1577	2018-12-06	273,493,219	-452,542	18.32	1,492,531,072	661,853,590	2.420	2018-12-04
1578	2018-12-05	273,945,761	-78,000	18.35	1,492,531,072	684,864,403	2.500	2018-12-03
1579	2018-12-04	274,023,761	8,001,490	18.36	1,492,531,072	635,735,126	2.320	2018-11-30
1580	2018-12-03	266,022,271	352,381	17.82	1,492,531,072	582,588,773	2.190	2018-11-29
1581	2018-11-30	265,669,890	-48,007	17.80	1,492,531,072	584,473,758	2.200	2018-11-28
1582	2018-11-29	265,717,897	625,005	17.80	1,492,531,072	584,579,373	2.200	2018-11-27
1583	2018-11-28	265,092,892	60,000	17.76	1,492,531,072	580,553,433	2.190	2018-11-26
1584	2018-11-27	265,032,892	27,000	17.76	1,492,531,072	556,569,073	2.100	2018-11-23
1585	2018-11-26	265,005,892	19,000	17.76	1,492,531,072	553,862,314	2.090	2018-11-22
1586	2018-11-23	264,986,892	56,196	17.75	1,492,531,072	567,071,949	2.140	2018-11-21
1587	2018-11-22	264,930,696	61,345	17.75	1,492,531,072	572,250,303	2.160	2018-11-20
1588	2018-11-21	264,869,351	-187,875	17.75	1,492,531,072	582,712,572	2.200	2018-11-19
1589	2018-11-20	265,057,226	107,149	17.76	1,492,531,072	580,475,325	2.190	2018-11-16
1590	2018-11-19	264,950,077	1,399,820	17.75	1,492,531,072	574,941,667	2.170	2018-11-15
1591	2018-11-16	263,550,257	333,000	17.66	1,492,531,072	571,904,058	2.170	2018-11-14
1592	2018-11-15	263,217,257	195,889	17.64	1,492,531,072	584,342,311	2.220	2018-11-13
1593	2018-11-14	263,021,368	68,690	17.62	1,492,531,072	591,798,078	2.250	2018-11-12
1594	2018-11-13	262,952,678	-32,770	17.62	1,492,531,072	586,384,472	2.230	2018-11-09
1595	2018-11-12	262,985,448	375,554	17.62	1,492,531,072	589,087,404	2.240	2018-11-08
1596	2018-11-09	262,609,894	-532,504	17.59	1,492,531,072	590,872,262	2.250	2018-11-07
1597	2018-11-08	263,142,398	-159,573	17.63	1,492,531,072	584,176,124	2.220	2018-11-06
1598	2018-11-07	263,301,971	181,483	17.64	1,492,531,072	581,897,356	2.210	2018-11-05
1599	2018-11-06	263,120,488	377,672	17.63	1,492,531,072	573,602,664	2.180	2018-11-02
1600	2018-11-05	262,742,816	-177,600	17.60	1,492,531,072	564,897,054	2.150	2018-11-01
1601	2018-11-02	262,920,416	-589,241	17.62	1,492,531,072	554,762,078	2.110	2018-10-31
1602	2018-11-01	263,509,657	-495,762	17.66	1,492,531,072	534,924,604	2.030	2018-10-30
1603	2018-10-31	264,005,419	-1,000	17.69	1,492,531,072	522,730,730	1.980	2018-10-29
1604	2018-10-30	264,006,419	527,829	17.69	1,492,531,072	535,933,031	2.030	2018-10-26
1605	2018-10-29	263,478,590	-235,000	17.65	1,492,531,072	526,957,180	2.000	2018-10-25
1606	2018-10-26	263,713,590	-47,512	17.67	1,492,531,072	532,701,452	2.020	2018-10-24
1607	2018-10-25	263,761,102	-426,046	17.67	1,492,531,072	530,159,815	2.010	2018-10-23
1608	2018-10-24	264,187,148	440,815	17.70	1,492,531,072	536,299,910	2.030	2018-10-22
1609	2018-10-23	263,746,333	121,853	17.67	1,492,531,072	530,130,129	2.010	2018-10-19
1610	2018-10-22	263,624,480	457,772	17.66	1,492,531,072	514,067,736	1.950	2018-10-18
1611	2018-10-19	263,166,708	298,532	17.63	1,492,531,072	526,333,416	2.000	2018-10-16
1612	2018-10-18	262,868,176	164,000	17.61	1,492,531,072	541,508,443	2.060	2018-10-15
1613	2018-10-16	262,704,176	287,007	17.60	1,492,531,072	583,203,271	2.220	2018-10-12
1614	2018-10-15	262,417,169	-659,421	17.58	1,492,531,072	582,566,115	2.220	2018-10-11
1615	2018-10-12	263,076,590	-2,298,132	17.63	1,492,531,072	578,768,498	2.200	2018-10-10
1616	2018-10-11	265,374,722	81,246	17.78	1,492,531,072	583,824,388	2.200	2018-10-09
1617	2018-10-10	265,293,476	78,000	17.77	1,492,531,072	578,339,778	2.180	2018-10-08
1618	2018-10-09	265,215,476	-292,568	17.77	1,492,531,072	588,778,357	2.220	2018-10-05
1619	2018-10-08	265,508,044	-924,227	17.79	1,492,531,072	608,013,421	2.290	2018-10-04
1620	2018-10-05	266,432,271	5,483	17.85	1,492,531,072	596,808,287	2.240	2018-10-03
1621	2018-10-04	266,426,788	-170,515	17.85	1,492,531,072	586,138,934	2.200	2018-10-02
1622	2018-10-03	266,597,303	-125,957	17.86	1,492,531,072	605,175,878	2.270	2018-09-28
1623	2018-10-02	266,723,260	918,326	17.87	1,492,531,072	589,458,405	2.210	2018-09-27
1624	2018-09-28	265,804,934	33,855	17.81	1,492,531,072	600,719,151	2.260	2018-09-26
1625	2018-09-27	265,771,079	72,115	17.81	1,492,531,072	600,642,639	2.260	2018-09-24
1626	2018-09-26	265,698,964	-933,670	17.80	1,492,531,072	603,136,648	2.270	2018-09-21
1627	2018-09-24	266,632,634	-233,931	17.86	1,492,531,072	589,258,121	2.210	2018-09-20
1628	2018-09-21	266,866,565	-278,829	17.88	1,492,531,072	595,112,440	2.230	2018-09-19
1629	2018-09-20	267,145,394	-46,057	17.90	1,492,531,072	595,734,229	2.230	2018-09-18
1630	2018-09-19	267,191,451	19,000	17.90	1,492,531,072	593,165,021	2.220	2018-09-17
1631	2018-09-18	267,172,451	49,000	17.90	1,492,531,072	590,451,117	2.210	2018-09-14
1632	2018-09-17	267,123,451	-976,074	17.90	1,492,531,072	587,671,592	2.200	2018-09-13
1633	2018-09-14	268,099,525	407,884	17.96	1,492,531,072	581,775,969	2.170	2018-09-12
1634	2018-09-13	267,691,641	422,138	17.94	1,492,531,072	572,860,112	2.140	2018-09-11
1635	2018-09-12	267,269,503	283,150	17.91	1,492,531,072	590,665,602	2.210	2018-09-10
1636	2018-09-11	266,986,353	577,993	17.89	1,492,531,072	614,068,612	2.300	2018-09-07
1637	2018-09-10	266,408,360	332,274	17.85	1,492,531,072	610,075,144	2.290	2018-09-06
1638	2018-09-07	266,076,086	-196,335	17.83	1,492,531,072	609,314,237	2.290	2018-09-05
1639	2018-09-06	266,272,421	-107,435	17.84	1,492,531,072	599,112,947	2.250	2018-09-04
1640	2018-09-05	266,379,856	-128,271	17.85	1,492,531,072	607,346,072	2.280	2018-09-03
1641	2018-09-04	266,508,127	247,746	17.86	1,492,531,072	607,638,530	2.280	2018-08-31
1642	2018-09-03	266,260,381	-521,755	17.84	1,492,531,072	580,447,631	2.180	2018-08-30
1643	2018-08-31	266,782,136	-1,120,647	17.87	1,492,531,072	565,578,128	2.120	2018-08-29
1644	2018-08-30	267,902,783	-51,938	17.95	1,492,531,072	565,274,872	2.110	2018-08-28
1645	2018-08-29	267,954,721	-818,328	17.95	1,492,531,072	570,743,556	2.130	2018-08-27
1646	2018-08-28	268,773,049	-358,224	18.01	1,492,531,072	572,486,594	2.130	2018-08-24
1647	2018-08-27	269,131,273	-1,126,168	18.03	1,492,531,072	589,397,488	2.190	2018-08-23
1648	2018-08-24	270,257,441	-2,173,832	18.11	1,492,531,072	594,566,370	2.200	2018-08-22
1649	2018-08-23	272,431,273	-1,862,000	18.25	1,492,531,072	602,073,113	2.210	2018-08-21
1650	2018-08-22	274,293,273	934,832	18.38	1,492,531,072	589,730,537	2.150	2018-08-20
1651	2018-08-21	273,358,441	49,608	18.32	1,492,531,072	656,060,258	2.400	2018-08-17
1652	2018-08-20	273,308,833	76,438	18.17	1,504,381,072	661,407,376	2.420	2018-08-16
1653	2018-08-17	273,232,395	-963,850	18.16	1,504,381,072	683,080,988	2.500	2018-08-15
1654	2018-08-16	274,196,245	-46,000	18.23	1,504,381,072	707,426,312	2.580	2018-08-14
1655	2018-08-15	274,242,245	-174,000	18.23	1,504,381,072	718,514,682	2.620	2018-08-13
1656	2018-08-14	274,416,245	420,000	18.24	1,504,381,072	727,203,049	2.650	2018-08-10
1657	2018-08-13	273,996,245	242,000	18.21	1,504,381,072	704,170,350	2.570	2018-08-09
1658	2018-08-10	273,754,245	644,000	18.20	1,504,381,072	700,810,867	2.560	2018-08-08
1659	2018-08-09	273,110,245	88,000	18.15	1,504,381,072	682,775,613	2.500	2018-08-07
1660	2018-08-08	273,022,245	77,000	18.15	1,504,381,072	690,746,280	2.530	2018-08-06
1661	2018-08-07	272,945,245	389,000	18.14	1,504,381,072	682,363,113	2.500	2018-08-03
1662	2018-08-06	272,556,245	587,663	18.12	1,504,381,072	662,311,675	2.430	2018-08-02
1663	2018-08-03	271,968,582	365,000	18.08	1,504,381,072	685,360,827	2.520	2018-08-01
1664	2018-08-02	271,603,582	434,000	18.05	1,504,381,072	676,292,919	2.490	2018-07-31
1665	2018-08-01	271,169,582	94,887	18.03	1,504,381,072	696,905,826	2.570	2018-07-30
1666	2018-07-31	271,074,695	92,924	18.02	1,504,381,072	691,240,472	2.550	2018-07-27
1667	2018-07-30	270,981,771	72,000	18.01	1,504,381,072	674,744,610	2.490	2018-07-26
1668	2018-07-27	270,909,771	333,000	18.01	1,504,381,072	652,892,548	2.410	2018-07-25
1669	2018-07-26	270,576,771	-130,416	17.99	1,504,381,072	652,090,018	2.410	2018-07-24
1670	2018-07-25	270,707,187	-2,875,435	17.99	1,504,381,072	646,990,177	2.390	2018-07-23
1671	2018-07-24	273,582,622	-1,410,115	18.19	1,504,381,072	629,240,031	2.300	2018-07-20
1672	2018-07-23	274,992,737	-7,890,000	18.28	1,504,381,072	629,733,368	2.290	2018-07-19
1673	2018-07-20	282,882,737	5,051,835	18.80	1,504,381,072	644,972,640	2.280	2018-07-18
1674	2018-07-19	277,830,902	-2,245,000	18.71	1,484,551,741	627,897,839	2.260	2018-07-17
1675	2018-07-18	280,075,902	-245,000	18.87	1,484,551,741	627,370,020	2.240	2018-07-16
1676	2018-07-17	280,320,902	-1,056,000	18.88	1,484,551,741	639,131,657	2.280	2018-07-13
1677	2018-07-16	281,376,902	-2,146,000	18.95	1,484,551,741	661,235,720	2.350	2018-07-12
1678	2018-07-13	283,522,902	-1,118,865	19.10	1,484,551,741	657,773,133	2.320	2018-07-11
1679	2018-07-12	284,641,767	-115,000	19.17	1,484,551,741	666,061,735	2.340	2018-07-10
1680	2018-07-11	284,756,767	-418,000	19.18	1,484,551,741	677,721,105	2.380	2018-07-09
1681	2018-07-10	285,174,767	-1,977,261	19.21	1,484,551,741	675,864,198	2.370	2018-07-06
1682	2018-07-09	287,152,028	-358,000	19.34	1,484,551,741	671,935,746	2.340	2018-07-05
1683	2018-07-06	287,510,028	51,000	19.37	1,484,551,741	632,522,062	2.200	2018-07-04
1684	2018-07-05	287,459,028	-549,000	19.36	1,484,551,741	641,033,632	2.230	2018-07-03
1685	2018-07-04	288,008,028	98,000	19.40	1,484,551,741	662,418,464	2.300	2018-06-29
1686	2018-07-03	287,910,028	-446,608	19.39	1,484,551,741	647,797,563	2.250	2018-06-28
1687	2018-06-29	288,356,636	-1,552,608	19.42	1,484,551,741	648,802,431	2.250	2018-06-27
1688	2018-06-28	289,909,244	-1,360,000	19.53	1,484,551,741	643,598,522	2.220	2018-06-26
1689	2018-06-27	291,269,244	33,686	19.62	1,484,551,741	678,657,339	2.330	2018-06-25
1690	2018-06-26	291,235,558	-465,905	19.62	1,484,551,741	684,403,561	2.350	2018-06-22
1691	2018-06-25	291,701,463	29,078	19.65	1,484,551,741	685,498,438	2.350	2018-06-21
1692	2018-06-22	291,672,385	429,765	19.65	1,484,551,741	688,346,829	2.360	2018-06-20
1693	2018-06-21	291,242,620	-434,903	19.62	1,484,551,741	690,245,009	2.370	2018-06-19
1694	2018-06-20	291,677,523	490,049	19.65	1,484,551,741	723,360,257	2.480	2018-06-15
1695	2018-06-19	291,187,474	88,203	19.61	1,484,551,741	722,144,936	2.480	2018-06-14
1696	2018-06-15	291,099,271	-269,603	19.61	1,484,551,741	745,214,134	2.560	2018-06-13
1697	2018-06-14	291,368,874	469,734	19.63	1,484,551,741	748,818,006	2.570	2018-06-12
1698	2018-06-13	290,899,140	186,790	19.60	1,484,551,741	756,337,764	2.600	2018-06-11
1699	2018-06-12	290,712,350	1,052,881	19.58	1,484,551,741	752,944,987	2.590	2018-06-08
1700	2018-06-11	289,659,469	14,331	19.51	1,484,551,741	761,804,403	2.630	2018-06-07
1701	2018-06-08	289,645,138	319,482	19.51	1,484,551,741	764,663,164	2.640	2018-06-06
1702	2018-06-07	289,325,656	235,000	19.49	1,484,551,741	763,819,732	2.640	2018-06-05
1703	2018-06-06	289,090,656	-352,000	19.47	1,484,551,741	766,090,238	2.650	2018-06-04
1704	2018-06-05	289,442,656	-279,090	19.50	1,484,551,741	807,545,010	2.790	2018-06-01
1705	2018-06-04	289,721,746	-1,390,471	19.52	1,484,551,741	814,118,106	2.810	2018-05-31
1706	2018-06-01	291,112,217	-626	19.61	1,484,551,741	812,203,085	2.790	2018-05-30
1707	2018-05-31	291,112,843	1,490,997	19.61	1,484,551,741	829,671,603	2.850	2018-05-29
1708	2018-05-30	289,621,846	583,000	19.51	1,484,551,741	834,110,916	2.880	2018-05-28
1709	2018-05-29	289,038,846	752,000	19.47	1,484,551,741	829,541,488	2.870	2018-05-25
1710	2018-05-28	288,286,846	1,110,000	19.42	1,484,551,741	821,617,511	2.850	2018-05-24
1711	2018-05-25	287,176,846	1,366,132	19.34	1,484,551,741	792,608,095	2.760	2018-05-23
1712	2018-05-24	285,810,714	720,274	19.25	1,484,551,741	797,411,892	2.790	2018-05-21
1713	2018-05-23	285,090,440	-553,113	19.20	1,484,551,741	781,147,806	2.740	2018-05-18
1714	2018-05-21	285,643,553	1,374,958	19.24	1,484,551,741	788,376,206	2.760	2018-05-17
1715	2018-05-18	284,268,595	-523,069	19.15	1,484,551,741	787,424,008	2.770	2018-05-16
1716	2018-05-17	284,791,664	-161,202	19.18	1,484,551,741	780,329,159	2.740	2018-05-15
1717	2018-05-16	284,952,866	15,770	19.19	1,484,551,741	789,319,439	2.770	2018-05-14
1718	2018-05-15	284,937,096	-1,067,048	19.19	1,484,551,741	789,275,756	2.770	2018-05-11
1719	2018-05-14	286,004,144	-36,462	19.27	1,484,551,741	786,511,396	2.750	2018-05-10
1720	2018-05-11	286,040,606	-8,731	19.27	1,484,551,741	786,611,667	2.750	2018-05-09
1721	2018-05-10	286,049,337	50,011	19.27	1,484,551,741	792,356,663	2.770	2018-05-08
1722	2018-05-09	285,999,326	-474,150	19.27	1,484,551,741	789,358,140	2.760	2018-05-07
1723	2018-05-08	286,473,476	-549,747	19.30	1,484,551,741	782,072,589	2.730	2018-05-04
1724	2018-05-07	287,023,223	-1,679,571	19.33	1,484,551,741	803,665,024	2.800	2018-05-03
1725	2018-05-04	288,702,794	338,126	19.45	1,484,551,741	814,141,879	2.820	2018-05-02
1726	2018-05-03	288,364,668	-363,487	19.42	1,484,551,741	816,072,010	2.830	2018-04-30
1727	2018-05-02	288,728,155	-469,947	19.45	1,484,551,741	825,762,523	2.860	2018-04-27
1728	2018-04-30	289,198,102	-126,370	19.48	1,484,551,741	844,458,458	2.920	2018-04-26
1729	2018-04-27	289,324,472	68,090	19.49	1,484,551,741	844,827,458	2.920	2018-04-25
1730	2018-04-26	289,256,382	149,237	19.48	1,484,551,741	824,380,689	2.850	2018-04-24
1731	2018-04-25	289,107,145	-15,677	19.47	1,484,551,741	818,173,220	2.830	2018-04-23
1732	2018-04-24	289,122,822	50,616	19.48	1,484,551,741	818,217,586	2.830	2018-04-20
1733	2018-04-23	289,072,206	811,520	19.47	1,484,551,741	832,527,953	2.880	2018-04-19
1734	2018-04-20	288,260,686	936,381	19.42	1,484,551,741	815,777,741	2.830	2018-04-18
1735	2018-04-19	287,324,305	1,453,211	19.35	1,484,551,741	790,141,839	2.750	2018-04-17
1736	2018-04-18	285,871,094	638,014	19.26	1,484,551,741	786,145,509	2.750	2018-04-16
1737	2018-04-17	285,233,080	196,296	19.21	1,484,551,741	787,243,301	2.760	2018-04-13
1738	2018-04-16	285,036,784	6,784,641	19.20	1,484,551,741	778,150,420	2.730	2018-04-12
1739	2018-04-13	278,252,143	-2,810,238	18.74	1,484,551,741	773,540,958	2.780	2018-04-11
1740	2018-04-12	281,062,381	-1,079,690	18.93	1,484,551,741	786,974,667	2.800	2018-04-10
1741	2018-04-11	282,142,071	-467,299	19.01	1,484,551,741	761,783,592	2.700	2018-04-09
1742	2018-04-10	282,609,370	58,332	19.04	1,484,551,741	757,393,112	2.680	2018-04-06
1743	2018-04-09	282,551,038	-27,255	19.03	1,484,551,741	745,934,740	2.640	2018-04-04
1744	2018-04-06	282,578,293	851,580	19.03	1,484,551,741	748,832,476	2.650	2018-04-03
1745	2018-04-04	281,726,713	10,072	18.98	1,484,551,741	746,575,789	2.650	2018-03-29
1746	2018-04-03	281,716,641	2,065,163	18.98	1,484,551,741	740,914,766	2.630	2018-03-28
1747	2018-03-29	279,651,478	303,039	18.84	1,484,551,741	738,279,902	2.640	2018-03-27
1748	2018-03-28	279,348,439	2,855,925	18.82	1,484,551,741	743,066,848	2.660	2018-03-26
1749	2018-03-27	276,492,514	-14,105,537	18.62	1,484,551,741	771,414,114	2.790	2018-03-23
1750	2018-03-26	290,598,051	571,085	19.57	1,484,551,741	822,392,484	2.830	2018-03-22
1751	2018-03-23	290,026,966	-221,139	19.54	1,484,551,741	832,377,392	2.870	2018-03-21
1752	2018-03-22	290,248,105	-1,211,000	19.55	1,484,551,741	827,207,099	2.850	2018-03-20
1753	2018-03-21	291,459,105	-2,590,000	19.63	1,484,551,741	824,829,267	2.830	2018-03-19
1754	2018-03-20	294,049,105	-74,978	19.81	1,484,551,741	829,218,476	2.820	2018-03-16
1755	2018-03-19	294,124,083	-506,996	19.81	1,484,551,741	838,253,637	2.850	2018-03-15
1756	2018-03-16	294,631,079	-426,546	19.85	1,484,551,741	830,859,643	2.820	2018-03-14
1757	2018-03-15	295,057,625	-1,054,760	19.88	1,484,551,741	840,914,231	2.850	2018-03-13
1758	2018-03-14	296,112,385	1,966,770	19.95	1,484,551,741	855,764,793	2.890	2018-03-12
1759	2018-03-13	294,145,615	263,000	19.81	1,484,551,741	844,197,915	2.870	2018-03-09
1760	2018-03-12	293,882,615	-1,304,486	19.80	1,484,551,741	852,259,584	2.900	2018-03-08
1761	2018-03-09	295,187,101	-368,500	19.88	1,484,551,741	844,235,109	2.860	2018-03-07
1762	2018-03-08	295,555,601	-477,000	19.91	1,484,551,741	863,022,355	2.920	2018-03-06
1763	2018-03-07	296,032,601	-22,514	19.94	1,484,551,741	861,454,869	2.910	2018-03-05
1764	2018-03-06	296,055,115	-560,236	19.94	1,484,551,741	876,323,140	2.960	2018-03-02
1765	2018-03-05	296,615,351	-72,894	19.98	1,484,551,741	883,913,746	2.980	2018-03-01
1766	2018-03-02	296,688,245	-269,000	19.99	1,484,551,741	878,197,205	2.960	2018-02-28
1767	2018-03-01	296,957,245	787,671	20.00	1,484,551,741	878,993,445	2.960	2018-02-27
1768	2018-02-28	296,169,574	-776,000	19.95	1,484,551,741	888,508,722	3.000	2018-02-26
1769	2018-02-27	296,945,574	-54,000	20.00	1,484,551,741	875,989,443	2.950	2018-02-23
1770	2018-02-26	296,999,574	186,543	20.01	1,484,551,741	864,268,760	2.910	2018-02-22
1771	2018-02-23	296,813,031	369,326	19.99	1,484,551,741	878,566,572	2.960	2018-02-21
1772	2018-02-22	296,443,705	210,000	19.97	1,484,551,741	853,757,870	2.880	2018-02-20
1773	2018-02-21	296,233,705	65,064	19.95	1,484,551,741	823,529,700	2.780	2018-02-14
1774	2018-02-20	296,168,641	345,000	19.95	1,484,551,741	814,463,763	2.750	2018-02-13
1775	2018-02-14	295,823,641	-154,000	19.93	1,484,551,741	798,723,831	2.700	2018-02-12
1776	2018-02-13	295,977,641	3,411,231	19.94	1,484,551,741	772,501,643	2.610	2018-02-09
1777	2018-02-12	292,566,410	-898,618	19.71	1,484,551,741	813,334,620	2.780	2018-02-08
1778	2018-02-09	293,465,028	-1,524,000	19.77	1,484,551,741	818,767,428	2.790	2018-02-07
1779	2018-02-08	294,989,028	695,561	19.87	1,484,551,741	849,568,401	2.880	2018-02-06
1780	2018-02-07	294,293,467	969,000	19.82	1,484,551,741	894,652,140	3.040	2018-02-05
1781	2018-02-06	293,324,467	-1,248,060	19.76	1,484,551,741	891,706,380	3.040	2018-02-02
1782	2018-02-05	294,572,527	214,000	19.84	1,484,551,741	916,120,559	3.110	2018-02-01
1783	2018-02-02	294,358,527	-2,516	19.80	1,486,395,741	918,398,604	3.120	2018-01-31
1784	2018-02-01	294,361,043	568,894	19.80	1,486,395,741	921,350,065	3.130	2018-01-30
1785	2018-01-31	293,792,149	319,000	19.77	1,486,395,741	922,507,348	3.140	2018-01-29
1786	2018-01-30	293,473,149	-174,378	19.74	1,486,395,741	956,722,466	3.260	2018-01-26
1787	2018-01-29	293,647,527	46,000	19.76	1,486,395,741	960,227,413	3.270	2018-01-25
1788	2018-01-26	293,601,527	-491,000	19.75	1,486,395,741	986,501,131	3.360	2018-01-24
1789	2018-01-25	294,092,527	-89,000	19.79	1,486,395,741	970,505,339	3.300	2018-01-23
1790	2018-01-24	294,181,527	187,456	19.79	1,486,395,741	985,508,115	3.350	2018-01-22
1791	2018-01-23	293,994,071	-3,375,000	19.78	1,486,395,741	973,120,375	3.310	2018-01-19
1792	2018-01-22	297,369,071	422,432	20.01	1,486,395,741	966,449,481	3.250	2018-01-18
1793	2018-01-19	296,946,639	-185,000	19.98	1,486,395,741	971,015,510	3.270	2018-01-17
1794	2018-01-18	297,131,639	110,000	19.97	1,487,757,741	953,792,561	3.210	2018-01-16
1795	2018-01-17	297,021,639	1,000,170	19.96	1,487,757,741	926,707,514	3.120	2018-01-15
1796	2018-01-16	296,021,469	-236,000	19.90	1,487,757,741	932,467,627	3.150	2018-01-12
1797	2018-01-15	296,257,469	375,000	19.91	1,487,757,741	897,660,131	3.030	2018-01-11
1798	2018-01-12	295,882,469	1,766,830	19.89	1,487,757,741	914,276,829	3.090	2018-01-10
1799	2018-01-11	294,115,639	2,901,000	19.77	1,487,757,741	855,876,509	2.910	2018-01-09
1800	2018-01-10	291,214,639	3,093,978	19.57	1,487,757,741	829,961,721	2.850	2018-01-08
1801	2018-01-09	288,120,661	-340,000	19.37	1,487,757,741	812,500,264	2.820	2018-01-05
1802	2018-01-08	288,460,661	424,000	19.39	1,487,757,741	816,343,671	2.830	2018-01-04
1803	2018-01-05	288,036,661	-181,682	19.36	1,487,757,741	812,263,384	2.820	2018-01-03
1804	2018-01-04	288,218,343	-56,000	19.32	1,491,793,741	801,246,994	2.780	2018-01-02
1805	2018-01-03	288,274,343	-29,000	19.32	1,491,793,741	798,519,930	2.770	2017-12-29
1806	2018-01-02	288,303,343	169,022	19.33	1,491,793,741	792,834,193	2.750	2017-12-28
1807	2017-12-29	288,134,321	46,000	19.31	1,491,793,741	801,013,412	2.780	2017-12-27
1808	2017-12-28	288,088,321	-123,000	19.31	1,491,793,741	800,885,532	2.780	2017-12-22
1809	2017-12-27	288,211,321	-213,000	19.32	1,491,793,741	792,581,133	2.750	2017-12-21
1810	2017-12-22	288,424,321	390,000	19.33	1,491,793,741	775,861,423	2.690	2017-12-20
1811	2017-12-21	288,034,321	-201,000	19.31	1,491,793,741	780,573,010	2.710	2017-12-19
1812	2017-12-20	288,235,321	60,000	19.32	1,491,793,741	769,588,307	2.670	2017-12-18
1813	2017-12-19	288,175,321	429,000	19.32	1,491,793,741	757,901,094	2.630	2017-12-15
1814	2017-12-18	287,746,321	-25,000	19.29	1,491,793,741	788,424,920	2.740	2017-12-14
1815	2017-12-15	287,771,321	137,000	19.29	1,491,793,741	788,493,420	2.740	2017-12-13
1816	2017-12-14	287,634,321	58,000	19.28	1,491,793,741	785,241,696	2.730	2017-12-12
1817	2017-12-13	287,576,321	-30,000	19.28	1,491,793,741	782,207,593	2.720	2017-12-11
1818	2017-12-11	287,606,321	16,000	19.28	1,491,793,741	767,908,877	2.670	2017-12-07
1819	2017-12-08	287,590,321	277,000	19.28	1,491,793,741	790,873,383	2.750	2017-12-06
1820	2017-12-07	287,313,321	695,000	19.26	1,491,793,741	790,111,633	2.750	2017-12-05
1821	2017-12-06	286,618,321	234,000	19.21	1,491,793,741	799,665,116	2.790	2017-12-04
1822	2017-12-05	286,384,321	48,295	19.20	1,491,793,741	781,829,196	2.730	2017-12-01
1823	2017-12-04	286,336,026	88,109	19.19	1,491,793,741	778,833,991	2.720	2017-11-30
1824	2017-12-01	286,247,917	334,000	19.19	1,491,793,741	764,281,938	2.670	2017-11-29
1825	2017-11-30	285,913,917	628,203	19.17	1,491,793,741	757,671,880	2.650	2017-11-28
1826	2017-11-29	285,285,714	113,697	19.12	1,491,793,741	767,418,571	2.690	2017-11-27
1827	2017-11-28	285,172,017	223,000	19.12	1,491,793,741	755,705,845	2.650	2017-11-24
1828	2017-11-27	284,949,017	-215,000	19.10	1,491,793,741	772,211,836	2.710	2017-11-23
1829	2017-11-24	285,164,017	424,100	19.12	1,491,793,741	781,349,407	2.740	2017-11-22
1830	2017-11-23	284,739,917	-64,427	19.09	1,491,793,741	771,645,175	2.710	2017-11-21
1831	2017-11-22	284,804,344	-1,543,000	19.09	1,491,793,741	751,883,468	2.640	2017-11-20
1832	2017-11-21	286,347,344	1,753,000	19.19	1,491,793,741	787,455,196	2.750	2017-11-17
1833	2017-11-20	284,594,344	315,000	19.08	1,491,793,741	802,556,050	2.820	2017-11-16
1834	2017-11-17	284,279,344	1,158,000	19.06	1,491,793,741	804,510,544	2.830	2017-11-15
1835	2017-11-16	283,121,344	1,739,000	18.98	1,491,793,741	806,895,830	2.850	2017-11-14
1836	2017-11-15	281,382,344	420,000	18.86	1,491,793,741	810,381,151	2.880	2017-11-13
1837	2017-11-14	280,962,344	440,000	18.83	1,491,793,741	809,171,551	2.880	2017-11-10
1838	2017-11-13	280,522,344	490,000	18.80	1,491,793,741	810,709,574	2.890	2017-11-09
1839	2017-11-10	280,032,344	63,000	18.77	1,491,793,741	800,892,504	2.860	2017-11-08
1840	2017-11-09	279,969,344	-174,000	18.77	1,491,793,741	825,909,565	2.950	2017-11-07
1841	2017-11-08	280,143,344	1,101,000	18.78	1,491,793,741	826,422,865	2.950	2017-11-06
1842	2017-11-07	279,042,344	268,000	18.71	1,491,793,741	825,965,338	2.960	2017-11-03
1843	2017-11-06	278,774,344	220,000	18.69	1,491,793,741	822,384,315	2.950	2017-11-02
1844	2017-11-03	278,554,344	676,000	18.67	1,491,793,741	835,663,032	3.000	2017-11-01
1845	2017-11-02	277,878,344	769,034	18.63	1,491,793,741	828,077,465	2.980	2017-10-31
1846	2017-11-01	277,109,310	-321,000	18.58	1,491,793,741	834,099,023	3.010	2017-10-30
1847	2017-10-31	277,430,310	3,360,191	18.60	1,491,793,741	829,516,627	2.990	2017-10-27
1848	2017-10-30	274,070,119	13,000	18.37	1,491,793,741	833,173,162	3.040	2017-10-26
1849	2017-10-27	274,057,119	568,000	18.37	1,491,793,741	833,133,642	3.040	2017-10-25
1850	2017-10-26	273,489,119	626,000	18.33	1,491,793,741	825,937,139	3.020	2017-10-24
1851	2017-10-25	272,863,119	225,000	18.29	1,491,793,741	837,689,775	3.070	2017-10-23
1852	2017-10-24	272,638,119	3,000	18.28	1,491,793,741	850,630,931	3.120	2017-10-20
1853	2017-10-23	272,635,119	1,240,000	18.28	1,491,793,741	817,905,357	3.000	2017-10-19
1854	2017-10-20	271,395,119	326,000	18.19	1,491,793,741	849,466,722	3.130	2017-10-18
1855	2017-10-19	271,069,119	-482,000	18.17	1,491,793,741	851,157,034	3.140	2017-10-17
1856	2017-10-18	271,551,119	662,000	18.20	1,491,793,741	844,523,980	3.110	2017-10-16
1857	2017-10-17	270,889,119	-2,278,000	18.16	1,491,793,741	842,465,160	3.110	2017-10-13
1858	2017-10-16	273,167,119	1,557,000	18.31	1,491,793,741	819,501,357	3.000	2017-10-12
1859	2017-10-13	271,610,119	-1,322,709	18.21	1,491,793,741	798,533,750	2.940	2017-10-11
1860	2017-10-12	272,932,828	-155,858	18.30	1,491,793,741	805,151,843	2.950	2017-10-10
1861	2017-10-11	273,088,686	1,782,000	18.31	1,491,793,741	805,611,624	2.950	2017-10-09
1862	2017-10-10	271,306,686	2,054,000	18.19	1,491,793,741	786,789,389	2.900	2017-10-06
1863	2017-10-09	269,252,686	186,000	18.05	1,491,793,741	786,217,843	2.920	2017-10-04
1864	2017-10-06	269,066,686	1,722,000	18.04	1,491,793,741	799,128,057	2.970	2017-10-03
1865	2017-10-04	267,344,686	1,306,000	17.92	1,491,793,741	783,319,930	2.930	2017-09-29
1866	2017-10-03	266,038,686	1,066,000	17.83	1,491,793,741	760,870,642	2.860	2017-09-28
1867	2017-09-29	264,972,686	611,000	17.76	1,491,793,741	768,420,789	2.900	2017-09-27
1868	2017-09-28	264,361,686	225,000	17.72	1,491,793,741	750,787,188	2.840	2017-09-26
1869	2017-09-27	264,136,686	-177,000	17.71	1,491,793,741	736,941,354	2.790	2017-09-25
1870	2017-09-26	264,313,686	1,117,000	17.72	1,491,793,741	782,368,511	2.960	2017-09-22
1871	2017-09-25	263,196,686	2,307,000	17.64	1,491,793,741	771,166,290	2.930	2017-09-21
1872	2017-09-22	260,889,686	-128,235	17.49	1,491,793,741	733,100,018	2.810	2017-09-20
1873	2017-09-21	261,017,921	285,203	17.50	1,491,793,741	715,189,104	2.740	2017-09-19
1874	2017-09-20	260,732,718	38,461	17.48	1,491,793,741	724,836,956	2.780	2017-09-18
1875	2017-09-19	260,694,257	195,539	17.48	1,491,793,741	701,267,551	2.690	2017-09-15
1876	2017-09-18	260,498,718	-1,679,000	17.46	1,491,793,741	711,161,500	2.730	2017-09-14
1877	2017-09-15	262,177,718	-637,000	17.57	1,491,793,741	720,988,725	2.750	2017-09-13
1878	2017-09-14	262,814,718	115,393	17.62	1,491,793,741	717,484,180	2.730	2017-09-12
1879	2017-09-13	262,699,325	-1,280,628	17.61	1,491,793,741	714,542,164	2.720	2017-09-11
1880	2017-09-12	263,979,953	-448,830	17.70	1,491,793,741	739,143,868	2.800	2017-09-08
1881	2017-09-11	264,428,783	456,936	17.73	1,491,793,741	753,622,032	2.850	2017-09-07
1882	2017-09-08	263,971,847	198,064	17.69	1,491,793,741	765,518,356	2.900	2017-09-06
1883	2017-09-07	263,773,783	1,317,596	17.68	1,491,793,741	786,045,873	2.980	2017-09-05
1884	2017-09-06	262,456,187	-100,000	17.59	1,491,793,741	766,372,066	2.920	2017-09-04
1885	2017-09-05	262,556,187	-18,000	17.60	1,491,793,741	774,540,752	2.950	2017-09-01
1886	2017-09-04	262,574,187	-170,000	17.60	1,491,793,741	787,722,561	3.000	2017-08-31
1887	2017-09-01	262,744,187	1,468,596	17.61	1,491,793,741	803,997,212	3.060	2017-08-30
1888	2017-08-31	261,275,591	-223,000	17.51	1,491,793,741	791,665,041	3.030	2017-08-29
1889	2017-08-30	261,498,591	255,000	17.53	1,491,793,741	802,800,674	3.070	2017-08-28
1890	2017-08-29	261,243,591	-466,303	17.51	1,491,793,741	825,529,748	3.160	2017-08-25
1891	2017-08-28	261,709,894	-589,998	17.54	1,491,793,741	824,386,166	3.150	2017-08-24
1892	2017-08-25	262,299,892	46,000	17.58	1,491,793,741	818,375,663	3.120	2017-08-22
1893	2017-08-24	262,253,892	-30,000	17.58	1,491,793,741	812,987,065	3.100	2017-08-21
1894	2017-08-22	262,283,892	50,000	17.58	1,491,793,741	807,834,387	3.080	2017-08-18
1895	2017-08-21	262,233,892	98,500	17.58	1,491,793,741	820,792,082	3.130	2017-08-17
1896	2017-08-18	262,135,392	710,958	17.57	1,491,793,741	828,347,839	3.160	2017-08-16
1897	2017-08-17	261,424,434	-637,000	17.52	1,491,793,741	810,415,745	3.100	2017-08-15
1898	2017-08-16	262,061,434	-1,543,000	17.57	1,491,793,741	817,631,674	3.120	2017-08-14
1899	2017-08-15	263,604,434	-1,679,000	17.67	1,491,793,741	806,629,568	3.060	2017-08-11
1900	2017-08-14	265,283,434	-914,280	17.78	1,491,793,741	843,601,320	3.180	2017-08-10
1901	2017-08-11	266,197,714	-303,000	17.84	1,491,793,741	846,508,731	3.180	2017-08-09
1902	2017-08-10	266,500,714	-567,000	17.86	1,491,793,741	855,467,292	3.210	2017-08-08
1903	2017-08-09	267,067,714	775,383	17.90	1,491,793,741	870,640,748	3.260	2017-08-07
1904	2017-08-08	266,292,331	-3,226,618	17.85	1,491,793,741	881,427,616	3.310	2017-08-04
1905	2017-08-07	269,518,949	-1,000	18.07	1,491,793,741	929,840,374	3.450	2017-08-03
1906	2017-08-04	269,519,949	545,000	18.07	1,491,793,741	948,710,220	3.520	2017-08-02
1907	2017-08-03	268,974,949	513,787	18.03	1,491,793,741	933,343,073	3.470	2017-08-01
1908	2017-08-02	268,461,162	382,000	18.00	1,491,793,741	907,398,728	3.380	2017-07-31
1909	2017-08-01	268,079,162	56,000	17.97	1,491,793,741	892,703,609	3.330	2017-07-28
1910	2017-07-31	268,023,162	7,000	17.97	1,491,793,741	895,197,361	3.340	2017-07-27
1911	2017-07-28	268,016,162	-319,000	17.97	1,491,793,741	892,493,819	3.330	2017-07-26
1912	2017-07-27	268,335,162	-182,000	17.99	1,491,793,741	906,972,848	3.380	2017-07-25
1913	2017-07-26	268,517,162	39,000	18.00	1,491,793,741	931,754,552	3.470	2017-07-24
1914	2017-07-25	268,478,162	-486,851	18.00	1,491,793,741	961,151,820	3.580	2017-07-21
1915	2017-07-24	268,965,013	-934,731	18.03	1,491,793,741	960,205,096	3.570	2017-07-20
1916	2017-07-21	269,899,744	-3,584,928	18.09	1,491,793,741	939,251,109	3.480	2017-07-19
1917	2017-07-20	273,484,672	46,000	18.62	1,468,446,693	883,355,491	3.230	2017-07-18
1918	2017-07-19	273,438,672	244,000	18.62	1,468,446,693	888,675,684	3.250	2017-07-17
1919	2017-07-18	273,194,672	-1,251,000	18.60	1,468,446,693	874,222,950	3.200	2017-07-14
1920	2017-07-17	274,445,672	-623,032	18.69	1,468,446,693	883,715,064	3.220	2017-07-13
1921	2017-07-14	275,068,704	115,000	18.73	1,468,446,693	874,718,479	3.180	2017-07-12
1922	2017-07-13	274,953,704	380,000	18.72	1,468,446,693	871,603,242	3.170	2017-07-11
1923	2017-07-12	274,573,704	43,000	18.70	1,468,446,693	859,415,694	3.130	2017-07-10
1924	2017-07-11	274,530,704	401,000	18.70	1,468,446,693	873,007,639	3.180	2017-07-07
1925	2017-07-10	274,129,704	123,000	18.67	1,468,446,693	868,991,162	3.170	2017-07-06
1926	2017-07-07	274,006,704	95,000	18.66	1,468,446,693	876,821,453	3.200	2017-07-05
1927	2017-07-06	273,911,704	112,000	18.65	1,468,446,693	871,039,219	3.180	2017-07-04
1928	2017-07-05	273,799,704	-238,000	18.65	1,468,446,693	862,469,068	3.150	2017-07-03
1929	2017-07-04	274,037,704	301,000	18.66	1,468,446,693	865,959,145	3.160	2017-06-30
1930	2017-07-03	273,736,704	123,000	18.64	1,468,446,693	834,896,947	3.050	2017-06-29
1931	2017-06-30	273,613,704	924,000	18.63	1,468,446,693	834,521,797	3.050	2017-06-28
1932	2017-06-29	272,689,704	553,000	18.57	1,468,446,693	820,796,009	3.010	2017-06-27
1933	2017-06-28	272,136,704	683,000	18.53	1,468,446,693	832,738,314	3.060	2017-06-26
1934	2017-06-27	271,453,704	1,397,000	18.49	1,468,446,693	830,648,334	3.060	2017-06-23
1935	2017-06-26	270,056,704	781,000	18.39	1,468,446,693	810,170,112	3.000	2017-06-22
1936	2017-06-23	269,275,704	2,972,000	18.34	1,468,446,693	807,827,112	3.000	2017-06-21
1937	2017-06-22	266,303,704	483,000	18.14	1,468,446,693	798,911,112	3.000	2017-06-20
1938	2017-06-21	265,820,704	174,000	18.10	1,468,446,693	773,538,249	2.910	2017-06-19
1939	2017-06-20	265,646,704	-184,000	18.09	1,468,446,693	767,718,975	2.890	2017-06-16
1940	2017-06-19	265,830,704	113,000	18.10	1,468,446,693	784,200,577	2.950	2017-06-15
1941	2017-06-16	265,717,704	-295,400	18.10	1,468,446,693	810,438,997	3.050	2017-06-14
1942	2017-06-15	266,013,104	-306,349	18.12	1,468,446,693	763,457,608	2.870	2017-06-13
1943	2017-06-14	266,319,453	1,623,650	18.14	1,468,446,693	735,041,690	2.760	2017-06-12
1944	2017-06-13	264,695,803	1,382,962	18.03	1,468,446,693	722,619,542	2.730	2017-06-09
1945	2017-06-12	263,312,841	-2,150,000	17.93	1,468,446,693	737,275,955	2.800	2017-06-08
1946	2017-06-09	265,462,841	-291,936	18.08	1,468,446,693	764,532,982	2.880	2017-06-07
1947	2017-06-08	265,754,777	-69,000	18.10	1,468,446,693	760,058,662	2.860	2017-06-06
1948	2017-06-07	265,823,777	-64,000	18.10	1,468,446,693	802,787,807	3.020	2017-06-05
1949	2017-06-06	265,887,777	9,553,548	18.11	1,468,446,693	795,004,453	2.990	2017-06-02
1950	2017-06-05	256,334,229	-957,000	17.46	1,468,446,693	774,129,372	3.020	2017-06-01
1951	2017-06-02	257,291,229	748,000	17.52	1,468,446,693	777,019,512	3.020	2017-05-31
1952	2017-06-01	256,543,229	341,000	17.47	1,468,446,693	777,325,984	3.030	2017-05-29
1953	2017-05-31	256,202,229	2,178,000	17.45	1,468,446,693	768,606,687	3.000	2017-05-26
1954	2017-05-29	254,024,229	-810,936	17.30	1,468,446,693	754,451,960	2.970	2017-05-25
1955	2017-05-26	254,835,165	1,686,000	17.35	1,468,446,693	761,957,143	2.990	2017-05-24
1956	2017-05-25	253,149,165	2,286,000	17.24	1,468,446,693	845,518,211	3.340	2017-05-23
1957	2017-05-24	250,863,165	454,000	17.08	1,468,446,693	845,408,866	3.370	2017-05-22
1958	2017-05-23	250,409,165	241,000	17.05	1,468,446,693	831,358,428	3.320	2017-05-19
1959	2017-05-22	250,168,165	1,115,000	17.04	1,468,446,693	828,056,626	3.310	2017-05-18
1960	2017-05-19	249,053,165	882,000	16.96	1,468,446,693	844,290,229	3.390	2017-05-17
1961	2017-05-18	248,171,165	403,000	16.90	1,468,446,693	843,781,961	3.400	2017-05-16
1962	2017-05-17	247,768,165	3,024,537	16.87	1,468,446,693	837,456,398	3.380	2017-05-15
1963	2017-05-16	244,743,628	662,000	16.67	1,468,446,693	824,786,026	3.370	2017-05-12
1964	2017-05-15	244,081,628	3,567,000	16.62	1,468,446,693	810,351,005	3.320	2017-05-11
1965	2017-05-12	240,514,628	1,537,000	16.38	1,468,446,693	796,103,419	3.310	2017-05-10
1966	2017-05-11	238,977,628	-372,725	16.27	1,468,446,693	774,287,515	3.240	2017-05-09
1967	2017-05-10	239,350,353	157,000	16.30	1,468,446,693	775,495,144	3.240	2017-05-08
1968	2017-05-09	239,193,353	2,042,000	16.29	1,468,446,693	772,594,530	3.230	2017-05-05
1969	2017-05-08	237,151,353	2,464,000	16.15	1,468,446,693	777,856,438	3.280	2017-05-04
1970	2017-05-05	234,687,353	-1,449,000	15.98	1,468,446,693	774,468,265	3.300	2017-05-02
1971	2017-05-04	236,136,353	16,000	16.08	1,468,446,693	736,745,421	3.120	2017-04-28
1972	2017-05-02	236,120,353	1,404,000	16.08	1,468,446,693	729,611,891	3.090	2017-04-27
1973	2017-04-28	234,716,353	930,275	15.98	1,468,446,693	718,232,040	3.060	2017-04-26
1974	2017-04-27	233,786,078	612,000	15.92	1,468,446,693	710,709,677	3.040	2017-04-25
1975	2017-04-26	233,174,078	-1,269,000	15.88	1,468,446,693	699,522,234	3.000	2017-04-24
1976	2017-04-25	234,443,078	-119,000	15.97	1,468,446,693	703,329,234	3.000	2017-04-21
1977	2017-04-24	234,562,078	-53,000	15.97	1,468,446,693	698,994,992	2.980	2017-04-20
1978	2017-04-21	234,615,078	-440,000	15.98	1,468,446,693	715,575,988	3.050	2017-04-19
1979	2017-04-20	235,055,078	152,000	16.01	1,468,446,693	733,371,843	3.120	2017-04-18
1980	2017-04-19	234,903,078	-348,000	16.00	1,468,446,693	744,642,757	3.170	2017-04-13
1981	2017-04-18	235,251,078	2,122,000	16.02	1,468,446,693	776,328,557	3.300	2017-04-12
1982	2017-04-13	233,129,078	-117,000	15.88	1,468,446,693	732,025,305	3.140	2017-04-11
1983	2017-04-12	233,246,078	-539,000	15.88	1,468,446,693	755,717,293	3.240	2017-04-10
1984	2017-04-11	233,785,078	1,311,000	15.92	1,468,446,693	743,436,548	3.180	2017-04-07
1985	2017-04-10	232,474,078	136,000	15.83	1,468,446,693	746,241,790	3.210	2017-04-06
1986	2017-04-07	232,338,078	-664,000	15.82	1,468,446,693	750,451,992	3.230	2017-04-05
1987	2017-04-06	233,002,078	1,362,820	15.87	1,468,446,693	757,256,754	3.250	2017-04-03
1988	2017-04-05	231,639,258	129,000	15.77	1,468,446,693	787,573,477	3.400	2017-03-31
1989	2017-04-03	231,510,258	-113,000	15.77	1,468,446,693	787,134,877	3.400	2017-03-30
1990	2017-03-31	231,623,258	-668,000	15.77	1,468,446,693	799,100,240	3.450	2017-03-29
1991	2017-03-30	232,291,258	354,563	15.82	1,468,446,693	810,696,490	3.490	2017-03-28
1992	2017-03-29	231,936,695	212,000	15.79	1,468,446,693	797,862,231	3.440	2017-03-27
1993	2017-03-28	231,724,695	-51,000	15.78	1,468,446,693	811,036,433	3.500	2017-03-24
1994	2017-03-27	231,775,695	256,000	15.78	1,468,446,693	811,214,933	3.500	2017-03-23
1995	2017-03-24	231,519,695	-151,000	15.77	1,468,446,693	826,525,311	3.570	2017-03-22
1996	2017-03-23	231,670,695	13,000	15.78	1,468,446,693	845,598,037	3.650	2017-03-21
1997	2017-03-22	231,657,695	7,000	15.78	1,468,446,693	840,917,433	3.630	2017-03-20
1998	2017-03-21	231,650,695	22,000	15.78	1,468,446,693	843,208,530	3.640	2017-03-17
1999	2017-03-20	231,628,695	-28,000	15.77	1,468,446,693	854,709,885	3.690	2017-03-16
2000	2017-03-17	231,656,695	821,000	15.78	1,468,446,693	840,913,803	3.630	2017-03-15
2001	2017-03-16	230,835,695	205,000	15.72	1,468,446,693	810,233,289	3.510	2017-03-14
2002	2017-03-15	230,630,695	456,000	15.71	1,468,446,693	804,901,126	3.490	2017-03-13
2003	2017-03-14	230,174,695	-57,000	15.67	1,468,446,693	798,706,192	3.470	2017-03-10
2004	2017-03-13	230,231,695	-107,000	15.68	1,468,446,693	808,113,249	3.510	2017-03-09
2005	2017-03-10	230,338,695	2,000	15.69	1,468,446,693	810,792,206	3.520	2017-03-08
2006	2017-03-09	230,336,695	-19,000	15.69	1,468,446,693	796,964,965	3.460	2017-03-07
2007	2017-03-08	230,355,695	807,000	15.69	1,468,446,693	817,762,717	3.550	2017-03-06
2008	2017-03-07	229,548,695	534,000	15.63	1,468,446,693	787,352,024	3.430	2017-03-03
2009	2017-03-06	229,014,695	-327,829	15.60	1,468,446,693	792,390,845	3.460	2017-03-02
2010	2017-03-03	229,342,524	17,834	15.62	1,468,446,693	786,644,857	3.430	2017-03-01
2011	2017-03-02	229,324,690	630,000	15.62	1,468,446,693	791,170,181	3.450	2017-02-28
2012	2017-03-01	228,694,690	-522,000	15.57	1,468,446,693	802,718,362	3.510	2017-02-27
2013	2017-02-28	229,216,690	1,137,000	15.61	1,468,446,693	820,595,750	3.580	2017-02-24
2014	2017-02-27	228,079,690	-141,495	15.53	1,468,446,693	821,086,884	3.600	2017-02-23
2015	2017-02-24	228,221,185	158,954	15.54	1,468,446,693	821,596,266	3.600	2017-02-22
2016	2017-02-23	228,062,231	68,000	15.53	1,468,446,693	818,743,409	3.590	2017-02-21
2017	2017-02-22	227,994,231	34,000	15.53	1,468,446,693	818,499,289	3.590	2017-02-20
2018	2017-02-21	227,960,231	-809,548	15.52	1,468,446,693	813,818,025	3.570	2017-02-17
2019	2017-02-20	228,769,779	-1,357,000	15.58	1,468,446,693	823,571,204	3.600	2017-02-16
2020	2017-02-17	230,126,779	-963,000	15.67	1,468,446,693	826,155,137	3.590	2017-02-15
2021	2017-02-16	231,089,779	-1,435,000	15.74	1,468,446,693	808,814,227	3.500	2017-02-14
2022	2017-02-15	232,524,779	-3,389,615	15.83	1,468,446,693	816,161,974	3.510	2017-02-13
2023	2017-02-14	235,914,394	-3,507,385	16.07	1,468,446,693	846,932,674	3.590	2017-02-10
2024	2017-02-13	239,421,779	-2,479,000	16.30	1,468,446,693	878,677,929	3.670	2017-02-09
2025	2017-02-10	241,900,779	-125,000	16.47	1,468,446,693	957,927,085	3.960	2017-02-08
2026	2017-02-09	242,025,779	-180,000	16.48	1,468,446,693	914,857,445	3.780	2017-02-07
2027	2017-02-08	242,205,779	271,000	16.49	1,468,446,693	903,427,556	3.730	2017-02-06
2028	2017-02-07	241,934,779	218,000	16.48	1,468,446,693	890,319,987	3.680	2017-02-03
2029	2017-02-06	241,716,779	186,402	16.46	1,468,446,693	887,100,579	3.670	2017-02-02
2030	2017-02-03	241,530,377	-138,483	16.45	1,468,446,693	896,077,699	3.710	2017-02-01
2031	2017-02-02	241,668,860	79,000	16.46	1,468,446,693	930,425,111	3.850	2017-01-26
2032	2017-02-01	241,589,860	322,574	16.45	1,468,446,693	925,289,164	3.830	2017-01-25
2033	2017-01-26	241,267,286	297,000	16.43	1,468,446,693	895,101,631	3.710	2017-01-24
2034	2017-01-25	240,970,286	537,000	16.41	1,468,446,693	872,312,435	3.620	2017-01-23
2035	2017-01-24	240,433,286	-9,000	16.37	1,468,446,693	865,559,830	3.600	2017-01-20
2036	2017-01-23	240,442,286	420,000	16.37	1,468,446,693	870,401,075	3.620	2017-01-19
2037	2017-01-20	240,022,286	-2,120,000	16.35	1,468,446,693	868,880,675	3.620	2017-01-18
2038	2017-01-19	242,142,286	-782,000	16.46	1,470,758,693	908,033,573	3.750	2017-01-17
2039	2017-01-18	242,924,286	-594,000	16.52	1,470,758,693	906,107,587	3.730	2017-01-16
2040	2017-01-17	243,518,286	-1,130,409	16.56	1,470,758,693	935,110,218	3.840	2017-01-13
2041	2017-01-16	244,648,695	785,754	16.63	1,470,758,693	949,236,937	3.880	2017-01-12
2042	2017-01-13	243,862,941	-273,000	16.58	1,470,758,693	933,995,064	3.830	2017-01-11
2043	2017-01-12	244,135,941	-369,000	16.60	1,470,758,693	903,302,982	3.700	2017-01-10
2044	2017-01-11	244,504,941	-433,000	16.62	1,470,758,693	916,893,529	3.750	2017-01-09
2045	2017-01-10	244,937,941	-421,395	16.65	1,470,758,693	918,517,279	3.750	2017-01-06
2046	2017-01-09	245,359,336	-283,000	16.68	1,470,758,693	871,025,643	3.550	2017-01-05
2047	2017-01-06	245,642,336	-509,000	16.70	1,470,758,693	874,486,716	3.560	2017-01-04
2048	2017-01-05	246,151,336	-5,000	16.74	1,470,758,693	854,145,136	3.470	2017-01-03
2049	2017-01-04	246,156,336	-785,000	16.74	1,470,758,693	864,008,739	3.510	2016-12-30
2050	2017-01-03	246,941,336	-840,000	16.79	1,470,758,693	861,825,263	3.490	2016-12-29
2051	2016-12-30	247,781,336	-1,062,066	16.82	1,473,409,693	867,234,676	3.500	2016-12-28
2052	2016-12-29	248,843,402	-1,718,000	16.89	1,473,409,693	883,394,077	3.550	2016-12-23
2053	2016-12-28	250,561,402	-150,000	17.01	1,473,409,693	904,526,661	3.610	2016-12-22
2054	2016-12-23	250,711,402	-84,000	17.02	1,473,409,693	922,617,959	3.680	2016-12-21
2055	2016-12-22	250,795,402	277,000	17.02	1,473,409,693	900,355,493	3.590	2016-12-20
2056	2016-12-21	250,518,402	225,000	17.00	1,473,409,693	879,319,591	3.510	2016-12-19
2057	2016-12-20	250,293,402	-351,122	16.99	1,473,409,693	876,026,907	3.500	2016-12-16
2058	2016-12-19	250,644,524	-81,000	17.01	1,473,409,693	869,736,498	3.470	2016-12-15
2059	2016-12-16	250,725,524	-38,000	17.02	1,473,409,693	877,539,334	3.500	2016-12-14
2060	2016-12-15	250,763,524	-1,148,000	17.02	1,473,409,693	827,519,629	3.300	2016-12-13
2061	2016-12-14	251,911,524	155,000	17.10	1,473,409,693	793,521,301	3.150	2016-12-12
2062	2016-12-13	251,756,524	14,000	17.09	1,473,409,693	790,515,485	3.140	2016-12-09
2063	2016-12-12	251,742,524	-36,000	17.09	1,473,409,693	787,954,100	3.130	2016-12-08
2064	2016-12-09	251,778,524	17,000	17.09	1,473,409,693	790,584,565	3.140	2016-12-07
2065	2016-12-08	251,761,524	48,000	17.09	1,473,409,693	788,013,570	3.130	2016-12-06
2066	2016-12-07	251,713,524	48,000	17.08	1,473,409,693	802,966,142	3.190	2016-12-05
2067	2016-12-06	251,665,524	-210,000	17.08	1,473,409,693	795,263,056	3.160	2016-12-02
2068	2016-12-05	251,875,524	28,000	17.09	1,473,409,693	800,964,166	3.180	2016-12-01
2069	2016-12-02	251,847,524	-367,000	17.09	1,473,409,693	793,319,701	3.150	2016-11-30
2070	2016-12-01	252,214,524	-472,000	17.12	1,473,409,693	799,520,041	3.170	2016-11-29
2071	2016-11-30	252,686,524	-536,000	17.15	1,473,409,693	803,543,146	3.180	2016-11-28
2072	2016-11-29	253,222,524	200,000	17.19	1,473,409,693	802,715,401	3.170	2016-11-25
2073	2016-11-28	253,022,524	-535,000	17.17	1,473,409,693	797,020,951	3.150	2016-11-24
2074	2016-11-25	253,557,524	-124,000	17.21	1,473,409,693	786,028,324	3.100	2016-11-23
2075	2016-11-24	253,681,524	-447,000	17.22	1,473,409,693	799,096,801	3.150	2016-11-22
2076	2016-11-23	254,128,524	-457,000	17.25	1,473,409,693	800,504,851	3.150	2016-11-21
2077	2016-11-22	254,585,524	-74,000	17.28	1,473,409,693	812,127,822	3.190	2016-11-18
2078	2016-11-21	254,659,524	219,000	17.26	1,475,469,693	794,537,715	3.120	2016-11-17
2079	2016-11-18	254,440,524	-711,000	17.24	1,475,469,693	791,310,030	3.110	2016-11-16
2080	2016-11-17	255,151,524	-790,000	17.29	1,475,469,693	775,660,633	3.040	2016-11-15
2081	2016-11-16	255,941,524	185,000	17.35	1,475,469,693	770,383,987	3.010	2016-11-14
2082	2016-11-15	255,756,524	677,000	17.33	1,475,469,693	790,287,659	3.090	2016-11-11
2083	2016-11-14	255,079,524	-80,541	17.29	1,475,469,693	790,746,524	3.100	2016-11-10
2084	2016-11-11	255,160,065	3,047,541	17.29	1,475,469,693	775,686,598	3.040	2016-11-09
2085	2016-11-10	252,112,524	225,000	17.09	1,475,469,693	784,069,950	3.110	2016-11-08
2086	2016-11-09	251,887,524	795,000	17.07	1,475,469,693	813,596,703	3.230	2016-11-07
2087	2016-11-08	251,092,524	546,000	17.02	1,475,469,693	793,452,376	3.160	2016-11-04
2088	2016-11-07	250,546,524	-119,000	16.98	1,475,469,693	801,748,877	3.200	2016-11-03
2089	2016-11-04	250,665,524	977,000	16.99	1,475,469,693	802,129,677	3.200	2016-11-02
2090	2016-11-03	249,688,524	125,998	16.92	1,475,469,693	806,493,933	3.230	2016-11-01
2091	2016-11-02	249,562,526	-161,000	16.91	1,475,469,693	803,591,334	3.220	2016-10-31
2092	2016-11-01	249,723,526	1,404,000	16.93	1,475,469,693	816,595,930	3.270	2016-10-28
2093	2016-10-31	248,319,526	86,000	16.83	1,475,469,693	831,870,412	3.350	2016-10-27
2094	2016-10-28	248,233,526	340,000	16.82	1,475,469,693	839,029,318	3.380	2016-10-26
2095	2016-10-27	247,893,526	1,191,000	16.80	1,475,469,693	845,316,924	3.410	2016-10-25
2096	2016-10-26	246,702,526	-193,000	16.72	1,475,469,693	831,387,513	3.370	2016-10-24
2097	2016-10-25	246,895,526	1,667,000	16.73	1,475,469,693	799,941,504	3.240	2016-10-20
2098	2016-10-24	245,228,526	44,000	16.62	1,475,469,693	814,158,706	3.320	2016-10-19
2099	2016-10-20	245,184,526	1,925,000	16.62	1,475,469,693	789,494,174	3.220	2016-10-18
2100	2016-10-19	243,259,526	98,000	16.43	1,480,586,693	766,267,507	3.150	2016-10-17
2101	2016-10-18	243,161,526	401,000	16.42	1,480,586,693	746,505,885	3.070	2016-10-14
2102	2016-10-17	242,760,526	1,266,000	16.40	1,480,586,693	774,406,078	3.190	2016-10-13
2103	2016-10-14	241,494,526	-618,000	16.31	1,480,586,693	777,612,374	3.220	2016-10-12
2104	2016-10-13	242,112,526	546,000	16.35	1,480,586,693	784,444,584	3.240	2016-10-11
2105	2016-10-12	241,566,526	3,371,000	16.32	1,480,586,693	792,338,205	3.280	2016-10-07
2106	2016-10-11	238,195,526	526,000	16.09	1,480,586,693	774,135,460	3.250	2016-10-06
2107	2016-10-07	237,669,526	-1,085,000	16.05	1,480,586,693	762,919,178	3.210	2016-10-05
2108	2016-10-06	238,754,526	6,266,000	16.13	1,480,586,693	775,952,210	3.250	2016-10-04
2109	2016-10-05	232,488,526	434,000	15.70	1,480,586,693	734,663,742	3.160	2016-10-03
2110	2016-10-04	232,054,526	1,668,000	15.67	1,480,586,693	740,253,938	3.190	2016-09-30
2111	2016-10-03	230,386,526	-728,000	15.56	1,480,586,693	734,933,018	3.190	2016-09-29
2112	2016-09-30	231,114,526	-1,008,000	15.61	1,480,586,693	704,899,304	3.050	2016-09-28
2113	2016-09-29	232,122,526	-852,000	15.68	1,480,586,693	698,688,803	3.010	2016-09-27
2114	2016-09-28	232,974,526	1,209,000	15.74	1,480,586,693	691,934,342	2.970	2016-09-26
2115	2016-09-27	231,765,526	-919,000	15.65	1,480,586,693	697,614,233	3.010	2016-09-23
2116	2016-09-26	232,684,526	-11,000	15.72	1,480,586,693	723,648,876	3.110	2016-09-22
2117	2016-09-23	232,695,526	1,245,000	15.72	1,480,586,693	726,010,041	3.120	2016-09-21
2118	2016-09-22	231,450,526	2,067,000	15.63	1,480,586,693	705,924,104	3.050	2016-09-20
2119	2016-09-21	229,383,526	1,208,000	15.49	1,480,586,693	704,207,425	3.070	2016-09-19
2120	2016-09-20	228,175,526	1,993,000	15.41	1,480,586,693	686,808,333	3.010	2016-09-15
2121	2016-09-19	226,182,526	1,671,000	15.28	1,480,586,693	658,191,151	2.910	2016-09-14
2122	2016-09-15	224,511,526	1,643,000	15.16	1,480,586,693	633,122,503	2.820	2016-09-13
2123	2016-09-14	222,868,526	-1,956,000	15.05	1,480,586,693	603,973,705	2.710	2016-09-12
2124	2016-09-13	224,824,526	318,000	15.18	1,480,586,693	616,019,201	2.740	2016-09-09
2125	2016-09-12	224,506,526	-630,000	15.16	1,480,586,693	608,412,685	2.710	2016-09-08
2126	2016-09-09	225,136,526	305,000	15.21	1,480,586,693	623,628,177	2.770	2016-09-07
2127	2016-09-08	224,831,526	-403,000	15.19	1,480,586,693	613,790,066	2.730	2016-09-06
2128	2016-09-07	225,234,526	-1,892,000	15.21	1,480,586,693	617,142,601	2.740	2016-09-05
2129	2016-09-06	227,126,526	-481,400	15.34	1,480,586,693	592,800,233	2.610	2016-09-02
2130	2016-09-05	227,607,926	172,000	15.37	1,480,586,693	605,437,083	2.660	2016-09-01
2131	2016-09-02	227,435,926	1,649,000	15.36	1,480,586,693	573,138,534	2.520	2016-08-31
2132	2016-09-01	225,786,926	2,911,000	15.25	1,480,586,693	575,756,661	2.550	2016-08-30
2133	2016-08-31	222,875,926	815,000	15.05	1,480,586,693	541,588,500	2.430	2016-08-29
2134	2016-08-30	222,060,926	138,000	15.00	1,480,586,693	517,401,958	2.330	2016-08-26
2135	2016-08-29	221,922,926	-390,000	14.99	1,480,586,693	477,134,291	2.150	2016-08-25
2136	2016-08-26	222,312,926	-410,790	15.02	1,480,586,693	453,518,369	2.040	2016-08-24
2137	2016-08-25	222,723,716	-938,000	15.04	1,480,586,693	427,629,535	1.920	2016-08-23
2138	2016-08-24	223,661,716	506,000	15.11	1,480,586,693	480,872,689	2.150	2016-08-22
2139	2016-08-23	223,155,716	-302,000	15.07	1,480,586,693	479,784,789	2.150	2016-08-19
2140	2016-08-22	223,457,716	321,000	15.09	1,480,586,693	471,495,781	2.110	2016-08-18
2141	2016-08-19	223,136,716	282,900	15.07	1,480,586,693	466,355,736	2.090	2016-08-17
2142	2016-08-18	222,853,816	-353,000	15.05	1,480,586,693	470,221,552	2.110	2016-08-16
2143	2016-08-17	223,206,816	289,000	15.08	1,480,586,693	470,966,382	2.110	2016-08-15
2144	2016-08-16	222,917,816	336,000	15.06	1,480,586,693	461,439,879	2.070	2016-08-12
2145	2016-08-15	222,581,816	-802,000	15.03	1,480,586,693	465,195,995	2.090	2016-08-11
2146	2016-08-12	223,383,816	-677,000	15.09	1,480,586,693	462,404,499	2.070	2016-08-10
2147	2016-08-11	224,060,816	-430,000	15.10	1,484,337,693	454,843,456	2.030	2016-08-09
2148	2016-08-10	224,490,816	-1,579,000	15.12	1,484,337,693	466,940,897	2.080	2016-08-08
2149	2016-08-09	226,069,816	-1,448,000	15.23	1,484,337,693	463,443,123	2.050	2016-08-05
2150	2016-08-08	227,517,816	-1,824,000	15.33	1,484,337,693	464,136,345	2.040	2016-08-04
2151	2016-08-05	229,341,816	28,000	15.45	1,484,337,693	456,390,214	1.990	2016-08-03
2152	2016-08-04	229,313,816	394,000	15.45	1,484,337,693	456,334,494	1.990	2016-08-01
2153	2016-08-03	228,919,816	-500,000	15.42	1,484,337,693	457,839,632	2.000	2016-07-29
2154	2016-08-01	229,419,816	-291,000	15.46	1,484,337,693	486,370,010	2.120	2016-07-28
2155	2016-07-29	229,710,816	-246,200	15.48	1,484,337,693	482,392,714	2.100	2016-07-27
2156	2016-07-28	229,957,016	295,000	15.49	1,484,337,693	505,905,435	2.200	2016-07-26
2157	2016-07-27	229,662,016	311,800	15.47	1,484,337,693	498,366,575	2.170	2016-07-25
2158	2016-07-26	229,350,216	-1,155,000	15.45	1,484,337,693	486,222,458	2.120	2016-07-22
2159	2016-07-25	230,505,216	-330,000	15.50	1,487,494,693	484,060,954	2.100	2016-07-21
2160	2016-07-22	230,835,216	-248,000	15.52	1,487,494,693	487,062,306	2.110	2016-07-20
2161	2016-07-21	231,083,216	-109,000	15.54	1,487,494,693	480,653,089	2.080	2016-07-19
2162	2016-07-20	231,192,216	20,000	15.54	1,487,494,693	476,255,965	2.060	2016-07-18
2163	2016-07-19	231,172,216	-296,000	15.54	1,487,494,693	476,214,765	2.060	2016-07-15
2164	2016-07-18	231,468,216	470,000	15.56	1,487,494,693	486,083,254	2.100	2016-07-14
2165	2016-07-15	230,998,216	205,000	15.53	1,487,494,693	471,236,361	2.040	2016-07-13
2166	2016-07-14	230,793,216	797,000	15.52	1,487,494,693	461,586,432	2.000	2016-07-12
2167	2016-07-13	229,996,216	580,000	15.46	1,487,494,693	448,492,621	1.950	2016-07-11
2168	2016-07-12	229,416,216	214,000	15.42	1,487,494,693	438,184,973	1.910	2016-07-08
2169	2016-07-11	229,202,216	-25,100	15.41	1,487,494,693	433,192,188	1.890	2016-07-07
2170	2016-07-08	229,227,316	193,000	15.41	1,487,494,693	424,070,535	1.850	2016-07-06
2171	2016-07-07	229,034,316	-86,000	15.40	1,487,494,693	428,294,171	1.870	2016-07-05
2172	2016-07-06	229,120,316	151,000	15.40	1,487,494,693	423,872,585	1.850	2016-07-04
2173	2016-07-05	228,969,316	140,000	15.39	1,487,494,693	407,565,382	1.780	2016-06-30
2174	2016-07-04	228,829,316	-10,000	15.38	1,487,494,693	402,739,596	1.760	2016-06-29
2175	2016-06-30	228,839,316	-87,000	15.38	1,487,494,693	395,892,017	1.730	2016-06-28
2176	2016-06-29	228,926,316	107,000	15.39	1,487,494,693	400,621,053	1.750	2016-06-27
2177	2016-06-28	228,819,316	383,630	15.38	1,487,494,693	402,721,996	1.760	2016-06-24
2178	2016-06-27	228,435,686	16,000	15.36	1,487,494,693	413,468,592	1.810	2016-06-23
2179	2016-06-24	228,419,686	65,000	15.36	1,487,494,693	411,155,435	1.800	2016-06-22
2180	2016-06-23	228,354,686	150,000	15.35	1,487,494,693	413,321,982	1.810	2016-06-21
2181	2016-06-22	228,204,686	663,000	15.34	1,487,494,693	410,768,435	1.800	2016-06-20
2182	2016-06-21	227,541,686	534,000	15.30	1,487,494,693	402,748,784	1.770	2016-06-17
2183	2016-06-20	227,007,686	185,000	15.26	1,487,494,693	388,183,143	1.710	2016-06-16
2184	2016-06-17	226,822,686	238,000	15.25	1,487,494,693	385,598,566	1.700	2016-06-15
2185	2016-06-16	226,584,686	214,000	15.23	1,487,494,693	376,130,579	1.660	2016-06-14
2186	2016-06-15	226,370,686	490,000	15.22	1,487,494,693	366,720,511	1.620	2016-06-13
2187	2016-06-13	225,880,686	-75,000	15.19	1,487,494,693	381,738,359	1.690	2016-06-08
2188	2016-06-10	225,955,686	-456,000	15.19	1,487,494,693	393,162,894	1.740	2016-06-07
2189	2016-06-08	226,411,686	216,000	15.22	1,487,494,693	387,163,983	1.710	2016-06-06
2190	2016-06-07	226,195,686	163,000	15.21	1,487,494,693	380,008,752	1.680	2016-06-03
2191	2016-06-02	226,032,686	-409,000	15.20	1,487,494,693	357,131,644	1.580	2016-05-31
2192	2016-06-01	226,441,686	756,000	15.22	1,487,494,693	362,306,698	1.600	2016-05-30
2193	2016-05-31	225,685,686	-473,000	15.17	1,487,494,693	383,665,666	1.700	2016-05-27
2194	2016-05-30	226,158,686	-242,000	15.20	1,487,494,693	384,469,766	1.700	2016-05-26
2195	2016-05-27	226,400,686	-272,000	15.22	1,487,494,693	373,561,132	1.650	2016-05-25
2196	2016-05-26	226,672,686	326,600	15.24	1,487,494,693	364,943,024	1.610	2016-05-24
2197	2016-05-24	226,346,086	-192,000	15.22	1,487,494,693	366,680,659	1.620	2016-05-20
2198	2016-05-23	226,538,086	145,000	15.23	1,487,494,693	360,195,557	1.590	2016-05-19
2199	2016-05-20	226,393,086	-3,000	15.22	1,487,494,693	357,701,076	1.580	2016-05-18
2200	2016-05-19	226,396,086	81,000	15.22	1,487,494,693	355,441,855	1.570	2016-05-17
2201	2016-05-18	226,315,086	361,000	15.21	1,487,494,693	355,314,685	1.570	2016-05-16
2202	2016-05-17	225,954,086	88,000	15.19	1,487,494,693	352,488,374	1.560	2016-05-13
2203	2016-05-16	225,866,086	21,000	15.18	1,487,494,693	356,868,416	1.580	2016-05-12
2204	2016-05-13	225,845,086	-3,145,000	15.18	1,487,494,693	350,059,883	1.550	2016-05-11
2205	2016-05-12	228,990,086	972,000	15.39	1,487,494,693	348,064,931	1.520	2016-05-10
2206	2016-05-11	228,018,086	299,000	15.33	1,487,494,693	339,746,948	1.490	2016-05-09
2207	2016-05-10	227,719,086	2,183,000	15.31	1,487,494,693	346,133,011	1.520	2016-05-06
2208	2016-05-09	225,536,086	-10,000	15.16	1,487,494,693	340,559,490	1.510	2016-05-05
2209	2016-05-06	225,546,086	-1,922,000	15.16	1,487,494,693	347,340,972	1.540	2016-05-04
2210	2016-05-05	227,468,086	1,069,000	15.29	1,487,494,693	361,674,257	1.590	2016-05-03
2211	2016-05-04	226,399,086	214,000	15.22	1,487,494,693	369,030,510	1.630	2016-04-29
2212	2016-05-03	226,185,086	-30,000	15.21	1,487,494,693	364,157,988	1.610	2016-04-28
2213	2016-04-29	226,215,086	-10,000	15.21	1,487,494,693	366,468,439	1.620	2016-04-27
2214	2016-04-28	226,225,086	-151,000	15.21	1,487,494,693	359,697,887	1.590	2016-04-26
2215	2016-04-27	226,376,086	410,660	15.22	1,487,494,693	371,256,781	1.640	2016-04-25
2216	2016-04-26	225,965,426	-179,000	15.19	1,487,494,693	370,583,299	1.640	2016-04-22
2217	2016-04-25	226,144,426	464,000	15.20	1,487,494,693	377,661,191	1.670	2016-04-21
2218	2016-04-22	225,680,426	1,352,000	15.17	1,487,494,693	374,629,507	1.660	2016-04-20
2219	2016-04-21	224,328,426	90,000	15.08	1,487,494,693	374,628,471	1.670	2016-04-19
2220	2016-04-20	224,238,426	-6,000	15.07	1,487,494,693	378,962,940	1.690	2016-04-18
2221	2016-04-19	224,244,426	241,000	15.08	1,487,494,693	378,973,080	1.690	2016-04-15
2222	2016-04-18	224,003,426	705,000	15.06	1,487,494,693	387,525,927	1.730	2016-04-14
2223	2016-04-15	223,298,426	839,000	15.01	1,487,494,693	388,539,261	1.740	2016-04-13
2224	2016-04-14	222,459,426	892,000	14.96	1,487,494,693	380,405,618	1.710	2016-04-12
2225	2016-04-13	221,567,426	610,000	14.90	1,487,494,693	383,311,647	1.730	2016-04-11
2226	2016-04-12	220,957,426	546,000	14.85	1,487,494,693	373,418,050	1.690	2016-04-08
2227	2016-04-11	220,411,426	1,557,000	14.82	1,487,494,693	365,882,967	1.660	2016-04-07
2228	2016-04-08	218,854,426	2,924,000	14.71	1,487,494,693	380,806,701	1.740	2016-04-06
2229	2016-04-07	215,930,426	1,100,000	14.52	1,487,494,693	358,444,507	1.660	2016-04-05
2230	2016-04-06	214,830,426	421,000	14.44	1,487,494,693	358,766,811	1.670	2016-04-01
2231	2016-04-05	214,409,426	285,000	14.41	1,487,494,693	353,775,553	1.650	2016-03-31
2232	2016-04-01	214,124,426	567,000	14.39	1,487,494,693	344,740,326	1.610	2016-03-30
2233	2016-03-31	213,557,426	176,000	14.36	1,487,494,693	333,149,585	1.560	2016-03-29
2234	2016-03-30	213,381,426	912,580	14.35	1,487,494,693	326,473,582	1.530	2016-03-24
2235	2016-03-29	212,468,846	-368,000	14.28	1,487,494,693	327,202,023	1.540	2016-03-23
2236	2016-03-24	212,836,846	-55,000	14.31	1,487,494,693	319,255,269	1.500	2016-03-22
2237	2016-03-23	212,891,846	-116,000	14.31	1,487,494,693	317,208,851	1.490	2016-03-21
2238	2016-03-22	213,007,846	66,721	14.32	1,487,494,693	306,731,298	1.440	2016-03-18
2239	2016-03-21	212,941,125	-216,000	14.32	1,487,494,693	300,246,986	1.410	2016-03-17
2240	2016-03-18	213,157,125	-1,019,000	14.33	1,487,494,693	300,551,546	1.410	2016-03-16
2241	2016-03-17	214,176,125	-659,000	14.40	1,487,494,693	295,563,053	1.380	2016-03-15
2242	2016-03-16	214,835,125	-198,200	14.44	1,487,494,693	302,917,526	1.410	2016-03-14
2243	2016-03-15	215,033,325	261,000	14.46	1,487,494,693	301,046,655	1.400	2016-03-11
2244	2016-03-14	214,772,325	369,000	14.44	1,487,494,693	294,238,085	1.370	2016-03-10
2245	2016-03-11	214,403,325	255,400	14.41	1,487,494,693	298,020,622	1.390	2016-03-09
2246	2016-03-10	214,147,925	-164,000	14.40	1,487,494,693	299,807,095	1.400	2016-03-08
2247	2016-03-09	214,311,925	-117,000	14.41	1,487,494,693	306,466,053	1.430	2016-03-07
2248	2016-03-08	214,428,925	-1,737,000	14.42	1,487,494,693	302,344,784	1.410	2016-03-04
2249	2016-03-07	216,165,925	-892,000	14.53	1,487,494,693	291,823,999	1.350	2016-03-03
2250	2016-03-04	217,057,925	-1,439,000	14.59	1,487,494,693	288,687,040	1.330	2016-03-02
2251	2016-03-03	218,496,925	-1,289,000	14.69	1,487,494,693	288,415,941	1.320	2016-03-01
2252	2016-03-02	219,785,925	-159,000	14.78	1,487,494,693	285,721,703	1.300	2016-02-29
2253	2016-03-01	219,944,925	-564,000	14.79	1,487,494,693	281,529,504	1.280	2016-02-26
2254	2016-02-29	220,508,925	-999,000	14.82	1,487,494,693	284,456,513	1.290	2016-02-25
2255	2016-02-26	221,507,925	-416,380	14.89	1,487,494,693	285,745,223	1.290	2016-02-24
2256	2016-02-25	221,924,305	-565,000	14.92	1,487,494,693	292,940,083	1.320	2016-02-23
2257	2016-02-24	222,489,305	-448,000	14.96	1,487,494,693	298,135,669	1.340	2016-02-22
2258	2016-02-23	222,937,305	-1,140,000	14.99	1,487,494,693	283,130,377	1.270	2016-02-19
2259	2016-02-22	224,077,305	-707,000	15.06	1,487,494,693	289,059,723	1.290	2016-02-18
2260	2016-02-19	224,784,305	-840,775	15.11	1,487,494,693	285,476,067	1.270	2016-02-17
2261	2016-02-18	225,625,080	-1,338,000	15.17	1,487,494,693	291,056,353	1.290	2016-02-16
2262	2016-02-17	226,963,080	133,000	15.26	1,487,494,693	283,703,850	1.250	2016-02-15
2263	2016-02-16	226,830,080	325,000	15.25	1,487,494,693	279,000,998	1.230	2016-02-12
2264	2016-02-15	226,505,080	205,000	15.23	1,487,494,693	280,866,299	1.240	2016-02-11
2265	2016-02-12	226,300,080	-422,000	15.21	1,487,494,693	291,927,103	1.290	2016-02-05
2266	2016-02-11	226,722,080	-213,000	15.24	1,487,494,693	290,204,262	1.280	2016-02-04
2267	2016-02-05	226,935,080	-334,000	15.26	1,487,494,693	295,015,604	1.300	2016-02-03
2268	2016-02-04	227,269,080	-1,414,000	15.28	1,487,494,693	306,813,258	1.350	2016-02-02
2269	2016-02-03	228,683,080	-58,000	15.37	1,487,494,693	324,729,974	1.420	2016-02-01
2270	2016-02-02	228,741,080	-255,000	15.38	1,487,494,693	327,099,744	1.430	2016-01-29
2271	2016-02-01	228,996,080	-138,000	15.39	1,487,494,693	329,754,355	1.440	2016-01-28
2272	2016-01-29	229,134,080	-645,000	15.40	1,487,494,693	311,622,349	1.360	2016-01-27
2273	2016-01-28	229,779,080	-159,000	15.45	1,487,494,693	305,606,176	1.330	2016-01-26
2274	2016-01-27	229,938,080	-218,400	15.46	1,487,494,693	317,314,550	1.380	2016-01-25
2275	2016-01-26	230,156,480	-531,000	15.47	1,487,494,693	315,314,378	1.370	2016-01-22
2276	2016-01-25	230,687,480	290,000	15.51	1,487,494,693	316,041,848	1.370	2016-01-21
2277	2016-01-22	230,397,480	-221,000	15.49	1,487,494,693	324,860,447	1.410	2016-01-20
2278	2016-01-21	230,618,480	-826,000	15.50	1,487,494,693	345,927,720	1.500	2016-01-19
2279	2016-01-20	231,444,480	109,000	15.56	1,487,494,693	326,336,717	1.410	2016-01-18
2280	2016-01-19	231,335,480	191,000	15.55	1,487,494,693	333,123,091	1.440	2016-01-15
2281	2016-01-18	231,144,480	268,000	15.54	1,487,494,693	325,913,717	1.410	2016-01-14
2282	2016-01-15	230,876,480	-98,000	15.52	1,487,494,693	325,535,837	1.410	2016-01-13
2283	2016-01-14	230,974,480	-935,000	15.53	1,487,494,693	321,054,527	1.390	2016-01-12
2284	2016-01-13	231,909,480	-191,000	15.59	1,487,494,693	333,949,651	1.440	2016-01-11
2285	2016-01-12	232,100,480	-652,000	15.60	1,487,494,693	348,150,720	1.500	2016-01-08
2286	2016-01-11	232,752,480	-1,217,000	15.65	1,487,494,693	351,456,245	1.510	2016-01-07
2287	2016-01-08	233,969,480	-232,000	15.73	1,487,494,693	364,992,389	1.560	2016-01-06
2288	2016-01-07	234,201,480	-82,000	15.74	1,487,494,693	360,670,279	1.540	2016-01-05
2289	2016-01-06	234,283,480	-111,000	15.75	1,487,494,693	358,453,724	1.530	2016-01-04
2290	2016-01-05	234,394,480	11,000	15.76	1,487,494,693	372,687,223	1.590	2015-12-30
2291	2016-01-04	234,383,480	37,000	15.76	1,487,494,693	377,357,403	1.610	2015-12-29
2292	2015-12-30	234,346,480	20,000	15.75	1,487,494,693	379,641,298	1.620	2015-12-28
2293	2015-12-29	234,326,480	349,560	15.75	1,487,494,693	379,608,898	1.620	2015-12-23
2294	2015-12-23	233,976,920	418,000	15.73	1,487,494,693	379,042,610	1.620	2015-12-21
2295	2015-12-22	233,558,920	-69,409	15.70	1,487,494,693	369,023,094	1.580	2015-12-18
2296	2015-12-21	233,628,329	180,000	15.71	1,487,494,693	378,477,893	1.620	2015-12-17
2297	2015-12-18	233,448,329	30,000	15.69	1,487,494,693	378,186,293	1.620	2015-12-16
2298	2015-12-17	233,418,329	-64,000	15.69	1,487,494,693	375,803,510	1.610	2015-12-15
2299	2015-12-16	233,482,329	-7,000	15.70	1,487,494,693	375,906,550	1.610	2015-12-14
2300	2015-12-15	233,489,329	223,000	15.70	1,487,494,693	373,582,926	1.600	2015-12-11
2301	2015-12-14	233,266,329	361,000	15.68	1,487,494,693	380,224,116	1.630	2015-12-10
2302	2015-12-11	232,905,329	-3,000	15.66	1,487,494,693	388,951,899	1.670	2015-12-09
2303	2015-12-10	232,908,329	110,000	15.66	1,487,494,693	388,956,909	1.670	2015-12-08
2304	2015-12-09	232,798,329	150,000	15.65	1,487,494,693	395,757,159	1.700	2015-12-07
2305	2015-12-08	232,648,329	32,000	15.64	1,487,494,693	395,502,159	1.700	2015-12-04
2306	2015-12-07	232,616,329	101,000	15.64	1,487,494,693	393,121,596	1.690	2015-12-03
2307	2015-12-04	232,515,329	-99,000	15.63	1,487,494,693	395,276,059	1.700	2015-12-02
2308	2015-12-03	232,614,329	13,000	15.64	1,487,494,693	390,792,073	1.680	2015-12-01
2309	2015-12-02	232,601,329	-29,000	15.64	1,487,494,693	388,444,219	1.670	2015-11-30
2310	2015-12-01	232,630,329	512,000	15.64	1,487,494,693	386,166,346	1.660	2015-11-27
2311	2015-11-30	232,118,329	79,000	15.60	1,487,494,693	394,601,159	1.700	2015-11-26
2312	2015-11-27	232,039,329	151,000	15.60	1,487,494,693	396,787,253	1.710	2015-11-25
2313	2015-11-26	231,888,329	441,710	15.59	1,487,494,693	398,847,926	1.720	2015-11-24
2314	2015-11-25	231,446,619	24,000	15.56	1,487,494,693	391,144,786	1.690	2015-11-23
2315	2015-11-24	231,422,619	-1,504,000	15.56	1,487,494,693	393,418,452	1.700	2015-11-20
2316	2015-11-23	232,926,619	34,000	15.66	1,487,494,693	391,316,720	1.680	2015-11-19
2317	2015-11-20	232,892,619	-187,000	15.66	1,487,494,693	386,601,748	1.660	2015-11-18
2318	2015-11-19	233,079,619	-581,000	15.67	1,487,494,693	389,242,964	1.670	2015-11-17
2319	2015-11-18	233,660,619	-227,000	15.71	1,487,494,693	387,876,628	1.660	2015-11-16
2320	2015-11-17	233,887,619	-340,000	15.64	1,495,291,693	397,608,952	1.700	2015-11-13
2321	2015-11-16	234,227,619	-176,000	15.66	1,495,291,693	402,871,505	1.720	2015-11-12
2322	2015-11-13	234,403,619	-282,000	15.68	1,495,291,693	396,142,116	1.690	2015-11-11
2323	2015-11-12	234,685,619	-149,000	15.69	1,495,291,693	410,699,833	1.750	2015-11-10
2324	2015-11-11	234,834,619	-58,000	15.70	1,495,291,693	410,960,583	1.750	2015-11-09
2325	2015-11-10	234,892,619	-267,000	15.71	1,495,291,693	415,759,936	1.770	2015-11-06
2326	2015-11-09	235,159,619	-208,000	15.73	1,495,291,693	418,584,122	1.780	2015-11-05
2327	2015-11-06	235,367,619	-472,000	15.74	1,495,291,693	416,600,686	1.770	2015-11-04
2328	2015-11-05	235,839,619	24,000	15.77	1,495,291,693	412,719,333	1.750	2015-11-03
2329	2015-11-04	235,815,619	533,000	15.77	1,495,291,693	410,319,177	1.740	2015-11-02
2330	2015-11-03	235,282,619	-144,000	15.73	1,495,291,693	407,038,931	1.730	2015-10-30
2331	2015-11-02	235,426,619	-321,000	15.74	1,495,291,693	411,996,583	1.750	2015-10-29
2332	2015-10-30	235,747,619	-304,200	15.77	1,495,291,693	407,843,381	1.730	2015-10-28
2333	2015-10-29	236,051,819	349,000	15.79	1,495,291,693	427,253,792	1.810	2015-10-27
2334	2015-10-28	235,702,819	347,690	15.76	1,495,291,693	436,050,215	1.850	2015-10-26
2335	2015-10-27	235,355,129	20,000	15.74	1,495,291,693	425,992,783	1.810	2015-10-23
2336	2015-10-26	235,335,129	51,400	15.74	1,495,291,693	423,603,232	1.800	2015-10-22
2337	2015-10-23	235,283,729	-91,600	15.73	1,495,291,693	428,216,387	1.820	2015-10-20
2338	2015-10-22	235,375,329	266,000	15.74	1,495,291,693	430,736,852	1.830	2015-10-19
2339	2015-10-20	235,109,329	-294,000	15.72	1,495,291,693	427,898,979	1.820	2015-10-16
2340	2015-10-19	235,403,329	397,000	15.74	1,495,291,693	407,247,759	1.730	2015-10-15
2341	2015-10-16	235,006,329	-55,000	15.72	1,495,291,693	397,160,696	1.690	2015-10-14
2342	2015-10-15	235,061,329	-84,500	15.72	1,495,291,693	399,604,259	1.700	2015-10-13
2343	2015-10-14	235,145,829	361,398	15.73	1,495,291,693	397,396,451	1.690	2015-10-12
2344	2015-10-13	234,784,431	112,100	15.70	1,495,291,693	392,090,000	1.670	2015-10-09
2345	2015-10-12	234,672,331	27,000	15.69	1,495,291,693	387,209,346	1.650	2015-10-08
2346	2015-10-09	234,645,331	-175,800	15.69	1,495,291,693	387,164,796	1.650	2015-10-07
2347	2015-10-08	234,821,131	-3,337,770	15.70	1,495,291,693	375,713,810	1.600	2015-10-06
2348	2015-10-07	238,158,901	-271,000	15.93	1,495,291,693	383,435,831	1.610	2015-10-05
2349	2015-10-06	238,429,901	-1,575,950	15.95	1,495,291,693	379,103,543	1.590	2015-10-02
2350	2015-10-05	240,005,851	-1,289,300	16.05	1,495,291,693	372,009,069	1.550	2015-09-30
2351	2015-10-02	241,295,151	-378,300	16.14	1,495,291,693	371,594,533	1.540	2015-09-29
2352	2015-09-30	241,673,451	-382,830	16.10	1,500,864,693	386,677,522	1.600	2015-09-25
2353	2015-09-29	242,056,281	-853,440	16.13	1,500,864,693	387,290,050	1.600	2015-09-24
2354	2015-09-25	242,909,721	-540,400	16.18	1,500,864,693	383,797,359	1.580	2015-09-23
2355	2015-09-24	243,450,121	-1,151,800	16.22	1,500,864,693	391,954,695	1.610	2015-09-22
2356	2015-09-23	244,601,921	-510,000	16.30	1,500,864,693	393,809,093	1.610	2015-09-21
2357	2015-09-22	245,111,921	-819,767	16.33	1,500,864,693	394,630,193	1.610	2015-09-18
2358	2015-09-21	245,931,688	-128,000	16.39	1,500,864,693	408,246,602	1.660	2015-09-17
2359	2015-09-18	246,059,688	-203,000	16.39	1,500,864,693	405,998,485	1.650	2015-09-16
2360	2015-09-17	246,262,688	-1,160,000	16.41	1,500,864,693	396,482,928	1.610	2015-09-15
2361	2015-09-16	247,422,688	-510,000	16.49	1,500,864,693	395,876,301	1.600	2015-09-14
2362	2015-09-15	247,932,688	-1,294,000	16.52	1,500,864,693	399,171,628	1.610	2015-09-11
2363	2015-09-14	249,226,688	-602,000	16.61	1,500,864,693	396,270,434	1.590	2015-09-10
2364	2015-09-11	249,828,688	-1,420,000	16.65	1,500,864,693	404,722,475	1.620	2015-09-09
2365	2015-09-10	251,248,688	-1,435,000	16.74	1,500,864,693	391,947,953	1.560	2015-09-08
2366	2015-09-09	252,683,688	-661,000	16.84	1,500,864,693	384,079,206	1.520	2015-09-07
2367	2015-09-08	253,344,688	3,439,000	16.88	1,500,864,693	380,017,032	1.500	2015-09-04
2368	2015-09-07	249,905,688	-832,000	16.65	1,500,864,693	387,353,816	1.550	2015-09-02
2369	2015-09-04	250,737,688	-593,000	16.71	1,500,864,693	386,136,040	1.540	2015-09-01
2370	2015-09-02	251,330,688	-223,000	16.75	1,500,864,693	392,075,873	1.560	2015-08-31
2371	2015-09-01	251,553,688	-556,000	16.76	1,500,864,693	389,908,216	1.550	2015-08-28
2372	2015-08-31	252,109,688	-48,000	16.80	1,500,864,693	403,375,501	1.600	2015-08-27
2373	2015-08-28	252,157,688	39,000	16.80	1,500,864,693	383,279,686	1.520	2015-08-26
2374	2015-08-27	252,118,688	-4,898,076	16.80	1,500,864,693	388,262,780	1.540	2015-08-25
2375	2015-08-26	257,016,764	394,780	17.12	1,500,864,693	418,937,325	1.630	2015-08-24
2376	2015-08-25	256,621,984	-643,000	17.10	1,500,864,693	441,389,812	1.720	2015-08-21
2377	2015-08-24	257,264,984	-640,000	17.14	1,500,864,693	465,649,621	1.810	2015-08-20
2378	2015-08-21	257,904,984	-228,000	17.18	1,500,864,693	479,703,270	1.860	2015-08-19
2379	2015-08-20	258,132,984	6,875,000	17.20	1,500,864,693	490,452,670	1.900	2015-08-18
2380	2015-08-19	251,257,984	10,000	16.74	1,500,864,693	477,390,170	1.900	2015-08-17
2381	2015-08-18	251,247,984	13,000	16.74	1,500,864,693	484,908,609	1.930	2015-08-14
2382	2015-08-14	251,234,984	-205,000	16.64	1,510,066,693	494,932,918	1.970	2015-08-12
2383	2015-08-13	251,439,984	-42,000	16.65	1,510,066,693	512,937,567	2.040	2015-08-11
2384	2015-08-12	251,481,984	263,000	16.65	1,510,066,693	518,052,887	2.060	2015-08-10
2385	2015-08-11	251,218,984	-37,000	16.64	1,510,066,693	494,901,398	1.970	2015-08-07
2386	2015-08-10	251,255,984	359,000	16.64	1,510,066,693	502,511,968	2.000	2015-08-06
2387	2015-08-07	250,896,984	-1,000	16.61	1,510,066,693	499,284,998	1.990	2015-08-05
2388	2015-08-06	250,897,984	592,000	16.62	1,510,066,693	451,616,371	1.800	2015-08-04
2389	2015-08-05	250,305,984	226,000	16.58	1,510,066,693	458,059,951	1.830	2015-08-03
2390	2015-08-04	250,079,984	522,000	16.56	1,510,066,693	472,651,170	1.890	2015-07-31
2391	2015-08-03	249,557,984	334,000	16.53	1,510,066,693	471,664,590	1.890	2015-07-30
2392	2015-07-31	249,223,984	-271,000	16.50	1,510,066,693	476,017,809	1.910	2015-07-29
2393	2015-07-30	249,494,984	66,000	16.52	1,510,066,693	451,585,921	1.810	2015-07-28
2394	2015-07-29	249,428,984	-60,000	16.52	1,510,066,693	456,455,041	1.830	2015-07-27
2395	2015-07-28	249,488,984	48,000	16.52	1,510,066,693	511,452,417	2.050	2015-07-24
2396	2015-07-27	249,440,984	148,000	16.52	1,510,066,693	511,354,017	2.050	2015-07-23
2397	2015-07-24	249,292,984	147,000	16.51	1,510,066,693	506,064,758	2.030	2015-07-22
2398	2015-07-23	249,145,984	251,000	16.50	1,510,066,693	513,240,727	2.060	2015-07-21
2399	2015-07-22	248,894,984	-173,700	16.48	1,510,066,693	517,701,567	2.080	2015-07-20
2400	2015-07-21	249,068,684	124,000	16.49	1,510,066,693	505,609,429	2.030	2015-07-17
2401	2015-07-20	248,944,684	4,205,700	16.49	1,510,066,693	500,378,815	2.010	2015-07-16
2402	2015-07-17	244,738,984	189,000	16.21	1,510,066,693	484,583,188	1.980	2015-07-15
2403	2015-07-16	244,549,984	43,000	16.19	1,510,066,693	493,990,968	2.020	2015-07-14
2404	2015-07-15	244,506,984	7,320,000	16.19	1,510,066,693	506,129,457	2.070	2015-07-13
2405	2015-07-14	237,186,984	5,036,000	15.71	1,510,066,693	462,514,619	1.950	2015-07-10
2406	2015-07-13	232,150,984	6,213,241	15.37	1,510,066,693	434,122,340	1.870	2015-07-09
2407	2015-07-10	225,937,743	2,235,000	14.96	1,510,066,693	386,353,541	1.710	2015-07-08
2408	2015-07-09	223,702,743	-1,462,038	14.81	1,510,066,693	409,376,020	1.830	2015-07-07
2409	2015-07-08	225,164,781	-3,962,000	14.91	1,510,066,693	434,568,027	1.930	2015-07-06
2410	2015-07-07	229,126,781	467,000	15.17	1,510,066,693	481,166,240	2.100	2015-07-03
2411	2015-07-06	228,659,781	1,102,000	15.14	1,510,066,693	505,338,116	2.210	2015-07-02
2412	2015-07-03	227,557,781	1,202,000	15.07	1,510,066,693	512,005,007	2.250	2015-06-30
2413	2015-07-02	226,355,781	466,000	14.99	1,510,066,693	507,036,949	2.240	2015-06-29
2414	2015-06-30	225,889,781	1,921,000	14.96	1,510,066,693	528,582,088	2.340	2015-06-26
2415	2015-06-29	223,968,781	2,485,000	14.83	1,510,066,693	537,525,074	2.400	2015-06-25
2416	2015-06-26	221,483,781	774,000	14.67	1,510,066,693	520,486,885	2.350	2015-06-24
2417	2015-06-25	220,709,781	-69,000	14.62	1,510,066,693	507,632,496	2.300	2015-06-23
2418	2015-06-24	220,778,781	-147,000	14.62	1,510,066,693	476,882,167	2.160	2015-06-22
2419	2015-06-23	220,925,781	9,494	14.63	1,510,066,693	474,990,429	2.150	2015-06-19
2420	2015-06-22	220,916,287	-207,000	14.63	1,510,066,693	481,597,506	2.180	2015-06-18
2421	2015-06-19	221,123,287	-18,000	14.64	1,510,066,693	482,048,766	2.180	2015-06-17
2422	2015-06-18	221,141,287	-123,000	14.64	1,510,066,693	482,088,006	2.180	2015-06-16
2423	2015-06-17	221,264,287	-234,000	14.65	1,510,066,693	488,994,074	2.210	2015-06-15
2424	2015-06-16	221,498,287	-210,000	14.67	1,510,066,693	496,156,163	2.240	2015-06-12
2425	2015-06-15	221,708,287	-559,000	14.68	1,510,066,693	487,758,231	2.200	2015-06-11
2426	2015-06-12	222,267,287	-483,000	14.72	1,510,066,693	484,542,686	2.180	2015-06-10
2427	2015-06-11	222,750,287	1,662,000	14.75	1,510,066,693	483,368,123	2.170	2015-06-09
2428	2015-06-10	221,088,287	-727,000	14.64	1,510,066,693	501,870,411	2.270	2015-06-08
2429	2015-06-09	221,815,287	-218,000	14.69	1,510,066,693	510,175,160	2.300	2015-06-05
2430	2015-06-08	222,033,287	1,287,000	14.70	1,510,066,693	535,100,222	2.410	2015-06-04
2431	2015-06-05	220,746,287	-182,000	14.62	1,510,066,693	536,413,477	2.430	2015-06-03
2432	2015-06-04	220,928,287	-257,000	14.63	1,510,066,693	534,646,455	2.420	2015-06-02
2433	2015-06-03	221,185,287	-608,000	14.65	1,510,066,693	548,539,512	2.480	2015-06-01
2434	2015-06-02	221,793,287	3,138,000	14.69	1,510,066,693	558,919,083	2.520	2015-05-29
2435	2015-06-01	218,655,287	1,546,000	14.48	1,510,066,693	537,892,006	2.460	2015-05-28
2436	2015-05-29	217,109,287	240,000	14.38	1,510,066,693	577,510,703	2.660	2015-05-27
2437	2015-05-28	216,869,287	1,578,000	14.36	1,510,066,693	579,040,996	2.670	2015-05-26
2438	2015-05-27	215,291,287	1,287,000	14.26	1,510,066,693	555,451,520	2.580	2015-05-22
2439	2015-05-26	214,004,287	-57,000	14.17	1,510,066,693	537,150,760	2.510	2015-05-21
2440	2015-05-22	214,061,287	684,000	14.18	1,510,066,693	539,434,443	2.520	2015-05-20
2441	2015-05-21	213,377,287	-359,000	14.13	1,510,066,693	537,710,763	2.520	2015-05-19
2442	2015-05-20	213,736,287	-328,000	14.15	1,510,066,693	538,615,443	2.520	2015-05-18
2443	2015-05-19	214,064,287	-300,000	14.18	1,510,066,693	550,145,218	2.570	2015-05-15
2444	2015-05-18	214,364,287	1,627,000	14.20	1,510,066,693	553,059,860	2.580	2015-05-14
2445	2015-05-15	212,737,287	1,037,076	14.09	1,510,066,693	542,480,082	2.550	2015-05-13
2446	2015-05-14	211,700,211	2,281,114	14.02	1,510,066,693	533,484,532	2.520	2015-05-12
2447	2015-05-13	209,419,097	759,000	13.87	1,510,066,693	538,207,079	2.570	2015-05-11
2448	2015-05-12	208,660,097	5,206,000	13.82	1,510,066,693	529,996,646	2.540	2015-05-08
2449	2015-05-11	203,454,097	-2,002,000	13.47	1,510,066,693	494,393,456	2.430	2015-05-07
2450	2015-05-08	205,456,097	594,000	13.61	1,510,066,693	523,913,047	2.550	2015-05-06
2451	2015-05-07	204,862,097	-838,000	13.57	1,510,066,693	538,787,315	2.630	2015-05-05
2452	2015-05-06	205,700,097	-1,011,000	13.62	1,510,066,693	551,276,260	2.680	2015-05-04
2453	2015-05-05	206,711,097	-2,822,000	13.69	1,510,066,693	520,911,964	2.520	2015-04-30
2454	2015-05-04	209,533,097	-3,625,000	13.88	1,510,066,693	532,214,066	2.540	2015-04-29
2455	2015-04-30	213,158,097	-5,527,000	14.12	1,510,066,693	545,684,728	2.560	2015-04-28
2456	2015-04-29	218,685,097	-4,335,000	14.48	1,510,066,693	553,273,295	2.530	2015-04-27
2457	2015-04-28	223,020,097	-2,999,000	14.77	1,510,066,693	535,248,233	2.400	2015-04-24
2458	2015-04-27	226,019,097	-4,261,000	14.97	1,510,066,693	546,966,215	2.420	2015-04-23
2459	2015-04-24	230,280,097	-2,754,000	15.25	1,510,066,693	545,763,830	2.370	2015-04-22
2460	2015-04-23	233,034,097	-308,000	15.43	1,510,066,693	559,281,833	2.400	2015-04-21
2461	2015-04-22	233,342,097	-2,524,000	15.45	1,510,066,693	553,020,770	2.370	2015-04-20
2462	2015-04-21	235,866,097	-719,000	15.62	1,510,066,693	580,230,599	2.460	2015-04-17
2463	2015-04-20	236,585,097	-4,698,000	15.67	1,510,066,693	586,731,041	2.480	2015-04-16
2464	2015-04-17	241,283,097	-5,079,000	15.98	1,510,066,693	595,969,250	2.470	2015-04-15
2465	2015-04-16	246,362,097	-4,725,000	16.31	1,510,066,693	598,659,896	2.430	2015-04-14
2466	2015-04-15	251,087,097	-13,361,000	16.63	1,510,066,693	627,717,743	2.500	2015-04-13
2467	2015-04-14	264,448,097	-2,723,000	17.51	1,510,066,693	637,319,914	2.410	2015-04-10
2468	2015-04-13	267,171,097	-8,585,000	17.69	1,510,066,693	643,882,344	2.410	2015-04-09
2469	2015-04-10	275,756,097	-4,274,000	18.26	1,510,066,693	681,117,560	2.470	2015-04-08
2470	2015-04-09	280,030,097	-2,312,000	18.54	1,510,066,693	666,471,631	2.380	2015-04-02
2471	2015-04-08	282,342,097	-6,168,000	18.70	1,510,066,693	623,976,034	2.210	2015-04-01
2472	2015-04-02	288,510,097	-5,203,000	19.11	1,510,066,693	611,641,406	2.120	2015-03-31
2473	2015-04-01	293,713,097	-3,237,000	19.45	1,510,066,693	613,860,373	2.090	2015-03-30
2474	2015-03-31	296,950,097	-2,756,000	19.66	1,510,066,693	614,686,701	2.070	2015-03-27
2475	2015-03-30	299,706,097	-1,365,000	19.85	1,510,066,693	638,373,987	2.130	2015-03-26
2476	2015-03-27	301,071,097	-1,954,000	19.94	1,510,066,693	647,302,859	2.150	2015-03-25
2477	2015-03-26	303,025,097	-701,550	20.07	1,510,066,693	642,413,206	2.120	2015-03-24
2478	2015-03-25	303,726,647	-279,000	20.11	1,510,066,693	656,049,558	2.160	2015-03-23
2479	2015-03-24	304,005,647	-880,000	20.13	1,510,066,693	662,732,310	2.180	2015-03-20
2480	2015-03-23	304,885,647	-292,000	20.19	1,510,066,693	664,650,710	2.180	2015-03-19
2481	2015-03-20	305,177,647	-446,000	20.21	1,510,066,693	671,390,823	2.200	2015-03-18
2482	2015-03-19	305,623,647	-547,000	20.24	1,510,066,693	669,315,787	2.190	2015-03-17
2483	2015-03-18	306,170,647	213,550	20.28	1,510,066,693	667,452,010	2.180	2015-03-16
2484	2015-03-17	305,957,097	-24,000	20.26	1,510,066,693	670,046,042	2.190	2015-03-13
2485	2015-03-16	305,981,097	-114,000	20.26	1,510,066,693	670,098,602	2.190	2015-03-12
2486	2015-03-13	306,095,097	-83,000	20.27	1,510,066,693	670,348,262	2.190	2015-03-11
2487	2015-03-12	306,178,097	-597,000	20.28	1,510,066,693	688,900,718	2.250	2015-03-10
2488	2015-03-11	306,775,097	-46,000	20.32	1,510,066,693	699,447,221	2.280	2015-03-09
2489	2015-03-10	306,821,097	-28,000	20.32	1,510,066,693	696,483,890	2.270	2015-03-06
2490	2015-03-09	306,849,097	-44,000	20.32	1,510,066,693	699,615,941	2.280	2015-03-05
2491	2015-03-06	306,893,097	-266,000	20.32	1,510,066,693	727,336,640	2.370	2015-03-04
2492	2015-03-05	307,159,097	586,100	20.34	1,510,066,693	709,537,514	2.310	2015-03-03
2493	2015-03-04	306,572,997	-10,000	20.30	1,510,066,693	695,920,703	2.270	2015-03-02
2494	2015-03-03	306,582,997	-7,078,000	20.30	1,510,066,693	689,811,743	2.250	2015-02-27
2495	2015-03-02	313,660,997	-1,519,000	20.77	1,510,066,693	696,327,413	2.220	2015-02-26
2496	2015-02-27	315,179,997	-845,650	20.87	1,510,066,693	715,458,593	2.270	2015-02-25
2497	2015-02-26	316,025,647	-448,000	20.93	1,510,066,693	726,858,988	2.300	2015-02-24
2498	2015-02-25	316,473,647	-264,000	20.96	1,510,066,693	734,218,861	2.320	2015-02-23
2499	2015-02-24	316,737,647	-1,202,000	20.98	1,510,066,693	734,831,341	2.320	2015-02-17
2500	2015-02-23	317,939,647	-1,248,000	21.05	1,510,066,693	737,619,981	2.320	2015-02-16
2501	2015-02-17	319,187,647	-396,000	21.14	1,510,066,693	759,666,600	2.380	2015-02-13
2502	2015-02-16	319,583,647	146,030	21.16	1,510,066,693	760,609,080	2.380	2015-02-12
2503	2015-02-13	319,437,617	117,000	21.15	1,510,066,693	766,650,281	2.400	2015-02-11
2504	2015-02-12	319,320,617	-301,000	21.15	1,510,066,693	763,176,275	2.390	2015-02-10
2505	2015-02-11	319,621,617	-150,000	21.17	1,510,066,693	760,699,448	2.380	2015-02-09
2506	2015-02-10	319,771,617	380,000	21.18	1,510,066,693	767,451,881	2.400	2015-02-06
2507	2015-02-09	319,391,617	89,000	21.15	1,510,066,693	760,152,048	2.380	2015-02-05
2508	2015-02-06	319,302,617	-304,958	21.07	1,515,286,693	759,940,228	2.380	2015-02-04
2509	2015-02-05	319,607,575	-296,000	21.09	1,515,286,693	776,646,407	2.430	2015-02-03
2510	2015-02-04	319,903,575	-49,000	21.11	1,515,286,693	761,370,509	2.380	2015-02-02
2511	2015-02-03	319,952,575	-220,000	21.11	1,515,286,693	777,484,757	2.430	2015-01-30
2512	2015-02-02	320,172,575	-28,000	21.13	1,515,286,693	794,027,986	2.480	2015-01-29
2513	2015-01-30	320,200,575	-76,000	21.13	1,515,286,693	797,299,432	2.490	2015-01-28
2514	2015-01-29	320,276,575	-100,000	21.14	1,515,286,693	800,691,438	2.500	2015-01-27
2515	2015-01-28	320,376,575	-323,000	21.14	1,515,286,693	797,737,672	2.490	2015-01-26
2516	2015-01-27	320,699,575	-509,986	21.16	1,515,286,693	804,955,933	2.510	2015-01-23
2517	2015-01-26	321,209,561	94,000	21.20	1,515,286,693	812,660,189	2.530	2015-01-22
2518	2015-01-23	321,115,561	-198,000	21.19	1,515,286,693	812,422,369	2.530	2015-01-21
2519	2015-01-22	321,313,561	-118,000	21.20	1,515,286,693	803,283,903	2.500	2015-01-20
2520	2015-01-21	321,431,561	-420,000	21.21	1,515,286,693	813,221,849	2.530	2015-01-19
2521	2015-01-20	321,851,561	-464,000	21.24	1,515,286,693	836,814,059	2.600	2015-01-16
2522	2015-01-19	322,315,561	-451,000	21.27	1,515,286,693	838,020,459	2.600	2015-01-15
2523	2015-01-16	322,766,561	-515,000	21.30	1,515,286,693	839,193,059	2.600	2015-01-14
2524	2015-01-15	323,281,561	-768,000	21.33	1,515,286,693	827,600,796	2.560	2015-01-13
2525	2015-01-14	324,049,561	-973,000	21.39	1,515,286,693	826,326,381	2.550	2015-01-12
2526	2015-01-13	325,022,561	-508,000	21.45	1,515,286,693	848,308,884	2.610	2015-01-09
2527	2015-01-12	325,530,561	554,000	21.48	1,515,286,693	856,145,375	2.630	2015-01-08
2528	2015-01-09	324,976,561	-603,000	21.45	1,515,286,693	874,186,949	2.690	2015-01-07
2529	2015-01-08	325,579,561	-618,000	21.49	1,515,286,693	892,087,997	2.740	2015-01-06
2530	2015-01-07	326,197,561	-2,702,000	21.45	1,520,679,693	897,043,293	2.750	2015-01-05
2531	2015-01-06	328,899,561	184,000	21.63	1,520,679,693	907,762,788	2.760	2015-01-02
2532	2015-01-05	328,715,561	210,000	21.62	1,520,679,693	890,819,170	2.710	2014-12-30
2533	2015-01-02	328,505,561	23,000	21.60	1,520,679,693	890,250,070	2.710	2014-12-29
2534	2014-12-30	328,482,561	80,000	21.60	1,520,679,693	900,042,217	2.740	2014-12-23
2535	2014-12-29	328,402,561	685,000	21.60	1,520,679,693	893,254,966	2.720	2014-12-22
2536	2014-12-23	327,717,561	517,000	21.55	1,520,679,693	894,668,942	2.730	2014-12-19
2537	2014-12-22	327,200,561	28,997	21.52	1,520,679,693	889,985,526	2.720	2014-12-18
2538	2014-12-19	327,171,564	811,095	21.51	1,520,679,693	899,721,801	2.750	2014-12-17
2539	2014-12-18	326,360,469	342,000	21.46	1,520,679,693	904,018,499	2.770	2014-12-16
2540	2014-12-17	326,018,469	1,333,000	21.44	1,520,679,693	916,111,898	2.810	2014-12-15
2541	2014-12-16	324,685,469	223,000	21.35	1,520,679,693	902,625,604	2.780	2014-12-12
2542	2014-12-15	324,462,469	375,082	21.34	1,520,679,693	902,005,664	2.780	2014-12-11
2543	2014-12-12	324,087,387	504,000	21.31	1,520,679,693	907,444,684	2.800	2014-12-10
2544	2014-12-11	323,583,387	417,001	21.28	1,520,679,693	893,090,148	2.760	2014-12-09
2545	2014-12-10	323,166,386	240,000	21.25	1,520,679,693	891,939,225	2.760	2014-12-08
2546	2014-12-09	322,926,386	78,000	21.18	1,524,776,693	894,506,089	2.770	2014-12-05
2547	2014-12-08	322,848,386	267,000	21.17	1,524,776,693	881,376,094	2.730	2014-12-04
2548	2014-12-05	322,581,386	233,701	21.16	1,524,776,693	890,324,625	2.760	2014-12-03
2549	2014-12-04	322,347,685	110,387	21.14	1,524,776,693	889,679,611	2.760	2014-12-02
2550	2014-12-03	322,237,298	18,000	21.13	1,524,776,693	892,597,315	2.770	2014-12-01
2551	2014-12-02	322,219,298	-283,000	21.13	1,524,776,693	902,214,034	2.800	2014-11-28
2552	2014-12-01	322,502,298	-280,000	21.15	1,524,776,693	899,781,411	2.790	2014-11-27
2553	2014-11-28	322,782,298	83,901	21.17	1,524,776,693	903,790,434	2.800	2014-11-26
2554	2014-11-27	322,698,397	-215,000	21.16	1,524,776,693	900,328,528	2.790	2014-11-25
2555	2014-11-26	322,913,397	-111,000	21.18	1,524,776,693	913,844,914	2.830	2014-11-24
2556	2014-11-25	323,024,397	-393,050	21.19	1,524,776,693	901,238,068	2.790	2014-11-21
2557	2014-11-24	323,417,447	96,390	21.21	1,524,776,693	915,271,375	2.830	2014-11-20
2558	2014-11-21	323,321,057	304,000	21.20	1,524,776,693	927,931,434	2.870	2014-11-19
2559	2014-11-20	323,017,057	-50,000	21.18	1,524,776,693	904,447,760	2.800	2014-11-18
2560	2014-11-19	323,067,057	246,000	21.19	1,524,776,693	907,818,430	2.810	2014-11-17
2561	2014-11-18	322,821,057	610,136	21.17	1,524,776,693	903,898,960	2.800	2014-11-14
2562	2014-11-17	322,210,921	2,992,000	21.13	1,524,776,693	898,968,470	2.790	2014-11-13
2563	2014-11-14	319,218,921	370,000	20.94	1,524,776,693	922,542,682	2.890	2014-11-12
2564	2014-11-13	318,848,921	-19,000	20.91	1,524,776,693	915,096,403	2.870	2014-11-11
2565	2014-11-12	318,867,921	319,000	20.91	1,524,776,693	927,905,650	2.910	2014-11-10
2566	2014-11-11	318,548,921	681,000	20.89	1,524,776,693	930,162,849	2.920	2014-11-07
2567	2014-11-10	317,867,921	883,000	20.85	1,524,776,693	912,280,933	2.870	2014-11-06
2568	2014-11-07	316,984,921	913,088	20.79	1,524,776,693	916,086,422	2.890	2014-11-05
2569	2014-11-06	316,071,833	154,000	20.73	1,524,776,693	853,393,949	2.700	2014-11-04
2570	2014-11-05	315,917,833	-2,000	20.72	1,524,776,693	837,182,257	2.650	2014-11-03
2571	2014-11-04	315,919,833	98,000	20.72	1,524,776,693	846,665,152	2.680	2014-10-31
2572	2014-11-03	315,821,833	46,000	20.71	1,524,776,693	840,086,076	2.660	2014-10-30
2573	2014-10-31	315,775,833	325,170	20.71	1,524,776,693	849,436,991	2.690	2014-10-29
2574	2014-10-30	315,450,663	-693,000	20.69	1,524,776,693	823,326,230	2.610	2014-10-28
2575	2014-10-29	316,143,663	-209,129	20.73	1,524,776,693	765,067,664	2.420	2014-10-27
2576	2014-10-28	316,352,792	-97,000	20.75	1,524,776,693	778,227,868	2.460	2014-10-24
2577	2014-10-27	316,449,792	-28,600	20.75	1,524,776,693	787,959,982	2.490	2014-10-23
2578	2014-10-24	316,478,392	-46,000	20.76	1,524,776,693	788,031,196	2.490	2014-10-22
2579	2014-10-23	316,524,392	155,600	20.76	1,524,776,693	791,310,980	2.500	2014-10-21
2580	2014-10-22	316,368,792	-55,000	20.75	1,524,776,693	809,904,108	2.560	2014-10-20
2581	2014-10-21	316,423,792	-55,000	20.75	1,524,776,693	806,880,670	2.550	2014-10-17
2582	2014-10-20	316,478,792	9,500	20.76	1,524,776,693	800,691,344	2.530	2014-10-16
2583	2014-10-17	316,469,292	-550,129	20.76	1,524,776,693	810,161,388	2.560	2014-10-15
2584	2014-10-16	317,019,421	-614,000	20.79	1,524,776,693	817,910,106	2.580	2014-10-14
2585	2014-10-15	317,633,421	-104,000	20.83	1,524,776,693	829,023,229	2.610	2014-10-13
2586	2014-10-14	317,737,421	642,000	20.84	1,524,776,693	848,358,914	2.670	2014-10-10
2587	2014-10-13	317,095,421	-79,000	20.80	1,524,776,693	846,644,774	2.670	2014-10-09
2588	2014-10-10	317,174,421	-270,000	20.80	1,524,776,693	856,370,937	2.700	2014-10-08
2589	2014-10-09	317,444,421	-100,000	20.82	1,524,776,693	853,925,492	2.690	2014-10-07
2590	2014-10-08	317,544,421	1,782,300	20.83	1,524,776,693	838,317,271	2.640	2014-10-06
2591	2014-10-07	315,762,121	222,000	20.71	1,524,776,693	830,454,378	2.630	2014-10-03
2592	2014-10-06	315,540,121	43,000	20.69	1,524,776,693	842,492,123	2.670	2014-09-30
2593	2014-10-03	315,497,121	-204,000	20.69	1,524,776,693	820,292,515	2.600	2014-09-29
2594	2014-09-30	315,701,121	-118,000	20.70	1,524,776,693	846,079,004	2.680	2014-09-26
2595	2014-09-29	315,819,121	-260,000	20.71	1,524,776,693	859,028,009	2.720	2014-09-25
2596	2014-09-26	316,079,121	221,672	20.73	1,524,776,693	875,539,165	2.770	2014-09-24
2597	2014-09-25	315,857,449	-161,572	20.71	1,524,776,693	865,449,410	2.740	2014-09-23
2598	2014-09-24	316,019,021	-88,388	20.73	1,524,776,693	869,052,308	2.750	2014-09-22
2599	2014-09-23	316,107,409	-146,712	20.73	1,524,776,693	885,100,745	2.800	2014-09-19
2600	2014-09-22	316,254,121	55,000	20.74	1,524,776,693	879,186,456	2.780	2014-09-18
2601	2014-09-19	316,199,121	46,000	20.74	1,524,776,693	885,357,539	2.800	2014-09-17
2602	2014-09-18	316,153,121	-124,000	20.73	1,524,776,693	888,390,270	2.810	2014-09-16
2603	2014-09-17	316,277,121	-184,000	20.74	1,524,776,693	885,575,939	2.800	2014-09-15
2604	2014-09-16	316,461,121	253,000	20.75	1,524,776,693	895,584,972	2.830	2014-09-12
2605	2014-09-15	316,208,121	-215,000	20.74	1,524,776,693	894,868,982	2.830	2014-09-11
2606	2014-09-12	316,423,121	335,000	20.75	1,524,776,693	898,641,664	2.840	2014-09-10
2607	2014-09-11	316,088,121	423,000	20.73	1,524,776,693	900,851,145	2.850	2014-09-08
2608	2014-09-10	315,665,121	67,000	20.70	1,524,776,693	893,332,292	2.830	2014-09-05
2609	2014-09-08	315,598,121	-2,516,375	20.70	1,524,776,693	889,986,701	2.820	2014-09-04
2610	2014-09-05	318,114,496	171,000	20.86	1,524,776,693	897,082,879	2.820	2014-09-03
2611	2014-09-04	317,943,496	737,900	20.85	1,524,776,693	893,421,224	2.810	2014-09-02
2612	2014-09-03	317,205,596	194,000	20.80	1,524,776,693	888,175,669	2.800	2014-09-01
2613	2014-09-02	317,011,596	-522,000	20.79	1,524,776,693	916,163,512	2.890	2014-08-29
2614	2014-09-01	317,533,596	-1,231,000	20.82	1,524,776,693	962,126,796	3.030	2014-08-28
2615	2014-08-29	318,764,596	-237,000	20.91	1,524,776,693	984,982,602	3.090	2014-08-27
2616	2014-08-27	319,001,596	35,000	20.92	1,524,776,693	995,284,980	3.120	2014-08-25
2617	2014-08-26	318,966,596	-29,000	20.92	1,524,776,693	982,417,116	3.080	2014-08-22
2618	2014-08-25	318,995,596	203,000	20.92	1,524,776,693	988,886,348	3.100	2014-08-21
2619	2014-08-22	318,792,596	-84,000	20.91	1,524,776,693	997,820,825	3.130	2014-08-20
2620	2014-08-21	318,876,596	242,000	20.91	1,524,776,693	1,001,272,511	3.140	2014-08-19
2621	2014-08-20	318,634,596	511,000	20.90	1,524,776,693	1,006,885,323	3.160	2014-08-18
2622	2014-08-19	318,123,596	-278,000	20.86	1,524,776,693	995,726,855	3.130	2014-08-15
2623	2014-08-18	318,401,596	115,000	20.88	1,524,776,693	1,002,965,027	3.150	2014-08-14
2624	2014-08-15	318,286,596	-1,907,000	20.87	1,524,776,693	996,237,045	3.130	2014-08-13
2625	2014-08-14	320,193,596	426,000	21.00	1,524,776,693	979,792,404	3.060	2014-08-12
2626	2014-08-13	319,767,596	-445,000	20.97	1,524,776,693	984,884,196	3.080	2014-08-11
2627	2014-08-12	320,212,596	-206,500	21.00	1,524,776,693	986,254,796	3.080	2014-08-08
2628	2014-08-11	320,419,096	-510,000	21.01	1,524,776,693	990,095,007	3.090	2014-08-07
2629	2014-08-08	320,929,096	88,000	21.05	1,524,776,693	991,670,907	3.090	2014-08-06
2630	2014-08-07	320,841,096	-300,000	21.04	1,524,776,693	997,815,809	3.110	2014-08-05
2631	2014-08-06	321,141,096	223,000	21.06	1,524,776,693	1,011,594,452	3.150	2014-08-04
2632	2014-08-05	320,918,096	-158,000	21.05	1,524,776,693	994,846,098	3.100	2014-08-01
2633	2014-08-04	321,076,096	-935,000	21.06	1,524,776,693	998,546,659	3.110	2014-07-31
2634	2014-08-01	322,011,096	-734,000	21.12	1,524,776,693	1,020,775,174	3.170	2014-07-30
2635	2014-07-31	322,745,096	1,058,000	21.17	1,524,776,693	1,039,239,209	3.220	2014-07-29
2636	2014-07-30	321,687,096	37,000	21.10	1,524,776,693	1,026,181,836	3.190	2014-07-28
2637	2014-07-29	321,650,096	-91,000	21.09	1,524,776,693	1,029,280,307	3.200	2014-07-25
2638	2014-07-28	321,741,096	71,000	21.10	1,524,776,693	1,036,006,329	3.220	2014-07-24
2639	2014-07-25	321,670,096	117,000	21.10	1,524,776,693	1,035,777,709	3.220	2014-07-23
2640	2014-07-24	321,553,096	85,000	21.09	1,524,776,693	1,041,832,031	3.240	2014-07-22
2641	2014-07-23	321,468,096	1,776,000	21.08	1,524,776,693	1,031,912,588	3.210	2014-07-21
2642	2014-07-22	319,692,096	583,000	20.97	1,524,776,693	1,061,377,759	3.320	2014-07-18
2643	2014-07-21	319,109,096	367,000	20.93	1,524,776,693	1,056,251,108	3.310	2014-07-17
2644	2014-07-18	318,742,096	361,000	20.90	1,524,776,693	1,061,411,180	3.330	2014-07-16
2645	2014-07-17	318,381,096	84,000	20.88	1,524,776,693	1,063,392,861	3.340	2014-07-15
2646	2014-07-16	318,297,096	440,000	20.87	1,524,776,693	1,066,295,272	3.350	2014-07-14
2647	2014-07-15	317,857,096	1,121,000	20.85	1,524,776,693	1,055,285,559	3.320	2014-07-11
2648	2014-07-14	316,736,096	269,000	20.77	1,524,776,693	1,045,229,117	3.300	2014-07-10
2649	2014-07-11	316,467,096	337,000	20.75	1,524,776,693	1,038,012,075	3.280	2014-07-09
2650	2014-07-10	316,130,096	450,000	20.73	1,524,776,693	1,046,390,618	3.310	2014-07-08
2651	2014-07-09	315,680,096	382,000	20.70	1,524,776,693	1,041,744,317	3.300	2014-07-07
2652	2014-07-08	315,298,096	578,000	20.68	1,524,776,693	1,046,789,679	3.320	2014-07-04
2653	2014-07-07	314,720,096	923,000	20.64	1,524,776,693	1,025,987,513	3.260	2014-07-03
2654	2014-07-04	313,797,096	756,000	20.58	1,524,776,693	1,029,254,475	3.280	2014-07-02
2655	2014-07-03	313,041,096	970,000	20.53	1,524,776,693	976,688,220	3.120	2014-06-30
2656	2014-07-02	312,071,096	483,000	20.47	1,524,776,693	995,506,796	3.190	2014-06-27
2657	2014-06-30	311,588,096	1,162,000	20.43	1,524,776,693	993,966,026	3.190	2014-06-26
2658	2014-06-27	310,426,096	609,000	20.36	1,524,776,693	1,015,093,334	3.270	2014-06-25
2659	2014-06-26	309,817,096	886,000	20.32	1,524,776,693	994,512,878	3.210	2014-06-24
2660	2014-06-25	308,931,096	767,000	20.26	1,524,776,693	973,132,952	3.150	2014-06-23
2661	2014-06-24	308,164,096	109,000	20.21	1,524,776,693	986,125,107	3.200	2014-06-20
2662	2014-06-23	308,055,096	1,445,000	20.20	1,524,776,693	982,695,756	3.190	2014-06-19
2663	2014-06-20	306,610,096	1,580,000	20.11	1,524,776,693	971,954,004	3.170	2014-06-18
2664	2014-06-19	305,030,096	-265,000	20.00	1,524,776,693	948,643,599	3.110	2014-06-17
2665	2014-06-18	305,295,096	-6,000	20.02	1,524,776,693	961,679,552	3.150	2014-06-16
2666	2014-06-17	305,301,096	163,000	20.02	1,524,776,693	970,857,485	3.180	2014-06-13
2667	2014-06-16	305,138,096	-20,000	20.01	1,524,776,693	955,082,240	3.130	2014-06-12
2668	2014-06-13	305,158,096	-681,000	20.01	1,524,776,693	961,248,002	3.150	2014-06-11
2669	2014-06-12	305,839,096	-439,000	20.06	1,524,776,693	951,159,589	3.110	2014-06-10
2670	2014-06-11	306,278,096	121,000	20.09	1,524,776,693	970,901,564	3.170	2014-06-09
2671	2014-06-10	306,157,096	287,000	20.08	1,524,776,693	976,641,136	3.190	2014-06-06
2672	2014-06-09	305,870,096	479,000	20.06	1,524,776,693	975,725,606	3.190	2014-06-05
2673	2014-06-06	305,391,096	1,212,200	20.03	1,524,776,693	971,143,685	3.180	2014-06-04
2674	2014-06-05	304,178,896	388,000	19.95	1,524,776,693	958,163,522	3.150	2014-06-03
2675	2014-06-04	303,790,896	331,800	19.92	1,524,776,693	932,638,051	3.070	2014-05-30
2676	2014-06-03	303,459,096	-1,038,000	19.90	1,524,776,693	919,481,061	3.030	2014-05-29
2677	2014-05-30	304,497,096	-1,103,000	19.97	1,524,776,693	977,435,678	3.210	2014-05-28
2678	2014-05-29	305,600,096	-465,000	20.04	1,524,776,693	959,584,301	3.140	2014-05-27
2679	2014-05-28	306,065,096	39,000	20.07	1,524,776,693	964,105,052	3.150	2014-05-26
2680	2014-05-27	306,026,096	82,000	20.07	1,524,776,693	951,741,159	3.110	2014-05-23
2681	2014-05-26	305,944,096	-8,470,500	20.06	1,524,776,693	936,188,934	3.060	2014-05-22
2682	2014-05-23	314,414,596	-10,157,800	20.62	1,524,776,693	974,685,248	3.100	2014-05-21
2683	2014-05-22	324,572,396	-1,381,800	21.29	1,524,776,693	1,006,174,428	3.100	2014-05-20
2684	2014-05-21	325,954,196	-1,677,500	21.38	1,524,776,693	1,030,015,259	3.160	2014-05-19
2685	2014-05-20	327,631,696	-265,360	21.49	1,524,776,693	1,048,421,427	3.200	2014-05-16
2686	2014-05-19	327,897,056	-410,000	21.50	1,524,776,693	1,068,944,403	3.260	2014-05-15
2687	2014-05-16	328,307,056	32,000	21.53	1,524,776,693	1,099,828,638	3.350	2014-05-14
2688	2014-05-15	328,275,056	-552,398	21.53	1,524,776,693	1,109,569,689	3.380	2014-05-13
2689	2014-05-14	328,827,454	-681,602	21.57	1,524,776,693	1,078,554,049	3.280	2014-05-12
2690	2014-05-13	329,509,056	-161,400	21.61	1,524,776,693	1,103,855,338	3.350	2014-05-09
2691	2014-05-12	329,670,456	-1,113,400	21.62	1,524,776,693	1,101,099,323	3.340	2014-05-08
2692	2014-05-09	330,783,856	-663,900	21.69	1,524,776,693	1,137,896,465	3.440	2014-05-07
2693	2014-05-08	331,447,756	-767,500	21.74	1,524,776,693	1,133,551,326	3.420	2014-05-05
2694	2014-05-07	332,215,256	-2,244,000	21.79	1,524,776,693	1,086,343,887	3.270	2014-05-02
2695	2014-05-05	334,459,256	-268,800	21.93	1,524,776,693	1,140,506,063	3.410	2014-04-30
2696	2014-05-02	334,728,056	-119,000	21.95	1,524,776,693	1,151,464,513	3.440	2014-04-29
2697	2014-04-30	334,847,056	64,000	21.96	1,524,776,693	1,182,010,108	3.530	2014-04-28
2698	2014-04-29	334,783,056	169,100	21.96	1,524,776,693	1,221,958,154	3.650	2014-04-25
2699	2014-04-28	334,613,956	-67,000	21.95	1,524,776,693	1,248,110,056	3.730	2014-04-24
2700	2014-04-25	334,680,956	86,200	21.95	1,524,776,693	1,208,198,251	3.610	2014-04-23
2701	2014-04-24	334,594,756	354,800	21.94	1,524,776,693	1,154,351,908	3.450	2014-04-22
2702	2014-04-23	334,239,956	141,000	21.92	1,524,776,693	1,206,606,241	3.610	2014-04-17
2703	2014-04-22	334,098,956	-55,000	21.91	1,524,776,693	1,206,097,231	3.610	2014-04-16
2704	2014-04-17	334,153,956	-531,000	21.91	1,524,776,693	1,196,271,162	3.580	2014-04-15
2705	2014-04-16	334,684,956	-93,000	21.95	1,524,776,693	1,255,068,585	3.750	2014-04-14
2706	2014-04-15	334,777,956	-58,500	21.96	1,524,776,693	1,258,765,115	3.760	2014-04-11
2707	2014-04-14	334,836,456	-302,900	21.96	1,524,776,693	1,295,817,085	3.870	2014-04-10
2708	2014-04-11	335,139,356	-812,500	21.98	1,524,776,693	1,310,394,882	3.910	2014-04-09
2709	2014-04-10	335,951,856	68,000	22.03	1,524,776,693	1,316,931,276	3.920	2014-04-08
2710	2014-04-09	335,883,856	938,400	22.03	1,524,776,693	1,316,664,716	3.920	2014-04-07
2711	2014-04-08	334,945,456	124,000	21.97	1,524,776,693	1,333,082,915	3.980	2014-04-04
2712	2014-04-07	334,821,456	748,000	21.96	1,524,776,693	1,332,589,395	3.980	2014-04-03
2713	2014-04-04	334,073,456	-292,200	21.91	1,524,776,693	1,296,205,009	3.880	2014-04-02
2714	2014-04-03	334,365,656	877,800	21.93	1,524,776,693	1,297,338,745	3.880	2014-04-01
2715	2014-04-02	333,487,856	733,000	21.87	1,524,776,693	1,293,932,881	3.880	2014-03-31
2716	2014-04-01	332,754,856	-747,200	21.82	1,524,776,693	1,261,140,904	3.790	2014-03-28
2717	2014-03-31	333,502,056	-1,374,600	21.87	1,524,776,693	1,243,962,669	3.730	2014-03-27
2718	2014-03-28	334,876,656	591,900	21.96	1,524,776,693	1,326,111,558	3.960	2014-03-26
2719	2014-03-27	334,284,756	1,094,560	21.92	1,524,776,693	1,317,081,939	3.940	2014-03-25
2720	2014-03-26	333,190,196	1,003,000	21.85	1,524,776,693	1,329,428,882	3.990	2014-03-24
2721	2014-03-25	332,187,196	-1,213,000	21.79	1,524,776,693	1,272,276,961	3.830	2014-03-21
2722	2014-03-24	333,400,196	-559,000	21.87	1,524,776,693	1,263,586,743	3.790	2014-03-20
2723	2014-03-21	333,959,196	2,059,000	21.90	1,524,776,693	1,269,044,945	3.800	2014-03-19
2724	2014-03-20	331,900,196	-1,482,600	21.77	1,524,776,693	1,251,263,739	3.770	2014-03-18
2725	2014-03-19	333,382,796	-2,879,200	21.86	1,524,776,693	1,260,186,969	3.780	2014-03-17
2726	2014-03-18	336,261,996	424,300	22.05	1,524,776,693	1,287,883,445	3.830	2014-03-14
2727	2014-03-17	335,837,696	-318,800	22.03	1,524,776,693	1,289,616,753	3.840	2014-03-13
2728	2014-03-14	336,156,496	749,201	22.05	1,524,776,693	1,280,756,250	3.810	2014-03-12
2729	2014-03-13	335,407,295	14,200	22.00	1,524,776,693	1,281,255,867	3.820	2014-03-11
2730	2014-03-12	335,393,095	750,902	22.00	1,524,776,693	1,291,263,416	3.850	2014-03-10
2731	2014-03-11	334,642,193	-9,400	21.95	1,524,776,693	1,291,718,865	3.860	2014-03-07
2732	2014-03-10	334,651,593	991,008	21.95	1,524,776,693	1,248,250,442	3.730	2014-03-06
2733	2014-03-07	333,660,585	-132,000	21.88	1,524,776,693	1,284,593,252	3.850	2014-03-05
2734	2014-03-06	333,792,585	-483,993	21.89	1,524,776,693	1,251,722,194	3.750	2014-03-04
2735	2014-03-05	334,276,578	1,239,982	21.92	1,524,776,693	1,293,650,357	3.870	2014-03-03
2736	2014-03-04	333,036,596	170,000	21.84	1,524,776,693	1,352,128,580	4.060	2014-02-28
2737	2014-03-03	332,866,596	99,000	21.83	1,524,776,693	1,364,753,044	4.100	2014-02-27
2738	2014-02-28	332,767,596	20,000	21.82	1,524,776,693	1,344,381,088	4.040	2014-02-26
2739	2014-02-27	332,747,596	-1,254,000	21.82	1,524,776,693	1,321,007,956	3.970	2014-02-25
2740	2014-02-26	334,001,596	16,000	21.90	1,524,776,693	1,315,966,288	3.940	2014-02-24
2741	2014-02-25	333,985,596	-294,000	21.90	1,524,776,693	1,335,942,384	4.000	2014-02-21
2742	2014-02-24	334,279,596	67,000	21.92	1,524,776,693	1,347,146,772	4.030	2014-02-20
2743	2014-02-21	334,212,596	165,000	21.92	1,524,776,693	1,373,613,770	4.110	2014-02-19
2744	2014-02-20	334,047,596	-651,000	21.91	1,524,776,693	1,369,595,144	4.100	2014-02-18
2745	2014-02-19	334,698,596	-39,000	21.95	1,524,776,693	1,388,999,173	4.150	2014-02-17
2746	2014-02-18	334,737,596	-196,000	21.95	1,524,776,693	1,389,161,023	4.150	2014-02-14
2747	2014-02-17	334,933,596	-380,000	21.97	1,524,776,693	1,393,323,759	4.160	2014-02-13
2748	2014-02-14	335,313,596	-2,427,000	21.99	1,524,776,693	1,374,785,744	4.100	2014-02-12
2749	2014-02-13	337,740,596	-356,000	22.15	1,524,776,693	1,394,868,661	4.130	2014-02-11
2750	2014-02-12	338,096,596	-936,000	22.17	1,524,776,693	1,406,481,839	4.160	2014-02-10
2751	2014-02-11	339,032,596	124,000	22.23	1,524,776,693	1,400,204,621	4.130	2014-02-07
2752	2014-02-10	338,908,596	-115,000	22.23	1,524,776,693	1,403,081,587	4.140	2014-02-06
2753	2014-02-07	339,023,596	86,000	22.23	1,524,776,693	1,410,338,159	4.160	2014-02-05
2754	2014-02-06	338,937,596	-593,000	22.23	1,524,776,693	1,403,201,647	4.140	2014-02-04
2755	2014-02-05	339,530,596	-288,000	22.27	1,524,776,693	1,426,028,503	4.200	2014-01-29
2756	2014-02-04	339,818,596	-879,999	22.29	1,524,776,693	1,420,441,731	4.180	2014-01-28
2757	2014-01-29	340,698,595	-689,636	22.34	1,524,776,693	1,352,573,422	3.970	2014-01-27
2758	2014-01-28	341,388,231	-41,365	22.39	1,524,776,693	1,450,899,982	4.250	2014-01-24
2759	2014-01-27	341,429,596	163,000	22.39	1,524,776,693	1,498,875,926	4.390	2014-01-23
2760	2014-01-24	341,266,596	685,000	22.38	1,524,776,693	1,412,843,707	4.140	2014-01-22
2761	2014-01-23	340,581,596	738,000	22.34	1,524,776,693	1,399,790,360	4.110	2014-01-21
2762	2014-01-22	339,843,596	345,000	22.29	1,524,776,693	1,396,757,180	4.110	2014-01-20
2763	2014-01-21	339,498,596	574,000	22.27	1,524,776,693	1,402,129,201	4.130	2014-01-17
2764	2014-01-20	338,924,596	832,000	22.23	1,524,776,693	1,416,704,811	4.180	2014-01-16
2765	2014-01-17	338,092,596	964,000	22.17	1,524,776,693	1,413,227,051	4.180	2014-01-15
2766	2014-01-16	337,128,596	831,000	22.11	1,524,776,693	1,405,826,245	4.170	2014-01-14
2767	2014-01-15	336,297,596	394,000	22.06	1,524,776,693	1,405,723,951	4.180	2014-01-13
2768	2014-01-14	335,903,596	213,000	22.03	1,524,776,693	1,377,204,744	4.100	2014-01-10
2769	2014-01-13	335,690,596	-963,000	22.02	1,524,776,693	1,379,688,350	4.110	2014-01-09
2770	2014-01-10	336,653,596	-4,004,989	22.08	1,524,776,693	1,356,713,992	4.030	2014-01-08
2771	2014-01-09	340,658,585	-1,530,000	22.34	1,524,776,693	1,488,678,016	4.370	2014-01-07
2772	2014-01-08	342,188,585	344,000	22.44	1,524,776,693	1,594,598,806	4.660	2014-01-06
2773	2014-01-07	341,844,585	-254,000	22.42	1,524,776,693	1,531,463,741	4.480	2014-01-03
2774	2014-01-06	342,098,585	192,000	22.44	1,524,776,693	1,597,600,392	4.670	2014-01-02
2775	2014-01-03	341,906,585	-8,000	22.42	1,524,776,693	1,576,189,357	4.610	2013-12-30
2776	2014-01-02	341,914,585	12,000	22.42	1,524,776,693	1,606,998,550	4.700	2013-12-27
2777	2013-12-30	341,902,585	-15,000	22.42	1,524,776,693	1,613,780,201	4.720	2013-12-23
2778	2013-12-27	341,917,585	-109,000	22.42	1,524,776,693	1,579,659,243	4.620	2013-12-20
2779	2013-12-23	342,026,585	1,601,000	22.43	1,524,776,693	1,638,307,342	4.790	2013-12-19
2780	2013-12-20	340,425,585	-148,000	22.33	1,524,776,693	1,630,638,552	4.790	2013-12-18
2781	2013-12-19	340,573,585	-1,834,000	22.34	1,524,776,693	1,631,347,472	4.790	2013-12-17
2782	2013-12-18	342,407,585	-3,910,000	22.46	1,524,776,693	1,629,860,105	4.760	2013-12-16
2783	2013-12-17	346,317,585	-1,966,000	22.71	1,524,776,693	1,669,250,760	4.820	2013-12-13
2784	2013-12-16	348,283,585	-1,294,000	22.84	1,524,776,693	1,685,692,551	4.840	2013-12-12
2785	2013-12-13	349,577,585	-3,118,000	22.93	1,524,776,693	1,702,442,839	4.870	2013-12-11
2786	2013-12-12	352,695,585	-1,259,000	23.13	1,524,776,693	1,675,304,029	4.750	2013-12-10
2787	2013-12-11	353,954,585	-1,464,625	23.21	1,524,776,693	1,681,284,279	4.750	2013-12-09
2788	2013-12-10	355,419,210	-1,377,000	23.31	1,524,776,693	1,691,795,440	4.760	2013-12-06
2789	2013-12-09	356,796,210	-10,124,000	23.40	1,524,776,693	1,691,214,035	4.740	2013-12-05
2790	2013-12-06	366,920,210	-1,312,000	24.06	1,524,776,693	1,724,524,987	4.700	2013-12-04
2791	2013-12-05	368,232,210	-533,000	24.15	1,524,776,693	1,730,691,387	4.700	2013-12-03
2792	2013-12-04	368,765,210	-607,000	24.18	1,524,776,693	1,736,884,139	4.710	2013-12-02
2793	2013-12-03	369,372,210	-280,000	24.22	1,524,776,693	1,713,887,054	4.640	2013-11-29
2794	2013-12-02	369,652,210	450,000	24.24	1,524,776,693	1,763,241,042	4.770	2013-11-28
2795	2013-11-29	369,202,210	612,000	24.21	1,524,776,693	1,772,170,608	4.800	2013-11-27
2796	2013-11-28	368,590,210	-253,000	24.17	1,524,776,693	1,725,002,183	4.680	2013-11-26
2797	2013-11-27	368,843,210	198,000	24.19	1,524,776,693	1,685,613,470	4.570	2013-11-25
2798	2013-11-26	368,645,210	-655,500	24.18	1,524,776,693	1,692,081,514	4.590	2013-11-22
2799	2013-11-25	369,300,710	-265,000	24.22	1,524,776,693	1,757,871,380	4.760	2013-11-21
2800	2013-11-22	369,565,710	423,000	24.24	1,524,776,693	1,729,567,523	4.680	2013-11-20
2801	2013-11-21	369,142,710	-137,000	24.21	1,524,776,693	1,742,353,591	4.720	2013-11-19
2802	2013-11-20	369,279,710	-206,000	24.22	1,524,776,693	1,746,693,028	4.730	2013-11-18
2803	2013-11-19	369,485,710	-204,000	24.23	1,524,776,693	1,732,887,980	4.690	2013-11-15
2804	2013-11-18	369,689,710	879,000	24.25	1,524,776,693	1,767,116,814	4.780	2013-11-14
2805	2013-11-15	368,810,710	1,100,000	24.19	1,524,776,693	1,751,850,873	4.750	2013-11-13
2806	2013-11-14	367,710,710	-240,000	24.12	1,524,776,693	1,746,625,873	4.750	2013-11-12
2807	2013-11-13	367,950,710	-551,000	24.13	1,524,776,693	1,758,804,394	4.780	2013-11-11
2808	2013-11-12	368,501,710	138,000	24.17	1,524,776,693	1,746,698,105	4.740	2013-11-08
2809	2013-11-11	368,363,710	-210,000	24.16	1,524,776,693	1,819,716,727	4.940	2013-11-07
2810	2013-11-08	368,573,710	-210,000	24.17	1,524,776,693	1,798,639,705	4.880	2013-11-06
2811	2013-11-07	368,783,710	-1,053,000	24.19	1,524,776,693	1,792,288,831	4.860	2013-11-05
2812	2013-11-06	369,836,710	-344,011	24.26	1,524,776,693	1,812,199,879	4.900	2013-11-04
2813	2013-11-05	370,180,721	-63,000	24.28	1,524,776,693	1,776,867,461	4.800	2013-11-01
2814	2013-11-04	370,243,721	589,000	24.28	1,524,776,693	1,743,847,926	4.710	2013-10-31
2815	2013-11-01	369,654,721	-910,000	24.24	1,524,776,693	1,689,322,075	4.570	2013-10-30
2816	2013-10-31	370,564,721	-168,338	24.30	1,524,776,693	1,649,013,008	4.450	2013-10-29
2817	2013-10-30	370,733,059	-1,183,000	24.31	1,524,776,693	1,605,274,145	4.330	2013-10-28
2818	2013-10-29	371,916,059	-574,000	24.39	1,524,776,693	1,528,575,002	4.110	2013-10-25
2819	2013-10-28	372,490,059	-810,000	24.43	1,524,776,693	1,523,484,341	4.090	2013-10-24
2820	2013-10-25	373,300,059	-1,157,000	24.48	1,524,776,693	1,567,860,248	4.200	2013-10-23
2821	2013-10-24	374,457,059	-2,761,000	24.56	1,524,776,693	1,598,931,642	4.270	2013-10-22
2822	2013-10-23	377,218,059	-155,000	24.74	1,524,776,693	1,667,303,821	4.420	2013-10-21
2823	2013-10-22	377,373,059	-1,988,000	24.75	1,524,776,693	1,664,215,190	4.410	2013-10-18
2824	2013-10-21	379,361,059	-1,903,000	24.88	1,524,776,693	1,642,633,385	4.330	2013-10-17
2825	2013-10-18	381,264,059	769,000	25.00	1,524,776,693	1,643,248,094	4.310	2013-10-16
2826	2013-10-17	380,495,059	-1,361,000	24.95	1,524,776,693	1,617,104,001	4.250	2013-10-15
2827	2013-10-16	381,856,059	-933,000	25.04	1,524,776,693	1,607,614,008	4.210	2013-10-11
2828	2013-10-15	382,789,059	-351,000	25.10	1,524,776,693	1,565,607,251	4.090	2013-10-10
2829	2013-10-11	383,140,059	15,013,001	25.13	1,524,776,693	1,586,199,844	4.140	2013-10-09
2830	2013-10-10	368,127,058	-775,000	24.14	1,524,776,693	1,435,695,526	3.900	2013-10-08
2831	2013-10-09	368,902,058	118,000	24.19	1,524,776,693	1,372,315,656	3.720	2013-10-07
2832	2013-10-08	368,784,058	238,000	24.19	1,524,776,693	1,364,501,015	3.700	2013-10-04
2833	2013-10-07	368,546,058	281,000	24.17	1,524,776,693	1,334,136,730	3.620	2013-10-03
2834	2013-10-04	368,265,058	-296,000	24.15	1,524,776,693	1,355,215,413	3.680	2013-10-02
2835	2013-10-03	368,561,058	670,000	24.17	1,524,776,693	1,341,562,251	3.640	2013-09-30
2836	2013-10-02	367,891,058	656,000	24.13	1,524,776,693	1,294,976,524	3.520	2013-09-27
2837	2013-09-30	367,235,058	68,000	24.08	1,524,776,693	1,322,046,209	3.600	2013-09-26
2838	2013-09-27	367,167,058	5,000	24.08	1,524,776,693	1,299,771,385	3.540	2013-09-25
2839	2013-09-26	367,162,058	-1,275,000	24.08	1,524,776,693	1,340,141,512	3.650	2013-09-24
2840	2013-09-25	368,437,058	-107,000	24.16	1,524,776,693	1,333,742,150	3.620	2013-09-23
2841	2013-09-24	368,544,058	221,000	24.17	1,524,776,693	1,348,871,252	3.660	2013-09-19
2842	2013-09-23	368,323,058	-87,000	24.16	1,524,776,693	1,348,062,392	3.660	2013-09-18
2843	2013-09-19	368,410,058	-108,000	24.16	1,524,776,693	1,311,539,806	3.560	2013-09-17
2844	2013-09-18	368,518,058	-298,000	24.17	1,524,776,693	1,330,350,189	3.610	2013-09-16
2845	2013-09-17	368,816,058	-875,000	24.19	1,524,776,693	1,324,049,648	3.590	2013-09-13
2846	2013-09-16	369,691,058	-90,000	24.25	1,524,776,693	1,360,463,093	3.680	2013-09-12
2847	2013-09-13	369,781,058	-51,995	24.25	1,524,776,693	1,382,981,157	3.740	2013-09-11
2848	2013-09-12	369,833,053	-208,000	24.25	1,524,776,693	1,353,588,974	3.660	2013-09-10
2849	2013-09-11	370,041,053	-978,000	24.27	1,524,776,693	1,376,552,717	3.720	2013-09-09
2850	2013-09-10	371,019,053	-745,000	24.33	1,524,776,693	1,369,060,306	3.690	2013-09-06
2851	2013-09-09	371,764,053	-851,000	24.38	1,524,776,693	1,390,397,558	3.740	2013-09-05
2852	2013-09-06	372,615,053	-206,000	24.44	1,524,776,693	1,393,580,298	3.740	2013-09-04
2853	2013-09-05	372,821,053	-1,664,000	24.45	1,524,776,693	1,394,350,738	3.740	2013-09-03
2854	2013-09-04	374,485,053	-381,000	24.56	1,524,776,693	1,400,574,098	3.740	2013-09-02
2855	2013-09-03	374,866,053	540,000	24.58	1,524,776,693	1,394,501,717	3.720	2013-08-30
2856	2013-09-02	374,326,053	-2,926,000	24.55	1,524,776,693	1,396,236,178	3.730	2013-08-29
2857	2013-08-30	377,252,053	-2,224,000	24.74	1,524,776,693	1,410,922,678	3.740	2013-08-28
2858	2013-08-29	379,476,053	-133,000	24.89	1,524,776,693	1,430,624,720	3.770	2013-08-27
2859	2013-08-28	379,609,053	-485,000	24.90	1,524,776,693	1,438,718,311	3.790	2013-08-26
2860	2013-08-27	380,094,053	-964,000	24.93	1,524,776,693	1,421,551,758	3.740	2013-08-23
2861	2013-08-26	381,058,053	-332,000	24.99	1,524,776,693	1,383,240,732	3.630	2013-08-22
2862	2013-08-23	381,390,053	-365,000	25.01	1,524,776,693	1,418,770,997	3.720	2013-08-21
2863	2013-08-22	381,755,053	-249,000	25.04	1,524,776,693	1,347,595,337	3.530	2013-08-20
2864	2013-08-21	382,004,053	-5,000	25.05	1,524,776,693	1,379,034,631	3.610	2013-08-19
2865	2013-08-20	382,009,053	347,000	25.05	1,524,776,693	1,428,713,858	3.740	2013-08-16
2866	2013-08-19	381,662,053	377,000	25.03	1,524,776,693	1,438,865,940	3.770	2013-08-15
2867	2013-08-16	381,285,053	-158,000	25.01	1,524,776,693	1,406,941,846	3.690	2013-08-13
2868	2013-08-15	381,443,053	-197,000	25.02	1,524,776,693	1,407,524,866	3.690	2013-08-12
2869	2013-08-13	381,640,053	-1,526,000	25.03	1,524,776,693	1,335,740,186	3.500	2013-08-09
2870	2013-08-12	383,166,053	-311,000	25.13	1,524,776,693	1,348,744,507	3.520	2013-08-08
2871	2013-08-09	383,477,053	-161,000	25.15	1,524,776,693	1,388,186,932	3.620	2013-08-07
2872	2013-08-08	383,638,053	-722,000	25.16	1,524,776,693	1,434,806,318	3.740	2013-08-06
2873	2013-08-07	384,360,053	-409,000	25.21	1,524,776,693	1,441,350,199	3.750	2013-08-05
2874	2013-08-06	384,769,053	231,000	25.23	1,524,776,693	1,419,797,806	3.690	2013-08-02
2875	2013-08-05	384,538,053	-519,000	25.22	1,524,776,693	1,438,172,318	3.740	2013-08-01
2876	2013-08-02	385,057,053	266,300	25.25	1,524,776,693	1,436,262,808	3.730	2013-07-31
2877	2013-08-01	384,790,753	925,000	25.24	1,524,776,693	1,416,029,971	3.680	2013-07-30
2878	2013-07-31	383,865,753	1,011,000	25.18	1,524,776,693	1,439,496,574	3.750	2013-07-29
2879	2013-07-30	382,854,753	670,000	25.11	1,524,776,693	1,416,562,586	3.700	2013-07-26
2880	2013-07-29	382,184,753	181,000	25.06	1,524,776,693	1,341,468,483	3.510	2013-07-25
2881	2013-07-26	382,003,753	555,000	25.05	1,524,776,693	1,382,853,586	3.620	2013-07-24
2882	2013-07-25	381,448,753	237,000	25.02	1,524,776,693	1,377,029,998	3.610	2013-07-23
2883	2013-07-24	381,211,753	-67,003	25.00	1,524,776,693	1,341,865,371	3.520	2013-07-22
2884	2013-07-23	381,278,756	194,006	25.01	1,524,776,693	1,330,662,858	3.490	2013-07-19
2885	2013-07-22	381,084,750	-316,006	24.99	1,524,776,693	1,349,040,015	3.540	2013-07-18
2886	2013-07-19	381,400,756	496,006	25.01	1,524,776,693	1,327,274,631	3.480	2013-07-17
2887	2013-07-18	380,904,750	-185,003	24.98	1,524,776,693	1,325,548,530	3.480	2013-07-16
2888	2013-07-17	381,089,753	34,000	24.99	1,524,776,693	1,284,272,468	3.370	2013-07-15
2889	2013-07-16	381,055,753	116,000	24.99	1,524,776,693	1,280,347,330	3.360	2013-07-12
2890	2013-07-15	380,939,753	528,000	24.98	1,524,776,693	1,207,579,017	3.170	2013-07-11
2891	2013-07-12	380,411,753	171,000	24.95	1,524,776,693	1,148,843,494	3.020	2013-07-10
2892	2013-07-11	380,240,753	13,000	24.94	1,524,776,693	1,144,524,667	3.010	2013-07-09
2893	2013-07-10	380,227,753	-18,004	24.94	1,524,776,693	1,148,287,814	3.020	2013-07-08
2894	2013-07-09	380,245,757	659,000	24.94	1,524,776,693	1,163,552,016	3.060	2013-07-05
2895	2013-07-08	379,586,757	-815,814	24.89	1,524,776,693	1,142,556,139	3.010	2013-07-04
2896	2013-07-05	380,402,571	528,995	24.95	1,524,776,693	1,156,423,816	3.040	2013-07-03
2897	2013-07-04	379,873,576	249,000	24.91	1,524,776,693	1,272,576,480	3.350	2013-07-02
2898	2013-07-03	379,624,576	541,000	24.90	1,524,776,693	1,252,761,101	3.300	2013-06-28
2899	2013-07-02	379,083,576	1,239,000	24.86	1,524,776,693	1,285,093,323	3.390	2013-06-27
2900	2013-06-28	377,844,576	644,000	24.78	1,524,776,693	1,235,551,764	3.270	2013-06-26
2901	2013-06-27	377,200,576	-902,017	24.74	1,524,776,693	1,108,969,693	2.940	2013-06-25
2902	2013-06-26	378,102,593	1,265,000	24.80	1,524,776,693	1,175,899,064	3.110	2013-06-24
2903	2013-06-25	376,837,593	1,361,000	24.71	1,524,776,693	1,224,722,177	3.250	2013-06-21
2904	2013-06-24	375,476,593	2,679,750	24.63	1,524,776,693	1,246,582,289	3.320	2013-06-20
2905	2013-06-21	372,796,843	400,000	24.45	1,524,776,693	1,248,869,424	3.350	2013-06-19
2906	2013-06-20	372,396,843	299,000	24.42	1,524,776,693	1,254,977,361	3.370	2013-06-18
2907	2013-06-19	372,097,843	269,000	24.40	1,524,776,693	1,186,992,119	3.190	2013-06-17
2908	2013-06-18	371,828,843	549,000	24.39	1,524,776,693	1,186,134,009	3.190	2013-06-14
2909	2013-06-17	371,279,843	1,423,000	24.35	1,524,776,693	1,165,818,707	3.140	2013-06-13
2910	2013-06-14	369,856,843	437,000	24.26	1,524,776,693	1,179,843,329	3.190	2013-06-11
2911	2013-06-13	369,419,843	60,000	24.23	1,524,776,693	1,171,060,902	3.170	2013-06-10
2912	2013-06-11	369,359,843	469,000	24.22	1,524,776,693	1,181,951,498	3.200	2013-06-07
2913	2013-06-10	368,890,843	-6,363,000	24.19	1,524,776,693	1,202,584,148	3.260	2013-06-06
2914	2013-06-07	375,253,843	-81,000	24.61	1,524,776,693	1,215,822,451	3.240	2013-06-05
2915	2013-06-06	375,334,843	1,027,000	24.62	1,524,776,693	1,189,811,452	3.170	2013-06-04
2916	2013-06-05	374,307,843	772,844	24.55	1,524,776,693	1,182,812,784	3.160	2013-06-03
2917	2013-06-04	373,534,999	4,036,996	24.50	1,524,776,693	1,270,018,997	3.400	2013-05-31
2918	2013-06-03	369,498,003	2,619,149	24.23	1,524,776,693	1,259,988,190	3.410	2013-05-30
2919	2013-05-31	366,878,854	424,000	24.06	1,524,776,693	1,328,101,451	3.620	2013-05-29
2920	2013-05-30	366,454,854	-1,887,651	24.03	1,524,776,693	1,282,591,989	3.500	2013-05-28
2921	2013-05-29	368,342,505	132,110	24.16	1,524,776,693	1,326,033,018	3.600	2013-05-27
2922	2013-05-28	368,210,395	-3,484,000	24.15	1,524,776,693	1,351,332,150	3.670	2013-05-24
2923	2013-05-27	371,694,395	1,077,000	24.38	1,524,776,693	1,382,703,149	3.720	2013-05-23
2924	2013-05-24	370,617,395	2,144,250	24.31	1,524,776,693	1,393,521,405	3.760	2013-05-22
2925	2013-05-23	368,473,145	-802,000	24.17	1,524,776,693	1,414,936,877	3.840	2013-05-21
2926	2013-05-22	369,275,145	2,986,000	24.22	1,524,776,693	1,388,474,545	3.760	2013-05-20
2927	2013-05-21	366,289,145	-177,000	24.02	1,524,776,693	1,395,561,642	3.810	2013-05-16
2928	2013-05-20	366,466,145	319,000	24.03	1,524,776,693	1,370,583,382	3.740	2013-05-15
2929	2013-05-16	366,147,145	-873,000	24.01	1,524,776,693	1,391,359,151	3.800	2013-05-14
2930	2013-05-15	367,020,145	1,177,000	24.07	1,524,776,693	1,409,357,357	3.840	2013-05-13
2931	2013-05-14	365,843,145	402,607	23.99	1,524,776,693	1,437,763,560	3.930	2013-05-10
2932	2013-05-13	365,440,538	2,131,290	23.97	1,524,776,693	1,341,166,774	3.670	2013-05-09
2933	2013-05-10	363,309,248	125,000	23.83	1,524,776,693	1,155,323,409	3.180	2013-05-08
2934	2013-05-09	363,184,248	96,000	23.82	1,524,776,693	1,147,662,224	3.160	2013-05-07
2935	2013-05-08	363,088,248	3,589,000	23.81	1,524,776,693	1,082,002,979	2.980	2013-05-06
2936	2013-05-07	359,499,248	-612,000	23.58	1,524,776,693	1,060,522,782	2.950	2013-05-03
2937	2013-05-06	360,111,248	-314,000	23.62	1,524,776,693	1,062,328,182	2.950	2013-05-02
2938	2013-05-03	360,425,248	71,000	23.64	1,524,776,693	1,070,462,987	2.970	2013-04-30
2939	2013-05-02	360,354,248	295,000	23.63	1,524,776,693	1,034,216,692	2.870	2013-04-29
2940	2013-04-30	360,059,248	278,000	23.61	1,524,776,693	1,051,373,004	2.920	2013-04-26
2941	2013-04-29	359,781,248	1,467,000	23.60	1,524,776,693	1,079,343,744	3.000	2013-04-25
2942	2013-04-26	358,314,248	255,000	23.50	1,524,776,693	999,696,752	2.790	2013-04-24
2943	2013-04-25	358,059,248	-123,001	23.48	1,524,776,693	1,009,727,079	2.820	2013-04-23
2944	2013-04-24	358,182,249	810,000	23.49	1,524,776,693	981,419,362	2.740	2013-04-22
2945	2013-04-23	357,372,249	-993,825	23.44	1,524,776,693	932,741,570	2.610	2013-04-19
2946	2013-04-22	358,366,074	199,697	23.50	1,524,776,693	931,751,792	2.600	2013-04-18
2947	2013-04-19	358,166,377	-469,456	23.49	1,524,776,693	931,232,580	2.600	2013-04-17
2948	2013-04-18	358,635,833	-155,009	23.52	1,524,776,693	921,694,091	2.570	2013-04-16
2949	2013-04-17	358,790,842	-263,033	23.53	1,524,776,693	929,268,281	2.590	2013-04-15
2950	2013-04-16	359,053,875	-3,071,104	23.55	1,524,776,693	937,130,614	2.610	2013-04-12
2951	2013-04-15	362,124,979	617,042	23.75	1,524,776,693	948,767,445	2.620	2013-04-11
2952	2013-04-12	361,507,937	-45,706	23.71	1,524,776,693	939,920,636	2.600	2013-04-10
2953	2013-04-11	361,553,643	-1,544,671	23.71	1,524,776,693	929,192,863	2.570	2013-04-09
2954	2013-04-10	363,098,314	-825,148	23.81	1,524,776,693	965,841,515	2.660	2013-04-08
2955	2013-04-09	363,923,462	-311,020	23.87	1,524,776,693	975,314,878	2.680	2013-04-05
2956	2013-04-08	364,234,482	-1,135,567	23.89	1,524,776,693	932,440,274	2.560	2013-04-03
2957	2013-04-05	365,370,049	256,998	23.96	1,524,776,693	942,654,726	2.580	2013-04-02
2958	2013-04-03	365,113,051	82,000	23.95	1,524,776,693	934,689,411	2.560	2013-03-28
2959	2013-04-02	365,031,051	-905,630	23.94	1,524,776,693	905,277,006	2.480	2013-03-27
2960	2013-03-28	365,936,681	-426,910	24.00	1,524,776,693	874,588,668	2.390	2013-03-26
2961	2013-03-27	366,363,591	-65,909	24.03	1,524,776,693	886,599,890	2.420	2013-03-25
2962	2013-03-26	366,429,500	-215,734	24.03	1,524,776,693	890,423,685	2.430	2013-03-22
2963	2013-03-25	366,645,234	379,000	24.05	1,524,776,693	901,947,276	2.460	2013-03-21
2964	2013-03-22	366,266,234	336,000	24.02	1,524,776,693	886,364,286	2.420	2013-03-20
2965	2013-03-21	365,930,234	-697,771	24.00	1,524,776,693	874,573,259	2.390	2013-03-19
2966	2013-03-20	366,628,005	519,063	24.04	1,524,776,693	953,232,813	2.600	2013-03-18
2967	2013-03-19	366,108,942	96,787	24.01	1,524,776,693	1,003,138,501	2.740	2013-03-15
2968	2013-03-18	366,012,155	-577,032	24.00	1,524,776,693	1,032,154,277	2.820	2013-03-14
2969	2013-03-15	366,589,187	-74,000	24.04	1,524,776,693	1,231,739,668	3.360	2013-03-13
2970	2013-03-14	366,663,187	-149,000	24.05	1,524,776,693	1,231,988,308	3.360	2013-03-12
2971	2013-03-13	366,812,187	-254,000	24.06	1,524,776,693	1,232,488,948	3.360	2013-03-11
2972	2013-03-12	367,066,187	-25,000	24.07	1,524,776,693	1,273,719,669	3.470	2013-03-08
2973	2013-03-11	367,091,187	550,000	24.08	1,524,776,693	1,299,502,802	3.540	2013-03-07
2974	2013-03-08	366,541,187	940,000	24.04	1,524,776,693	1,304,886,626	3.560	2013-03-06
2975	2013-03-07	365,601,187	48,000	23.98	1,524,776,693	1,327,132,309	3.630	2013-03-05
2976	2013-03-06	365,553,187	270,995	23.97	1,524,776,693	1,308,680,409	3.580	2013-03-04
2977	2013-03-05	365,282,192	285,000	23.96	1,524,776,693	1,300,404,604	3.560	2013-03-01
2978	2013-03-04	364,997,192	470,119	23.94	1,524,776,693	1,335,889,723	3.660	2013-02-28
2979	2013-03-01	364,527,073	419,992	23.91	1,524,776,693	1,264,908,943	3.470	2013-02-27
2980	2013-02-28	364,107,081	-1,031,208	23.88	1,524,776,693	1,267,092,642	3.480	2013-02-26
2981	2013-02-27	365,138,289	13,149	23.95	1,524,776,693	1,285,286,777	3.520	2013-02-25
2982	2013-02-26	365,125,140	-689,057	23.95	1,524,776,693	1,281,589,241	3.510	2013-02-22
2983	2013-02-25	365,814,197	-895,000	23.99	1,524,776,693	1,284,007,831	3.510	2013-02-21
2984	2013-02-22	366,709,197	-350,468	24.05	1,524,776,693	1,371,492,397	3.740	2013-02-20
2985	2013-02-21	367,059,665	-7,509,145	24.07	1,524,776,693	1,387,485,534	3.780	2013-02-19
2986	2013-02-20	374,568,810	-452,000	24.57	1,524,776,693	1,438,344,230	3.840	2013-02-18
2987	2013-02-19	375,020,810	673,468	24.60	1,524,776,693	1,372,576,165	3.660	2013-02-15
2988	2013-02-18	374,347,342	-835,888	24.55	1,524,776,693	1,340,163,484	3.580	2013-02-14
2989	2013-02-15	375,183,230	274,200	24.61	1,524,776,693	1,331,900,467	3.550	2013-02-08
2990	2013-02-14	374,909,030	20,000	24.59	1,524,776,693	1,300,934,334	3.470	2013-02-07
2991	2013-02-08	374,889,030	-276,209	24.59	1,524,776,693	1,319,609,386	3.520	2013-02-06
2992	2013-02-07	375,165,239	-648,982	24.60	1,524,776,693	1,335,588,251	3.560	2013-02-05
2993	2013-02-06	375,814,221	437,700	24.65	1,524,776,693	1,371,721,907	3.650	2013-02-04
2994	2013-02-05	375,376,521	-470,200	24.62	1,524,776,693	1,310,064,058	3.490	2013-02-01
2995	2013-02-04	375,846,721	-48,835	24.65	1,524,776,693	1,296,671,187	3.450	2013-01-31
2996	2013-02-01	375,895,556	-753,000	24.65	1,524,776,693	1,330,670,268	3.540	2013-01-30
2997	2013-01-31	376,648,556	-814,668	24.70	1,524,776,693	1,231,640,778	3.270	2013-01-29
2998	2013-01-30	377,463,224	-349,700	24.76	1,524,776,693	1,283,374,962	3.400	2013-01-28
2999	2013-01-29	377,812,924	-210,426	24.78	1,524,776,693	1,299,676,459	3.440	2013-01-25
3000	2013-01-28	378,023,350	-66,000	24.79	1,524,776,693	1,277,718,923	3.380	2013-01-24
3001	2013-01-25	378,089,350	-81,682,377	24.80	1,524,776,693	1,277,942,003	3.380	2013-01-23
3002	2013-01-24	459,771,727	1,003,447	30.15	1,524,776,693	1,600,005,610	3.480	2013-01-22
3003	2013-01-23	458,768,280	522,000	30.09	1,524,776,693	1,619,452,028	3.530	2013-01-21
3004	2013-01-22	458,246,280	988,904	30.05	1,524,776,693	1,649,686,608	3.600	2013-01-18
3005	2013-01-21	457,257,376	-42,586	29.99	1,524,776,693	1,646,126,554	3.600	2013-01-17
3006	2013-01-18	457,299,962	-33,682	29.99	1,524,776,693	1,641,706,864	3.590	2013-01-16
3007	2013-01-17	457,333,644	80,864	29.99	1,524,776,693	1,687,561,146	3.690	2013-01-15
3008	2013-01-16	457,252,780	987,770	29.99	1,524,776,693	1,769,568,259	3.870	2013-01-14
3009	2013-01-15	456,265,010	1,816,491	29.92	1,524,776,693	1,774,870,889	3.890	2013-01-11
3010	2013-01-14	454,448,519	685,300	29.80	1,524,776,693	1,822,338,561	4.010	2013-01-10
3011	2013-01-11	453,763,219	1,142,235	29.76	1,524,776,693	1,805,977,612	3.980	2013-01-09
3012	2013-01-10	452,620,984	-267,324	29.68	1,524,776,693	1,760,695,628	3.890	2013-01-08
3013	2013-01-09	452,888,308	569,924	29.70	1,524,776,693	1,797,966,583	3.970	2013-01-07
3014	2013-01-08	452,318,384	444,450	29.66	1,524,776,693	1,831,889,455	4.050	2013-01-04
3015	2013-01-07	451,873,934	-331,649	29.64	1,524,776,693	1,834,608,172	4.060	2013-01-03
3016	2013-01-04	452,205,583	622,705	29.66	1,524,776,693	1,808,822,332	4.000	2013-01-02
3017	2013-01-03	451,582,878	2,130,218	29.62	1,524,776,693	1,806,331,512	4.000	2012-12-28
3018	2013-01-02	449,452,660	148,232	29.48	1,524,776,693	1,779,832,534	3.960	2012-12-27
3019	2012-12-28	449,304,428	1,333,680	29.47	1,524,776,693	1,761,273,358	3.920	2012-12-21
3020	2012-12-27	447,970,748	-1,219,068	29.38	1,524,776,693	1,711,248,257	3.820	2012-12-20
3021	2012-12-21	449,189,816	670,729	29.46	1,524,776,693	1,697,937,504	3.780	2012-12-19
3022	2012-12-20	448,519,087	888,080	29.42	1,524,776,693	1,592,242,759	3.550	2012-12-18
3023	2012-12-19	447,631,007	76,700	29.36	1,524,776,693	1,566,708,525	3.500	2012-12-17
3024	2012-12-18	447,554,307	585,165	29.35	1,524,776,693	1,597,768,876	3.570	2012-12-14
3025	2012-12-17	446,969,142	2,825,703	29.31	1,524,776,693	1,573,331,380	3.520	2012-12-13
3026	2012-12-14	444,143,439	1,385,000	29.13	1,524,776,693	1,594,474,946	3.590	2012-12-12
3027	2012-12-13	442,758,439	2,190,776	29.04	1,524,776,693	1,540,799,368	3.480	2012-12-11
3028	2012-12-12	440,567,663	-311,750	28.89	1,524,776,693	1,462,684,641	3.320	2012-12-10
3029	2012-12-11	440,879,413	-752,804	28.91	1,524,776,693	1,441,675,681	3.270	2012-12-07
3030	2012-12-10	441,632,217	939,228	28.96	1,524,776,693	1,408,806,772	3.190	2012-12-06
3031	2012-12-07	440,692,989	720,000	28.90	1,524,776,693	1,414,624,495	3.210	2012-12-05
3032	2012-12-06	439,972,989	144,000	28.85	1,524,776,693	1,407,913,565	3.200	2012-12-04
3033	2012-12-05	439,828,989	1,159,365	28.85	1,524,776,693	1,407,452,765	3.200	2012-12-03
3034	2012-12-04	438,669,624	1,782,816	28.77	1,524,776,693	1,460,769,848	3.330	2012-11-30
3035	2012-12-03	436,886,808	148,388	28.65	1,524,776,693	1,424,250,994	3.260	2012-11-29
3036	2012-11-30	436,738,420	-101,816,040	28.64	1,524,776,693	1,410,665,097	3.230	2012-11-28
3037	2012-11-29	538,554,460	-513,280	35.32	1,524,776,693	1,734,145,361	3.220	2012-11-27
3038	2012-11-28	539,067,740	-25,003	35.35	1,524,776,693	1,778,923,542	3.300	2012-11-26
3039	2012-11-27	539,092,743	972,740	35.36	1,524,776,693	1,795,178,834	3.330	2012-11-23
3040	2012-11-26	538,120,003	2,501,451	35.29	1,524,776,693	1,813,464,410	3.370	2012-11-22
3041	2012-11-23	535,618,552	966,000	35.13	1,524,776,693	1,751,472,665	3.270	2012-11-21
3042	2012-11-22	534,652,552	265,000	35.06	1,524,776,693	1,764,353,422	3.300	2012-11-20
3043	2012-11-21	534,387,552	1,385,404	35.05	1,524,776,693	1,816,917,677	3.400	2012-11-19
3044	2012-11-20	533,002,148	535,693	34.96	1,524,776,693	1,790,887,217	3.360	2012-11-16
3045	2012-11-19	532,466,455	692,542	34.92	1,524,776,693	1,741,165,308	3.270	2012-11-15
3046	2012-11-16	531,773,913	493,861	34.88	1,524,776,693	1,712,312,000	3.220	2012-11-14
3047	2012-11-15	531,280,052	-194,424	34.84	1,524,776,693	1,742,598,571	3.280	2012-11-13
3048	2012-11-14	531,474,476	176,000	34.86	1,524,776,693	1,780,439,495	3.350	2012-11-12
3049	2012-11-13	531,298,476	1,816,000	34.84	1,524,776,693	1,864,857,651	3.510	2012-11-09
3050	2012-11-12	529,482,476	5,774,772	34.73	1,524,776,693	1,826,714,542	3.450	2012-11-08
3051	2012-11-09	523,707,704	4,502,000	34.35	1,524,776,693	1,859,162,349	3.550	2012-11-07
3052	2012-11-08	519,205,704	3,529,609	34.05	1,524,776,693	1,749,723,222	3.370	2012-11-06
3053	2012-11-07	515,676,095	4,428,312	33.82	1,524,776,693	1,696,574,353	3.290	2012-11-05
3054	2012-11-06	511,247,783	1,694,900	33.53	1,524,776,693	1,615,542,994	3.160	2012-11-02
3055	2012-11-05	509,552,883	2,095,147	33.42	1,524,776,693	1,533,754,178	3.010	2012-11-01
3056	2012-11-02	507,457,736	2,169,520	33.28	1,524,776,693	1,390,434,197	2.740	2012-10-31
3057	2012-11-01	505,288,216	4,472,000	33.14	1,524,776,693	1,278,379,186	2.530	2012-10-30
3058	2012-10-31	500,816,216	-48,986	32.85	1,524,776,693	1,267,065,026	2.530	2012-10-29
3059	2012-10-30	500,865,202	4,014,107	32.85	1,524,776,693	1,237,137,049	2.470	2012-10-26
3060	2012-10-29	496,851,095	-500,684	32.59	1,524,776,693	1,286,844,336	2.590	2012-10-25
3061	2012-10-26	497,351,779	-734,000	32.62	1,524,776,693	1,342,849,803	2.700	2012-10-24
3062	2012-10-25	498,085,779	-3,684,036	32.67	1,524,776,693	1,354,793,319	2.720	2012-10-22
3063	2012-10-24	501,769,815	-208,250	32.91	1,524,776,693	1,399,937,784	2.790	2012-10-19
3064	2012-10-22	501,978,065	160,800	32.92	1,524,776,693	1,315,182,530	2.620	2012-10-18
3065	2012-10-19	501,817,265	95,500	32.91	1,524,776,693	1,219,415,954	2.430	2012-10-17
3066	2012-10-18	501,721,765	56,684	32.90	1,524,776,693	1,249,287,195	2.490	2012-10-16
3067	2012-10-17	501,665,081	-100,000	32.90	1,524,776,693	1,229,079,448	2.450	2012-10-15
3068	2012-10-16	501,765,081	241,000	32.91	1,524,776,693	1,249,395,052	2.490	2012-10-12
3069	2012-10-15	501,524,081	-1,233,000	32.89	1,524,776,693	1,238,764,480	2.470	2012-10-11
3070	2012-10-12	502,757,081	1,101,200	32.97	1,524,776,693	1,251,865,132	2.490	2012-10-10
3071	2012-10-11	501,655,881	-697,250	32.90	1,524,776,693	1,264,172,820	2.520	2012-10-09
3072	2012-10-10	502,353,131	58,316	32.95	1,524,776,693	1,245,835,765	2.480	2012-10-08
3073	2012-10-09	502,294,815	-1,507,000	32.94	1,524,776,693	1,265,782,934	2.520	2012-10-05
3074	2012-10-08	503,801,815	-422,000	33.04	1,524,776,693	1,264,542,556	2.510	2012-10-04
3075	2012-10-05	504,223,815	-54,500	33.07	1,524,776,693	1,285,770,728	2.550	2012-10-03
3076	2012-10-04	504,278,315	1,089,000	33.07	1,524,776,693	1,230,439,089	2.440	2012-09-28
3077	2012-10-03	503,189,315	191,000	33.00	1,524,776,693	1,212,686,249	2.410	2012-09-27
3078	2012-09-28	502,998,315	-354,884	32.99	1,524,776,693	1,177,016,057	2.340	2012-09-26
3079	2012-09-27	503,353,199	636,940	33.01	1,524,776,693	1,192,947,082	2.370	2012-09-25
3080	2012-09-26	502,716,259	1,127,865	32.97	1,524,776,693	1,206,519,022	2.400	2012-09-24
3081	2012-09-25	501,588,394	1,313,000	32.90	1,524,776,693	1,208,828,030	2.410	2012-09-21
3082	2012-09-24	500,275,394	1,182,000	32.81	1,524,776,693	1,200,660,946	2.400	2012-09-20
3083	2012-09-21	499,093,394	85,950	32.73	1,524,776,693	1,192,833,212	2.390	2012-09-19
3084	2012-09-20	499,007,444	-208,000	32.73	1,524,776,693	1,172,667,493	2.350	2012-09-18
3085	2012-09-19	499,215,444	146,600	32.74	1,524,776,693	1,198,117,066	2.400	2012-09-17
3086	2012-09-18	499,068,844	-384,217	32.73	1,524,776,693	1,162,830,407	2.330	2012-09-14
3087	2012-09-17	499,453,061	760,400	32.76	1,524,776,693	1,108,785,795	2.220	2012-09-13
3088	2012-09-14	498,692,661	-306,900	32.71	1,524,776,693	1,102,110,781	2.210	2012-09-12
3089	2012-09-13	498,999,561	5,621,000	32.73	1,524,776,693	1,112,769,021	2.230	2012-09-11
3090	2012-09-12	493,378,561	-117,550	32.36	1,524,776,693	1,124,903,119	2.280	2012-09-10
3091	2012-09-11	493,496,111	-866,900	32.37	1,524,776,693	1,130,106,094	2.290	2012-09-07
3092	2012-09-10	494,363,011	-541,600	32.42	1,524,776,693	1,102,429,515	2.230	2012-09-06
3093	2012-09-07	494,904,611	-6,748,884	32.46	1,524,776,693	1,088,790,144	2.200	2012-09-05
3094	2012-09-06	501,653,495	1,451,000	32.90	1,524,776,693	1,153,803,039	2.300	2012-09-04
3095	2012-09-05	500,202,495	536,750	32.80	1,524,776,693	1,155,467,763	2.310	2012-09-03
3096	2012-09-04	499,665,745	1,122,000	32.77	1,524,776,693	1,159,224,528	2.320	2012-08-31
3097	2012-09-03	498,543,745	239,800	32.70	1,524,776,693	1,161,606,926	2.330	2012-08-30
3098	2012-08-31	498,303,945	862,400	32.68	1,524,776,693	1,151,082,113	2.310	2012-08-29
3099	2012-08-30	497,441,545	970,700	32.62	1,524,776,693	1,203,808,539	2.420	2012-08-28
3100	2012-08-29	496,470,845	-1,797,366	32.56	1,524,776,693	1,171,671,194	2.360	2012-08-27
3101	2012-08-28	498,268,211	-1,745,036	32.68	1,524,776,693	1,146,016,885	2.300	2012-08-24
3102	2012-08-27	500,013,247	-462,000	32.79	1,524,776,693	1,245,032,985	2.490	2012-08-23
3103	2012-08-24	500,475,247	-165,000	32.82	1,524,776,693	1,251,188,118	2.500	2012-08-22
3104	2012-08-23	500,640,247	-425,200	32.83	1,524,776,693	1,276,632,630	2.550	2012-08-21
3105	2012-08-22	501,065,447	149,000	32.86	1,524,776,693	1,297,759,508	2.590	2012-08-20
3106	2012-08-21	500,916,447	-100,000	32.85	1,524,776,693	1,292,364,433	2.580	2012-08-17
3107	2012-08-20	501,016,447	-25,000	32.86	1,524,776,693	1,292,622,433	2.580	2012-08-16
3108	2012-08-17	501,041,447	22,082	32.86	1,524,776,693	1,282,666,104	2.560	2012-08-15
3109	2012-08-16	501,019,365	119,000	32.86	1,524,776,693	1,307,660,543	2.610	2012-08-14
3110	2012-08-15	500,900,365	137,000	32.85	1,524,776,693	1,317,367,960	2.630	2012-08-13
3111	2012-08-14	500,763,365	851,974	32.84	1,524,776,693	1,337,038,185	2.670	2012-08-10
3112	2012-08-13	499,911,391	-397,721	32.79	1,524,776,693	1,379,755,439	2.760	2012-08-09
3113	2012-08-10	500,309,112	590,751	32.81	1,524,776,693	1,385,856,240	2.770	2012-08-08
3114	2012-08-09	499,718,361	3,092,000	32.77	1,524,776,693	1,399,211,411	2.800	2012-08-07
3115	2012-08-08	496,626,361	111,900	32.57	1,524,776,693	1,355,789,966	2.730	2012-08-06
3116	2012-08-07	496,514,461	45,000	32.56	1,524,776,693	1,310,798,177	2.640	2012-08-03
3117	2012-08-06	496,469,461	848,316	32.56	1,524,776,693	1,295,785,293	2.610	2012-08-02
3118	2012-08-03	495,621,145	-276,316	32.50	1,524,776,693	1,293,571,188	2.610	2012-08-01
3119	2012-08-02	495,897,461	127,307	32.52	1,524,776,693	1,294,292,373	2.610	2012-07-31
3120	2012-08-01	495,770,154	934,000	32.51	1,524,776,693	1,279,086,997	2.580	2012-07-30
3121	2012-07-31	494,836,154	2,876,078	32.45	1,524,776,693	1,237,090,385	2.500	2012-07-27
3122	2012-07-30	491,960,076	733,000	32.26	1,524,776,693	1,224,980,589	2.490	2012-07-26
3123	2012-07-27	491,227,076	786,474	32.22	1,524,776,693	1,213,330,878	2.470	2012-07-25
3124	2012-07-26	490,440,602	787,790	32.16	1,524,776,693	1,226,101,505	2.500	2012-07-24
3125	2012-07-25	489,652,812	1,917,000	32.11	1,524,776,693	1,238,821,614	2.530	2012-07-23
3126	2012-07-24	487,735,812	-171,000	31.99	1,524,776,693	1,248,603,679	2.560	2012-07-20
3127	2012-07-23	487,906,812	1,951,059	32.00	1,524,776,693	1,253,920,507	2.570	2012-07-19
3128	2012-07-20	485,955,753	907,000	31.87	1,524,776,693	1,253,765,843	2.580	2012-07-18
3129	2012-07-19	485,048,753	980,690	31.81	1,524,776,693	1,270,827,733	2.620	2012-07-17
3130	2012-07-18	484,068,063	-378,000	31.75	1,524,776,693	1,258,576,964	2.600	2012-07-16
3131	2012-07-17	484,446,063	31,000	31.77	1,524,776,693	1,293,470,988	2.670	2012-07-13
3132	2012-07-16	484,415,063	785,799	31.77	1,524,776,693	1,283,699,917	2.650	2012-07-12
3133	2012-07-13	483,629,264	123,201	31.72	1,524,776,693	1,276,781,257	2.640	2012-07-11
3134	2012-07-12	483,506,063	1,373,000	31.71	1,524,776,693	1,286,126,128	2.660	2012-07-10
3135	2012-07-11	482,133,063	536,000	31.62	1,524,776,693	1,301,759,270	2.700	2012-07-09
3136	2012-07-10	481,597,063	314,100	31.58	1,524,776,693	1,334,023,865	2.770	2012-07-06
3137	2012-07-09	481,282,963	1,088,000	31.56	1,524,776,693	1,337,966,637	2.780	2012-07-05
3138	2012-07-06	480,194,963	1,084,000	31.49	1,524,776,693	1,301,328,350	2.710	2012-07-04
3139	2012-07-05	479,110,963	-120,100	31.42	1,524,776,693	1,250,479,613	2.610	2012-07-03
3140	2012-07-04	479,231,063	855,625	31.43	1,524,776,693	1,207,662,279	2.520	2012-06-29
3141	2012-07-03	478,375,438	-46,313	31.37	1,524,776,693	1,210,289,858	2.530	2012-06-28
3142	2012-06-29	478,421,751	3,000	31.38	1,524,776,693	1,229,543,900	2.570	2012-06-27
3143	2012-06-28	478,418,751	-304,000	31.38	1,524,776,693	1,234,320,378	2.580	2012-06-26
3144	2012-06-27	478,722,751	-211,136	31.40	1,524,776,693	1,263,828,063	2.640	2012-06-25
3145	2012-06-26	478,933,887	450,750	31.41	1,524,776,693	1,250,017,445	2.610	2012-06-22
3146	2012-06-25	478,483,137	-610,650	31.38	1,524,776,693	1,267,980,313	2.650	2012-06-21
3147	2012-06-22	479,093,787	-184,620	31.42	1,524,776,693	1,293,553,225	2.700	2012-06-20
3148	2012-06-21	479,278,407	584,000	31.43	1,524,776,693	1,322,808,403	2.760	2012-06-19
3149	2012-06-20	478,694,407	2,032,799	31.39	1,524,776,693	1,354,705,172	2.830	2012-06-18
3150	2012-06-19	476,661,608	-1,177,000	31.26	1,524,776,693	1,363,252,199	2.860	2012-06-15
3151	2012-06-18	477,838,608	548,000	31.34	1,524,776,693	1,314,056,172	2.750	2012-06-14
3152	2012-06-15	477,290,608	566,000	31.30	1,524,776,693	1,360,278,233	2.850	2012-06-13
3153	2012-06-14	476,724,608	622,513	31.27	1,524,776,693	1,330,061,656	2.790	2012-06-12
3154	2012-06-13	476,102,095	1,411,000	31.22	1,524,776,693	1,275,953,615	2.680	2012-06-11
3155	2012-06-12	474,691,095	2,149,000	31.13	1,524,776,693	1,186,727,738	2.500	2012-06-08
3156	2012-06-11	472,542,095	383,000	30.99	1,524,776,693	1,214,433,184	2.570	2012-06-07
3157	2012-06-08	472,159,095	374,853	30.97	1,524,776,693	1,180,397,738	2.500	2012-06-06
3158	2012-06-07	471,784,242	3,766	30.94	1,524,776,693	1,179,460,605	2.500	2012-06-05
3159	2012-06-06	471,780,476	364,662	30.94	1,524,776,693	1,207,758,019	2.560	2012-06-04
3160	2012-06-05	471,415,814	-45,311	30.92	1,524,776,693	1,301,107,647	2.760	2012-06-01
3161	2012-06-04	471,461,125	-53,363	30.92	1,524,776,693	1,315,376,539	2.790	2012-05-31
3162	2012-06-01	471,514,488	1,099,292	30.92	1,524,776,693	1,362,676,870	2.890	2012-05-30
3163	2012-05-31	470,415,196	3,923,580	30.85	1,524,776,693	1,387,724,828	2.950	2012-05-29
3164	2012-05-30	466,491,616	1,164,269	30.59	1,524,776,693	1,352,825,686	2.900	2012-05-28
3165	2012-05-29	465,327,347	1,790,355	30.52	1,524,776,693	1,400,635,314	3.010	2012-05-25
3166	2012-05-28	463,536,992	464,000	30.40	1,524,776,693	1,358,163,387	2.930	2012-05-24
3167	2012-05-25	463,072,992	3,300,014	30.37	1,524,776,693	1,412,372,626	3.050	2012-05-23
3168	2012-05-24	459,772,978	2,585	30.15	1,524,776,693	1,402,307,583	3.050	2012-05-22
3169	2012-05-23	459,770,393	-8,601	30.15	1,524,776,693	1,393,104,291	3.030	2012-05-21
3170	2012-05-22	459,778,994	-2,644,000	30.15	1,524,776,693	1,351,750,242	2.940	2012-05-18
3171	2012-05-21	462,422,994	1,157,000	30.33	1,524,776,693	1,350,275,142	2.920	2012-05-17
3172	2012-05-18	461,265,994	-395,642	30.25	1,524,776,693	1,360,734,682	2.950	2012-05-16
3173	2012-05-17	461,661,636	-16,000	30.28	1,524,776,693	1,389,601,524	3.010	2012-05-15
3174	2012-05-16	461,677,636	1,301,748	30.28	1,524,776,693	1,348,098,697	2.920	2012-05-14
3175	2012-05-15	460,375,888	-356,000	30.19	1,524,776,693	1,408,750,217	3.060	2012-05-11
3176	2012-05-14	460,731,888	-729,250	30.22	1,524,776,693	1,400,624,940	3.040	2012-05-10
3177	2012-05-11	461,461,138	1,950,092	30.26	1,524,776,693	1,453,602,585	3.150	2012-05-09
3178	2012-05-10	459,511,046	206,000	30.14	1,524,776,693	1,479,625,568	3.220	2012-05-08
3179	2012-05-09	459,305,046	-297,400	30.12	1,524,776,693	1,492,741,400	3.250	2012-05-07
3180	2012-05-08	459,602,446	519,860	30.14	1,524,776,693	1,525,880,121	3.320	2012-05-04
3181	2012-05-07	459,082,586	-299,000	30.11	1,524,776,693	1,537,926,663	3.350	2012-05-03
3182	2012-05-04	459,381,586	-1,010,200	30.13	1,524,776,693	1,548,115,945	3.370	2012-05-02
3183	2012-05-03	460,391,786	-216,000	30.19	1,524,776,693	1,556,124,237	3.380	2012-04-30
3184	2012-05-02	460,607,786	-177,059	30.21	1,524,776,693	1,529,217,850	3.320	2012-04-27
3185	2012-04-30	460,784,845	816,000	30.22	1,524,776,693	1,539,021,382	3.340	2012-04-26
3186	2012-04-27	459,968,845	13,518	30.17	1,524,776,693	1,513,297,500	3.290	2012-04-25
3187	2012-04-26	459,955,327	3,070,000	30.17	1,524,776,693	1,522,452,132	3.310	2012-04-24
3188	2012-04-25	456,885,327	-5,947,466	29.96	1,524,776,693	1,530,565,845	3.350	2012-04-23
3189	2012-04-24	462,832,793	-1,155,075	30.35	1,524,776,693	1,573,631,496	3.400	2012-04-20
3190	2012-04-23	463,987,868	-347,567	30.43	1,524,776,693	1,586,838,509	3.420	2012-04-19
3191	2012-04-20	464,335,435	-562,037	30.45	1,524,776,693	1,578,740,479	3.400	2012-04-18
3192	2012-04-19	464,897,472	115,328	30.49	1,524,776,693	1,557,406,531	3.350	2012-04-17
3193	2012-04-18	464,782,144	-828,000	30.48	1,524,776,693	1,566,315,825	3.370	2012-04-16
3194	2012-04-17	465,610,144	1,663,242	30.54	1,524,776,693	1,629,635,504	3.500	2012-04-13
3195	2012-04-16	463,946,902	-354,250	30.43	1,524,776,693	1,619,174,688	3.490	2012-04-12
3196	2012-04-13	464,301,152	1,248,000	30.45	1,524,776,693	1,643,626,078	3.540	2012-04-11
3197	2012-04-12	463,053,152	158,525	30.37	1,524,776,693	1,648,469,221	3.560	2012-04-10
3198	2012-04-11	462,894,627	-222,000	30.36	1,524,776,693	1,666,420,657	3.600	2012-04-05
3199	2012-04-10	463,116,627	-545,082	30.37	1,524,776,693	1,695,006,855	3.660	2012-04-03
3200	2012-04-05	463,661,709	118,634	30.41	1,524,776,693	1,641,362,450	3.540	2012-04-02
3201	2012-04-03	463,543,075	1,907,000	30.40	1,524,776,693	1,645,577,916	3.550	2012-03-30
3202	2012-04-02	461,636,075	899,000	30.28	1,524,776,693	1,652,657,149	3.580	2012-03-29
3203	2012-03-30	460,737,075	1,508,000	30.22	1,524,776,693	1,635,616,616	3.550	2012-03-28
3204	2012-03-29	459,229,075	1,926,000	30.12	1,524,776,693	1,648,632,379	3.590	2012-03-27
3205	2012-03-28	457,303,075	2,111,376	29.99	1,524,776,693	1,509,100,148	3.300	2012-03-26
3206	2012-03-27	455,191,699	1,984,000	29.85	1,524,776,693	1,565,859,445	3.440	2012-03-23
3207	2012-03-26	453,207,699	3,028,624	29.72	1,524,776,693	1,509,181,638	3.330	2012-03-22
3208	2012-03-23	450,179,075	4,361,048	29.52	1,524,776,693	1,476,587,366	3.280	2012-03-21
3209	2012-03-22	445,818,027	-1,255,422	29.24	1,524,776,693	1,497,948,571	3.360	2012-03-20
3210	2012-03-21	447,073,449	841,653	29.32	1,524,776,693	1,470,871,647	3.290	2012-03-19
3211	2012-03-20	446,231,796	-771,000	29.27	1,524,776,693	1,597,509,830	3.580	2012-03-16
3212	2012-03-19	447,002,796	3,001,866	29.32	1,524,776,693	1,604,740,038	3.590	2012-03-15
3213	2012-03-16	444,000,930	415,600	29.12	1,524,776,693	1,642,803,441	3.700	2012-03-14
3214	2012-03-15	443,585,330	-727,000	29.09	1,524,776,693	1,588,035,481	3.580	2012-03-13
3215	2012-03-14	444,312,330	-281,600	29.14	1,524,776,693	1,639,512,498	3.690	2012-03-12
3216	2012-03-13	444,593,930	-2,561,466	29.16	1,524,776,693	1,667,227,238	3.750	2012-03-09
3217	2012-03-12	447,155,396	389,466	29.33	1,524,776,693	1,690,247,397	3.780	2012-03-08
3218	2012-03-09	446,765,930	-1,042,000	29.30	1,524,776,693	1,630,695,645	3.650	2012-03-07
3219	2012-03-08	447,807,930	557,534	29.37	1,524,776,693	1,661,367,420	3.710	2012-03-06
3220	2012-03-07	447,250,396	1,039,188	29.33	1,524,776,693	1,806,891,600	4.040	2012-03-05
3221	2012-03-06	446,211,208	-910,076	29.26	1,524,776,693	1,811,617,504	4.060	2012-03-02
3222	2012-03-05	447,121,284	-2,738,000	29.32	1,524,776,693	1,779,542,710	3.980	2012-03-01
3223	2012-03-02	449,859,284	946,864	29.50	1,524,776,693	1,835,425,879	4.080	2012-02-29
3224	2012-03-01	448,912,420	-38,076	29.44	1,524,776,693	1,840,540,922	4.100	2012-02-28
3225	2012-02-29	448,950,496	324,120	29.44	1,524,776,693	1,827,228,519	4.070	2012-02-27
3226	2012-02-28	448,626,376	-2,634,400	29.42	1,524,776,693	1,902,175,834	4.240	2012-02-24
3227	2012-02-27	451,260,776	694,274	29.60	1,524,776,693	1,836,631,358	4.070	2012-02-23
3228	2012-02-24	450,566,502	-947,004	29.55	1,524,776,693	1,932,930,294	4.290	2012-02-22
3229	2012-02-23	451,513,506	3,294,000	29.61	1,524,776,693	1,896,356,725	4.200	2012-02-21
3230	2012-02-22	448,219,506	-373,000	29.40	1,524,776,693	1,851,146,560	4.130	2012-02-20
3231	2012-02-21	448,592,506	4,398,900	29.42	1,524,776,693	1,861,658,900	4.150	2012-02-17
3232	2012-02-20	444,193,606	-389,632	29.13	1,524,776,693	1,790,100,232	4.030	2012-02-16
3233	2012-02-17	444,583,238	1,511,825	29.16	1,524,776,693	1,827,237,108	4.110	2012-02-15
3234	2012-02-16	443,071,413	1,267,561	29.06	1,524,776,693	1,825,454,222	4.120	2012-02-14
3235	2012-02-15	441,803,852	1,787,810	28.97	1,524,776,693	1,811,395,793	4.100	2012-02-13
3236	2012-02-14	440,016,042	855,190	28.86	1,524,776,693	1,843,667,216	4.190	2012-02-10
3237	2012-02-13	439,160,852	3,284,750	28.80	1,524,776,693	1,879,608,447	4.280	2012-02-09
3238	2012-02-10	435,876,102	-449,810	28.59	1,524,776,693	1,743,504,408	4.000	2012-02-08
3239	2012-02-09	436,325,912	170,264	28.62	1,524,776,693	1,570,773,283	3.600	2012-02-07
3240	2012-02-08	436,155,648	1,239,577	28.60	1,524,776,693	1,535,267,881	3.520	2012-02-06
3241	2012-02-07	434,916,071	-1,511,000	28.52	1,524,776,693	1,409,128,070	3.240	2012-02-03
3242	2012-02-06	436,427,071	-2,707,083	28.62	1,524,776,693	1,479,487,771	3.390	2012-02-02
3243	2012-02-03	439,134,154	-5,310,949	28.80	1,524,776,693	1,374,489,902	3.130	2012-02-01
3244	2012-02-02	444,445,103	-1,378,478	29.15	1,524,776,693	1,368,890,917	3.080	2012-01-31
3245	2012-02-01	445,823,581	-217,426	29.24	1,524,776,693	1,471,217,817	3.300	2012-01-30
3246	2012-01-31	446,041,007	1,146,119	29.25	1,524,776,693	1,498,697,784	3.360	2012-01-27
3247	2012-01-30	444,894,888	3,239,680	29.18	1,524,776,693	1,548,234,210	3.480	2012-01-26
3248	2012-01-27	441,655,208	503,657	28.97	1,524,776,693	1,470,711,843	3.330	2012-01-20
3249	2012-01-26	441,151,551	-299,577	28.93	1,524,776,693	1,464,623,149	3.320	2012-01-19
3250	2012-01-20	441,451,128	-3,482,130	28.95	1,524,776,693	1,328,767,895	3.010	2012-01-18
3251	2012-01-19	444,933,258	-8,078,000	29.18	1,524,776,693	1,259,161,120	2.830	2012-01-17
3252	2012-01-18	453,011,258	-3,206,487	29.71	1,524,776,693	1,268,431,522	2.800	2012-01-16
3253	2012-01-17	456,217,745	2,854,196	29.92	1,524,776,693	1,373,215,412	3.010	2012-01-13
3254	2012-01-16	453,363,549	-4,429,386	29.73	1,524,776,693	1,382,758,824	3.050	2012-01-12
3255	2012-01-13	457,792,935	-3,653,197	30.02	1,524,776,693	1,442,047,745	3.150	2012-01-11
3256	2012-01-12	461,446,132	-1,757,107	30.26	1,524,776,693	1,527,386,697	3.310	2012-01-10
3257	2012-01-11	463,203,239	-205,200	30.38	1,524,776,693	1,542,466,786	3.330	2012-01-09
3258	2012-01-10	463,408,439	-153,800	30.39	1,524,776,693	1,603,393,199	3.460	2012-01-06
3259	2012-01-09	463,562,239	-820,500	30.40	1,524,776,693	1,613,196,592	3.480	2012-01-05
3260	2012-01-06	464,382,739	9,300	30.46	1,524,776,693	1,625,339,587	3.500	2012-01-04
3261	2012-01-05	464,373,439	4,686,500	30.46	1,524,776,693	1,634,594,505	3.520	2012-01-03
3262	2012-01-04	459,686,939	-141,179	30.15	1,524,776,693	1,608,904,287	3.500	2011-12-30
3263	2012-01-03	459,828,118	252,179	30.16	1,524,776,693	1,650,782,944	3.590	2011-12-29
3264	2011-12-30	459,575,939	16,800	30.14	1,524,776,693	1,631,494,583	3.550	2011-12-28
3265	2011-12-29	459,559,139	-106,700	30.14	1,524,776,693	1,677,390,857	3.650	2011-12-23
3266	2011-12-28	459,665,839	114,200	30.15	1,524,776,693	1,622,620,412	3.530	2011-12-22
3267	2011-12-23	459,551,639	-2,351,000	30.14	1,524,776,693	1,617,621,769	3.520	2011-12-21
3268	2011-12-22	461,902,639	-181,900	30.29	1,524,776,693	1,607,421,184	3.480	2011-12-20
3269	2011-12-21	462,084,539	-1,127,916	30.31	1,524,776,693	1,608,054,196	3.480	2011-12-19
3270	2011-12-20	463,212,455	-1,300,150	30.38	1,524,776,693	1,625,875,717	3.510	2011-12-16
3271	2011-12-19	464,512,605	249,620	30.46	1,524,776,693	1,621,148,991	3.490	2011-12-15
3272	2011-12-16	464,262,985	-105,712	30.45	1,524,776,693	1,703,845,155	3.670	2011-12-14
3273	2011-12-15	464,368,697	-264,800	30.45	1,524,776,693	1,732,095,240	3.730	2011-12-13
3274	2011-12-14	464,633,497	-2,055,086	30.47	1,524,776,693	1,728,436,609	3.720	2011-12-12
3275	2011-12-13	466,688,583	-156,366	30.61	1,524,776,693	1,820,085,474	3.900	2011-12-09
3276	2011-12-12	466,844,949	-1,002,600	30.62	1,524,776,693	1,820,695,301	3.900	2011-12-08
3277	2011-12-09	467,847,549	-656,826	30.68	1,524,776,693	1,833,962,392	3.920	2011-12-07
3278	2011-12-08	468,504,375	-822,800	30.73	1,524,776,693	1,770,946,538	3.780	2011-12-06
3279	2011-12-07	469,327,175	1,678,600	30.78	1,524,776,693	1,774,056,722	3.780	2011-12-05
3280	2011-12-06	467,648,575	140,488	30.67	1,524,776,693	1,720,946,756	3.680	2011-12-02
3281	2011-12-05	467,508,087	-610,500	30.66	1,524,776,693	1,781,205,811	3.810	2011-12-01
3282	2011-12-02	468,118,587	17,100	30.70	1,524,776,693	1,675,864,541	3.580	2011-11-30
3283	2011-12-01	468,101,487	-1,557,200	30.70	1,524,776,693	1,671,122,309	3.570	2011-11-29
3284	2011-11-30	469,658,687	-415,000	30.80	1,524,776,693	1,662,591,752	3.540	2011-11-28
3285	2011-11-29	470,073,687	-798,200	30.83	1,524,776,693	1,649,958,641	3.510	2011-11-25
3286	2011-11-28	470,871,887	-38,000	30.88	1,524,776,693	1,643,342,886	3.490	2011-11-24
3287	2011-11-25	470,909,887	-262,900	30.88	1,524,776,693	1,629,348,209	3.460	2011-11-23
3288	2011-11-24	471,172,787	-176,900	30.90	1,524,776,693	1,762,186,223	3.740	2011-11-22
3289	2011-11-23	471,349,687	314,534	30.91	1,524,776,693	1,890,112,245	4.010	2011-11-21
3290	2011-11-22	471,035,153	422,950	30.89	1,524,776,693	1,983,057,994	4.210	2011-11-18
3291	2011-11-21	470,612,203	2,238,480	30.86	1,524,776,693	2,023,632,473	4.300	2011-11-17
3292	2011-11-18	468,373,723	-258,430	30.72	1,524,776,693	1,995,272,060	4.260	2011-11-16
3293	2011-11-17	468,632,153	3,009,050	30.73	1,524,776,693	2,043,236,187	4.360	2011-11-15
3294	2011-11-16	465,623,103	3,719,266	30.54	1,524,776,693	2,044,085,422	4.390	2011-11-14
3295	2011-11-15	461,903,837	-3,111,295	30.29	1,524,776,693	1,981,567,461	4.290	2011-11-11
3296	2011-11-14	465,015,132	2,963,625	30.50	1,524,776,693	2,008,865,370	4.320	2011-11-10
3297	2011-11-11	462,051,507	671,188	30.30	1,524,776,693	2,014,544,571	4.360	2011-11-09
3298	2011-11-10	461,380,319	-796,099	30.26	1,524,776,693	2,039,301,010	4.420	2011-11-08
3299	2011-11-09	462,176,418	-758,400	30.31	1,524,776,693	2,056,685,060	4.450	2011-11-07
3300	2011-11-08	462,934,818	-1,263,089	30.36	1,524,776,693	2,129,500,163	4.600	2011-11-04
3301	2011-11-07	464,197,907	-1,341,150	30.44	1,524,776,693	1,977,483,084	4.260	2011-11-03
3302	2011-11-04	465,539,057	-1,572,190	30.53	1,524,776,693	2,108,891,928	4.530	2011-11-02
3303	2011-11-03	467,111,247	-868,812	30.63	1,524,776,693	2,111,342,836	4.520	2011-11-01
3304	2011-11-02	467,980,059	642,489	30.69	1,524,776,693	2,133,989,069	4.560	2011-10-31
3305	2011-11-01	467,337,570	-4,323,089	30.65	1,524,776,693	2,201,159,955	4.710	2011-10-28
3306	2011-10-31	471,660,659	-6,392,000	30.93	1,524,776,693	1,938,525,308	4.110	2011-10-27
3307	2011-10-28	478,052,659	-3,915,000	31.35	1,524,776,693	1,835,722,211	3.840	2011-10-26
3308	2011-10-27	481,967,659	-1,566,642	31.61	1,524,776,693	1,778,460,662	3.690	2011-10-25
3309	2011-10-26	483,534,301	-2,617,041	31.71	1,524,776,693	1,856,771,716	3.840	2011-10-24
3310	2011-10-25	486,151,342	844,739	31.88	1,524,776,693	1,944,605,368	4.000	2011-10-21
3311	2011-10-24	485,306,603	1,032,538	31.83	1,524,776,693	1,941,226,412	4.000	2011-10-20
3312	2011-10-21	484,274,065	-1,706,575	31.76	1,524,776,693	1,990,366,407	4.110	2011-10-19
3313	2011-10-20	485,980,640	-721,940	31.87	1,524,776,693	2,026,539,269	4.170	2011-10-18
3314	2011-10-19	486,702,580	400,000	31.92	1,524,776,693	2,092,821,094	4.300	2011-10-17
3315	2011-10-18	486,302,580	1,640,000	31.89	1,524,776,693	2,188,361,610	4.500	2011-10-14
3316	2011-10-17	484,662,580	1,592,400	31.79	1,524,776,693	2,253,680,997	4.650	2011-10-13
3317	2011-10-14	483,070,180	-786,000	31.68	1,524,776,693	1,961,264,931	4.060	2011-10-12
3318	2011-10-13	483,856,180	-1,180,900	31.73	1,524,776,693	1,872,523,417	3.870	2011-10-11
3319	2011-10-12	485,037,080	-10,642	31.81	1,524,776,693	1,741,283,117	3.590	2011-10-10
3320	2011-10-11	485,047,722	-966,915	31.81	1,524,776,693	1,784,975,617	3.680	2011-10-07
3321	2011-10-10	486,014,637	-2,687,238	31.87	1,524,776,693	1,676,750,498	3.450	2011-10-06
3322	2011-10-07	488,701,875	-372,000	32.05	1,524,776,693	1,646,925,319	3.370	2011-10-04
3323	2011-10-06	489,073,875	-1,191,516	32.08	1,524,776,693	1,701,977,085	3.480	2011-10-03
3324	2011-10-04	490,265,391	-1,840,796	32.15	1,524,776,693	1,872,813,794	3.820	2011-09-30
3325	2011-10-03	492,106,187	769,549	32.27	1,524,776,693	2,012,714,305	4.090	2011-09-28
3326	2011-09-30	491,336,638	-1,503,872	32.22	1,524,776,693	1,945,693,086	3.960	2011-09-27
3327	2011-09-28	492,840,510	1,844,000	32.32	1,524,776,693	1,779,154,241	3.610	2011-09-26
3328	2011-09-27	490,996,510	668,442	32.20	1,524,776,693	1,792,137,262	3.650	2011-09-23
3329	2011-09-26	490,328,068	-237,000	32.16	1,524,776,693	1,966,215,553	4.010	2011-09-22
3330	2011-09-23	490,565,068	-141,642	32.17	1,524,776,693	2,089,807,190	4.260	2011-09-21
3331	2011-09-22	490,706,710	260,000	32.18	1,524,776,693	2,095,317,652	4.270	2011-09-20
3332	2011-09-21	490,446,710	1,115,300	32.17	1,524,776,693	2,153,061,057	4.390	2011-09-19
3333	2011-09-20	489,331,410	9,000	32.09	1,524,776,693	2,329,217,512	4.760	2011-09-16
3334	2011-09-19	489,322,410	-13,206,000	32.09	1,524,776,693	2,138,338,932	4.370	2011-09-15
3335	2011-09-16	502,528,410	-1,468,785	32.96	1,524,776,693	2,095,543,470	4.170	2011-09-14
3336	2011-09-15	503,997,195	-216,358	33.05	1,524,776,693	2,152,068,023	4.270	2011-09-12
3337	2011-09-14	504,213,553	-981,800	33.07	1,524,776,693	2,198,371,091	4.360	2011-09-09
3338	2011-09-12	505,195,353	-2,380,400	33.13	1,524,776,693	2,121,820,483	4.200	2011-09-08
3339	2011-09-09	507,575,753	31,958	33.29	1,524,776,693	2,162,272,708	4.260	2011-09-07
3340	2011-09-08	507,543,795	-188,758	33.29	1,524,776,693	2,162,136,567	4.260	2011-09-06
3341	2011-09-07	507,732,553	722,000	33.30	1,524,776,693	2,142,631,374	4.220	2011-09-05
3342	2011-09-06	507,010,553	-136,000	33.25	1,524,776,693	2,276,477,383	4.490	2011-09-02
3343	2011-09-05	507,146,553	458,200	33.26	1,524,776,693	2,459,660,782	4.850	2011-09-01
3344	2011-09-02	506,688,353	1,659,389	33.23	1,524,776,693	2,356,100,841	4.650	2011-08-31
3345	2011-09-01	505,028,964	33,411	33.12	1,524,776,693	2,116,071,359	4.190	2011-08-30
3346	2011-08-31	504,995,553	-804,142	33.12	1,524,776,693	1,969,482,657	3.900	2011-08-29
3347	2011-08-30	505,799,695	-3,285,000	33.17	1,524,776,693	1,977,676,807	3.910	2011-08-26
3348	2011-08-29	509,084,695	-659,000	33.39	1,524,776,693	2,183,973,342	4.290	2011-08-25
3349	2011-08-26	509,743,695	-883,300	33.43	1,524,776,693	2,054,267,091	4.030	2011-08-24
3350	2011-08-25	510,626,995	-1,307,400	33.49	1,524,776,693	2,119,102,029	4.150	2011-08-23
3351	2011-08-24	511,934,395	1,537,558	33.57	1,524,776,693	2,170,601,835	4.240	2011-08-22
3352	2011-08-23	510,396,837	-1,696,000	33.47	1,524,776,693	1,980,339,728	3.880	2011-08-19
3353	2011-08-22	512,092,837	1,525,000	33.58	1,524,776,693	2,104,701,560	4.110	2011-08-18
3354	2011-08-19	510,567,837	-3,532,958	33.48	1,524,776,693	2,231,181,448	4.370	2011-08-17
3355	2011-08-18	514,100,795	-3,000	33.72	1,524,776,693	2,287,748,538	4.450	2011-08-16
3356	2011-08-17	514,103,795	-3,095,858	33.72	1,524,776,693	2,375,159,533	4.620	2011-08-15
3357	2011-08-16	517,199,653	-1,148,184	33.92	1,524,776,693	2,317,054,445	4.480	2011-08-12
3358	2011-08-15	518,347,837	-2,591,400	34.00	1,524,776,693	2,301,464,396	4.440	2011-08-11
3359	2011-08-12	520,939,237	-377,864	34.16	1,524,776,693	2,495,298,945	4.790	2011-08-10
3360	2011-08-11	521,317,101	-343,366	34.19	1,524,776,693	2,371,992,810	4.550	2011-08-09
3361	2011-08-10	521,660,467	-2,508,000	34.21	1,524,776,693	2,550,919,684	4.890	2011-08-08
3362	2011-08-09	524,168,467	-1,638,000	34.38	1,524,776,693	2,668,017,497	5.090	2011-08-05
3363	2011-08-08	525,806,467	1,717,000	34.48	1,524,776,693	2,839,354,922	5.400	2011-08-04
3364	2011-08-05	524,089,467	1,098,000	34.37	1,524,776,693	2,882,492,069	5.500	2011-08-03
3365	2011-08-04	522,991,467	-464,000	34.30	1,524,776,693	2,813,694,092	5.380	2011-08-02
3366	2011-08-03	523,455,467	-1,138,000	34.33	1,524,776,693	2,894,708,733	5.530	2011-08-01
3367	2011-08-02	524,593,467	127,000	34.40	1,524,776,693	2,895,755,938	5.520	2011-07-29
3368	2011-08-01	524,466,467	724,284	34.40	1,524,776,693	2,884,565,569	5.500	2011-07-28
3369	2011-07-29	523,742,183	-360,785	34.35	1,524,776,693	2,932,956,225	5.600	2011-07-27
3370	2011-07-28	524,102,968	350,000	34.37	1,524,776,693	2,934,976,621	5.600	2011-07-26
3371	2011-07-27	523,752,968	-3,616,000	34.35	1,524,776,693	2,880,641,324	5.500	2011-07-25
3372	2011-07-26	527,368,968	145,142	34.59	1,524,776,693	3,042,918,945	5.770	2011-07-22
3373	2011-07-25	527,223,826	570,400	34.58	1,524,776,693	3,036,809,238	5.760	2011-07-21
3374	2011-07-22	526,653,426	1,625,858	34.54	1,524,776,693	3,054,589,871	5.800	2011-07-20
3375	2011-07-21	525,027,568	-2,591,858	34.43	1,524,776,693	3,029,409,067	5.770	2011-07-19
3376	2011-07-20	527,619,426	-7,255,900	34.60	1,524,776,693	2,901,906,843	5.500	2011-07-18
3377	2011-07-19	534,875,326	-3,051,000	35.08	1,524,776,693	3,107,625,644	5.810	2011-07-15
3378	2011-07-18	537,926,326	-822,642	35.28	1,524,776,693	3,329,763,958	6.190	2011-07-14
3379	2011-07-15	538,748,968	-2,090,439	35.33	1,524,776,693	3,383,343,519	6.280	2011-07-13
3380	2011-07-14	540,839,407	-134,858	35.47	1,524,776,693	3,488,414,175	6.450	2011-07-12
3381	2011-07-13	540,974,265	-310,478	35.48	1,524,776,693	3,592,069,120	6.640	2011-07-11
3382	2011-07-12	541,284,743	-12,987,500	35.50	1,524,776,693	4,151,653,979	7.670	2011-07-08
3383	2011-07-11	554,272,243	-4,984,642	36.35	1,524,776,693	4,251,268,104	7.670	2011-07-07
3384	2011-07-08	559,256,885	-7,424,165	36.68	1,524,776,693	4,205,611,775	7.520	2011-07-06
3385	2011-07-07	566,681,050	-1,237,193	37.16	1,524,776,693	4,182,106,149	7.380	2011-07-05
3386	2011-07-06	567,918,243	851,210	37.25	1,524,776,693	4,338,895,377	7.640	2011-07-04
3387	2011-07-05	567,067,033	-1,127,355	37.19	1,524,776,693	4,304,038,780	7.590	2011-06-30
3388	2011-07-04	568,194,388	533,052	37.26	1,524,776,693	4,323,959,293	7.610	2011-06-29
3389	2011-06-30	567,661,336	451,946	37.23	1,524,776,693	4,365,315,674	7.690	2011-06-28
3390	2011-06-29	567,209,390	840,086	37.20	1,524,776,693	4,316,463,458	7.610	2011-06-27
3391	2011-06-28	566,369,304	4,045,676	37.14	1,524,776,693	4,423,344,264	7.810	2011-06-24
3392	2011-06-27	562,323,628	1,308,669	36.88	1,524,776,693	4,166,818,083	7.410	2011-06-23
3393	2011-06-24	561,014,959	1,143,000	36.79	1,524,776,693	4,123,459,949	7.350	2011-06-22
3394	2011-06-23	559,871,959	-180,000	36.72	1,524,776,693	3,986,288,348	7.120	2011-06-21
3395	2011-06-22	560,051,959	1,506,815	36.73	1,524,776,693	4,105,180,859	7.330	2011-06-20
3396	2011-06-21	558,545,144	-106,608	36.63	1,524,776,693	3,915,401,459	7.010	2011-06-17
3397	2011-06-20	558,651,752	289,138	36.64	1,524,776,693	3,910,562,264	7.000	2011-06-16
3398	2011-06-17	558,362,614	1,114,787	36.62	1,524,776,693	4,048,128,952	7.250	2011-06-15
3399	2011-06-16	557,247,827	-4,810,700	36.55	1,524,776,693	3,739,132,919	6.710	2011-06-14
3400	2011-06-15	562,058,527	-1,765,500	36.86	1,524,776,693	3,782,653,887	6.730	2011-06-13
3401	2011-06-14	563,824,027	-3,243,583	36.98	1,524,776,693	3,929,853,468	6.970	2011-06-10
3402	2011-06-13	567,067,610	-2,210,235	37.19	1,524,776,693	4,173,617,610	7.360	2011-06-09
3403	2011-06-10	569,277,845	2,849,000	37.34	1,524,776,693	4,497,294,976	7.900	2011-06-08
3404	2011-06-09	566,428,845	-1,434,040	37.15	1,524,776,693	4,588,073,645	8.100	2011-06-07
3405	2011-06-08	567,862,885	-1,213,474	37.24	1,524,776,693	4,576,974,853	8.060	2011-06-03
3406	2011-06-07	569,076,359	3,666,032	37.32	1,524,776,693	4,615,209,271	8.110	2011-06-02
3407	2011-06-03	565,410,327	-58,000	37.08	1,524,776,693	4,670,289,301	8.260	2011-06-01
3408	2011-06-02	565,468,327	-36,445	37.09	1,524,776,693	4,710,351,164	8.330	2011-05-31
3409	2011-06-01	565,504,772	-1,048,000	37.09	1,524,776,693	4,563,623,510	8.070	2011-05-30
3410	2011-05-31	566,552,772	-974,246	37.16	1,524,776,693	4,538,087,704	8.010	2011-05-27
3411	2011-05-30	567,527,018	-1,781,000	37.22	1,524,776,693	4,562,917,225	8.040	2011-05-26
3412	2011-05-27	569,308,018	-959,752	37.34	1,524,776,693	4,571,543,385	8.030	2011-05-25
3413	2011-05-26	570,267,770	4,239,120	37.40	1,524,776,693	4,624,871,615	8.110	2011-05-24
3414	2011-05-25	566,028,650	5,966,000	37.12	1,524,776,693	4,669,736,363	8.250	2011-05-23
3415	2011-05-24	560,062,650	-387,296	36.73	1,524,776,693	4,956,554,453	8.850	2011-05-20
3416	2011-05-23	560,449,946	-2,344,000	36.76	1,524,776,693	5,167,348,502	9.220	2011-05-19
3417	2011-05-20	562,793,946	-2,339,130	36.91	1,524,776,693	5,211,471,940	9.260	2011-05-18
3418	2011-05-19	565,133,076	-1,600,250	37.06	1,524,776,693	5,108,803,007	9.040	2011-05-17
3419	2011-05-18	566,733,326	-1,141,000	37.17	1,524,776,693	5,202,611,933	9.180	2011-05-16
3420	2011-05-17	567,874,326	-14,158,333	37.24	1,524,776,693	5,122,226,421	9.020	2011-05-13
3421	2011-05-16	582,032,659	2,391,900	38.17	1,524,776,693	5,063,684,133	8.700	2011-05-12
3422	2011-05-13	579,640,759	-543,750	38.01	1,524,776,693	5,100,838,679	8.800	2011-05-11
3423	2011-05-12	580,184,509	3,214,170	38.05	1,524,776,693	5,169,443,975	8.910	2011-05-09
3424	2011-05-11	576,970,339	-8,309,286	37.84	1,524,776,693	4,996,563,136	8.660	2011-05-06
3425	2011-05-09	585,279,625	1,031,000	38.38	1,524,776,693	5,144,607,904	8.790	2011-05-05
3426	2011-05-06	584,248,625	1,491,034	38.32	1,524,776,693	4,960,270,826	8.490	2011-05-04
3427	2011-05-05	582,757,591	-1,400,873	38.22	1,524,776,693	5,128,266,801	8.800	2011-05-03
3428	2011-05-04	584,158,464	-1,910,046	38.31	1,524,776,693	5,234,059,837	8.960	2011-04-29
3429	2011-05-03	586,068,510	429,066	38.44	1,524,776,693	5,397,690,977	9.210	2011-04-28
3430	2011-04-29	585,639,444	1,808,599	38.41	1,524,776,693	5,323,462,546	9.090	2011-04-27
3431	2011-04-28	583,830,845	-2,671,171	38.29	1,524,776,693	5,505,524,868	9.430	2011-04-26
3432	2011-04-27	586,502,016	767,589	38.46	1,524,776,693	5,642,149,394	9.620	2011-04-21
3433	2011-04-26	585,734,427	6,344,436	38.41	1,524,776,693	5,734,340,040	9.790	2011-04-20
3434	2011-04-21	579,389,991	6,128,999	38.00	1,524,776,693	5,110,219,721	8.820	2011-04-19
3435	2011-04-20	573,260,992	108,673	37.60	1,524,776,693	4,935,777,141	8.610	2011-04-18
3436	2011-04-19	573,152,319	-5,503,287	37.59	1,524,776,693	4,929,109,943	8.600	2011-04-15
3437	2011-04-18	578,655,606	3,651,804	37.95	1,524,776,693	5,150,034,893	8.900	2011-04-14
3438	2011-04-15	575,003,802	-1,570,346	37.71	1,524,776,693	5,060,033,458	8.800	2011-04-13
3439	2011-04-14	576,574,148	4,405,128	37.81	1,524,776,693	5,062,321,019	8.780	2011-04-12
3440	2011-04-13	572,169,020	9,600,027	37.52	1,524,776,693	5,092,304,278	8.900	2011-04-11
3441	2011-04-12	562,568,993	-1,067,844	36.90	1,524,776,693	4,793,087,820	8.520	2011-04-08
3442	2011-04-11	563,636,837	-1,439,000	36.97	1,524,776,693	4,621,822,063	8.200	2011-04-07
3443	2011-04-08	565,075,837	-4,212,969	37.06	1,524,776,693	4,588,415,796	8.120	2011-04-06
3444	2011-04-07	569,288,806	249,093	37.34	1,524,776,693	4,309,516,261	7.570	2011-04-04
3445	2011-04-06	569,039,713	1,112,200	37.32	1,524,776,693	4,284,869,039	7.530	2011-04-01
3446	2011-04-04	567,927,513	-504,000	37.25	1,524,776,693	4,128,833,020	7.270	2011-03-31
3447	2011-04-01	568,431,513	2,186,000	37.28	1,524,776,693	4,166,602,990	7.330	2011-03-30
3448	2011-03-31	566,245,513	1,482,500	37.14	1,524,776,693	4,139,254,700	7.310	2011-03-29
3449	2011-03-30	564,763,013	1,952,827	37.04	1,524,776,693	4,201,836,817	7.440	2011-03-28
3450	2011-03-29	562,810,186	80,400	36.91	1,524,776,693	4,294,241,719	7.630	2011-03-25
3451	2011-03-28	562,729,786	4,830,800	36.91	1,524,776,693	4,254,237,182	7.560	2011-03-24
3452	2011-03-25	557,898,986	800,863	36.59	1,524,776,693	4,117,294,517	7.380	2011-03-23
3453	2011-03-24	557,098,123	1,601,200	36.54	1,524,776,693	4,178,235,923	7.500	2011-03-22
3454	2011-03-23	555,496,923	352,177	36.43	1,524,776,693	4,155,116,984	7.480	2011-03-21
3455	2011-03-22	555,144,746	260,000	36.41	1,524,776,693	4,163,585,595	7.500	2011-03-18
3456	2011-03-21	554,884,746	1,078,670	36.39	1,524,776,693	4,034,012,103	7.270	2011-03-17
3457	2011-03-18	553,806,076	372,340	36.32	1,524,776,693	4,092,626,902	7.390	2011-03-16
3458	2011-03-17	553,433,736	1,781,000	36.30	1,524,776,693	4,056,669,285	7.330	2011-03-15
3459	2011-03-16	551,652,736	173,254	36.18	1,524,776,693	4,120,845,938	7.470	2011-03-14
3460	2011-03-15	551,479,482	956,000	36.17	1,524,776,693	4,163,670,089	7.550	2011-03-11
3461	2011-03-14	550,523,482	720,475	36.11	1,524,776,693	4,222,515,107	7.670	2011-03-10
3462	2011-03-11	549,803,007	1,059,000	36.06	1,524,776,693	4,216,989,064	7.670	2011-03-09
3463	2011-03-10	548,744,007	12,000	35.99	1,524,776,693	4,192,404,213	7.640	2011-03-08
3464	2011-03-09	548,732,007	559,275	35.99	1,524,776,693	4,120,977,373	7.510	2011-03-07
3465	2011-03-08	548,172,732	-45,234	35.95	1,524,776,693	4,149,667,581	7.570	2011-03-04
3466	2011-03-07	548,217,966	725,154	35.95	1,524,776,693	4,100,670,386	7.480	2011-03-03
3467	2011-03-04	547,492,812	-464,307	35.91	1,524,776,693	3,963,847,959	7.240	2011-03-02
3468	2011-03-03	547,957,119	-2,107,601	35.94	1,524,776,693	3,879,536,403	7.080	2011-03-01
3469	2011-03-02	550,064,720	646,880	36.08	1,524,776,693	3,789,945,921	6.890	2011-02-28
3470	2011-03-01	549,417,840	2,681,380	36.03	1,524,776,693	3,790,983,096	6.900	2011-02-25
3471	2011-02-28	546,736,460	-829,000	35.86	1,524,776,693	3,679,536,376	6.730	2011-02-24
3472	2011-02-25	547,565,460	938,311	35.91	1,524,776,693	4,046,508,749	7.390	2011-02-23
3473	2011-02-24	546,627,149	-79,800	35.85	1,524,776,693	4,099,703,618	7.500	2011-02-22
3474	2011-02-23	546,706,949	-905,099	35.85	1,524,776,693	4,171,374,021	7.630	2011-02-21
3475	2011-02-22	547,612,048	497,900	35.91	1,524,776,693	4,145,423,203	7.570	2011-02-18
3476	2011-02-21	547,114,148	17,496,744	35.88	1,524,776,693	4,097,884,969	7.490	2011-02-17
3477	2011-02-18	529,617,404	-3,060,254	34.73	1,524,776,693	3,950,945,834	7.460	2011-02-16
3478	2011-02-17	532,677,658	431,017	34.93	1,524,776,693	3,931,161,116	7.380	2011-02-15
3479	2011-02-16	532,246,641	509,800	34.91	1,524,776,693	4,023,784,606	7.560	2011-02-14
3480	2011-02-15	531,736,841	-80,148	34.87	1,524,776,693	3,881,678,939	7.300	2011-02-11
3481	2011-02-14	531,816,989	1,193,312	34.88	1,524,776,693	3,951,400,228	7.430	2011-02-10
3482	2011-02-11	530,623,677	805,947	34.80	1,524,776,693	4,250,295,653	8.010	2011-02-09
3483	2011-02-10	529,817,730	-633,310	34.75	1,524,776,693	4,196,156,422	7.920	2011-02-08
3484	2011-02-09	530,451,040	1,813	34.79	1,524,776,693	4,169,345,174	7.860	2011-02-07
3485	2011-02-08	530,449,227	-790,000	34.79	1,524,776,693	4,089,763,540	7.710	2011-02-01
3486	2011-02-07	531,239,227	1,117,610	34.84	1,524,776,693	4,079,917,263	7.680	2011-01-31
3487	2011-02-01	530,121,617	-3,663,386	34.77	1,524,776,693	4,108,442,532	7.750	2011-01-28
3488	2011-01-31	533,785,003	-3,392,074	35.01	1,524,776,693	4,136,833,773	7.750	2011-01-27
3489	2011-01-28	537,177,077	-235,000	35.23	1,524,776,693	4,109,404,639	7.650	2011-01-26
3490	2011-01-27	537,412,077	1,201,261	35.25	1,524,776,693	4,121,950,631	7.670	2011-01-25
3491	2011-01-26	536,210,816	3,144,539	35.17	1,524,776,693	4,112,736,959	7.670	2011-01-24
3492	2011-01-25	533,066,277	-892,856	34.96	1,524,776,693	3,955,351,775	7.420	2011-01-21
3493	2011-01-24	533,959,133	-1,316,196	35.02	1,524,776,693	4,175,560,420	7.820	2011-01-20
3494	2011-01-21	535,275,329	967,652	35.11	1,524,776,693	4,432,079,724	8.280	2011-01-19
3495	2011-01-20	534,307,677	-1,058,100	35.04	1,524,776,693	4,541,615,255	8.500	2011-01-18
3496	2011-01-19	535,365,777	700,500	35.11	1,524,776,693	4,486,365,211	8.380	2011-01-17
3497	2011-01-18	534,665,277	2,731,100	35.07	1,524,776,693	4,384,255,271	8.200	2011-01-14
3498	2011-01-17	531,934,177	4,903,000	34.89	1,524,776,693	4,260,792,758	8.010	2011-01-13
3499	2011-01-14	527,031,177	1,407,271	34.56	1,524,776,693	4,421,791,575	8.390	2011-01-12
3500	2011-01-13	525,623,906	-3,514,000	34.47	1,524,776,693	4,415,240,810	8.400	2011-01-11
3501	2011-01-12	529,137,906	-526,921	34.70	1,524,776,693	4,434,175,652	8.380	2011-01-10
3502	2011-01-11	529,664,827	-1,136,000	34.74	1,524,776,693	4,459,777,843	8.420	2011-01-07
3503	2011-01-10	530,800,827	612,000	34.81	1,524,776,693	4,469,342,963	8.420	2011-01-06
3504	2011-01-07	530,188,827	642,692	34.77	1,524,776,693	4,321,038,940	8.150	2011-01-05
3505	2011-01-06	529,546,135	741,000	34.73	1,524,776,693	4,374,051,075	8.260	2011-01-04
3506	2011-01-05	528,805,135	-122,000	34.68	1,524,776,693	4,394,370,672	8.310	2011-01-03
3507	2011-01-04	528,927,135	686,000	34.69	1,524,776,693	4,400,673,763	8.320	2010-12-30
3508	2011-01-03	528,241,135	895,304	34.64	1,524,776,693	4,262,905,959	8.070	2010-12-29
3509	2010-12-30	527,345,831	-1,639,000	34.59	1,524,776,693	4,160,758,607	7.890	2010-12-28
3510	2010-12-29	528,984,831	-680,000	34.69	1,524,776,693	4,337,675,614	8.200	2010-12-23
3511	2010-12-28	529,664,831	-1,413,000	34.74	1,524,776,693	4,343,251,614	8.200	2010-12-22
3512	2010-12-23	531,077,831	-1,299,000	34.83	1,524,776,693	4,322,973,544	8.140	2010-12-21
3513	2010-12-22	532,376,831	-1,622,000	34.92	1,524,776,693	4,280,309,721	8.040	2010-12-20
3514	2010-12-21	533,998,831	-791,704	35.02	1,524,776,693	4,293,350,601	8.040	2010-12-17
3515	2010-12-20	534,790,535	-94,922	35.07	1,524,776,693	4,374,586,576	8.180	2010-12-16
3516	2010-12-17	534,885,457	-356,578	35.08	1,524,776,693	4,509,084,403	8.430	2010-12-15
3517	2010-12-16	535,242,035	768,800	35.10	1,524,776,693	4,629,843,603	8.650	2010-12-14
3518	2010-12-15	534,473,235	-1,074,300	35.05	1,524,776,693	4,468,196,245	8.360	2010-12-13
3519	2010-12-14	535,547,535	-2,354,825	35.12	1,524,776,693	4,386,134,312	8.190	2010-12-10
3520	2010-12-13	537,902,360	4,255,825	35.28	1,524,776,693	4,615,202,249	8.580	2010-12-09
3521	2010-12-10	533,646,535	-1,324,000	35.00	1,524,776,693	4,690,753,043	8.790	2010-12-08
3522	2010-12-09	534,970,535	3,147,000	35.09	1,524,776,693	4,862,882,163	9.090	2010-12-07
3523	2010-12-08	531,823,535	1,760,500	34.88	1,524,776,693	4,621,546,519	8.690	2010-12-06
3524	2010-12-07	530,063,035	3,296,579	34.76	1,524,776,693	4,441,928,233	8.380	2010-12-03
3525	2010-12-06	526,766,456	-3,409,000	34.55	1,524,776,693	4,150,919,673	7.880	2010-12-02
3526	2010-12-03	530,175,456	-3,059,000	34.77	1,524,776,693	4,061,143,993	7.660	2010-12-01
3527	2010-12-02	533,234,456	-1,382,000	34.97	1,524,776,693	4,095,240,622	7.680	2010-11-30
3528	2010-12-01	534,616,456	1,877,500	35.06	1,524,776,693	4,132,585,205	7.730	2010-11-29
3529	2010-11-30	532,738,956	248,000	34.94	1,524,776,693	4,080,780,403	7.660	2010-11-26
3530	2010-11-29	532,490,956	-368,000	34.92	1,524,776,693	4,084,205,633	7.670	2010-11-25
3531	2010-11-26	532,858,956	-1,479,000	34.95	1,524,776,693	4,150,971,267	7.790	2010-11-24
3532	2010-11-25	534,337,956	5,690,000	35.04	1,524,776,693	4,103,715,502	7.680	2010-11-23
3533	2010-11-24	528,647,956	-1,449,200	34.67	1,524,776,693	4,260,902,525	8.060	2010-11-22
3534	2010-11-23	530,097,156	-15,000	34.77	1,524,776,693	4,267,282,106	8.050	2010-11-19
3535	2010-11-22	530,112,156	-583,179	34.77	1,524,776,693	4,050,056,872	7.640	2010-11-18
3536	2010-11-19	530,695,335	-307,000	34.80	1,524,776,693	3,821,006,412	7.200	2010-11-17
3537	2010-11-18	531,002,335	-5,030,000	34.82	1,524,776,693	3,966,587,442	7.470	2010-11-16
3538	2010-11-17	536,032,335	815,000	35.15	1,524,776,693	4,111,368,009	7.670	2010-11-15
3539	2010-11-16	535,217,335	-946,000	35.10	1,524,776,693	4,099,764,786	7.660	2010-11-12
3540	2010-11-15	536,163,335	734,200	35.16	1,524,776,693	4,214,243,813	7.860	2010-11-11
3541	2010-11-12	535,429,135	-196,000	35.12	1,524,776,693	4,262,015,915	7.960	2010-11-10
3542	2010-11-11	535,625,135	-1,016,729	35.13	1,524,776,693	4,311,782,337	8.050	2010-11-09
3543	2010-11-10	536,641,864	-1,026,081	35.19	1,524,776,693	4,234,104,307	7.890	2010-11-08
3544	2010-11-09	537,667,945	-886,000	35.26	1,524,776,693	4,295,966,881	7.990	2010-11-05
3545	2010-11-08	538,553,945	-1,096,000	35.32	1,524,776,693	4,351,515,876	8.080	2010-11-04
3546	2010-11-05	539,649,945	-930,000	35.39	1,524,776,693	4,381,957,553	8.120	2010-11-03
3547	2010-11-04	540,579,945	-1,000,073	35.45	1,524,776,693	4,486,813,544	8.300	2010-11-02
3548	2010-11-03	541,580,018	1,608,073	35.52	1,524,776,693	4,435,540,347	8.190	2010-11-01
3549	2010-11-02	539,971,945	456,000	35.41	1,524,776,693	4,368,373,035	8.090	2010-10-29
3550	2010-11-01	539,515,945	-50,682	35.38	1,524,776,693	4,100,321,182	7.600	2010-10-28
3551	2010-10-29	539,566,627	-3,196,000	35.39	1,524,776,693	4,197,828,358	7.780	2010-10-27
3552	2010-10-28	542,762,627	6,042,930	35.60	1,524,776,693	4,439,798,289	8.180	2010-10-26
3553	2010-10-27	536,719,697	-4,565,958	35.20	1,524,776,693	4,540,648,637	8.460	2010-10-25
3554	2010-10-26	541,285,655	1,948,071	35.50	1,524,776,693	4,535,973,789	8.380	2010-10-22
3555	2010-10-25	539,337,584	1,442,000	35.37	1,524,776,693	4,325,487,424	8.020	2010-10-21
3556	2010-10-22	537,895,584	-225,000	35.28	1,524,776,693	3,953,532,542	7.350	2010-10-20
3557	2010-10-21	538,120,584	-380,000	35.29	1,524,776,693	4,122,003,673	7.660	2010-10-19
3558	2010-10-20	538,500,584	-5,075,000	35.32	1,524,776,693	4,194,919,549	7.790	2010-10-18
3559	2010-10-19	543,575,584	2,140,000	35.65	1,524,776,693	4,098,559,903	7.540	2010-10-15
3560	2010-10-18	541,435,584	339,000	35.51	1,524,776,693	3,963,308,475	7.320	2010-10-14
3561	2010-10-15	541,096,584	-848,761	35.49	1,524,776,693	3,798,498,020	7.020	2010-10-13
3562	2010-10-14	541,945,345	464,917	35.54	1,524,776,693	3,674,389,439	6.780	2010-10-12
3563	2010-10-13	541,480,428	1,240,917	35.51	1,524,776,693	3,795,777,800	7.010	2010-10-11
3564	2010-10-12	540,239,511	290,694	35.43	1,524,776,693	3,706,043,045	6.860	2010-10-08
3565	2010-10-11	539,948,817	2,777,000	35.41	1,524,776,693	3,704,048,885	6.860	2010-10-07
3566	2010-10-08	537,171,817	2,132,000	35.23	1,524,776,693	3,620,538,047	6.740	2010-10-06
3567	2010-10-07	535,039,817	1,221,000	35.09	1,524,776,693	3,648,971,552	6.820	2010-10-05
3568	2010-10-06	533,818,817	6,926,000	35.01	1,524,776,693	3,843,495,482	7.200	2010-10-04
3569	2010-10-05	526,892,817	506,734	34.56	1,524,776,693	3,661,905,078	6.950	2010-09-30
3570	2010-10-04	526,386,083	822,000	34.52	1,524,776,693	3,600,480,808	6.840	2010-09-29
3571	2010-09-30	525,564,083	3,029,000	34.47	1,524,776,693	3,374,121,413	6.420	2010-09-28
3572	2010-09-29	522,535,083	-1,480,114	34.27	1,524,776,693	3,474,858,302	6.650	2010-09-27
3573	2010-09-28	524,015,197	-2,766,863	34.37	1,524,776,693	3,453,260,148	6.590	2010-09-24
3574	2010-09-27	526,782,060	-830,000	34.55	1,524,776,693	3,529,439,802	6.700	2010-09-22
3575	2010-09-24	527,612,060	321,000	34.60	1,524,776,693	3,381,993,305	6.410	2010-09-21
3576	2010-09-22	527,291,060	2,346,000	34.58	1,524,776,693	3,395,754,426	6.440	2010-09-20
3577	2010-09-21	524,945,060	4,499,000	34.43	1,524,776,693	3,270,407,724	6.230	2010-09-17
3578	2010-09-20	520,446,060	7,280,587	34.13	1,524,776,693	3,112,267,439	5.980	2010-09-16
3579	2010-09-17	513,165,473	-1,052,587	33.66	1,524,776,693	3,114,914,421	6.070	2010-09-15
3580	2010-09-16	514,218,060	1,378,000	33.72	1,524,776,693	3,183,009,791	6.190	2010-09-14
3581	2010-09-15	512,840,060	875,000	33.63	1,524,776,693	3,179,608,372	6.200	2010-09-13
3582	2010-09-14	511,965,060	557,000	36.93	1,386,176,693	3,000,115,252	5.860	2010-09-10
3583	2010-09-13	511,408,060	134,067	36.89	1,386,176,693	2,981,508,990	5.830	2010-09-09
3584	2010-09-10	511,273,993	1,004,933	36.88	1,386,176,693	2,980,727,379	5.830	2010-09-08
3585	2010-09-09	510,269,060	1,833,716	36.81	1,386,176,693	3,025,895,526	5.930	2010-09-07
3586	2010-09-08	508,435,344	-565,053	36.68	1,386,176,693	2,892,997,107	5.690	2010-09-06
3587	2010-09-07	509,000,397	92,159,747	36.72	1,386,176,693	2,926,752,283	5.750	2010-09-03
3588	2010-09-06	416,840,650	-5,000	30.07	1,386,176,693	2,480,201,868	5.950	2010-09-02
3589	2010-09-03	416,845,650	371,003	30.07	1,386,176,693	2,480,231,618	5.950	2010-09-01
3590	2010-09-02	416,474,647	501,000	30.04	1,386,176,693	2,457,200,417	5.900	2010-08-31
3591	2010-09-01	415,973,647	-364,000	30.01	1,386,176,693	2,454,244,517	5.900	2010-08-30
3592	2010-08-31	416,337,647	836,000	30.03	1,386,176,693	2,348,144,329	5.640	2010-08-27
3593	2010-08-30	415,501,647	-735,200	29.97	1,386,176,693	2,343,429,289	5.640	2010-08-26
3594	2010-08-27	416,236,847	329,307	30.03	1,386,176,693	2,343,413,449	5.630	2010-08-25
3595	2010-08-26	415,907,540	236,802	30.00	1,386,176,693	2,391,468,355	5.750	2010-08-24
3596	2010-08-25	415,670,738	-1,105,000	29.99	1,386,176,693	2,286,189,059	5.500	2010-08-23
3597	2010-08-24	416,775,738	315,000	30.07	1,386,176,693	2,263,092,257	5.430	2010-08-20
3598	2010-08-23	416,460,738	-548,000	30.04	1,386,176,693	2,211,406,519	5.310	2010-08-19
3599	2010-08-20	417,008,738	3,202,300	30.08	1,386,176,693	2,210,146,311	5.300	2010-08-18
3600	2010-08-19	413,806,438	-231,043	29.85	1,386,176,693	2,118,688,963	5.120	2010-08-17
3601	2010-08-18	414,037,481	-490,000	29.87	1,386,176,693	2,095,029,654	5.060	2010-08-16
3602	2010-08-17	414,527,481	208,108	29.90	1,386,176,693	2,126,525,978	5.130	2010-08-13
3603	2010-08-16	414,319,373	4,354,692	29.89	1,386,176,693	2,117,171,996	5.110	2010-08-12
3604	2010-08-13	409,964,681	-1,569,914	29.58	1,386,176,693	2,053,923,052	5.010	2010-08-11
3605	2010-08-12	411,534,595	-1,657,071	29.69	1,386,176,693	2,111,172,472	5.130	2010-08-10
3606	2010-08-11	413,191,666	-102,672	29.81	1,386,176,693	2,173,388,163	5.260	2010-08-09
3607	2010-08-10	413,294,338	-138,000	29.82	1,386,176,693	2,206,991,765	5.340	2010-08-06
3608	2010-08-09	413,432,338	290,000	29.83	1,386,176,693	2,265,609,212	5.480	2010-08-05
3609	2010-08-06	413,142,338	1,948,903	29.80	1,386,176,693	2,222,705,778	5.380	2010-08-04
3610	2010-08-05	411,193,435	935,000	29.66	1,386,176,693	2,187,549,074	5.320	2010-08-03
3611	2010-08-04	410,258,435	-767,752	29.60	1,386,176,693	2,182,574,874	5.320	2010-08-02
3612	2010-08-03	411,026,187	1,462,000	29.65	1,386,176,693	2,153,777,220	5.240	2010-07-30
3613	2010-08-02	409,564,187	453,000	29.55	1,386,176,693	2,133,829,414	5.210	2010-07-29
3614	2010-07-30	409,111,187	1,141,000	29.51	1,386,176,693	2,094,649,277	5.120	2010-07-28
3615	2010-07-29	407,970,187	220,898	29.43	1,386,176,693	2,039,850,935	5.000	2010-07-27
3616	2010-07-28	407,749,289	1,215,000	29.42	1,386,176,693	2,034,668,952	4.990	2010-07-26
3617	2010-07-27	406,534,289	-2,483,005	29.33	1,386,176,693	2,052,998,159	5.050	2010-07-23
3618	2010-07-26	409,017,294	860,490	29.51	1,386,176,693	2,061,447,162	5.040	2010-07-22
3619	2010-07-23	408,156,804	-352,276	29.44	1,386,176,693	2,024,457,748	4.960	2010-07-21
3620	2010-07-22	408,509,080	2,043,000	29.47	1,386,176,693	1,977,183,947	4.840	2010-07-20
3621	2010-07-21	406,466,080	29,000	29.32	1,386,176,693	1,910,390,576	4.700	2010-07-19
3622	2010-07-20	406,437,080	-1,808,107	29.32	1,386,176,693	1,865,546,197	4.590	2010-07-16
3623	2010-07-19	408,245,187	-5,800	29.45	1,386,176,693	1,935,082,186	4.740	2010-07-15
3624	2010-07-16	408,250,987	608,800	29.45	1,386,176,693	1,980,017,287	4.850	2010-07-14
3625	2010-07-15	407,642,187	1,549,700	29.41	1,386,176,693	1,846,619,107	4.530	2010-07-13
3626	2010-07-14	406,092,487	255,245	29.30	1,386,176,693	1,815,233,417	4.470	2010-07-12
3627	2010-07-13	405,837,242	1,094,000	29.28	1,386,176,693	1,805,975,727	4.450	2010-07-09
3628	2010-07-12	404,743,242	2,383,633	29.20	1,386,176,693	1,740,395,941	4.300	2010-07-08
3629	2010-07-09	402,359,609	680,000	29.03	1,386,176,693	1,762,335,087	4.380	2010-07-07
3630	2010-07-08	401,679,609	-194,000	28.98	1,386,176,693	1,795,507,852	4.470	2010-07-06
3631	2010-07-06	401,873,609	81,000	28.99	1,386,176,693	1,784,318,824	4.440	2010-07-02
3632	2010-07-05	401,792,609	-35,000	28.99	1,386,176,693	1,763,869,554	4.390	2010-06-30
3633	2010-07-02	401,827,609	203,000	28.99	1,386,176,693	1,760,004,927	4.380	2010-06-29
3634	2010-06-30	401,624,609	286,000	28.97	1,386,176,693	1,783,213,264	4.440	2010-06-28
3635	2010-06-29	401,338,609	-483,000	28.95	1,386,176,693	1,802,010,354	4.490	2010-06-25
3636	2010-06-28	401,821,609	-476,000	28.99	1,386,176,693	1,860,434,050	4.630	2010-06-24
3637	2010-06-25	402,297,609	100,000	29.02	1,386,176,693	1,882,752,810	4.680	2010-06-23
3638	2010-06-24	402,197,609	1,487,000	29.01	1,386,176,693	1,902,394,691	4.730	2010-06-22
3639	2010-06-23	400,710,609	162,000	28.91	1,386,176,693	1,891,354,074	4.720	2010-06-21
3640	2010-06-22	400,548,609	-16,000	28.90	1,386,176,693	1,878,572,976	4.690	2010-06-18
3641	2010-06-21	400,564,609	-124,770	28.90	1,386,176,693	1,898,676,247	4.740	2010-06-17
3642	2010-06-18	400,689,379	-194,000	28.91	1,386,176,693	1,843,171,143	4.600	2010-06-15
3643	2010-06-17	400,883,379	-270,000	28.92	1,386,176,693	1,884,151,881	4.700	2010-06-14
3644	2010-06-15	401,153,379	320,000	28.94	1,386,176,693	1,861,351,679	4.640	2010-06-11
3645	2010-06-14	400,833,379	465,000	28.92	1,386,176,693	1,847,841,877	4.610	2010-06-10
3646	2010-06-11	400,368,379	-143,000	28.88	1,386,176,693	1,841,694,543	4.600	2010-06-09
3647	2010-06-10	400,511,379	831,529	28.89	1,386,176,693	1,802,301,206	4.500	2010-06-08
3648	2010-06-09	399,679,850	-171,000	28.83	1,386,176,693	1,814,546,519	4.540	2010-06-07
3649	2010-06-08	399,850,850	443,000	28.85	1,386,176,693	1,879,298,995	4.700	2010-06-04
3650	2010-06-07	399,407,850	707,000	28.81	1,386,176,693	1,881,210,974	4.710	2010-06-03
3651	2010-06-04	398,700,850	-3,359,000	28.76	1,386,176,693	1,782,192,800	4.470	2010-06-02
3652	2010-06-03	402,059,850	403,000	29.00	1,386,176,693	1,793,186,931	4.460	2010-06-01
3653	2010-06-02	401,656,850	-65,200	28.98	1,386,176,693	1,791,389,551	4.460	2010-05-31
3654	2010-06-01	401,722,050	131,000	28.98	1,386,176,693	1,787,663,123	4.450	2010-05-28
3655	2010-05-31	401,591,050	387,000	28.97	1,386,176,693	1,779,048,352	4.430	2010-05-27
3656	2010-05-28	401,204,050	4,098,000	28.94	1,386,176,693	1,733,201,496	4.320	2010-05-26
3657	2010-05-27	397,106,050	-1,474,000	28.65	1,386,176,693	1,699,613,894	4.280	2010-05-25
3658	2010-05-26	398,580,050	975,000	28.75	1,386,176,693	1,654,107,208	4.150	2010-05-24
3659	2010-05-25	397,605,050	110,893,400	28.68	1,386,176,693	1,650,060,958	4.150	2010-05-20
3660	2010-05-24	286,711,650	18,000	20.68	1,386,176,693	1,293,069,542	4.510	2010-05-19
3661	2010-05-20	286,693,650	-63,000	20.68	1,386,176,693	1,284,387,552	4.480	2010-05-18
3662	2010-05-19	286,756,650	-570,000	20.69	1,386,176,693	1,319,080,590	4.600	2010-05-17
3663	2010-05-18	287,326,650	-196,000	20.73	1,386,176,693	1,382,041,187	4.810	2010-05-14
3664	2010-05-17	287,522,650	-10,000	20.74	1,386,176,693	1,377,233,494	4.790	2010-05-13
3665	2010-05-14	287,532,650	389,730	20.74	1,386,176,693	1,357,154,108	4.720	2010-05-12
3666	2010-05-13	287,142,920	443,000	20.71	1,386,176,693	1,395,514,591	4.860	2010-05-11
3667	2010-05-12	286,699,920	-10,499,000	20.68	1,386,176,693	1,367,558,618	4.770	2010-05-10
3668	2010-05-11	297,198,920	637,534	21.44	1,386,176,693	1,376,031,000	4.630	2010-05-07
3669	2010-05-10	296,561,386	-1,521,513	21.39	1,386,176,693	1,373,079,217	4.630	2010-05-06
3670	2010-05-07	298,082,899	7,165,634	21.50	1,386,176,693	1,442,721,231	4.840	2010-05-05
3671	2010-05-06	290,917,265	-401,000	20.99	1,386,176,693	1,506,951,433	5.180	2010-05-04
3672	2010-05-05	291,318,265	2,080,000	21.02	1,386,176,693	1,564,379,083	5.370	2010-05-03
3673	2010-05-04	289,238,265	-523,833	20.87	1,386,176,693	1,530,070,422	5.290	2010-04-30
3674	2010-05-03	289,762,098	-181,000	20.90	1,386,176,693	1,535,739,119	5.300	2010-04-29
3675	2010-04-30	289,943,098	-336,000	20.92	1,386,176,693	1,565,692,729	5.400	2010-04-28
3676	2010-04-29	290,279,098	-530,000	20.94	1,386,176,693	1,561,701,547	5.380	2010-04-27
3677	2010-04-28	290,809,098	-1,007,500	20.98	1,386,176,693	1,497,666,855	5.150	2010-04-26
3678	2010-04-27	291,816,598	-37,000	21.05	1,386,176,693	1,488,264,650	5.100	2010-04-23
3679	2010-04-26	291,853,598	405,000	21.05	1,386,176,693	1,540,986,997	5.280	2010-04-22
3680	2010-04-23	291,448,598	-843,450	21.03	1,386,176,693	1,544,677,569	5.300	2010-04-21
3681	2010-04-22	292,292,048	807,000	21.09	1,386,176,693	1,572,531,218	5.380	2010-04-20
3682	2010-04-21	291,485,048	-613,000	21.03	1,386,176,693	1,504,062,848	5.160	2010-04-19
3683	2010-04-20	292,098,048	-1,788,167	21.07	1,386,176,693	1,492,621,025	5.110	2010-04-16
3684	2010-04-19	293,886,215	-2,075,000	21.20	1,386,176,693	1,528,208,318	5.200	2010-04-15
3685	2010-04-16	295,961,215	1,869,000	21.35	1,386,176,693	1,450,209,954	4.900	2010-04-14
3686	2010-04-15	294,092,215	-5,168,500	21.22	1,386,176,693	1,455,756,464	4.950	2010-04-13
3687	2010-04-14	299,260,715	-1,203,000	21.59	1,386,176,693	1,493,310,968	4.990	2010-04-12
3688	2010-04-13	300,463,715	3,295,000	21.68	1,386,176,693	1,496,309,301	4.980	2010-04-09
3689	2010-04-12	297,168,715	-1,274,600	21.44	1,386,176,693	1,405,608,022	4.730	2010-04-08
3690	2010-04-09	298,443,315	-989,000	21.53	1,386,176,693	1,423,574,613	4.770	2010-04-07
3691	2010-04-08	299,432,315	-2,413,000	21.60	1,386,176,693	1,383,377,295	4.620	2010-04-01
3692	2010-04-07	301,845,315	66,000	21.78	1,386,176,693	1,297,934,855	4.300	2010-03-31
3693	2010-04-01	301,779,315	-1,308,000	21.77	1,386,176,693	1,285,579,882	4.260	2010-03-30
3694	2010-03-31	303,087,315	-149,000	21.86	1,386,176,693	1,327,522,440	4.380	2010-03-29
3695	2010-03-30	303,236,315	-221,000	21.88	1,386,176,693	1,331,207,423	4.390	2010-03-26
3696	2010-03-29	303,457,315	-552,842	21.89	1,386,176,693	1,341,281,332	4.420	2010-03-25
3697	2010-03-26	304,010,157	-19,400	21.93	1,386,176,693	1,368,045,707	4.500	2010-03-24
3698	2010-03-25	304,029,557	-262,000	21.93	1,386,176,693	1,392,455,371	4.580	2010-03-23
3699	2010-03-24	304,291,557	-847,833	21.95	1,386,176,693	1,354,097,429	4.450	2010-03-22
3700	2010-03-23	305,139,390	161,833	22.01	1,386,176,693	1,351,767,498	4.430	2010-03-19
3701	2010-03-22	304,977,557	-173,000	22.00	1,386,176,693	1,317,503,046	4.320	2010-03-18
3702	2010-03-19	305,150,557	-1,894,833	22.01	1,386,176,693	1,266,374,812	4.150	2010-03-17
3703	2010-03-18	307,045,390	-12,000	22.15	1,386,176,693	1,225,111,106	3.990	2010-03-16
3704	2010-03-17	307,057,390	-42,000	22.15	1,386,176,693	1,243,582,430	4.050	2010-03-15
3705	2010-03-16	307,099,390	-55,000	22.15	1,386,176,693	1,231,468,554	4.010	2010-03-12
3706	2010-03-15	307,154,390	234,500	22.16	1,386,176,693	1,240,903,736	4.040	2010-03-11
3707	2010-03-12	306,919,890	269,000	22.14	1,386,176,693	1,239,956,356	4.040	2010-03-10
3708	2010-03-11	306,650,890	335,000	22.12	1,386,176,693	1,211,271,016	3.950	2010-03-09
3709	2010-03-10	306,315,890	782,991	22.10	1,386,176,693	1,216,074,083	3.970	2010-03-08
3710	2010-03-09	305,532,899	74,000	22.04	1,386,176,693	1,206,854,951	3.950	2010-03-05
3711	2010-03-08	305,458,899	-740,158	22.04	1,386,176,693	1,227,944,774	4.020	2010-03-04
3712	2010-03-05	306,199,057	97,000	22.09	1,386,176,693	1,178,866,369	3.850	2010-03-03
3713	2010-03-04	306,102,057	-115,000	22.08	1,386,176,693	1,141,760,673	3.730	2010-03-02
3714	2010-03-03	306,217,057	-221,000	22.09	1,386,176,693	1,123,816,599	3.670	2010-03-01
3715	2010-03-02	306,438,057	-266,000	22.11	1,386,176,693	1,118,498,908	3.650	2010-02-26
3716	2010-03-01	306,704,057	1,150,000	22.13	1,386,176,693	1,134,805,011	3.700	2010-02-25
3717	2010-02-26	305,554,057	1,320,000	22.04	1,386,176,693	1,130,550,011	3.700	2010-02-24
3718	2010-02-25	304,234,057	31,000	21.95	1,386,176,693	1,131,750,692	3.720	2010-02-23
3719	2010-02-23	304,203,057	-89,000	21.95	1,386,176,693	1,134,677,403	3.730	2010-02-19
3720	2010-02-22	304,292,057	-376,000	21.95	1,386,176,693	1,147,181,055	3.770	2010-02-18
3721	2010-02-19	304,668,057	-314,000	21.98	1,386,176,693	1,151,645,255	3.780	2010-02-17
3722	2010-02-18	304,982,057	159,000	22.00	1,386,176,693	1,140,632,893	3.740	2010-02-12
3723	2010-02-17	304,823,057	-424,000	21.99	1,386,176,693	1,115,652,389	3.660	2010-02-11
3724	2010-02-12	305,247,057	-62,000	22.02	1,386,176,693	1,132,466,581	3.710	2010-02-10
3725	2010-02-11	305,309,057	979,000	22.03	1,386,176,693	1,099,112,605	3.600	2010-02-09
3726	2010-02-10	304,330,057	388,000	21.95	1,386,176,693	1,098,631,506	3.610	2010-02-08
3727	2010-02-09	303,942,057	478,000	21.93	1,386,176,693	1,091,151,985	3.590	2010-02-05
3728	2010-02-08	303,464,057	-2,008,450	21.89	1,386,176,693	1,119,782,370	3.690	2010-02-04
3729	2010-02-05	305,472,507	-1,343,000	22.04	1,386,176,693	1,133,303,001	3.710	2010-02-03
3730	2010-02-04	306,815,507	-2,452,000	22.13	1,386,176,693	1,119,876,601	3.650	2010-02-02
3731	2010-02-03	309,267,507	527,000	22.31	1,386,176,693	1,082,436,275	3.500	2010-02-01
3732	2010-02-02	308,740,507	-153,000	22.27	1,386,176,693	1,117,640,635	3.620	2010-01-29
3733	2010-02-01	308,893,507	-399,000	22.28	1,386,176,693	1,074,949,404	3.480	2010-01-28
3734	2010-01-29	309,292,507	-608,000	22.31	1,386,176,693	1,088,709,625	3.520	2010-01-27
3735	2010-01-28	309,900,507	-415,000	22.36	1,386,176,693	1,131,136,851	3.650	2010-01-26
3736	2010-01-27	310,315,507	35,000	22.39	1,386,176,693	1,191,611,547	3.840	2010-01-25
3737	2010-01-26	310,280,507	-530,000	22.38	1,386,176,693	1,234,916,418	3.980	2010-01-22
3738	2010-01-25	310,810,507	-126,000	22.42	1,386,176,693	1,277,431,184	4.110	2010-01-21
3739	2010-01-22	310,936,507	66,000	22.43	1,386,176,693	1,337,026,980	4.300	2010-01-20
3740	2010-01-21	310,870,507	924,000	22.43	1,386,176,693	1,321,199,655	4.250	2010-01-19
3741	2010-01-20	309,946,507	87,000	22.36	1,386,176,693	1,301,775,329	4.200	2010-01-18
3742	2010-01-19	309,859,507	447,000	22.35	1,386,176,693	1,316,902,905	4.250	2010-01-15
3743	2010-01-18	309,412,507	481,488	22.32	1,386,176,693	1,268,591,279	4.100	2010-01-14
3744	2010-01-15	308,931,019	-612,187	22.29	1,386,176,693	1,275,885,108	4.130	2010-01-13
3745	2010-01-14	309,543,206	699,699	22.33	1,386,176,693	1,290,795,169	4.170	2010-01-12
3746	2010-01-13	308,843,507	-1,399,699	22.28	1,386,176,693	1,309,496,470	4.240	2010-01-11
3747	2010-01-12	310,243,206	845,000	22.38	1,386,176,693	1,296,816,601	4.180	2010-01-08
3748	2010-01-11	309,398,206	-31,000	22.32	1,386,176,693	1,234,498,842	3.990	2010-01-07
3749	2010-01-08	309,429,206	-1,062,000	22.32	1,386,176,693	1,246,999,700	4.030	2010-01-06
3750	2010-01-07	310,491,206	788,699	22.40	1,386,176,693	1,186,076,407	3.820	2010-01-05
3751	2010-01-06	309,702,507	-822,699	22.34	1,386,176,693	1,152,093,326	3.720	2010-01-04
3752	2010-01-05	310,525,206	10,614,000	22.40	1,386,176,693	1,120,995,994	3.610	2009-12-30
3753	2010-01-04	299,911,206	-678,000	21.64	1,386,176,693	1,055,687,445	3.520	2009-12-29
3754	2009-12-30	300,589,206	-171,000	21.68	1,386,176,693	1,079,115,250	3.590	2009-12-28
3755	2009-12-29	300,760,206	407,000	21.70	1,386,176,693	1,061,683,527	3.530	2009-12-23
3756	2009-12-28	300,353,206	1,327,000	21.67	1,386,176,693	1,096,289,202	3.650	2009-12-22
3757	2009-12-23	299,026,206	2,339,699	21.57	1,386,176,693	1,115,367,748	3.730	2009-12-21
3758	2009-12-22	296,686,507	1,066,301	21.40	1,386,176,693	1,079,938,885	3.640	2009-12-18
3759	2009-12-21	295,620,206	1,158,000	21.33	1,386,176,693	1,073,101,348	3.630	2009-12-17
3760	2009-12-18	294,462,206	114,000	21.24	1,386,176,693	1,068,897,808	3.630	2009-12-16
3761	2009-12-17	294,348,206	-27,000	21.23	1,386,176,693	1,092,031,844	3.710	2009-12-15
3762	2009-12-16	294,375,206	-268,000	21.24	1,386,176,693	1,086,244,510	3.690	2009-12-14
3763	2009-12-15	294,643,206	-551,000	21.26	1,386,176,693	1,096,072,726	3.720	2009-12-11
3764	2009-12-14	295,194,206	-766,000	21.30	1,386,176,693	1,083,362,736	3.670	2009-12-10
3765	2009-12-11	295,960,206	503,000	21.35	1,386,176,693	1,089,133,558	3.680	2009-12-09
3766	2009-12-10	295,457,206	2,577,000	21.31	1,386,176,693	1,107,964,523	3.750	2009-12-08
3767	2009-12-09	292,880,206	403,000	21.13	1,386,176,693	1,110,015,981	3.790	2009-12-07
3768	2009-12-08	292,477,206	329,000	21.10	1,386,176,693	1,126,037,243	3.850	2009-12-04
3769	2009-12-07	292,148,206	1,070,500	21.08	1,386,176,693	1,139,378,003	3.900	2009-12-03
3770	2009-12-04	291,077,706	1,876,459	21.00	1,386,176,693	1,129,381,499	3.880	2009-12-02
3771	2009-12-03	289,201,247	430,000	20.86	1,386,176,693	1,084,504,676	3.750	2009-12-01
3772	2009-12-02	288,771,247	-490,000	20.83	1,386,176,693	993,373,090	3.440	2009-11-30
3773	2009-12-01	289,261,247	-1,286,000	20.87	1,386,176,693	992,166,077	3.430	2009-11-27
3774	2009-11-30	290,547,247	-1,742,000	20.96	1,386,176,693	1,014,009,892	3.490	2009-11-26
3775	2009-11-27	292,289,247	42,000	21.09	1,386,176,693	1,028,858,149	3.520	2009-11-25
3776	2009-11-26	292,247,247	-1,264,000	21.08	1,386,176,693	964,415,915	3.300	2009-11-24
3777	2009-11-25	293,511,247	1,688,000	21.17	1,386,176,693	1,065,445,827	3.630	2009-11-23
3778	2009-11-24	291,823,247	-1,870,000	21.05	1,386,176,693	1,079,746,014	3.700	2009-11-20
3779	2009-11-23	293,693,247	359,000	21.19	1,386,176,693	1,116,034,339	3.800	2009-11-19
3780	2009-11-20	293,334,247	-136,000	21.16	1,386,176,693	1,102,936,769	3.760	2009-11-18
3781	2009-11-19	293,470,247	249,000	21.17	1,386,176,693	1,097,578,724	3.740	2009-11-17
3782	2009-11-18	293,221,247	45,000	21.15	1,386,176,693	1,117,172,951	3.810	2009-11-16
3783	2009-11-17	293,176,247	-600,301	21.15	1,386,176,693	1,114,069,739	3.800	2009-11-13
3784	2009-11-16	293,776,548	-2,844,000	21.19	1,386,176,693	1,095,786,524	3.730	2009-11-12
3785	2009-11-13	296,620,548	-692,000	21.40	1,386,176,693	1,127,158,082	3.800	2009-11-11
3786	2009-11-12	297,312,548	-5,728,819	21.45	1,386,176,693	1,144,653,310	3.850	2009-11-10
3787	2009-11-11	303,041,367	1,204,220	21.86	1,386,176,693	1,133,374,713	3.740	2009-11-09
3788	2009-11-10	301,837,147	-788,919	21.77	1,386,176,693	1,113,779,072	3.690	2009-11-06
3789	2009-11-09	302,626,066	1,319,000	21.83	1,386,176,693	1,119,716,444	3.700	2009-11-05
3790	2009-11-06	301,307,066	-269,976	21.74	1,386,176,693	1,111,823,074	3.690	2009-11-04
3791	2009-11-05	301,577,042	1,045,000	21.76	1,386,176,693	1,109,803,515	3.680	2009-11-03
3792	2009-11-04	300,532,042	814,000	21.68	1,386,176,693	1,117,979,196	3.720	2009-11-02
3793	2009-11-03	299,718,042	892,000	21.62	1,386,176,693	1,162,906,003	3.880	2009-10-30
3794	2009-11-02	298,826,042	-165,000	21.56	1,386,176,693	1,096,691,574	3.670	2009-10-29
3795	2009-10-30	298,991,042	1,034,819	21.57	1,386,176,693	1,139,155,870	3.810	2009-10-28
3796	2009-10-29	297,956,223	-427,000	21.49	1,386,176,693	1,162,029,270	3.900	2009-10-27
3797	2009-10-28	298,383,223	-417,000	21.53	1,386,176,693	1,124,904,751	3.770	2009-10-23
3798	2009-10-27	298,800,223	-599,000	21.56	1,386,176,693	1,093,608,816	3.660	2009-10-22
3799	2009-10-23	299,399,223	838,699	21.60	1,386,176,693	1,167,656,970	3.900	2009-10-21
3800	2009-10-22	298,560,524	-4,920,781	21.54	1,386,176,693	1,191,256,491	3.990	2009-10-20
3801	2009-10-21	303,481,305	2,137,699	21.89	1,386,176,693	1,195,716,342	3.940	2009-10-19
3802	2009-10-20	301,343,606	-1,076,172	21.74	1,386,176,693	1,196,334,116	3.970	2009-10-16
3803	2009-10-19	302,419,778	4,082,000	21.82	1,386,176,693	1,134,074,168	3.750	2009-10-15
3804	2009-10-16	298,337,778	1,598,301	21.52	1,386,176,693	1,121,750,045	3.760	2009-10-14
3805	2009-10-15	296,739,477	2,050,699	21.41	1,386,176,693	1,047,490,354	3.530	2009-10-13
3806	2009-10-14	294,688,778	-1,878,000	21.26	1,386,176,693	1,007,835,621	3.420	2009-10-12
3807	2009-10-13	296,566,778	1,376,000	21.39	1,386,176,693	993,498,706	3.350	2009-10-09
3808	2009-10-12	295,190,778	135,301	21.30	1,386,176,693	1,006,600,553	3.410	2009-10-08
3809	2009-10-09	295,055,477	-6,931,000	21.29	1,386,176,693	970,732,519	3.290	2009-10-07
3810	2009-10-08	301,986,477	-280,000	21.79	1,386,176,693	945,217,673	3.130	2009-10-06
3811	2009-10-07	302,266,477	898,699	21.81	1,386,176,693	949,116,738	3.140	2009-10-05
3812	2009-10-06	301,367,778	1,622,000	21.74	1,386,176,693	952,322,178	3.160	2009-10-02
3813	2009-10-05	299,745,778	2,124,000	21.62	1,386,176,693	959,186,490	3.200	2009-09-30
3814	2009-10-02	297,621,778	-624,763	21.47	1,386,176,693	919,651,294	3.090	2009-09-29
3815	2009-09-30	298,246,541	-244,983	21.52	1,386,176,693	933,511,673	3.130	2009-09-28
3816	2009-09-29	298,491,524	2,078,478	21.53	1,386,176,693	976,067,283	3.270	2009-09-25
3817	2009-09-28	296,413,046	63,823	21.38	1,386,176,693	936,665,225	3.160	2009-09-24
3818	2009-09-25	296,349,223	1,194,699	21.38	1,386,176,693	945,354,021	3.190	2009-09-23
3819	2009-09-24	295,154,524	-1,088,000	21.29	1,386,176,693	947,446,022	3.210	2009-09-22
3820	2009-09-23	296,242,524	2,014,000	21.37	1,386,176,693	968,713,053	3.270	2009-09-21
3821	2009-09-22	294,228,524	457,000	21.23	1,386,176,693	947,415,847	3.220	2009-09-18
3822	2009-09-21	293,771,524	712,000	21.19	1,386,176,693	954,757,453	3.250	2009-09-17
3823	2009-09-18	293,059,524	-1,998,000	21.14	1,386,176,693	984,680,001	3.360	2009-09-16
3824	2009-09-17	295,057,524	154,696	21.29	1,386,176,693	935,332,351	3.170	2009-09-15
3825	2009-09-16	294,902,828	3,919,000	21.27	1,386,176,693	964,332,248	3.270	2009-09-14
3826	2009-09-15	290,983,828	-6,544,170	20.99	1,386,176,693	1,003,894,207	3.450	2009-09-11
3827	2009-09-14	297,527,998	2,337,000	21.46	1,386,176,693	907,460,394	3.050	2009-09-10
3828	2009-09-11	295,190,998	-7,200,000	21.30	1,386,176,693	867,861,534	2.940	2009-09-09
3829	2009-09-10	302,390,998	2,432,000	21.81	1,386,176,693	876,933,894	2.900	2009-09-08
3830	2009-09-09	299,958,998	-1,807,000	21.64	1,386,176,693	809,889,295	2.700	2009-09-07
3831	2009-09-08	301,765,998	-1,120,000	21.77	1,386,176,693	820,803,515	2.720	2009-09-04
3832	2009-09-07	302,885,998	-1,046,000	21.85	1,386,176,693	811,734,475	2.680	2009-09-03
3833	2009-09-04	303,931,998	1,033,699	21.93	1,386,176,693	805,419,795	2.650	2009-09-02
3834	2009-09-03	302,898,299	-1,020,699	21.85	1,386,176,693	817,825,407	2.700	2009-09-01
3835	2009-09-02	303,918,998	856,036	21.92	1,386,176,693	829,698,865	2.730	2009-08-31
3836	2009-09-01	303,062,962	-230,000	21.86	1,386,176,693	839,484,405	2.770	2009-08-28
3837	2009-08-31	303,292,962	-4,338,000	21.88	1,386,176,693	864,384,942	2.850	2009-08-27
3838	2009-08-28	307,630,962	-1,919,699	22.19	1,386,176,693	882,900,861	2.870	2009-08-26
3839	2009-08-27	309,550,661	34,699	22.33	1,386,176,693	882,219,384	2.850	2009-08-25
3840	2009-08-26	309,515,962	-576,301	22.33	1,386,176,693	897,596,290	2.900	2009-08-24
3841	2009-08-25	310,092,263	572,602	22.37	1,386,176,693	868,258,336	2.800	2009-08-21
3842	2009-08-24	309,519,661	-84,000	22.33	1,386,176,693	875,940,641	2.830	2009-08-20
3843	2009-08-21	309,603,661	101,000	22.34	1,386,176,693	882,370,434	2.850	2009-08-19
3844	2009-08-20	309,502,661	238,000	22.33	1,386,176,693	897,557,717	2.900	2009-08-18
3845	2009-08-19	309,264,661	1,676,000	22.31	1,386,176,693	921,608,690	2.980	2009-08-17
3846	2009-08-18	307,588,661	-733,000	22.19	1,386,176,693	916,614,210	2.980	2009-08-14
3847	2009-08-17	308,321,661	856,000	22.24	1,386,176,693	918,798,550	2.980	2009-08-13
3848	2009-08-14	307,465,661	708,000	22.18	1,386,176,693	854,754,538	2.780	2009-08-12
3849	2009-08-13	306,757,661	-720,000	22.13	1,386,176,693	883,462,064	2.880	2009-08-11
3850	2009-08-12	307,477,661	381,000	22.18	1,386,176,693	897,834,770	2.920	2009-08-10
3851	2009-08-11	307,096,661	-513,000	22.15	1,386,176,693	899,793,217	2.930	2009-08-07
3852	2009-08-10	307,609,661	-2,572,000	22.19	1,386,176,693	919,752,886	2.990	2009-08-06
3853	2009-08-07	310,181,661	-2,405,000	22.38	1,386,176,693	921,239,533	2.970	2009-08-05
3854	2009-08-06	312,586,661	-160,000	22.55	1,386,176,693	909,627,184	2.910	2009-08-04
3855	2009-08-05	312,746,661	-149,000	22.56	1,386,176,693	897,582,917	2.870	2009-08-03
3856	2009-08-04	312,895,661	-10,853,401	22.57	1,386,176,693	901,139,504	2.880	2009-07-31
3857	2009-08-03	323,749,062	5,766,687	23.36	1,386,176,693	929,159,808	2.870	2009-07-30
3858	2009-07-31	317,982,375	1,191,000	22.94	1,386,176,693	934,868,183	2.940	2009-07-29
3859	2009-07-30	316,791,375	-2,253,000	22.85	1,386,176,693	944,038,298	2.980	2009-07-28
3860	2009-07-29	319,044,375	1,334,000	23.02	1,386,176,693	953,942,681	2.990	2009-07-27
3861	2009-07-28	317,710,375	-2,849,000	22.92	1,386,176,693	905,474,569	2.850	2009-07-24
3862	2009-07-27	320,559,375	-49,000	23.13	1,386,176,693	939,238,969	2.930	2009-07-23
3863	2009-07-24	320,608,375	-2,145,000	23.13	1,386,176,693	990,679,879	3.090	2009-07-22
3864	2009-07-23	322,753,375	-291,000	23.28	1,386,176,693	1,006,990,530	3.120	2009-07-21
3865	2009-07-22	323,044,375	-629,000	23.30	1,386,176,693	1,011,128,894	3.130	2009-07-20
3866	2009-07-21	323,673,375	1,117,000	23.35	1,386,176,693	990,440,528	3.060	2009-07-17
3867	2009-07-20	322,556,375	142,515	23.27	1,386,176,693	999,924,763	3.100	2009-07-16
3868	2009-07-17	322,413,860	518,000	23.26	1,386,176,693	967,241,580	3.000	2009-07-15
3869	2009-07-16	321,895,860	-503,707	23.22	1,386,176,693	930,279,035	2.890	2009-07-14
3870	2009-07-15	322,399,567	118,000	23.26	1,386,176,693	925,286,757	2.870	2009-07-13
3871	2009-07-14	322,281,567	-956,000	23.25	1,386,176,693	918,502,466	2.850	2009-07-10
3872	2009-07-13	323,237,567	885,000	23.32	1,386,176,693	927,691,817	2.870	2009-07-09
3873	2009-07-10	322,352,567	-425,000	23.25	1,386,176,693	902,587,188	2.800	2009-07-08
3874	2009-07-09	322,777,567	1,081,000	23.29	1,386,176,693	952,193,823	2.950	2009-07-07
3875	2009-07-08	321,696,567	5,209,000	23.21	1,386,176,693	958,655,770	2.980	2009-07-06
3876	2009-07-07	316,487,567	3,537,400	22.83	1,386,176,693	876,670,561	2.770	2009-07-03
3877	2009-07-06	312,950,167	5,591,999	22.58	1,386,176,693	885,648,973	2.830	2009-07-02
3878	2009-07-03	307,358,168	3,070,000	22.17	1,386,176,693	762,248,257	2.480	2009-06-30
3879	2009-07-02	304,288,168	196,506	21.95	1,386,176,693	702,905,668	2.310	2009-06-29
3880	2009-06-30	304,091,662	954,301	21.94	1,386,176,693	726,779,072	2.390	2009-06-26
3881	2009-06-29	303,137,361	2,395,000	21.87	1,386,176,693	739,655,161	2.440	2009-06-25
3882	2009-06-26	300,742,361	3,467,000	21.70	1,386,176,693	727,796,514	2.420	2009-06-24
3883	2009-06-25	297,275,361	-812,900	21.45	1,386,176,693	665,896,809	2.240	2009-06-23
3884	2009-06-24	298,088,261	3,902,000	21.50	1,386,176,693	703,488,296	2.360	2009-06-22
3885	2009-06-23	294,186,261	-235,000	21.22	1,386,176,693	673,686,538	2.290	2009-06-19
3886	2009-06-22	294,421,261	2,252,000	21.24	1,386,176,693	647,726,774	2.200	2009-06-18
3887	2009-06-19	292,169,261	1,658,000	21.08	1,386,176,693	601,868,678	2.060	2009-06-17
3888	2009-06-18	290,511,261	1,976,600	20.96	1,386,176,693	650,745,225	2.240	2009-06-16
3889	2009-06-17	288,534,661	-511,000	20.82	1,386,176,693	637,661,601	2.210	2009-06-15
3890	2009-06-16	289,045,661	1,205,000	20.85	1,386,176,693	661,914,564	2.290	2009-06-12
3891	2009-06-15	287,840,661	377,000	20.77	1,386,176,693	667,790,334	2.320	2009-06-11
3892	2009-06-12	287,463,661	3,946,000	20.74	1,386,176,693	687,038,150	2.390	2009-06-10
3893	2009-06-11	283,517,661	-2,011,301	20.45	1,386,176,693	708,794,153	2.500	2009-06-09
3894	2009-06-10	285,528,962	-561,699	20.60	1,386,176,693	736,664,722	2.580	2009-06-08
3895	2009-06-09	286,090,661	2,071,000	20.64	1,386,176,693	700,922,119	2.450	2009-06-05
3896	2009-06-08	284,019,661	3,530,682	20.49	1,386,176,693	630,523,647	2.220	2009-06-04
3897	2009-06-05	280,488,979	1,402,900	20.23	1,386,176,693	619,880,644	2.210	2009-06-03
3898	2009-06-04	279,086,079	-503,555	20.13	1,386,176,693	633,525,399	2.270	2009-06-02
3899	2009-06-03	279,589,634	1,914,473	20.17	1,386,176,693	629,076,677	2.250	2009-06-01
3900	2009-06-02	277,675,161	-523,400	20.03	1,386,176,693	655,313,380	2.360	2009-05-29
3901	2009-06-01	278,198,561	831,200	20.07	1,386,176,693	634,292,719	2.280	2009-05-27
3902	2009-05-29	277,367,361	3,385,000	20.01	1,386,176,693	618,529,215	2.230	2009-05-26
3903	2009-05-27	273,982,361	1,066,000	19.77	1,386,176,693	580,842,605	2.120	2009-05-25
3904	2009-05-26	272,916,361	2,423,000	19.69	1,386,176,693	543,103,558	1.990	2009-05-22
3905	2009-05-25	270,493,361	720,200	19.51	1,386,176,693	543,691,656	2.010	2009-05-21
3906	2009-05-22	269,773,161	599,900	19.46	1,386,176,693	507,173,543	1.880	2009-05-20
3907	2009-05-21	269,173,261	762,600	19.42	1,386,176,693	506,045,731	1.880	2009-05-19
3908	2009-05-20	268,410,661	286,000	19.36	1,386,176,693	475,086,870	1.770	2009-05-18
3909	2009-05-19	268,124,661	-71,000	19.34	1,386,176,693	490,668,130	1.830	2009-05-15
3910	2009-05-18	268,195,661	-526,000	19.35	1,386,176,693	472,024,363	1.760	2009-05-14
3911	2009-05-15	268,721,661	-2,915,000	19.39	1,386,176,693	478,324,557	1.780	2009-05-13
3912	2009-05-14	271,636,661	-736,301	19.60	1,386,176,693	478,080,523	1.760	2009-05-12
3913	2009-05-13	272,372,962	-677,000	19.65	1,386,176,693	482,100,143	1.770	2009-05-11
3914	2009-05-12	273,049,962	1,183,000	19.70	1,386,176,693	477,837,434	1.750	2009-05-08
3915	2009-05-11	271,866,962	1,461,000	19.61	1,386,176,693	448,580,487	1.650	2009-05-07
3916	2009-05-08	270,405,962	-477,000	19.51	1,386,176,693	446,169,837	1.650	2009-05-06
3917	2009-05-07	270,882,962	890,103	19.54	1,386,176,693	403,615,613	1.490	2009-05-05
3918	2009-05-06	269,992,859	65,000	19.48	1,386,176,693	394,189,574	1.460	2009-05-04
3919	2009-05-05	269,927,859	80,198	19.47	1,386,176,693	375,199,724	1.390	2009-04-30
3920	2009-05-04	269,847,661	692,000	19.47	1,386,176,693	366,992,819	1.360	2009-04-29
3921	2009-04-30	269,155,661	3,307,000	19.42	1,386,176,693	357,977,029	1.330	2009-04-28
3922	2009-04-29	265,848,661	4,030,699	19.18	1,386,176,693	358,895,692	1.350	2009-04-27
3923	2009-04-28	261,817,962	657,000	18.89	1,386,176,693	382,254,225	1.460	2009-04-24
3924	2009-04-27	261,160,962	-117,000	18.84	1,386,176,693	363,013,737	1.390	2009-04-23
3925	2009-04-24	261,277,962	554,000	18.85	1,386,176,693	352,725,249	1.350	2009-04-22
3926	2009-04-23	260,723,962	176,301	18.81	1,386,176,693	362,406,307	1.390	2009-04-21
3927	2009-04-22	260,547,661	2,820,000	18.80	1,386,176,693	364,766,725	1.400	2009-04-20
3928	2009-04-21	257,727,661	969,000	18.59	1,386,176,693	355,664,172	1.380	2009-04-17
3929	2009-04-20	256,758,661	473,000	18.52	1,386,176,693	367,164,885	1.430	2009-04-16
3930	2009-04-17	256,285,661	-704,000	18.49	1,386,176,693	381,865,635	1.490	2009-04-15
3931	2009-04-16	256,989,661	1,373,000	18.54	1,386,176,693	370,065,112	1.440	2009-04-14
3932	2009-04-15	255,616,661	-2,123,000	18.44	1,386,176,693	327,189,326	1.280	2009-04-09
3933	2009-04-14	257,739,661	5,082,000	18.59	1,386,176,693	288,668,420	1.120	2009-04-08
3934	2009-04-09	252,657,661	1,136,000	18.23	1,386,176,693	295,609,463	1.170	2009-04-07
3935	2009-04-08	251,521,661	-1,268,000	18.14	1,386,176,693	276,673,827	1.100	2009-04-06
3936	2009-04-07	252,789,661	-851,301	18.24	1,386,176,693	252,789,661	1.000	2009-04-03
3937	2009-04-06	253,640,962	122,000	18.30	1,386,176,693	253,640,962	1.000	2009-04-02
3938	2009-04-03	253,518,962	240,000	18.29	1,386,176,693	253,518,962	1.000	2009-04-01
3939	2009-04-02	253,278,962	-98,000	18.27	1,386,176,693	250,746,172	0.990	2009-03-31
3940	2009-04-01	253,376,962	-157,000	18.28	1,386,176,693	255,910,732	1.010	2009-03-30
3941	2009-03-31	253,533,962	-3,000	18.29	1,386,176,693	245,927,943	0.970	2009-03-27
3942	2009-03-30	253,536,962	1,513,000	18.29	1,386,176,693	251,001,592	0.990	2009-03-26
3943	2009-03-27	252,023,962	530,000	18.18	1,386,176,693	246,983,483	0.980	2009-03-25
3944	2009-03-26	251,493,962	-214,000	18.14	1,386,176,693	248,979,022	0.990	2009-03-24
3945	2009-03-25	251,707,962	-29,000	18.16	1,386,176,693	226,537,166	0.900	2009-03-23
3946	2009-03-23	251,736,962	19,000	18.16	1,386,176,693	221,528,527	0.880	2009-03-19
3947	2009-03-19	251,717,962	-36,000	18.16	1,386,176,693	224,028,986	0.890	2009-03-17
3948	2009-03-18	251,753,962	77,000	18.16	1,386,176,693	213,990,868	0.850	2009-03-16
3949	2009-03-17	251,676,962	-10,000	18.16	1,386,176,693	213,925,418	0.850	2009-03-13
3950	2009-03-16	251,686,962	-294,000	18.16	1,386,176,693	208,900,178	0.830	2009-03-12
3951	2009-03-13	251,980,962	48,000	18.18	1,386,176,693	206,624,389	0.820	2009-03-11
3952	2009-03-12	251,932,962	-10,000	18.17	1,386,176,693	211,623,688	0.840	2009-03-10
3953	2009-03-11	251,942,962	198,000	18.18	1,386,176,693	204,073,799	0.810	2009-03-09
3954	2009-03-10	251,744,962	60,000	18.16	1,386,176,693	208,948,318	0.830	2009-03-06
3955	2009-03-06	251,684,962	-4,000	18.16	1,386,176,693	223,999,616	0.890	2009-03-04
3956	2009-03-05	251,688,962	101,000	18.16	1,386,176,693	206,384,949	0.820	2009-03-03
3957	2009-03-04	251,587,962	150,000	18.15	1,386,176,693	211,333,888	0.840	2009-03-02
3958	2009-03-03	251,437,962	-83,000	18.14	1,386,176,693	218,751,027	0.870	2009-02-27
3959	2009-03-02	251,520,962	140,000	18.14	1,386,176,693	218,823,237	0.870	2009-02-26
3960	2009-02-27	251,380,962	218,000	18.13	1,386,176,693	218,701,437	0.870	2009-02-25
3961	2009-02-26	251,162,962	2,040,000	18.12	1,386,176,693	213,488,518	0.850	2009-02-24
3962	2009-02-25	249,122,962	-10,000	17.97	1,386,176,693	224,210,666	0.900	2009-02-23
3963	2009-02-24	249,132,962	-38,000	17.97	1,386,176,693	226,710,995	0.910	2009-02-20
3964	2009-02-23	249,170,962	-368,000	17.98	1,386,176,693	236,712,414	0.950	2009-02-19
3965	2009-02-20	249,538,962	-446,000	18.00	1,386,176,693	237,062,014	0.950	2009-02-18
3966	2009-02-19	249,984,962	-1,469,699	18.03	1,386,176,693	242,485,413	0.970	2009-02-17
3967	2009-02-18	251,454,661	3,016,699	18.14	1,386,176,693	248,940,114	0.990	2009-02-16
3968	2009-02-17	248,437,962	842,000	17.92	1,386,176,693	238,500,444	0.960	2009-02-13
3969	2009-02-16	247,595,962	186,000	17.86	1,386,176,693	227,788,285	0.920	2009-02-12
3970	2009-02-13	247,409,962	15,000	17.85	1,386,176,693	222,668,966	0.900	2009-02-11
3971	2009-02-12	247,394,962	1,290,000	17.85	1,386,176,693	222,655,466	0.900	2009-02-10
3972	2009-02-11	246,104,962	-220,000	17.75	1,386,176,693	214,111,317	0.870	2009-02-09
3973	2009-02-09	246,324,962	-2,584,750	17.77	1,386,176,693	206,912,968	0.840	2009-02-05
3974	2009-02-06	248,909,712	-70,000	17.96	1,386,176,693	209,084,158	0.840	2009-02-04
3975	2009-02-05	248,979,712	-80,000	17.96	1,386,176,693	209,142,958	0.840	2009-02-03
3976	2009-02-04	249,059,712	4,000	17.97	1,386,176,693	211,700,755	0.850	2009-02-02
3977	2009-02-03	249,055,712	-50,000	17.97	1,386,176,693	214,187,912	0.860	2009-01-30
3978	2009-02-02	249,105,712	-21,000	17.97	1,386,176,693	199,284,570	0.800	2009-01-29
3979	2009-01-30	249,126,712	-680,950	17.97	1,386,176,693	201,792,637	0.810	2009-01-23
3980	2009-01-29	249,807,662	-48,000	18.02	1,386,176,693	207,340,359	0.830	2009-01-22
3981	2009-01-23	249,855,662	7,000	18.02	1,386,176,693	209,878,756	0.840	2009-01-21
3982	2009-01-22	249,848,662	-75,000	18.02	1,386,176,693	217,368,336	0.870	2009-01-20
3983	2009-01-21	249,923,662	324,000	18.03	1,386,176,693	222,432,059	0.890	2009-01-19
3984	2009-01-20	249,599,662	-719,000	18.01	1,386,176,693	227,135,692	0.910	2009-01-16
3985	2009-01-19	250,318,662	-51,000	18.06	1,386,176,693	200,254,930	0.800	2009-01-15
3986	2009-01-16	250,369,662	23,000	18.06	1,386,176,693	205,303,123	0.820	2009-01-14
3987	2009-01-15	250,346,662	-100,000	18.06	1,386,176,693	192,766,930	0.770	2009-01-13
3988	2009-01-14	250,446,662	-4,106,000	18.07	1,386,176,693	197,852,863	0.790	2009-01-12
3989	2009-01-13	254,552,662	-486,000	18.36	1,386,176,693	213,824,236	0.840	2009-01-09
3990	2009-01-12	255,038,662	10,000	18.40	1,386,176,693	204,030,930	0.800	2009-01-08
3991	2009-01-09	255,028,662	-4,785,000	18.40	1,386,176,693	209,123,503	0.820	2009-01-07
3992	2009-01-08	259,813,662	-110,000	18.74	1,386,176,693	218,243,476	0.840	2009-01-06
3993	2009-01-07	259,923,662	-2,044,000	18.75	1,386,176,693	213,137,403	0.820	2009-01-05
3994	2009-01-06	261,967,662	-475,000	18.90	1,386,176,693	206,954,453	0.790	2009-01-02
3995	2009-01-05	262,442,662	-2,980,000	18.93	1,386,176,693	194,207,570	0.740	2008-12-30
3996	2009-01-02	265,422,662	-1,138,000	19.15	1,386,176,693	201,721,223	0.760	2008-12-29
3997	2008-12-30	266,560,662	-677,000	19.23	1,386,176,693	199,920,497	0.750	2008-12-23
3998	2008-12-29	267,237,662	-827,000	19.28	1,386,176,693	213,790,130	0.800	2008-12-22
3999	2008-12-23	268,064,662	-768,000	19.34	1,386,176,693	227,854,963	0.850	2008-12-19
4000	2008-12-22	268,832,662	-628,000	19.39	1,386,176,693	236,572,743	0.880	2008-12-18
4001	2008-12-19	269,460,662	2,975,301	19.44	1,386,176,693	218,263,136	0.810	2008-12-17
4002	2008-12-18	266,485,361	-88,000	19.22	1,386,176,693	221,182,850	0.830	2008-12-16
4003	2008-12-17	266,573,361	200,000	19.23	1,386,176,693	226,587,357	0.850	2008-12-15
4004	2008-12-16	266,373,361	2,871,000	19.22	1,386,176,693	226,417,357	0.850	2008-12-12
4005	2008-12-15	263,502,361	-1,676,588	19.01	1,386,176,693	208,166,865	0.790	2008-12-11
4006	2008-12-12	265,178,949	-2,335,000	19.13	1,386,176,693	196,232,422	0.740	2008-12-10
4007	2008-12-11	267,513,949	-1,037,000	19.30	1,386,176,693	192,610,043	0.720	2008-12-09
4008	2008-12-10	268,550,949	-288,000	19.37	1,386,176,693	190,671,174	0.710	2008-12-08
4009	2008-12-09	268,838,949	-1,335,000	19.39	1,386,176,693	193,564,043	0.720	2008-12-05
4010	2008-12-08	270,173,949	-561,000	19.49	1,386,176,693	197,226,983	0.730	2008-12-04
4011	2008-12-05	270,734,949	-296,000	19.53	1,386,176,693	208,465,911	0.770	2008-12-03
4012	2008-12-04	271,030,949	-164,000	19.55	1,386,176,693	203,273,212	0.750	2008-12-02
4013	2008-12-03	271,194,949	-991,000	19.56	1,386,176,693	225,091,808	0.830	2008-12-01
4014	2008-12-02	272,185,949	-1,352,000	19.64	1,386,176,693	212,305,040	0.780	2008-11-28
4015	2008-12-01	273,537,949	-311,000	19.73	1,386,176,693	202,418,082	0.740	2008-11-27
4016	2008-11-28	273,848,949	-128,000	19.76	1,386,176,693	210,863,691	0.770	2008-11-26
4017	2008-11-27	273,976,949	1,638,282	19.76	1,386,176,693	202,742,942	0.740	2008-11-25
4018	2008-11-26	272,338,667	-235,000	19.65	1,386,176,693	204,254,000	0.750	2008-11-24
4019	2008-11-25	272,573,667	-256,000	19.66	1,386,176,693	204,430,250	0.750	2008-11-21
4020	2008-11-24	272,829,667	-38,000	19.68	1,386,176,693	207,350,547	0.760	2008-11-20
4021	2008-11-21	272,867,667	-204,000	19.68	1,386,176,693	215,565,457	0.790	2008-11-19
4022	2008-11-20	273,071,667	-160,000	19.70	1,386,176,693	215,726,617	0.790	2008-11-18
4023	2008-11-19	273,231,667	-346,000	19.71	1,386,176,693	226,782,284	0.830	2008-11-17
4024	2008-11-18	273,577,667	-810,000	19.74	1,386,176,693	221,597,910	0.810	2008-11-14
4025	2008-11-17	274,387,667	-171,000	19.79	1,386,176,693	214,022,380	0.780	2008-11-13
4026	2008-11-14	274,558,667	-960,000	19.81	1,386,176,693	227,883,694	0.830	2008-11-12
4027	2008-11-13	275,518,667	-750,000	19.88	1,386,176,693	225,925,307	0.820	2008-11-11
4028	2008-11-12	276,268,667	-632,000	19.93	1,386,176,693	229,302,994	0.830	2008-11-10
4029	2008-11-11	276,900,667	-576,000	19.98	1,386,176,693	221,520,534	0.800	2008-11-07
4030	2008-11-10	277,476,667	-1,337,000	20.02	1,386,176,693	227,530,867	0.820	2008-11-06
4031	2008-11-07	278,813,667	-724,000	20.11	1,386,176,693	234,203,480	0.840	2008-11-05
4032	2008-11-06	279,537,667	-178,000	20.17	1,386,176,693	218,039,380	0.780	2008-11-04
4033	2008-11-05	279,715,667	-129,994	20.18	1,386,176,693	218,178,220	0.780	2008-11-03
4034	2008-11-04	279,845,661	-1,000,000	20.19	1,386,176,693	218,279,616	0.780	2008-10-31
4035	2008-11-03	280,845,661	-243,000	20.26	1,386,176,693	193,783,506	0.690	2008-10-30
4036	2008-10-31	281,088,661	-703,000	20.28	1,386,176,693	179,896,743	0.640	2008-10-29
4037	2008-10-30	281,791,661	-215,000	20.33	1,386,176,693	177,528,746	0.630	2008-10-28
4038	2008-10-29	282,006,661	149,000	20.34	1,386,176,693	177,664,196	0.630	2008-10-27
4039	2008-10-28	281,857,661	-291,000	20.33	1,386,176,693	183,207,480	0.650	2008-10-24
4040	2008-10-27	282,148,661	847,000	20.35	1,386,176,693	189,039,603	0.670	2008-10-23
4041	2008-10-24	281,301,661	-40,000	20.29	1,386,176,693	188,472,113	0.670	2008-10-22
4042	2008-10-23	281,341,661	-383,000	20.30	1,386,176,693	194,125,746	0.690	2008-10-21
4043	2008-10-22	281,724,661	248,000	20.32	1,386,176,693	194,390,016	0.690	2008-10-20
4044	2008-10-21	281,476,661	-1,904,000	20.31	1,386,176,693	222,366,562	0.790	2008-10-17
4045	2008-10-20	283,380,661	379,000	20.44	1,386,176,693	232,372,142	0.820	2008-10-16
4046	2008-10-17	283,001,661	401,000	20.42	1,386,176,693	240,551,412	0.850	2008-10-15
4047	2008-10-16	282,600,661	2,921,000	20.39	1,386,176,693	271,296,635	0.960	2008-10-14
4048	2008-10-15	279,679,661	743,000	20.18	1,386,176,693	246,118,102	0.880	2008-10-13
4049	2008-10-14	278,936,661	615,000	20.12	1,386,176,693	267,779,195	0.960	2008-10-10
4050	2008-10-13	278,321,661	2,852,000	20.08	1,386,176,693	300,587,394	1.080	2008-10-09
4051	2008-10-10	275,469,661	237,000	19.87	1,386,176,693	303,016,627	1.100	2008-10-08
4052	2008-10-09	275,232,661	161,000	19.86	1,386,176,693	308,260,580	1.120	2008-10-06
4053	2008-10-08	275,071,661	39,000	19.84	1,386,176,693	321,833,843	1.170	2008-10-03
4054	2008-10-06	275,032,661	221,000	19.84	1,386,176,693	324,538,540	1.180	2008-10-02
4055	2008-10-03	274,811,661	229,000	19.83	1,386,176,693	332,522,110	1.210	2008-09-30
4056	2008-10-02	274,582,661	9,000	19.81	1,386,176,693	343,228,326	1.250	2008-09-29
4057	2008-09-30	274,573,661	45,000	19.81	1,386,176,693	351,454,286	1.280	2008-09-26
4058	2008-09-29	274,528,661	148,000	19.80	1,386,176,693	351,396,686	1.280	2008-09-25
4059	2008-09-26	274,380,661	160,000	19.79	1,386,176,693	362,182,473	1.320	2008-09-24
4060	2008-09-25	274,220,661	-2,658,000	19.78	1,386,176,693	361,971,273	1.320	2008-09-23
4061	2008-09-24	276,878,661	512,000	19.97	1,386,176,693	379,323,766	1.370	2008-09-22
4062	2008-09-23	276,366,661	614,000	19.94	1,386,176,693	389,676,992	1.410	2008-09-19
4063	2008-09-22	275,752,661	1,211,000	19.89	1,386,176,693	386,053,725	1.400	2008-09-18
4064	2008-09-19	274,541,661	154,000	19.81	1,386,176,693	356,904,159	1.300	2008-09-17
4065	2008-09-18	274,387,661	3,277,000	19.79	1,386,176,693	373,167,219	1.360	2008-09-16
4066	2008-09-17	271,110,661	20,000	19.56	1,386,176,693	398,532,672	1.470	2008-09-12
4067	2008-09-16	271,090,661	141,000	19.56	1,386,176,693	398,503,272	1.470	2008-09-11
4068	2008-09-12	270,949,661	74,000	19.55	1,386,176,693	417,262,478	1.540	2008-09-10
4069	2008-09-11	270,875,661	436,000	19.54	1,386,176,693	433,401,058	1.600	2008-09-09
4070	2008-09-10	270,439,661	-33,000	19.51	1,386,176,693	413,772,681	1.530	2008-09-08
4071	2008-09-09	270,472,661	757,000	19.51	1,386,176,693	430,051,531	1.590	2008-09-05
4072	2008-09-08	269,715,661	348,000	19.46	1,386,176,693	439,636,527	1.630	2008-09-04
4073	2008-09-05	269,367,661	220,000	19.43	1,386,176,693	404,051,492	1.500	2008-09-03
4074	2008-09-04	269,147,661	51,000	19.42	1,386,176,693	390,264,108	1.450	2008-09-02
4075	2008-09-03	269,096,661	-155,000	19.41	1,386,176,693	376,735,325	1.400	2008-09-01
4076	2008-09-02	269,251,661	273,000	19.42	1,386,176,693	387,722,392	1.440	2008-08-29
4077	2008-09-01	268,978,661	90,000	19.40	1,386,176,693	376,570,125	1.400	2008-08-28
4078	2008-08-29	268,888,661	175,000	19.40	1,386,176,693	365,688,579	1.360	2008-08-27
4079	2008-08-28	268,713,661	51,000	19.39	1,386,176,693	370,824,852	1.380	2008-08-26
4080	2008-08-27	268,662,661	12,000	19.38	1,386,176,693	376,127,725	1.400	2008-08-25
4081	2008-08-26	268,650,661	-27,000	19.38	1,386,176,693	370,737,912	1.380	2008-08-21
4082	2008-08-25	268,677,661	-72,000	19.38	1,386,176,693	376,148,725	1.400	2008-08-20
4083	2008-08-21	268,749,661	31,000	19.39	1,386,176,693	370,874,532	1.380	2008-08-19
4084	2008-08-20	268,718,661	-91,000	19.39	1,386,176,693	389,642,058	1.450	2008-08-18
4085	2008-08-19	268,809,661	-2,021,000	19.39	1,386,176,693	389,774,008	1.450	2008-08-15
4086	2008-08-18	270,830,661	-53,000	19.54	1,386,176,693	389,996,152	1.440	2008-08-14
4087	2008-08-15	270,883,661	340,000	19.54	1,386,176,693	362,984,106	1.340	2008-08-13
4088	2008-08-14	270,543,661	130,000	19.52	1,386,176,693	367,939,379	1.360	2008-08-12
4089	2008-08-13	270,413,661	673,000	19.51	1,386,176,693	373,170,852	1.380	2008-08-11
4090	2008-08-12	269,740,661	236,000	19.46	1,386,176,693	372,242,112	1.380	2008-08-08
4091	2008-08-11	269,504,661	27,000	19.44	1,386,176,693	369,221,386	1.370	2008-08-07
4092	2008-08-08	269,477,661	2,429,190	19.44	1,386,176,693	366,489,619	1.360	2008-08-05
4093	2008-08-07	267,048,471	293,000	19.27	1,386,176,693	363,185,921	1.360	2008-08-04
4094	2008-08-05	266,755,471	662,000	19.24	1,386,176,693	365,454,995	1.370	2008-08-01
4095	2008-08-04	266,093,471	322,000	19.20	1,386,176,693	359,226,186	1.350	2008-07-31
4096	2008-08-01	265,771,471	-152,000	19.17	1,386,176,693	350,818,342	1.320	2008-07-30
4097	2008-07-31	265,923,471	-285,000	19.18	1,386,176,693	345,700,512	1.300	2008-07-29
4098	2008-07-30	266,208,471	-230,000	19.20	1,386,176,693	351,395,182	1.320	2008-07-28
4099	2008-07-29	266,438,471	-242,000	19.22	1,386,176,693	354,363,166	1.330	2008-07-25
4100	2008-07-28	266,680,471	211,000	19.24	1,386,176,693	362,685,441	1.360	2008-07-24
4101	2008-07-25	266,469,471	-195,750	19.22	1,386,176,693	357,069,091	1.340	2008-07-23
4102	2008-07-24	266,665,221	-9,800	19.24	1,386,176,693	341,331,483	1.280	2008-07-22
4103	2008-07-23	266,675,021	681,000	19.24	1,386,176,693	333,343,776	1.250	2008-07-21
4104	2008-07-22	265,994,021	-43,000	19.19	1,386,176,693	332,492,526	1.250	2008-07-18
4105	2008-07-21	266,037,021	510,000	19.19	1,386,176,693	343,187,757	1.290	2008-07-17
4106	2008-07-18	265,527,021	265,000	19.16	1,386,176,693	334,564,046	1.260	2008-07-16
4107	2008-07-17	265,262,021	1,695,000	19.14	1,386,176,693	339,535,387	1.280	2008-07-15
4108	2008-07-16	263,567,021	333,000	19.01	1,386,176,693	342,637,127	1.300	2008-07-14
4109	2008-07-15	263,234,021	15,000	18.99	1,386,176,693	329,042,526	1.250	2008-07-11
4110	2008-07-14	263,219,021	-83,000	18.99	1,386,176,693	323,759,396	1.230	2008-07-10
4111	2008-07-11	263,302,021	92,000	18.99	1,386,176,693	318,595,445	1.210	2008-07-09
4112	2008-07-10	263,210,021	1,364,000	18.99	1,386,176,693	336,908,827	1.280	2008-07-08
4113	2008-07-09	261,846,021	-161,000	18.89	1,386,176,693	337,781,367	1.290	2008-07-07
4114	2008-07-08	262,007,021	-57,000	18.90	1,386,176,693	340,609,127	1.300	2008-07-04
4115	2008-07-07	262,064,021	-240,000	18.91	1,386,176,693	364,268,989	1.390	2008-07-03
4116	2008-07-04	262,304,021	61,000	18.92	1,386,176,693	367,225,629	1.400	2008-07-02
4117	2008-07-03	262,243,021	5,000	18.92	1,386,176,693	367,140,229	1.400	2008-06-30
4118	2008-07-02	262,238,021	-50,000	18.92	1,386,176,693	369,755,610	1.410	2008-06-27
4119	2008-06-30	262,288,021	97,000	18.92	1,386,176,693	372,448,990	1.420	2008-06-26
4120	2008-06-27	262,191,021	-176,000	18.91	1,386,176,693	390,664,621	1.490	2008-06-25
4121	2008-06-26	262,367,021	-132,200	18.93	1,386,176,693	390,926,861	1.490	2008-06-24
4122	2008-06-25	262,499,221	-383,200	18.94	1,386,176,693	391,123,839	1.490	2008-06-23
4123	2008-06-24	262,882,421	20,000	18.96	1,386,176,693	394,323,632	1.500	2008-06-20
4124	2008-06-23	262,862,421	20,000	18.96	1,386,176,693	404,808,128	1.540	2008-06-19
4125	2008-06-20	262,842,421	-267,000	18.96	1,386,176,693	399,520,480	1.520	2008-06-18
4126	2008-06-19	263,109,421	-171,000	18.98	1,386,176,693	402,557,414	1.530	2008-06-17
4127	2008-06-18	263,280,421	-172,000	18.99	1,386,176,693	405,451,848	1.540	2008-06-16
4128	2008-06-17	263,452,421	46,000	19.01	1,386,176,693	421,523,874	1.600	2008-06-13
4129	2008-06-16	263,406,421	-751,000	19.00	1,386,176,693	434,620,595	1.650	2008-06-12
4130	2008-06-13	264,157,421	-48,000	19.06	1,386,176,693	456,992,338	1.730	2008-06-11
4131	2008-06-12	264,205,421	92,000	19.06	1,386,176,693	462,359,487	1.750	2008-06-10
4132	2008-06-11	264,113,421	651,000	19.05	1,386,176,693	478,045,292	1.810	2008-06-06
4133	2008-06-10	263,462,421	283,000	19.01	1,386,176,693	479,501,606	1.820	2008-06-05
4134	2008-06-06	263,179,421	7,000	18.99	1,386,176,693	481,618,340	1.830	2008-06-04
4135	2008-06-05	263,172,421	279,000	18.99	1,386,176,693	471,078,634	1.790	2008-06-03
4136	2008-06-04	262,893,421	-162,200	18.97	1,386,176,693	475,837,092	1.810	2008-06-02
4137	2008-06-03	263,055,621	31,000	18.98	1,386,176,693	478,761,230	1.820	2008-05-30
4138	2008-06-02	263,024,621	353,000	18.97	1,386,176,693	444,511,609	1.690	2008-05-29
4139	2008-05-30	262,671,621	68,000	18.95	1,386,176,693	436,034,891	1.660	2008-05-28
4140	2008-05-29	262,603,621	31,000	18.94	1,386,176,693	425,417,866	1.620	2008-05-27
4141	2008-05-28	262,572,621	277,000	18.94	1,386,176,693	430,619,098	1.640	2008-05-26
4142	2008-05-27	262,295,621	13,000	18.92	1,386,176,693	443,279,599	1.690	2008-05-23
4143	2008-05-26	262,282,621	-17,000	18.92	1,386,176,693	466,863,065	1.780	2008-05-22
4144	2008-05-23	262,299,621	-322,000	18.92	1,386,176,693	485,254,299	1.850	2008-05-21
4145	2008-05-22	262,621,621	130,000	18.95	1,386,176,693	472,718,918	1.800	2008-05-20
4146	2008-05-21	262,491,621	326,000	18.94	1,386,176,693	485,609,499	1.850	2008-05-19
4147	2008-05-20	262,165,621	1,187,000	18.91	1,386,176,693	485,006,399	1.850	2008-05-16
4148	2008-05-19	260,978,621	241,000	18.83	1,386,176,693	474,981,090	1.820	2008-05-15
4149	2008-05-16	260,737,621	10,000	18.81	1,386,176,693	456,290,837	1.750	2008-05-14
4150	2008-05-15	260,727,621	-38,000	18.81	1,386,176,693	458,880,613	1.760	2008-05-13
4151	2008-05-14	260,765,621	33,000	18.81	1,386,176,693	453,732,181	1.740	2008-05-09
4152	2008-05-13	260,732,621	-80,000	18.81	1,386,176,693	458,889,413	1.760	2008-05-08
4153	2008-05-09	260,812,621	-181,000	18.82	1,386,176,693	456,422,087	1.750	2008-05-07
4154	2008-05-08	260,993,621	143,750	18.83	1,386,176,693	490,668,007	1.880	2008-05-06
4155	2008-05-07	260,849,871	1,852,000	18.82	1,386,176,693	493,006,256	1.890	2008-05-05
4156	2008-05-06	258,997,871	903,000	18.68	1,386,176,693	453,246,274	1.750	2008-05-02
4157	2008-05-05	258,094,871	-204,000	18.62	1,386,176,693	438,761,281	1.700	2008-04-30
4158	2008-05-02	258,298,871	664,000	18.63	1,386,176,693	426,193,137	1.650	2008-04-29
4159	2008-04-30	257,634,871	-83,000	18.59	1,386,176,693	401,910,399	1.560	2008-04-28
4160	2008-04-29	257,717,871	182,000	18.59	1,386,176,693	407,194,236	1.580	2008-04-25
4161	2008-04-28	257,535,871	556,000	18.58	1,386,176,693	417,208,111	1.620	2008-04-24
4162	2008-04-25	256,979,871	2,332,800	18.54	1,386,176,693	421,446,988	1.640	2008-04-23
4163	2008-04-24	254,647,071	-63,000	18.37	1,386,176,693	381,970,607	1.500	2008-04-22
4164	2008-04-23	254,710,071	188,000	18.38	1,386,176,693	356,594,099	1.400	2008-04-21
4165	2008-04-22	254,522,071	-135,000	18.36	1,386,176,693	356,330,899	1.400	2008-04-18
4166	2008-04-21	254,657,071	-116,000	18.37	1,386,176,693	361,613,041	1.420	2008-04-17
4167	2008-04-18	254,773,071	-202,000	18.38	1,386,176,693	356,682,299	1.400	2008-04-16
4168	2008-04-17	254,975,071	-1,640,000	18.39	1,386,176,693	356,965,099	1.400	2008-04-15
4169	2008-04-16	256,615,071	30,000	18.51	1,386,176,693	361,827,250	1.410	2008-04-14
4170	2008-04-15	256,585,071	-285,000	18.51	1,386,176,693	379,745,905	1.480	2008-04-11
4171	2008-04-14	256,870,071	1,694,000	18.53	1,386,176,693	385,305,107	1.500	2008-04-10
4172	2008-04-11	255,176,071	731,000	18.41	1,386,176,693	410,833,474	1.610	2008-04-09
4173	2008-04-10	254,445,071	-63,000	18.36	1,386,176,693	361,312,001	1.420	2008-04-08
4174	2008-04-09	254,508,071	701,000	18.36	1,386,176,693	366,491,622	1.440	2008-04-07
4175	2008-04-08	253,807,071	-355,000	18.31	1,386,176,693	309,644,627	1.220	2008-04-03
4176	2008-04-07	254,162,071	-330,000	18.34	1,386,176,693	302,452,864	1.190	2008-04-02
4177	2008-04-03	254,492,071	103,000	18.36	1,386,176,693	305,390,485	1.200	2008-04-01
4178	2008-04-02	254,389,071	-299,000	18.35	1,386,176,693	305,266,885	1.200	2008-03-31
4179	2008-04-01	254,688,071	-100,000	18.37	1,386,176,693	320,906,969	1.260	2008-03-28
4180	2008-03-31	254,788,071	-350,000	18.38	1,386,176,693	321,032,969	1.260	2008-03-27
4181	2008-03-28	255,138,071	90,160	18.41	1,386,176,693	326,576,731	1.280	2008-03-26
4182	2008-03-27	255,047,911	-39,000	18.40	1,386,176,693	316,259,410	1.240	2008-03-25
4183	2008-03-26	255,086,911	355,000	18.40	1,386,176,693	311,206,031	1.220	2008-03-20
4184	2008-03-25	254,731,911	402,000	18.38	1,386,176,693	290,394,379	1.140	2008-03-19
4185	2008-03-20	254,329,911	-49,000	18.35	1,386,176,693	289,936,099	1.140	2008-03-18
4186	2008-03-19	254,378,911	-434,000	18.35	1,386,176,693	305,254,693	1.200	2008-03-17
4187	2008-03-18	254,812,911	-627,000	18.38	1,386,176,693	321,064,268	1.260	2008-03-14
4188	2008-03-17	255,439,911	-737,000	18.43	1,386,176,693	342,289,481	1.340	2008-03-13
4189	2008-03-14	256,176,911	-67,000	18.48	1,386,176,693	361,209,445	1.410	2008-03-12
4190	2008-03-13	256,243,911	50,000	18.49	1,386,176,693	366,428,793	1.430	2008-03-11
4191	2008-03-12	256,193,911	1,141,250	18.48	1,386,176,693	379,166,988	1.480	2008-03-10
4192	2008-03-11	255,052,661	894,000	18.40	1,386,176,693	395,331,625	1.550	2008-03-07
4193	2008-03-10	254,158,661	-103,000	18.34	1,386,176,693	401,570,684	1.580	2008-03-06
4194	2008-03-07	254,261,661	-574,000	18.34	1,386,176,693	394,105,575	1.550	2008-03-05
4195	2008-03-06	254,835,661	-1,255,000	18.38	1,386,176,693	394,995,275	1.550	2008-03-04
4196	2008-03-05	256,090,661	6,000	18.47	1,386,176,693	422,549,591	1.650	2008-03-03
4197	2008-03-04	256,084,661	-281,000	18.47	1,386,176,693	425,100,537	1.660	2008-02-29
4198	2008-03-03	256,365,661	-680,000	18.49	1,386,176,693	423,003,341	1.650	2008-02-28
4199	2008-02-29	257,045,661	489,040	18.54	1,386,176,693	431,836,710	1.680	2008-02-27
4200	2008-02-28	256,556,621	-168,000	18.51	1,386,176,693	431,015,123	1.680	2008-02-26
4201	2008-02-27	256,724,621	108,000	18.52	1,386,176,693	431,297,363	1.680	2008-02-25
4202	2008-02-26	256,616,621	706,000	18.51	1,386,176,693	449,079,087	1.750	2008-02-22
4203	2008-02-25	255,910,621	455,000	18.46	1,386,176,693	445,284,481	1.740	2008-02-21
4204	2008-02-22	255,455,621	969,000	18.43	1,386,176,693	452,156,449	1.770	2008-02-20
4205	2008-02-20	254,486,621	130,000	18.36	1,386,176,693	432,627,256	1.700	2008-02-18
4206	2008-02-19	254,356,621	2,158,000	18.35	1,386,176,693	427,319,123	1.680	2008-02-15
4207	2008-02-18	252,198,621	1,275,000	18.19	1,386,176,693	423,693,683	1.680	2008-02-14
4208	2008-02-15	250,923,621	355,000	18.10	1,386,176,693	416,533,211	1.660	2008-02-13
4209	2008-02-14	250,568,621	-3,000	18.08	1,386,176,693	415,943,911	1.660	2008-02-12
4210	2008-02-13	250,571,621	-263,000	18.08	1,386,176,693	415,948,891	1.660	2008-02-11
4211	2008-02-12	250,834,621	1,037,000	18.10	1,386,176,693	426,418,856	1.700	2008-02-05
4212	2008-02-11	249,797,621	399,000	18.02	1,386,176,693	429,651,908	1.720	2008-02-04
4213	2008-02-05	249,398,621	-46,000	17.99	1,386,176,693	436,447,587	1.750	2008-02-01
4214	2008-02-04	249,444,621	701,000	18.00	1,386,176,693	449,000,318	1.800	2008-01-31
4215	2008-02-01	248,743,621	1,785,000	17.94	1,386,176,693	447,738,518	1.800	2008-01-30
4216	2008-01-31	246,958,621	816,000	17.82	1,386,176,693	409,951,311	1.660	2008-01-29
4217	2008-01-30	246,142,621	-237,000	17.76	1,386,176,693	401,212,472	1.630	2008-01-28
4218	2008-01-29	246,379,621	1,760,000	17.77	1,386,176,693	406,526,375	1.650	2008-01-25
4219	2008-01-28	244,619,621	342,000	17.65	1,386,176,693	396,283,786	1.620	2008-01-24
4220	2008-01-25	244,277,621	-456,000	17.62	1,386,176,693	422,600,284	1.730	2008-01-23
4221	2008-01-24	244,733,621	513,000	17.66	1,386,176,693	411,152,483	1.680	2008-01-22
4222	2008-01-23	244,220,621	421,000	17.62	1,386,176,693	466,461,386	1.910	2008-01-21
4223	2008-01-22	243,799,621	237,000	17.59	1,386,176,693	475,409,261	1.950	2008-01-18
4224	2008-01-21	243,562,621	-281,000	17.57	1,386,176,693	467,640,232	1.920	2008-01-17
4225	2008-01-18	243,843,621	375,000	17.59	1,386,176,693	470,618,189	1.930	2008-01-16
4226	2008-01-17	243,468,621	-369,000	17.56	1,386,176,693	496,675,987	2.040	2008-01-15
4227	2008-01-16	243,837,621	-63,000	17.59	1,386,176,693	529,127,638	2.170	2008-01-14
4228	2008-01-15	243,900,621	154,000	17.60	1,386,176,693	573,166,459	2.350	2008-01-11
4229	2008-01-14	243,746,621	971,000	17.58	1,386,176,693	582,554,424	2.390	2008-01-10
4230	2008-01-11	242,775,621	733,000	17.51	1,386,176,693	575,378,222	2.370	2008-01-09
4231	2008-01-10	242,042,621	1,111,000	17.46	1,386,176,693	532,493,766	2.200	2008-01-08
4232	2008-01-09	240,931,621	386,000	17.38	1,386,176,693	513,184,353	2.130	2008-01-07
4233	2008-01-08	240,545,621	633,000	17.35	1,386,176,693	517,173,085	2.150	2008-01-04
4234	2008-01-07	239,912,621	-116,000	17.31	1,386,176,693	475,026,990	1.980	2008-01-03
4235	2008-01-04	240,028,621	-14,000	17.32	1,386,176,693	475,256,670	1.980	2008-01-02
4236	2008-01-03	240,042,621	-76,000	17.32	1,386,176,693	470,483,537	1.960	2007-12-28
4237	2008-01-02	240,118,621	-454,000	17.32	1,386,176,693	468,231,311	1.950	2007-12-27
4238	2007-12-28	240,572,621	-86,000	17.36	1,386,176,693	464,305,159	1.930	2007-12-21
4239	2007-12-27	240,658,621	-189,000	17.36	1,386,176,693	454,844,794	1.890	2007-12-20
4240	2007-12-21	240,847,621	-326,000	17.37	1,386,176,693	447,976,575	1.860	2007-12-19
4241	2007-12-20	241,173,621	-315,000	17.40	1,386,176,693	450,994,671	1.870	2007-12-18
4242	2007-12-19	241,488,621	3,000	17.42	1,386,176,693	463,658,152	1.920	2007-12-17
4243	2007-12-18	241,485,621	-274,000	17.42	1,386,176,693	485,386,098	2.010	2007-12-14
4244	2007-12-17	241,759,621	1,847,000	17.44	1,386,176,693	510,112,800	2.110	2007-12-13
4245	2007-12-14	239,912,621	988,000	17.31	1,386,176,693	491,820,873	2.050	2007-12-12
4246	2007-12-13	238,924,621	494,000	17.24	1,386,176,693	477,849,242	2.000	2007-12-11
4247	2007-12-12	238,430,621	975,000	17.20	1,386,176,693	479,245,548	2.010	2007-12-10
4248	2007-12-11	237,455,621	1,154,000	17.13	1,386,176,693	463,038,461	1.950	2007-12-07
4249	2007-12-10	236,301,621	4,903,000	17.05	1,386,176,693	451,336,096	1.910	2007-12-06
4250	2007-12-07	231,398,621	634,000	16.69	1,386,176,693	458,169,270	1.980	2007-12-05
4251	2007-12-06	230,764,621	1,308,000	16.65	1,386,176,693	461,529,242	2.000	2007-12-04
4252	2007-12-05	229,456,621	-201,000	16.55	1,386,176,693	426,789,315	1.860	2007-12-03
4253	2007-12-04	229,657,621	-57,280	16.57	1,386,176,693	395,011,108	1.720	2007-11-30
4254	2007-12-03	229,714,901	31,000	16.57	1,386,176,693	397,406,779	1.730	2007-11-29
4255	2007-11-30	229,683,901	55,000	16.57	1,386,176,693	397,353,149	1.730	2007-11-28
4256	2007-11-29	229,628,901	249,000	16.80	1,367,238,582	376,591,398	1.640	2007-11-27
4257	2007-11-28	229,379,901	-354,000	16.78	1,367,238,582	387,652,033	1.690	2007-11-26
4258	2007-11-27	229,733,901	1,014,000	16.80	1,367,238,582	390,547,632	1.700	2007-11-23
4259	2007-11-26	228,719,901	777,000	16.73	1,367,238,582	402,547,026	1.760	2007-11-22
4260	2007-11-23	227,942,901	749,000	16.67	1,367,238,582	437,650,370	1.920	2007-11-21
4261	2007-11-22	227,193,901	322,000	16.62	1,367,238,582	443,028,107	1.950	2007-11-20
4262	2007-11-21	226,871,901	-28,000	16.59	1,367,238,582	458,281,240	2.020	2007-11-19
4263	2007-11-20	226,899,901	-32,000	16.60	1,367,238,582	467,413,796	2.060	2007-11-16
4264	2007-11-19	226,931,901	-9,000	16.60	1,367,238,582	472,018,354	2.080	2007-11-15
4265	2007-11-16	226,940,901	-116,000	16.60	1,367,238,582	476,575,892	2.100	2007-11-14
4266	2007-11-15	227,056,901	-516,600	16.61	1,367,238,582	474,548,923	2.090	2007-11-13
4267	2007-11-14	227,573,501	-871,000	16.64	1,367,238,582	482,455,822	2.120	2007-11-12
4268	2007-11-13	228,444,501	99,000	16.71	1,367,238,582	518,569,017	2.270	2007-11-09
4269	2007-11-12	228,345,501	-495,000	16.70	1,367,238,582	552,596,112	2.420	2007-11-08
4270	2007-11-09	228,840,501	-485,000	16.74	1,367,238,582	512,602,722	2.240	2007-11-07
4271	2007-11-08	229,325,501	322,000	16.77	1,367,238,582	486,170,062	2.120	2007-11-06
4272	2007-11-07	229,003,501	-39,000	16.75	1,367,238,582	480,907,352	2.100	2007-11-05
4273	2007-11-06	229,042,501	168,000	16.75	1,367,238,582	492,441,377	2.150	2007-11-02
4274	2007-11-05	228,874,501	-53,000	16.74	1,367,238,582	514,967,627	2.250	2007-11-01
4275	2007-11-02	228,927,501	-6,708,640	16.74	1,367,238,582	517,376,152	2.260	2007-10-31
4276	2007-11-01	235,636,141	275,000	17.23	1,367,238,582	506,617,703	2.150	2007-10-30
4277	2007-10-31	235,361,141	327,000	17.21	1,367,238,582	513,087,287	2.180	2007-10-29
4278	2007-10-30	235,034,141	867,000	16.93	1,388,566,582	517,075,110	2.200	2007-10-26
4279	2007-10-29	234,167,141	-395,000	16.86	1,388,566,582	529,217,739	2.260	2007-10-25
4280	2007-10-26	234,562,141	413,000	16.89	1,388,566,582	532,456,060	2.270	2007-10-24
4281	2007-10-25	234,149,141	449,000	16.86	1,388,566,582	540,884,516	2.310	2007-10-23
4282	2007-10-24	233,700,141	63,000	16.83	1,388,566,582	535,173,323	2.290	2007-10-22
4283	2007-10-23	233,637,141	-604,000	16.83	1,388,566,582	546,710,910	2.340	2007-10-18
4284	2007-10-22	234,241,141	-626,000	16.87	1,388,566,582	562,178,738	2.400	2007-10-17
4285	2007-10-18	234,867,141	-110,000	16.91	1,388,566,582	570,727,153	2.430	2007-10-16
4286	2007-10-17	234,977,141	729,750	16.92	1,388,566,582	589,792,624	2.510	2007-10-15
4287	2007-10-16	234,247,391	1,200,000	16.87	1,388,566,582	602,015,795	2.570	2007-10-12
4288	2007-10-15	233,047,391	-588,000	16.78	1,388,566,582	603,592,743	2.590	2007-10-11
4289	2007-10-12	233,635,391	-238,000	16.83	1,388,566,582	588,761,185	2.520	2007-10-10
4290	2007-10-11	233,873,391	-561,000	16.84	1,388,566,582	596,377,147	2.550	2007-10-09
4291	2007-10-10	234,434,391	-1,810,000	16.88	1,388,566,582	586,085,978	2.500	2007-10-08
4292	2007-10-09	236,244,391	-497,000	17.01	1,388,566,582	604,785,641	2.560	2007-10-05
4293	2007-10-08	236,741,391	-304,000	17.05	1,388,566,582	608,425,375	2.570	2007-10-04
4294	2007-10-05	237,045,391	-1,936,000	17.07	1,388,566,582	630,540,740	2.660	2007-10-03
4295	2007-10-04	238,981,391	-2,801,000	17.21	1,388,566,582	661,978,453	2.770	2007-10-02
4296	2007-10-03	241,782,391	-514,000	17.41	1,388,566,582	638,305,512	2.640	2007-09-28
4297	2007-10-02	242,296,391	-1,416,920	17.45	1,388,566,582	637,239,508	2.630	2007-09-27
4298	2007-09-28	243,713,311	-2,734,840	17.55	1,388,566,582	616,594,677	2.530	2007-09-25
4299	2007-09-27	246,448,151	-2,787,000	17.75	1,388,566,582	628,442,785	2.550	2007-09-24
4300	2007-09-25	249,235,151	373,000	17.95	1,388,566,582	615,610,823	2.470	2007-09-21
4301	2007-09-24	248,862,151	-371,000	17.92	1,388,566,582	604,735,027	2.430	2007-09-20
4302	2007-09-21	249,233,151	816,000	17.95	1,388,566,582	610,621,220	2.450	2007-09-19
4303	2007-09-20	248,417,151	-1,080,000	17.89	1,388,566,582	601,169,505	2.420	2007-09-18
4304	2007-09-19	249,497,151	-569,000	17.97	1,388,566,582	596,298,191	2.390	2007-09-17
4305	2007-09-18	250,066,151	-8,000	18.01	1,388,566,582	607,660,747	2.430	2007-09-14
4306	2007-09-17	250,074,151	858,000	18.01	1,388,566,582	610,180,928	2.440	2007-09-13
4307	2007-09-14	249,216,151	-54,000	17.95	1,388,566,582	595,626,601	2.390	2007-09-12
4308	2007-09-13	249,270,151	-343,000	17.95	1,388,566,582	610,711,870	2.450	2007-09-11
4309	2007-09-12	249,613,151	-1,445,000	17.98	1,388,566,582	631,521,272	2.530	2007-09-10
4310	2007-09-11	251,058,151	-2,410,000	18.08	1,388,566,582	622,624,214	2.480	2007-09-07
4311	2007-09-10	253,468,151	-481,000	18.25	1,388,566,582	648,878,467	2.560	2007-09-06
4312	2007-09-07	253,949,151	-13,000	18.29	1,388,566,582	721,215,589	2.840	2007-09-05
4313	2007-09-06	253,962,151	-211,000	18.29	1,388,566,582	733,950,616	2.890	2007-09-04
4314	2007-09-05	254,173,151	1,174,380	18.30	1,388,566,582	732,018,675	2.880	2007-09-03
4315	2007-09-04	252,998,771	-281,000	18.22	1,388,566,582	710,926,547	2.810	2007-08-31
4316	2007-09-03	253,279,771	1,397,000	18.24	1,388,566,582	714,248,954	2.820	2007-08-30
4317	2007-08-31	251,882,771	7,000	18.14	1,388,566,582	697,715,276	2.770	2007-08-29
4318	2007-08-30	251,875,771	756,000	18.14	1,388,566,582	712,808,432	2.830	2007-08-28
4319	2007-08-29	251,119,771	499,000	18.08	1,388,566,582	733,269,731	2.920	2007-08-27
4320	2007-08-28	250,620,771	689,000	18.05	1,388,566,582	679,182,289	2.710	2007-08-24
4321	2007-08-27	249,931,771	-80,000	18.00	1,388,566,582	622,330,110	2.490	2007-08-23
4322	2007-08-24	250,011,771	2,935,700	18.01	1,388,566,582	605,028,486	2.420	2007-08-22
4323	2007-08-23	247,076,071	174,000	17.79	1,388,566,582	605,336,374	2.450	2007-08-21
4324	2007-08-22	246,902,071	177,000	17.78	1,388,566,582	629,600,281	2.550	2007-08-20
4325	2007-08-21	246,725,071	-812,000	17.77	1,388,566,582	599,541,923	2.430	2007-08-17
4326	2007-08-20	247,537,071	329,000	17.83	1,388,566,582	618,842,678	2.500	2007-08-16
4327	2007-08-17	247,208,071	10,460,000	17.80	1,388,566,582	667,461,792	2.700	2007-08-15
4328	2007-08-16	236,748,071	-1,137,000	17.05	1,388,566,582	662,894,599	2.800	2007-08-14
4329	2007-08-15	237,885,071	1,647,000	17.13	1,388,566,582	673,214,751	2.830	2007-08-13
4330	2007-08-14	236,238,071	290,000	17.01	1,388,566,582	673,278,502	2.850	2007-08-10
4331	2007-08-13	235,948,071	-5,306,000	16.99	1,388,566,582	691,327,848	2.930	2007-08-09
4332	2007-08-10	241,254,071	-2,158,000	17.37	1,388,566,582	706,874,428	2.930	2007-08-08
4333	2007-08-09	243,412,071	-1,040,000	17.53	1,388,566,582	701,026,764	2.880	2007-08-07
4334	2007-08-08	244,452,071	-1,373,000	17.60	1,388,566,582	750,467,858	3.070	2007-08-06
4335	2007-08-07	245,825,071	-8,114,000	17.70	1,388,566,582	774,348,974	3.150	2007-08-03
4336	2007-08-06	253,939,071	-3,059,000	18.29	1,388,566,582	820,223,199	3.230	2007-08-02
4337	2007-08-03	256,998,071	1,053,000	18.51	1,388,566,582	868,653,480	3.380	2007-08-01
4338	2007-08-02	255,945,071	-191,000	18.43	1,388,566,582	941,877,861	3.680	2007-07-31
4339	2007-08-01	256,136,071	-2,078,000	18.45	1,388,566,582	909,283,052	3.550	2007-07-30
4340	2007-07-31	258,214,071	-1,842,000	18.60	1,388,566,582	950,227,781	3.680	2007-07-27
4341	2007-07-30	260,056,071	-3,426,000	20.22	1,286,000,000	983,011,948	3.780	2007-07-26
4342	2007-07-27	263,482,071	-886,000	20.49	1,286,000,000	1,030,214,898	3.910	2007-07-25
4343	2007-07-26	264,368,071	-3,160,000	20.56	1,286,000,000	1,052,184,923	3.980	2007-07-24
4344	2007-07-25	267,528,071	932,300	20.80	1,286,000,000	1,118,267,337	4.180	2007-07-23
4345	2007-07-24	266,595,771	-1,169,000	20.73	1,286,000,000	930,419,241	3.490	2007-07-20
4346	2007-07-23	267,764,771	-907,000	20.82	1,286,000,000	897,011,983	3.350	2007-07-19
4347	2007-07-20	268,671,771	-191,000	20.89	1,286,000,000	900,050,433	3.350	2007-07-18
4348	2007-07-19	268,862,771	379,000	20.91	1,286,000,000	924,887,932	3.440	2007-07-17
4349	2007-07-18	268,483,771	2,952,050	20.88	1,286,000,000	942,378,036	3.510	2007-07-16
4350	2007-07-17	265,531,721	159,000	20.65	1,286,000,000	942,637,610	3.550	2007-07-13
4351	2007-07-16	265,372,721	1,393,000	20.64	1,286,000,000	955,341,796	3.600	2007-07-12
4352	2007-07-13	263,979,721	-2,751,000	20.53	1,286,000,000	931,848,415	3.530	2007-07-11
4353	2007-07-12	266,730,721	79,216,471	20.74	1,286,000,000	858,872,922	3.220	2007-07-10
4354	2007-07-11	187,514,250	-1,209,000	14.58	1,286,000,000	598,170,458	3.190	2007-07-09
4355	2007-07-10	188,723,250	-1,602,000	14.68	1,286,000,000	603,914,400	3.200	2007-07-06
4356	2007-07-09	190,325,250	-2,887,000	14.80	1,286,000,000	612,847,305	3.220	2007-07-05
4357	2007-07-06	193,212,250	-1,403,000	15.02	1,286,000,000	620,211,323	3.210	2007-07-04
4358	2007-07-05	194,615,250	-354,000	15.13	1,286,000,000	650,014,935	3.340	2007-07-03
4359	2007-07-04	194,969,250	1,336,650	15.16	1,286,000,000	666,794,835	3.420	2007-06-29
4360	2007-07-03	193,632,600	342,000	15.06	1,286,000,000	677,714,100	3.500	2007-06-28
4361	2007-06-29	193,290,600	-537,000	15.03	1,286,000,000	684,248,724	3.540	2007-06-27
4362	2007-06-28	193,827,600	-259,000	15.07	1,286,000,000	703,594,188	3.630	2007-06-26
4363	2007-06-27	194,086,600	-336,000	15.09	1,286,000,000	698,711,760	3.600	2007-06-25
4364	2007-06-26	194,422,600		15.12	1,286,000,000	699,921,360	3.600	2007-06-22

---

Webb-site Database - Powered By Linux Group

Back to top

---