SIM TECHNOLOGY GROUP LIMITED

Stock code:

Stock code:

Holdings of broker particpants

Row	Holding date	Holding	Change	Stake %	Issued shares	As at date
1	2025-10-10	279,252,039	8,000	13.0288	2,143,351,300	2025-09-30
2	2025-10-09	279,244,039	-90,000	13.0284	2,143,351,300	2025-09-30
3	2025-10-08	279,334,039	12,000	13.0326	2,143,351,300	2025-09-30
4	2025-10-06	279,322,039	-122,000	13.0320	2,143,351,300	2025-09-30
5	2025-10-03	279,444,039	90,420	13.0377	2,143,351,300	2025-09-30
6	2025-10-02	279,353,619	-406,000	13.0335	2,143,351,300	2025-09-30
7	2025-09-30	279,759,619	96,000	13.0524	2,143,351,300	2025-09-30
8	2025-09-29	279,663,619	0	13.0480	2,143,351,300	2025-08-31
9	2025-09-26	279,663,619	0	13.0480	2,143,351,300	2025-08-31
10	2025-09-25	279,663,619	9,042	13.0480	2,143,351,300	2025-08-31
11	2025-09-24	279,654,577	6,000	13.0475	2,143,351,300	2025-08-31
12	2025-09-23	279,648,577	-34,000	13.0473	2,143,351,300	2025-08-31
13	2025-09-22	279,682,577	-98,000	13.0488	2,143,351,300	2025-08-31
14	2025-09-19	279,780,577	85,000	13.0534	2,143,351,300	2025-08-31
15	2025-09-18	279,695,577	60,000	13.0495	2,143,351,300	2025-08-31
16	2025-09-17	279,635,577	-7,000	13.0467	2,143,351,300	2025-08-31
17	2025-09-16	279,642,577	72,000	13.0470	2,143,351,300	2025-08-31
18	2025-09-15	279,570,577	145,210	13.0436	2,143,351,300	2025-08-31
19	2025-09-12	279,425,367	316,000	13.0368	2,143,351,300	2025-08-31
20	2025-09-11	279,109,367	84,554	13.0221	2,143,351,300	2025-08-31
21	2025-09-10	279,024,813	-42,000	13.0182	2,143,351,300	2025-08-31
22	2025-09-09	279,066,813	-61,000	13.0201	2,143,351,300	2025-08-31
23	2025-09-08	279,127,813	54,000	13.0230	2,143,351,300	2025-08-31
24	2025-09-05	279,073,813	13,000	13.0204	2,143,351,300	2025-08-31
25	2025-09-04	279,060,813	32,000	13.0198	2,143,351,300	2025-08-31
26	2025-09-03	279,028,813	26,000	13.0183	2,143,351,300	2025-08-31
27	2025-09-02	279,002,813	0	13.0171	2,143,351,300	2025-08-31
28	2025-09-01	279,002,813	181,000	13.0171	2,143,351,300	2025-08-31
29	2025-08-29	278,821,813	-1,000	13.0087	2,143,351,300	2025-07-31
30	2025-08-28	278,822,813	-32,000	13.0087	2,143,351,300	2025-07-31
31	2025-08-27	278,854,813	58,000	13.0102	2,143,351,300	2025-07-31
32	2025-08-26	278,796,813	-80,000	13.0075	2,143,351,300	2025-07-31
33	2025-08-25	278,876,813	0	13.0113	2,143,351,300	2025-07-31
34	2025-08-22	278,876,813	26,000	13.0113	2,143,351,300	2025-07-31
35	2025-08-21	278,850,813	80,000	13.0100	2,143,351,300	2025-07-31
36	2025-08-20	278,770,813	41,000	13.0063	2,143,351,300	2025-07-31
37	2025-08-19	278,729,813	0	13.0044	2,143,351,300	2025-07-31
38	2025-08-18	278,729,813	-48,000	13.0044	2,143,351,300	2025-07-31
39	2025-08-15	278,777,813	6,000	13.0066	2,143,351,300	2025-07-31
40	2025-08-14	278,771,813	-46,000	13.0064	2,143,351,300	2025-07-31
41	2025-08-13	278,817,813	-6,000	13.0085	2,143,351,300	2025-07-31
42	2025-08-12	278,823,813	6,000	13.0088	2,143,351,300	2025-07-31
43	2025-08-11	278,817,813	66,000	13.0085	2,143,351,300	2025-07-31
44	2025-08-08	278,751,813	3,000	13.0054	2,143,351,300	2025-07-31
45	2025-08-07	278,748,813	104,000	13.0053	2,143,351,300	2025-07-31
46	2025-08-06	278,644,813	-3,000	13.0004	2,143,351,300	2025-07-31
47	2025-08-05	278,647,813	104,000	13.0006	2,143,351,300	2025-07-31
48	2025-08-04	278,543,813	-96,000	12.9957	2,143,351,300	2025-07-31
49	2025-08-01	278,639,813	-103,000	13.0002	2,143,351,300	2025-07-31
50	2025-07-31	278,742,813	9,300	13.0050	2,143,351,300	2025-07-31
51	2025-07-30	278,733,513	2,000	13.0046	2,143,351,300	2025-06-30
52	2025-07-29	278,731,513	-4,000	13.0045	2,143,351,300	2025-06-30
53	2025-07-28	278,735,513	-104,000	13.0047	2,143,351,300	2025-06-30
54	2025-07-25	278,839,513	-40,000	13.0095	2,143,351,300	2025-06-30
55	2025-07-24	278,879,513	16,000	13.0114	2,143,351,300	2025-06-30
56	2025-07-23	278,863,513	13,000	13.0106	2,143,351,300	2025-06-30
57	2025-07-22	278,850,513	-108,000	13.0100	2,143,351,300	2025-06-30
58	2025-07-21	278,958,513	-10,000	13.0151	2,143,351,300	2025-06-30
59	2025-07-18	278,968,513	-82,000	13.0155	2,143,351,300	2025-06-30
60	2025-07-17	279,050,513	-140,000	13.0194	2,143,351,300	2025-06-30
61	2025-07-16	279,190,513	-26,000	13.0259	2,143,351,300	2025-06-30
62	2025-07-15	279,216,513	-8,000	13.0271	2,143,351,300	2025-06-30
63	2025-07-14	279,224,513	38,000	13.0275	2,143,351,300	2025-06-30
64	2025-07-11	279,186,513	118,000	13.0257	2,143,351,300	2025-06-30
65	2025-07-10	279,068,513	-14,000	13.0202	2,143,351,300	2025-06-30
66	2025-07-09	279,082,513	-52,000	13.0208	2,143,351,300	2025-06-30
67	2025-07-08	279,134,513	-62,000	13.0233	2,143,351,300	2025-06-30
68	2025-07-07	279,196,513	-88,000	13.0262	2,143,351,300	2025-06-30
69	2025-07-04	279,284,513	4,000	13.0303	2,143,351,300	2025-06-30
70	2025-07-03	279,280,513	-52,000	13.0301	2,143,351,300	2025-06-30
71	2025-07-02	279,332,513	-98,000	13.0325	2,143,351,300	2025-06-30
72	2025-06-30	279,430,513	-36,000	13.0371	2,143,351,300	2025-06-30
73	2025-06-27	279,466,513	74,000	13.0388	2,143,351,300	2025-05-31
74	2025-06-26	279,392,513	16,000	13.0353	2,143,351,300	2025-05-31
75	2025-06-25	279,376,513	4,000	13.0346	2,143,351,300	2025-05-31
76	2025-06-24	279,372,513	0	13.0344	2,143,351,300	2025-05-31
77	2025-06-23	279,372,513	0	13.0344	2,143,351,300	2025-05-31
78	2025-06-20	279,372,513	-126,500	13.0344	2,143,351,300	2025-05-31
79	2025-06-19	279,499,013	-10,000	13.0403	2,143,351,300	2025-05-31
80	2025-06-18	279,509,013	-30,000	13.0407	2,143,351,300	2025-05-31
81	2025-06-17	279,539,013	-384,000	13.0421	2,143,351,300	2025-05-31
82	2025-06-16	279,923,013	3,000	13.0601	2,143,351,300	2025-05-31
83	2025-06-13	279,920,013	0	13.0599	2,143,351,300	2025-05-31
84	2025-06-12	279,920,013	4,000	13.0599	2,143,351,300	2025-05-31
85	2025-06-11	279,916,013	-42,000	13.0597	2,143,351,300	2025-05-31
86	2025-06-10	279,958,013	20,000	13.0617	2,143,351,300	2025-05-31
87	2025-06-09	279,938,013	0	13.0608	2,143,351,300	2025-05-31
88	2025-06-06	279,938,013	4,500	13.0608	2,143,351,300	2025-05-31
89	2025-06-05	279,933,513	-353,500	13.0606	2,143,351,300	2025-05-31
90	2025-06-04	280,287,013	4,000	13.0770	2,143,351,300	2025-05-31
91	2025-06-03	280,283,013	114,000	13.0769	2,143,351,300	2025-05-31
92	2025-06-02	280,169,013	0	13.0715	2,143,351,300	2025-05-31
93	2025-05-30	280,169,013	8,000	13.0715	2,143,351,300	2025-04-30
94	2025-05-29	280,161,013	-168,000	13.0712	2,143,351,300	2025-04-30
95	2025-05-28	280,329,013	0	13.0790	2,143,351,300	2025-04-30
96	2025-05-27	280,329,013	-296,160	13.0790	2,143,351,300	2025-04-30
97	2025-05-26	280,625,173	25,000	13.0928	2,143,351,300	2025-04-30
98	2025-05-23	280,600,173	4,000	13.0917	2,143,351,300	2025-04-30
99	2025-05-22	280,596,173	2,000	13.0915	2,143,351,300	2025-04-30
100	2025-05-21	280,594,173	304,000	13.0914	2,143,351,300	2025-04-30
101	2025-05-20	280,290,173	106,000	13.0772	2,143,351,300	2025-04-30
102	2025-05-19	280,184,173	-86,000	13.0722	2,143,351,300	2025-04-30
103	2025-05-16	280,270,173	-4,000	13.0763	2,143,351,300	2025-04-30
104	2025-05-15	280,274,173	-98,000	13.0764	2,143,351,300	2025-04-30
105	2025-05-14	280,372,173	-10,000	13.0810	2,143,351,300	2025-04-30
106	2025-05-13	280,382,173	-40,000	13.0815	2,143,351,300	2025-04-30
107	2025-05-12	280,422,173	500	13.0834	2,143,351,300	2025-04-30
108	2025-05-09	280,421,673	154,000	13.0833	2,143,351,300	2025-04-30
109	2025-05-08	280,267,673	6,000	13.0761	2,143,351,300	2025-04-30
110	2025-05-07	280,261,673	0	13.0759	2,143,351,300	2025-04-30
111	2025-05-06	280,261,673	0	13.0759	2,143,351,300	2025-04-30
112	2025-05-02	280,261,673	27,042	13.0759	2,143,351,300	2025-04-30
113	2025-04-30	280,234,631	-224,000	13.0746	2,143,351,300	2025-04-30
114	2025-04-29	280,458,631	-130,000	13.0851	2,143,351,300	2025-03-31
115	2025-04-28	280,588,631	21,000	13.0911	2,143,351,300	2025-03-31
116	2025-04-25	280,567,631	47,000	13.0901	2,143,351,300	2025-03-31
117	2025-04-24	280,520,631	0	13.0879	2,143,351,300	2025-03-31
118	2025-04-23	280,520,631	34,420	13.0879	2,143,351,300	2025-03-31
119	2025-04-22	280,486,211	-494,370	13.0863	2,143,351,300	2025-03-31
120	2025-04-17	280,980,581	0	13.1094	2,143,351,300	2025-03-31
121	2025-04-16	280,980,581	0	13.1094	2,143,351,300	2025-03-31
122	2025-04-15	280,980,581	-144,000	13.1094	2,143,351,300	2025-03-31
123	2025-04-14	281,124,581	136,000	13.1161	2,143,351,300	2025-03-31
124	2025-04-11	280,988,581	270,000	13.1098	2,143,351,300	2025-03-31
125	2025-04-10	280,718,581	710,000	13.0972	2,143,351,300	2025-03-31
126	2025-04-09	280,008,581	232,000	13.0641	2,143,351,300	2025-03-31
127	2025-04-08	279,776,581	64,000	13.0532	2,143,351,300	2025-03-31
128	2025-04-07	279,712,581	34,000	13.0502	2,143,351,300	2025-03-31
129	2025-04-03	279,678,581	0	13.0487	2,143,351,300	2025-03-31
130	2025-04-02	279,678,581	-40,000	13.0487	2,143,351,300	2025-03-31
131	2025-04-01	279,718,581	26,000	13.0505	2,143,351,300	2025-03-31
132	2025-03-31	279,692,581	-1,832	13.0493	2,143,351,300	2025-03-31
133	2025-03-28	279,694,413	12,000	13.0494	2,143,351,300	2025-02-28
134	2025-03-27	279,682,413	-35,900	13.0488	2,143,351,300	2025-02-28
135	2025-03-26	279,718,313	0	13.0505	2,143,351,300	2025-02-28
136	2025-03-25	279,718,313	-14,000	13.0505	2,143,351,300	2025-02-28
137	2025-03-24	279,732,313	24,000	13.0512	2,143,351,300	2025-02-28
138	2025-03-21	279,708,313	-126,000	13.0500	2,143,351,300	2025-02-28
139	2025-03-20	279,834,313	10,000	13.0559	2,143,351,300	2025-02-28
140	2025-03-19	279,824,313	38,000	13.0555	2,143,351,300	2025-02-28
141	2025-03-18	279,786,313	3,000	13.0537	2,143,351,300	2025-02-28
142	2025-03-17	279,783,313	48,000	13.0535	2,143,351,300	2025-02-28
143	2025-03-14	279,735,313	34,000	13.0513	2,143,351,300	2025-02-28
144	2025-03-13	279,701,313	36,000	13.0497	2,143,351,300	2025-02-28
145	2025-03-12	279,665,313	0	13.0480	2,143,351,300	2025-02-28
146	2025-03-11	279,665,313	0	13.0480	2,143,351,300	2025-02-28
147	2025-03-10	279,665,313	26,000	13.0480	2,143,351,300	2025-02-28
148	2025-03-07	279,639,313	-106,000	13.0468	2,143,351,300	2025-02-28
149	2025-03-06	279,745,313	-12,000	13.0518	2,143,351,300	2025-02-28
150	2025-03-05	279,757,313	0	13.0523	2,143,351,300	2025-02-28
151	2025-03-04	279,757,313	-1,180,000	13.0523	2,143,351,300	2025-02-28
152	2025-03-03	280,937,313	-304,000	13.1074	2,143,351,300	2025-02-28
153	2025-02-28	281,241,313	430,000	13.1216	2,143,351,300	2025-02-28
154	2025-02-27	280,811,313	345,000	13.1015	2,143,351,300	2025-01-31
155	2025-02-26	280,466,313	-652,000	13.0854	2,143,351,300	2025-01-31
156	2025-02-25	281,118,313	-294,000	13.1158	2,143,351,300	2025-01-31
157	2025-02-24	281,412,313	80,000	13.1295	2,143,351,300	2025-01-31
158	2025-02-21	281,332,313	94,013	13.1258	2,143,351,300	2025-01-31
159	2025-02-20	281,238,300	-126,000	13.1214	2,143,351,300	2025-01-31
160	2025-02-19	281,364,300	-242,000	13.1273	2,143,351,300	2025-01-31
161	2025-02-18	281,606,300	-739,781	13.1386	2,143,351,300	2025-01-31
162	2025-02-17	282,346,081	20,000	13.1731	2,143,351,300	2025-01-31
163	2025-02-14	282,326,081	121,000	13.1722	2,143,351,300	2025-01-31
164	2025-02-13	282,205,081	-268,000	13.1665	2,143,351,300	2025-01-31
165	2025-02-12	282,473,081	8,000	13.1790	2,143,351,300	2025-01-31
166	2025-02-11	282,465,081	15,000	13.1787	2,143,351,300	2025-01-31
167	2025-02-10	282,450,081	114,000	13.1780	2,143,351,300	2025-01-31
168	2025-02-07	282,336,081	20,000	13.1726	2,143,351,300	2025-01-31
169	2025-02-06	282,316,081	-548,790	13.1717	2,143,351,300	2025-01-31
170	2025-02-05	282,864,871	540,000	13.1973	2,143,351,300	2025-01-31
171	2025-02-04	282,324,871	-246,000	13.1721	2,143,351,300	2025-01-31
172	2025-02-03	282,570,871	-980,000	13.1836	2,143,351,300	2025-01-31
173	2025-01-28	283,550,871	0	13.2293	2,143,351,300	2024-12-31
174	2025-01-27	283,550,871	56,000	13.2293	2,143,351,300	2024-12-31
175	2025-01-24	283,494,871	-58,319	13.2267	2,143,351,300	2024-12-31
176	2025-01-23	283,553,190	-516,000	13.2294	2,143,351,300	2024-12-31
177	2025-01-22	284,069,190	-120,000	13.2535	2,143,351,300	2024-12-31
178	2025-01-21	284,189,190	-688,958	13.2591	2,143,351,300	2024-12-31
179	2025-01-20	284,878,148	-300,000	13.2912	2,143,351,300	2024-12-31
180	2025-01-17	285,178,148	0	13.3052	2,143,351,300	2024-12-31
181	2025-01-16	285,178,148	14,900	13.3052	2,143,351,300	2024-12-31
182	2025-01-15	285,163,248	0	13.3046	2,143,351,300	2024-12-31
183	2025-01-14	285,163,248	6,000	13.3046	2,143,351,300	2024-12-31
184	2025-01-13	285,157,248	13,500	13.3043	2,143,351,300	2024-12-31
185	2025-01-10	285,143,748	304,000	13.3036	2,143,351,300	2024-12-31
186	2025-01-09	284,839,748	260,000	13.2895	2,143,351,300	2024-12-31
187	2025-01-08	284,579,748	-245,000	13.2773	2,143,351,300	2024-12-31
188	2025-01-07	284,824,748	-70,000	13.2888	2,143,351,300	2024-12-31
189	2025-01-06	284,894,748	392,000	13.2920	2,143,351,300	2024-12-31
190	2025-01-03	284,502,748	106,000	13.2737	2,143,351,300	2024-12-31
191	2025-01-02	284,396,748	-608,000	13.2688	2,143,351,300	2024-12-31
192	2024-12-31	285,004,748	0	13.2972	2,143,351,300	2024-12-31
193	2024-12-30	285,004,748	-366,000	13.2972	2,143,351,300	2024-11-30
194	2024-12-27	285,370,748	141,000	13.3142	2,143,351,300	2024-11-30
195	2024-12-24	285,229,748	0	13.3077	2,143,351,300	2024-11-30
196	2024-12-23	285,229,748	60,000	13.3077	2,143,351,300	2024-11-30
197	2024-12-20	285,169,748	66,000	13.3049	2,143,351,300	2024-11-30
198	2024-12-19	285,103,748	-214,000	13.3018	2,143,351,300	2024-11-30
199	2024-12-18	285,317,748	4,000	13.3118	2,143,351,300	2024-11-30
200	2024-12-17	285,313,748	22,000	13.3116	2,143,351,300	2024-11-30
201	2024-12-16	285,291,748	214,000	13.3105	2,143,351,300	2024-11-30
202	2024-12-13	285,077,748	-280,000	13.3006	2,143,351,300	2024-11-30
203	2024-12-12	285,357,748	27,000	13.3136	2,143,351,300	2024-11-30
204	2024-12-11	285,330,748	15,210	13.3124	2,143,351,300	2024-11-30
205	2024-12-10	285,315,538	40,000	13.3117	2,143,351,300	2024-11-30
206	2024-12-09	285,275,538	-682,000	13.3098	2,143,351,300	2024-11-30
207	2024-12-06	285,957,538	598,000	13.3416	2,143,351,300	2024-11-30
208	2024-12-05	285,359,538	4,000	13.3137	2,143,351,300	2024-11-30
209	2024-12-04	285,355,538	82,420	13.3135	2,143,351,300	2024-11-30
210	2024-12-03	285,273,118	-2,000	13.3097	2,143,351,300	2024-11-30
211	2024-12-02	285,275,118	-15,000	13.3098	2,143,351,300	2024-11-30
212	2024-11-29	285,290,118	156,000	13.3105	2,143,351,300	2024-10-31
213	2024-11-28	285,134,118	-888,000	13.3032	2,143,351,300	2024-10-31
214	2024-11-27	286,022,118	-384,000	13.3446	2,143,351,300	2024-10-31
215	2024-11-26	286,406,118	323,000	13.3625	2,143,351,300	2024-10-31
216	2024-11-25	286,083,118	0	13.3475	2,143,351,300	2024-10-31
217	2024-11-22	286,083,118	-186,790	13.3475	2,143,351,300	2024-10-31
218	2024-11-21	286,269,908	12,000	13.3562	2,143,351,300	2024-10-31
219	2024-11-20	286,257,908	-282,000	13.3556	2,143,351,300	2024-10-31
220	2024-11-19	286,539,908	346,000	13.3688	2,143,351,300	2024-10-31
221	2024-11-18	286,193,908	-46,000	13.3526	2,143,351,300	2024-10-31
222	2024-11-15	286,239,908	0	13.3548	2,143,351,300	2024-10-31
223	2024-11-14	286,239,908	-18,000	13.3548	2,143,351,300	2024-10-31
224	2024-11-13	286,257,908	-5,000	13.3556	2,143,351,300	2024-10-31
225	2024-11-12	286,262,908	-396,000	13.3559	2,143,351,300	2024-10-31
226	2024-11-11	286,658,908	-302,000	13.3743	2,143,351,300	2024-10-31
227	2024-11-08	286,960,908	-216,000	13.3884	2,143,351,300	2024-10-31
228	2024-11-07	287,176,908	48,000	13.3985	2,143,351,300	2024-10-31
229	2024-11-06	287,128,908	12,000	13.3963	2,143,351,300	2024-10-31
230	2024-11-05	287,116,908	-216,000	13.3957	2,143,351,300	2024-10-31
231	2024-11-04	287,332,908	100,000	13.4058	2,143,351,300	2024-10-31
232	2024-11-01	287,232,908	76,000	13.4011	2,143,351,300	2024-10-31
233	2024-10-31	287,156,908	54,000	13.3976	2,143,351,300	2024-10-31
234	2024-10-30	287,102,908	48,000	13.3950	2,143,351,300	2024-09-30
235	2024-10-29	287,054,908	-52,168	13.3928	2,143,351,300	2024-09-30
236	2024-10-28	287,107,076	0	13.3952	2,143,351,300	2024-09-30
237	2024-10-25	287,107,076	256,000	13.3952	2,143,351,300	2024-09-30
238	2024-10-24	286,851,076	-672,000	13.3833	2,143,351,300	2024-09-30
239	2024-10-23	287,523,076	20,000	13.4147	2,143,351,300	2024-09-30
240	2024-10-22	287,503,076	-20,682	13.4137	2,143,351,300	2024-09-30
241	2024-10-21	287,523,758	-132,000	13.4147	2,143,351,300	2024-09-30
242	2024-10-18	287,655,758	464,000	13.4208	2,143,351,300	2024-09-30
243	2024-10-17	287,191,758	-290,000	13.3992	2,143,351,300	2024-09-30
244	2024-10-16	287,481,758	-340,000	13.4127	2,143,351,300	2024-09-30
245	2024-10-15	287,821,758	132,000	13.4286	2,143,351,300	2024-09-30
246	2024-10-14	287,689,758	-284,000	13.4224	2,143,351,300	2024-09-30
247	2024-10-10	287,973,758	59,000	13.4357	2,143,351,300	2024-09-30
248	2024-10-09	287,914,758	-1,012,000	13.4329	2,143,351,300	2024-09-30
249	2024-10-08	288,926,758	901,000	13.4801	2,143,351,300	2024-09-30
250	2024-10-07	288,025,758	-546,000	13.4381	2,143,351,300	2024-09-30
251	2024-10-04	288,571,758	1,036,000	13.4636	2,143,351,300	2024-09-30
252	2024-10-03	287,535,758	-83,000	13.4152	2,143,351,300	2024-09-30
253	2024-10-02	287,618,758	-510,000	13.4191	2,143,351,300	2024-09-30
254	2024-09-30	288,128,758	-116,000	13.4429	2,143,351,300	2024-09-30
255	2024-09-27	288,244,758	201,000	13.4483	2,143,351,300	2024-08-31
256	2024-09-26	288,043,758	0	13.4389	2,143,351,300	2024-08-31
257	2024-09-25	288,043,758	-132,000	13.4389	2,143,351,300	2024-08-31
258	2024-09-24	288,175,758	238,000	13.4451	2,143,351,300	2024-08-31
259	2024-09-23	287,937,758	195,000	13.4340	2,143,351,300	2024-08-31
260	2024-09-20	287,742,758	36,000	13.4249	2,143,351,300	2024-08-31
261	2024-09-19	287,706,758	-232,000	13.4232	2,143,351,300	2024-08-31
262	2024-09-17	287,938,758	70,000	13.4340	2,143,351,300	2024-08-31
263	2024-09-16	287,868,758	0	13.4308	2,143,351,300	2024-08-31
264	2024-09-13	287,868,758	171,000	13.4308	2,143,351,300	2024-08-31
265	2024-09-12	287,697,758	270,000	13.4228	2,143,351,300	2024-08-31
266	2024-09-11	287,427,758	0	13.4102	2,143,351,300	2024-08-31
267	2024-09-10	287,427,758	30,000	13.4102	2,143,351,300	2024-08-31
268	2024-09-09	287,397,758	8,000	13.4088	2,143,351,300	2024-08-31
269	2024-09-05	287,389,758	62,000	13.4084	2,143,351,300	2024-08-31
270	2024-09-04	287,327,758	-220,000	13.4055	2,143,351,300	2024-08-31
271	2024-09-03	287,547,758	342,000	13.4158	2,143,351,300	2024-08-31
272	2024-09-02	287,205,758	-78,000	13.3998	2,143,351,300	2024-08-31
273	2024-08-30	287,283,758	-78,000	13.4035	2,143,351,300	2024-07-31
274	2024-08-29	287,361,758	-32,000	13.4071	2,143,351,300	2024-07-31
275	2024-08-28	287,393,758	108,000	13.4086	2,143,351,300	2024-07-31
276	2024-08-27	287,285,758	0	13.4036	2,143,351,300	2024-07-31
277	2024-08-26	287,285,758	-54,000	13.4036	2,143,351,300	2024-07-31
278	2024-08-23	287,339,758	52,000	13.4061	2,143,351,300	2024-07-31
279	2024-08-22	287,287,758	32,000	13.4037	2,143,351,300	2024-07-31
280	2024-08-21	287,255,758	-278,000	13.4022	2,143,351,300	2024-07-31
281	2024-08-20	287,533,758	-435,000	13.4151	2,143,351,300	2024-07-31
282	2024-08-19	287,968,758	155,000	13.4354	2,143,351,300	2024-07-31
283	2024-08-16	287,813,758	-242,000	13.4282	2,143,351,300	2024-07-31
284	2024-08-15	288,055,758	-180,000	13.4395	2,143,351,300	2024-07-31
285	2024-08-14	288,235,758	48,000	13.4479	2,143,351,300	2024-07-31
286	2024-08-13	288,187,758	-40,000	13.4457	2,143,351,300	2024-07-31
287	2024-08-12	288,227,758	12,000	13.4475	2,143,351,300	2024-07-31
288	2024-08-09	288,215,758	16,000	13.4470	2,143,351,300	2024-07-31
289	2024-08-08	288,199,758	12,000	13.4462	2,143,351,300	2024-07-31
290	2024-08-07	288,187,758	62,000	13.4457	2,143,351,300	2024-07-31
291	2024-08-06	288,125,758	0	13.4428	2,143,351,300	2024-07-31
292	2024-08-05	288,125,758	84,000	13.4428	2,143,351,300	2024-07-31
293	2024-08-02	288,041,758	102,000	13.4388	2,143,351,300	2024-07-31
294	2024-08-01	287,939,758	-182,000	13.4341	2,143,351,300	2024-07-31
295	2024-07-31	288,121,758	-636,000	13.4426	2,143,351,300	2024-07-31
296	2024-07-30	288,757,758	-924,000	13.4723	2,143,351,300	2024-06-30
297	2024-07-29	289,681,758	-24,000	13.5154	2,143,351,300	2024-06-30
298	2024-07-26	289,705,758	4,000	13.5165	2,143,351,300	2024-06-30
299	2024-07-25	289,701,758	132,000	13.5163	2,143,351,300	2024-06-30
300	2024-07-24	289,569,758	332,000	13.5101	2,143,351,300	2024-06-30
301	2024-07-23	289,237,758	306,000	13.4947	2,143,351,300	2024-06-30
302	2024-07-22	288,931,758	124,000	13.4804	2,143,351,300	2024-06-30
303	2024-07-19	288,807,758	-500,000	13.4746	2,143,351,300	2024-06-30
304	2024-07-18	289,307,758	-26,000	13.4979	2,143,351,300	2024-06-30
305	2024-07-17	289,333,758	0	13.4991	2,143,351,300	2024-06-30
306	2024-07-16	289,333,758	54,000	13.4991	2,143,351,300	2024-06-30
307	2024-07-15	289,279,758	-472,000	13.4966	2,143,351,300	2024-06-30
308	2024-07-12	289,751,758	-144,000	13.5186	2,143,351,300	2024-06-30
309	2024-07-11	289,895,758	-44,001	13.5253	2,143,351,300	2024-06-30
310	2024-07-10	289,939,759	-610,000	13.5274	2,143,351,300	2024-06-30
311	2024-07-09	290,549,759	-974,000	13.5559	2,143,351,300	2024-06-30
312	2024-07-08	291,523,759	-840,000	13.6013	2,143,351,300	2024-06-30
313	2024-07-05	292,363,759	-454,000	13.6405	2,143,351,300	2024-06-30
314	2024-07-04	292,817,759	63,000	13.6617	2,143,351,300	2024-06-30
315	2024-07-03	292,754,759	652,000	13.6587	2,143,351,300	2024-06-30
316	2024-07-02	292,102,759	-3,644,000	13.6283	2,143,351,300	2024-06-30
317	2024-06-28	295,746,759	-713,000	13.7983	2,143,351,300	2024-05-31
318	2024-06-27	296,459,759	-2,364,790	13.8316	2,143,351,300	2024-05-31
319	2024-06-26	298,824,549	-1,946,000	13.9419	2,143,351,300	2024-05-31
320	2024-06-25	300,770,549	890,000	14.0327	2,143,351,300	2024-05-31
321	2024-06-24	299,880,549	-1,000,000	13.9912	2,143,351,300	2024-05-31
322	2024-06-21	300,880,549	-192,000	14.0379	2,143,351,300	2024-05-31
323	2024-06-20	301,072,549	-3,733,000	14.0468	2,143,351,300	2024-05-31
324	2024-06-19	304,805,549	-1,032,000	14.2210	2,143,351,300	2024-05-31
325	2024-06-18	305,837,549	-430,000	14.2691	2,143,351,300	2024-05-31
326	2024-06-17	306,267,549	-42,000	14.2892	2,143,351,300	2024-05-31
327	2024-06-14	306,309,549	-86,000	14.2911	2,143,351,300	2024-05-31
328	2024-06-13	306,395,549	56,000	14.2952	2,143,351,300	2024-05-31
329	2024-06-12	306,339,549	-856,000	14.2925	2,143,351,300	2024-05-31
330	2024-06-11	307,195,549	-4,372,000	14.3325	2,143,351,300	2024-05-31
331	2024-06-07	311,567,549	-2,417,000	14.5365	2,143,351,300	2024-05-31
332	2024-06-06	313,984,549	110,000	14.6492	2,143,351,300	2024-05-31
333	2024-06-05	313,874,549	601,000	14.6441	2,143,351,300	2024-05-31
334	2024-06-04	313,273,549	122,000	14.6161	2,143,351,300	2024-05-31
335	2024-06-03	313,151,549	-146,000	14.6104	2,143,351,300	2024-05-31
336	2024-05-31	313,297,549	-92,000	14.6172	2,143,351,300	2024-05-31
337	2024-05-30	313,389,549	224,000	14.6215	2,143,351,300	2024-04-30
338	2024-05-29	313,165,549	12,000	14.6110	2,143,351,300	2024-04-30
339	2024-05-28	313,153,549	113,000	14.6105	2,143,351,300	2024-04-30
340	2024-05-27	313,040,549	90,000	14.6052	2,143,351,300	2024-04-30
341	2024-05-24	312,950,549	44,000	14.6010	2,143,351,300	2024-04-30
342	2024-05-23	312,906,549	-30,000	14.5989	2,143,351,300	2024-04-30
343	2024-05-22	312,936,549	0	14.6003	2,143,351,300	2024-04-30
344	2024-05-21	312,936,549	-453,689	14.6003	2,143,351,300	2024-04-30
345	2024-05-20	313,390,238	-362,000	14.6215	2,143,351,300	2024-04-30
346	2024-05-17	313,752,238	-8,000	14.6384	2,143,351,300	2024-04-30
347	2024-05-16	313,760,238	10,000	14.6388	2,143,351,300	2024-04-30
348	2024-05-14	313,750,238	-37,000	14.6383	2,143,351,300	2024-04-30
349	2024-05-13	313,787,238	0	14.6400	2,143,351,300	2024-04-30
350	2024-05-10	313,787,238	20,000	14.6400	2,143,351,300	2024-04-30
351	2024-05-09	313,767,238	-70,000	14.6391	2,143,351,300	2024-04-30
352	2024-05-08	313,837,238	-66,000	14.6424	2,143,351,300	2024-04-30
353	2024-05-07	313,903,238	-114,958	14.6454	2,143,351,300	2024-04-30
354	2024-05-06	314,018,196	-228,000	14.6508	2,143,351,300	2024-04-30
355	2024-05-03	314,246,196	69,042	14.6614	2,143,351,300	2024-04-30
356	2024-05-02	314,177,154	-188,000	14.6582	2,143,351,300	2024-04-30
357	2024-04-30	314,365,154	32,000	14.6670	2,143,351,300	2024-04-30
358	2024-04-29	314,333,154	-70,000	14.6655	2,143,351,300	2024-03-31
359	2024-04-26	314,403,154	18,000	14.6688	2,143,351,300	2024-03-31
360	2024-04-25	314,385,154	120,000	14.6679	2,143,351,300	2024-03-31
361	2024-04-24	314,265,154	164,000	14.6623	2,143,351,300	2024-03-31
362	2024-04-23	314,101,154	122,000	14.6547	2,143,351,300	2024-03-31
363	2024-04-22	313,979,154	-514,000	14.6490	2,143,351,300	2024-03-31
364	2024-04-19	314,493,154	-4,406,000	14.6730	2,143,351,300	2024-03-31
365	2024-04-18	318,899,154	2,884,000	14.8785	2,143,351,300	2024-03-31
366	2024-04-17	316,015,154	459,341	14.7440	2,143,351,300	2024-03-31
367	2024-04-16	315,555,813	-13,248,659	14.7225	2,143,351,300	2024-03-31
368	2024-04-15	328,804,472	-118,000	15.3407	2,143,351,300	2024-03-31
369	2024-04-12	328,922,472	-70,000	15.3462	2,143,351,300	2024-03-31
370	2024-04-11	328,992,472	-146,000	15.3494	2,143,351,300	2024-03-31
371	2024-04-10	329,138,472	-108,000	15.3563	2,143,351,300	2024-03-31
372	2024-04-09	329,246,472	11,078,000	15.3613	2,143,351,300	2024-03-31
373	2024-04-08	318,168,472	-4,108,000	14.8444	2,143,351,300	2024-03-31
374	2024-04-05	322,276,472	786,000	15.0361	2,143,351,300	2024-03-31
375	2024-04-03	321,490,472	4,170,000	14.9994	2,143,351,300	2024-03-31
376	2024-04-02	317,320,472	-744,000	14.8049	2,143,351,300	2024-03-31
377	2024-03-28	318,064,472	-156,000	14.8396	2,143,351,300	2024-02-29
378	2024-03-27	318,220,472	-34,000	14.8469	2,143,351,300	2024-02-29
379	2024-03-26	318,254,472	-350,000	14.8485	2,143,351,300	2024-02-29
380	2024-03-25	318,604,472	-1,956,000	14.8648	2,143,351,300	2024-02-29
381	2024-03-22	320,560,472	4,000	14.9560	2,143,351,300	2024-02-29
382	2024-03-21	320,556,472	34,000	14.9559	2,143,351,300	2024-02-29
383	2024-03-20	320,522,472	425,000	14.9543	2,143,351,300	2024-02-29
384	2024-03-19	320,097,472	90,000	14.9344	2,143,351,300	2024-02-29
385	2024-03-18	320,007,472	20,000	14.9302	2,143,351,300	2024-02-29
386	2024-03-15	319,987,472	-50,000	14.9293	2,143,351,300	2024-02-29
387	2024-03-14	320,037,472	-1,926,000	14.9316	2,143,351,300	2024-02-29
388	2024-03-13	321,963,472	20,000	15.0215	2,143,351,300	2024-02-29
389	2024-03-12	321,943,472	10,000	15.0206	2,143,351,300	2024-02-29
390	2024-03-11	321,933,472	0	15.0201	2,143,351,300	2024-02-29
391	2024-03-08	321,933,472	20,000	15.0201	2,143,351,300	2024-02-29
392	2024-03-07	321,913,472	0	15.0192	2,143,351,300	2024-02-29
393	2024-03-06	321,913,472	26,000	15.0192	2,143,351,300	2024-02-29
394	2024-03-05	321,887,472	494,000	15.0180	2,143,351,300	2024-02-29
395	2024-03-04	321,393,472	22,000	14.9949	2,143,351,300	2024-02-29
396	2024-03-01	321,371,472	6,000	14.9939	2,143,351,300	2024-02-29
397	2024-02-29	321,365,472	139,000	14.9936	2,143,351,300	2024-02-29
398	2024-02-28	321,226,472	55,210	14.9871	2,143,351,300	2024-01-31
399	2024-02-27	321,171,262	18,000	14.9845	2,143,351,300	2024-01-31
400	2024-02-26	321,153,262	136,000	14.9837	2,143,351,300	2024-01-31
401	2024-02-23	321,017,262	-32,000	14.9774	2,143,351,300	2024-01-31
402	2024-02-22	321,049,262	16,000	14.9788	2,143,351,300	2024-01-31
403	2024-02-21	321,033,262	-862,000	14.9781	2,143,351,300	2024-01-31
404	2024-02-20	321,895,262	2,000	15.0183	2,143,351,300	2024-01-31
405	2024-02-19	321,893,262	188,000	15.0182	2,143,351,300	2024-01-31
406	2024-02-16	321,705,262	-424,000	15.0095	2,143,351,300	2024-01-31
407	2024-02-15	322,129,262	103,000	15.0292	2,143,351,300	2024-01-31
408	2024-02-14	322,026,262	200,000	15.0244	2,143,351,300	2024-01-31
409	2024-02-09	321,826,262	0	15.0151	2,143,351,300	2024-01-31
410	2024-02-08	321,826,262	40,000	15.0151	2,143,351,300	2024-01-31
411	2024-02-07	321,786,262	0	15.0132	2,143,351,300	2024-01-31
412	2024-02-06	321,786,262	0	15.0132	2,143,351,300	2024-01-31
413	2024-02-05	321,786,262	0	15.0132	2,143,351,300	2024-01-31
414	2024-02-02	321,786,262	502,420	15.0132	2,143,351,300	2024-01-31
415	2024-02-01	321,283,842	216,000	14.9898	2,143,351,300	2024-01-31
416	2024-01-31	321,067,842	2,000	14.9797	2,143,351,300	2024-01-31
417	2024-01-30	321,065,842	0	14.9796	2,143,351,300	2023-12-31
418	2024-01-29	321,065,842	-4,000	14.9796	2,143,351,300	2023-12-31
419	2024-01-26	321,069,842	36,000	14.9798	2,143,351,300	2023-12-31
420	2024-01-25	321,033,842	0	14.9781	2,143,351,300	2023-12-31
421	2024-01-24	321,033,842	20,000	14.9781	2,143,351,300	2023-12-31
422	2024-01-23	321,013,842	20,000	14.9772	2,143,351,300	2023-12-31
423	2024-01-22	320,993,842	0	14.9763	2,143,351,300	2023-12-31
424	2024-01-19	320,993,842	-190,000	14.9763	2,143,351,300	2023-12-31
425	2024-01-18	321,183,842	104,000	14.9851	2,143,351,300	2023-12-31
426	2024-01-17	321,079,842	0	14.9803	2,143,351,300	2023-12-31
427	2024-01-16	321,079,842	0	14.9803	2,143,351,300	2023-12-31
428	2024-01-15	321,079,842	438,000	14.9803	2,143,351,300	2023-12-31
429	2024-01-12	320,641,842	200,000	14.9598	2,143,351,300	2023-12-31
430	2024-01-11	320,441,842	622,000	14.9505	2,143,351,300	2023-12-31
431	2024-01-10	319,819,842	26,000	14.9215	2,143,351,300	2023-12-31
432	2024-01-09	319,793,842	0	14.9203	2,143,351,300	2023-12-31
433	2024-01-08	319,793,842	820,000	14.9203	2,143,351,300	2023-12-31
434	2024-01-05	318,973,842	0	14.8820	2,143,351,300	2023-12-31
435	2024-01-04	318,973,842	0	14.8820	2,143,351,300	2023-12-31
436	2024-01-03	318,973,842	12,000	14.8820	2,143,351,300	2023-12-31
437	2024-01-02	318,961,842	-57,000	14.8815	2,143,351,300	2023-12-31
438	2023-12-29	319,018,842	22,000	14.8841	2,143,351,300	2023-11-30
439	2023-12-28	318,996,842	16,000	14.8831	2,143,351,300	2023-11-30
440	2023-12-27	318,980,842	0	14.8823	2,143,351,300	2023-11-30
441	2023-12-22	318,980,842	0	14.8823	2,143,351,300	2023-11-30
442	2023-12-21	318,980,842	10,000	14.8823	2,143,351,300	2023-11-30
443	2023-12-20	318,970,842	0	14.8819	2,143,351,300	2023-11-30
444	2023-12-19	318,970,842	18,000	14.8819	2,143,351,300	2023-11-30
445	2023-12-18	318,952,842	-128,000	14.8810	2,143,351,300	2023-11-30
446	2023-12-15	319,080,842	0	14.8870	2,143,351,300	2023-11-30
447	2023-12-14	319,080,842	20,000	14.8870	2,143,351,300	2023-11-30
448	2023-12-13	319,060,842	46,000	14.8861	2,143,351,300	2023-11-30
449	2023-12-12	319,014,842	72,000	14.8839	2,143,351,300	2023-11-30
450	2023-12-11	318,942,842	138,000	14.8806	2,143,351,300	2023-11-30
451	2023-12-08	318,804,842	0	14.8741	2,143,351,300	2023-11-30
452	2023-12-07	318,804,842	0	14.8741	2,143,351,300	2023-11-30
453	2023-12-06	318,804,842	0	14.8741	2,143,351,300	2023-11-30
454	2023-12-05	318,804,842	-150,000	14.8741	2,143,351,300	2023-11-30
455	2023-12-04	318,954,842	2,000	14.8811	2,143,351,300	2023-11-30
456	2023-12-01	318,952,842	126,034	14.8810	2,143,351,300	2023-11-30
457	2023-11-30	318,826,808	1,010,000	14.8752	2,143,351,300	2023-11-30
458	2023-11-29	317,816,808	4,000	14.8280	2,143,351,300	2023-10-31
459	2023-11-28	317,812,808	503,000	14.8278	2,143,351,300	2023-10-31
460	2023-11-27	317,309,808	0	14.8044	2,143,351,300	2023-10-31
461	2023-11-24	317,309,808	6,000	14.8044	2,143,351,300	2023-10-31
462	2023-11-23	317,303,808	-148,000	14.8041	2,143,351,300	2023-10-31
463	2023-11-22	317,451,808	4,000	14.8110	2,143,351,300	2023-10-31
464	2023-11-21	317,447,808	2,000	14.8108	2,143,351,300	2023-10-31
465	2023-11-20	317,445,808	0	14.8107	2,143,351,300	2023-10-31
466	2023-11-17	317,445,808	4,000	14.8107	2,143,351,300	2023-10-31
467	2023-11-16	317,441,808	2,000	14.8105	2,143,351,300	2023-10-31
468	2023-11-15	317,439,808	4,000	14.8104	2,143,351,300	2023-10-31
469	2023-11-14	317,435,808	0	14.8103	2,143,351,300	2023-10-31
470	2023-11-13	317,435,808	40,000	14.8103	2,143,351,300	2023-10-31
471	2023-11-10	317,395,808	88,201	14.8084	2,143,351,300	2023-10-31
472	2023-11-09	317,307,607	6,000	14.8043	2,143,351,300	2023-10-31
473	2023-11-08	317,301,607	87,000	14.8040	2,143,351,300	2023-10-31
474	2023-11-07	317,214,607	-98,000	14.7999	2,143,351,300	2023-10-31
475	2023-11-06	317,312,607	4,000	14.8045	2,143,351,300	2023-10-31
476	2023-11-03	317,308,607	4,000	14.8043	2,143,351,300	2023-10-31
477	2023-11-02	317,304,607	328,000	14.8041	2,143,351,300	2023-10-31
478	2023-11-01	316,976,607	0	14.7888	2,143,351,300	2023-10-31
479	2023-10-31	316,976,607	0	14.7888	2,143,351,300	2023-10-31
480	2023-10-30	316,976,607	29	14.7888	2,143,351,300	2023-10-27
481	2023-10-27	316,976,578	707,000	14.7888	2,143,351,300	2023-10-27
482	2023-10-26	316,269,578	18,000	14.6632	2,156,891,300	2023-10-20
483	2023-10-25	316,251,578	112,000	14.6624	2,156,891,300	2023-10-20
484	2023-10-24	316,139,578	0	14.6572	2,156,891,300	2023-10-20
485	2023-10-20	316,139,578	12,000	14.6572	2,156,891,300	2023-10-20
486	2023-10-19	316,127,578	-11,610,000	14.4654	2,185,407,300	2023-10-16
487	2023-10-18	327,737,578	1,060,000	14.9966	2,185,407,300	2023-10-16
488	2023-10-17	326,677,578	330,000	14.9481	2,185,407,300	2023-10-16
489	2023-10-16	326,347,578	864,000	14.9330	2,185,407,300	2023-10-16
490	2023-10-13	325,483,578	5,170,000	14.8935	2,185,407,300	2023-10-11
491	2023-10-12	320,313,578	328,000	14.6569	2,185,407,300	2023-10-11
492	2023-10-11	319,985,578	-28,238,000	14.6419	2,185,407,300	2023-10-11
493	2023-10-10	348,223,578	1,410,336	15.9340	2,185,407,300	2023-10-06
494	2023-10-09	346,813,242	227,000	15.8695	2,185,407,300	2023-10-06
495	2023-10-06	346,586,242	64,000	15.8591	2,185,407,300	2023-10-06
496	2023-10-05	346,522,242	346,000	15.8562	2,185,407,300	2023-10-04
497	2023-10-04	346,176,242	2,334,420	15.8404	2,185,407,300	2023-10-04
498	2023-10-03	343,841,822	284,840	15.6397	2,198,525,300	2023-09-30
499	2023-09-29	343,556,982	416,000	15.6267	2,198,525,300	2023-09-29
500	2023-09-28	343,140,982	37,882	15.6078	2,198,525,300	2023-09-22
501	2023-09-27	343,103,100	608,050	15.6061	2,198,525,300	2023-09-22
502	2023-09-26	342,495,050	4,304,395	15.5784	2,198,525,300	2023-09-22
503	2023-09-25	338,190,655	-11,992,000	15.3826	2,198,525,300	2023-09-22
504	2023-09-22	350,182,655	6,978,000	15.9281	2,198,525,300	2023-09-22
505	2023-09-21	343,204,655	238,000	15.6107	2,198,525,300	2023-09-20
506	2023-09-20	342,966,655	4,344,000	15.5999	2,198,525,300	2023-09-20
507	2023-09-19	338,622,655	770,000	15.4023	2,198,525,300	2023-09-18
508	2023-09-18	337,852,655	1,098,000	15.3672	2,198,525,300	2023-09-18
509	2023-09-15	336,754,655	1,106,000	15.3173	2,198,525,300	2023-09-14
510	2023-09-14	335,648,655	1,276,000	15.2670	2,198,525,300	2023-09-14
511	2023-09-13	334,372,655	166,000	15.2090	2,198,525,300	2023-09-12
512	2023-09-12	334,206,655	472,000	15.2014	2,198,525,300	2023-09-12
513	2023-09-11	333,734,655	1,308,000	15.1799	2,198,525,300	2023-09-06
514	2023-09-07	332,426,655	521,630	15.1204	2,198,525,300	2023-09-06
515	2023-09-06	331,905,025	394,000	15.0967	2,198,525,300	2023-09-06
516	2023-09-05	331,511,025	772,075	15.0788	2,198,525,300	2023-09-04
517	2023-09-04	330,738,950	33,000	15.0437	2,198,525,300	2023-09-04
518	2023-08-31	330,705,950	1,458,000	15.0422	2,198,525,300	2023-08-31
519	2023-08-30	329,247,950	-56,000	14.9759	2,198,525,300	2023-08-28
520	2023-08-29	329,303,950	-90,000	14.9784	2,198,525,300	2023-08-28
521	2023-08-28	329,393,950	-6,000	14.9825	2,198,525,300	2023-08-28
522	2023-08-25	329,399,950	31,403	14.9828	2,198,525,300	2023-07-31
523	2023-08-24	329,368,547	-74,000	14.9813	2,198,525,300	2023-07-31
524	2023-08-23	329,442,547	54,000	14.9847	2,198,525,300	2023-07-31
525	2023-08-22	329,388,547	12,100	14.9822	2,198,525,300	2023-07-31
526	2023-08-21	329,376,447	-72,100	14.9817	2,198,525,300	2023-07-31
527	2023-08-18	329,448,547	3,000	14.9850	2,198,525,300	2023-07-31
528	2023-08-17	329,445,547	-218,000	14.9848	2,198,525,300	2023-07-31
529	2023-08-16	329,663,547	0	14.9948	2,198,525,300	2023-07-31
530	2023-08-15	329,663,547	0	14.9948	2,198,525,300	2023-07-31
531	2023-08-14	329,663,547	14,000	14.9948	2,198,525,300	2023-07-31
532	2023-08-11	329,649,547	4,000	14.9941	2,198,525,300	2023-07-31
533	2023-08-10	329,645,547	24,000	14.9939	2,198,525,300	2023-07-31
534	2023-08-09	329,621,547	17,000	14.9928	2,198,525,300	2023-07-31
535	2023-08-08	329,604,547	80,000	14.9921	2,198,525,300	2023-07-31
536	2023-08-07	329,524,547	2,000	14.9884	2,198,525,300	2023-07-31
537	2023-08-04	329,522,547	0	14.9883	2,198,525,300	2023-07-31
538	2023-08-03	329,522,547	68,000	14.9883	2,198,525,300	2023-07-31
539	2023-08-02	329,454,547	8,000	14.9853	2,198,525,300	2023-07-31
540	2023-08-01	329,446,547	228,000	14.9849	2,198,525,300	2023-07-31
541	2023-07-31	329,218,547	6,000	14.9745	2,198,525,300	2023-07-31
542	2023-07-28	329,212,547	0	14.9742	2,198,525,300	2023-06-30
543	2023-07-27	329,212,547	-26,000	14.9742	2,198,525,300	2023-06-30
544	2023-07-26	329,238,547	56,000	14.9754	2,198,525,300	2023-06-30
545	2023-07-25	329,182,547	50,000	14.9729	2,198,525,300	2023-06-30
546	2023-07-24	329,132,547	0	14.9706	2,198,525,300	2023-06-30
547	2023-07-21	329,132,547	304,000	14.9706	2,198,525,300	2023-06-30
548	2023-07-20	328,828,547	56,000	14.9568	2,198,525,300	2023-06-30
549	2023-07-19	328,772,547	-35,000	14.9542	2,198,525,300	2023-06-30
550	2023-07-18	328,807,547	111,948	14.9558	2,198,525,300	2023-06-30
551	2023-07-14	328,695,599	-23,000	14.9507	2,198,525,300	2023-06-30
552	2023-07-13	328,718,599	122,000	14.9518	2,198,525,300	2023-06-30
553	2023-07-12	328,596,599	-280,000	14.9462	2,198,525,300	2023-06-30
554	2023-07-11	328,876,599	-10,000	14.9590	2,198,525,300	2023-06-30
555	2023-07-10	328,886,599	116,000	14.9594	2,198,525,300	2023-06-30
556	2023-07-07	328,770,599	0	14.9541	2,198,525,300	2023-06-30
557	2023-07-06	328,770,599	0	14.9541	2,198,525,300	2023-06-30
558	2023-07-05	328,770,599	10,000	14.9541	2,198,525,300	2023-06-30
559	2023-07-04	328,760,599	-80,000	14.9537	2,198,525,300	2023-06-30
560	2023-07-03	328,840,599	115,000	14.9573	2,198,525,300	2023-06-30
561	2023-06-30	328,725,599	0	14.9521	2,198,525,300	2023-06-30
562	2023-06-29	328,725,599	0	14.9521	2,198,525,300	2023-05-31
563	2023-06-28	328,725,599	-30,000	14.9521	2,198,525,300	2023-05-31
564	2023-06-27	328,755,599	-4,000	14.9535	2,198,525,300	2023-05-31
565	2023-06-26	328,759,599	10,000	14.9536	2,198,525,300	2023-05-31
566	2023-06-23	328,749,599	-58,000	14.9532	2,198,525,300	2023-05-31
567	2023-06-21	328,807,599	0	14.9558	2,198,525,300	2023-05-31
568	2023-06-20	328,807,599	0	14.9558	2,198,525,300	2023-05-31
569	2023-06-19	328,807,599	0	14.9558	2,198,525,300	2023-05-31
570	2023-06-16	328,807,599	-22,000	14.9558	2,198,525,300	2023-05-31
571	2023-06-15	328,829,599	2,000	14.9568	2,198,525,300	2023-05-31
572	2023-06-14	328,827,599	18,000	14.9567	2,198,525,300	2023-05-31
573	2023-06-13	328,809,599	2,000	14.9559	2,198,525,300	2023-05-31
574	2023-06-12	328,807,599	-386,000	14.9558	2,198,525,300	2023-05-31
575	2023-06-09	329,193,599	184,000	14.9734	2,198,525,300	2023-05-31
576	2023-06-08	329,009,599	0	14.9650	2,198,525,300	2023-05-31
577	2023-06-07	329,009,599	2,000	14.9650	2,198,525,300	2023-05-31
578	2023-06-06	329,007,599	-80,000	14.9649	2,198,525,300	2023-05-31
579	2023-06-05	329,087,599	-118,000	14.9686	2,198,525,300	2023-05-31
580	2023-06-02	329,205,599	56,000	14.9739	2,198,525,300	2023-05-31
581	2023-06-01	329,149,599	52,000	14.9714	2,198,525,300	2023-05-31
582	2023-05-31	329,097,599	-4,000	14.9690	2,198,525,300	2023-05-31
583	2023-05-30	329,101,599	0	14.9692	2,198,525,300	2023-04-30
584	2023-05-29	329,101,599	17,000	14.9692	2,198,525,300	2023-04-30
585	2023-05-25	329,084,599	-201,000	14.9684	2,198,525,300	2023-04-30
586	2023-05-24	329,285,599	-15,000	14.9776	2,198,525,300	2023-04-30
587	2023-05-23	329,300,599	0	14.9782	2,198,525,300	2023-04-30
588	2023-05-22	329,300,599	-12,000	14.9782	2,198,525,300	2023-04-30
589	2023-05-19	329,312,599	-4,000	14.9788	2,198,525,300	2023-04-30
590	2023-05-18	329,316,599	41,000	14.9790	2,198,525,300	2023-04-30
591	2023-05-17	329,275,599	0	14.9771	2,198,525,300	2023-04-30
592	2023-05-16	329,275,599	16,000	14.9771	2,198,525,300	2023-04-30
593	2023-05-15	329,259,599	0	14.9764	2,198,525,300	2023-04-30
594	2023-05-12	329,259,599	0	14.9764	2,198,525,300	2023-04-30
595	2023-05-11	329,259,599	0	14.9764	2,198,525,300	2023-04-30
596	2023-05-10	329,259,599	92,000	14.9764	2,198,525,300	2023-04-30
597	2023-05-09	329,167,599	0	14.9722	2,198,525,300	2023-04-30
598	2023-05-08	329,167,599	200,000	14.9722	2,198,525,300	2023-04-30
599	2023-05-05	328,967,599	86,000	14.9631	2,198,525,300	2023-04-30
600	2023-05-04	328,881,599	42,000	14.9592	2,198,525,300	2023-04-30
601	2023-05-03	328,839,599	0	14.9573	2,198,525,300	2023-04-30
602	2023-05-02	328,839,599	12,000	14.9573	2,198,525,300	2023-04-30
603	2023-04-28	328,827,599	-36,000	14.9567	2,198,525,300	2023-03-31
604	2023-04-27	328,863,599	-22,000	14.9584	2,198,525,300	2023-03-31
605	2023-04-26	328,885,599	61,042	14.9594	2,198,525,300	2023-03-31
606	2023-04-25	328,824,557	0	14.9566	2,198,525,300	2023-03-31
607	2023-04-24	328,824,557	0	14.9566	2,198,525,300	2023-03-31
608	2023-04-21	328,824,557	0	14.9566	2,198,525,300	2023-03-31
609	2023-04-20	328,824,557	0	14.9566	2,198,525,300	2023-03-31
610	2023-04-19	328,824,557	0	14.9566	2,198,525,300	2023-03-31
611	2023-04-18	328,824,557	114,000	14.9566	2,198,525,300	2023-03-31
612	2023-04-17	328,710,557	0	14.9514	2,198,525,300	2023-03-31
613	2023-04-14	328,710,557	0	14.9514	2,198,525,300	2023-03-31
614	2023-04-13	328,710,557	219,000	14.9514	2,198,525,300	2023-03-31
615	2023-04-12	328,491,557	219,000	14.9414	2,198,525,300	2023-03-31
616	2023-04-11	328,272,557	0	14.9315	2,198,525,300	2023-03-31
617	2023-04-06	328,272,557	20,000	14.9315	2,198,525,300	2023-03-31
618	2023-04-04	328,252,557	-35,000	14.9306	2,198,525,300	2023-03-31
619	2023-04-03	328,287,557	-54,000	14.9322	2,198,525,300	2023-03-31
620	2023-03-31	328,341,557	88,000	14.9346	2,198,525,300	2023-03-31
621	2023-03-30	328,253,557	-4,000	14.9306	2,198,525,300	2023-02-28
622	2023-03-29	328,257,557	222,000	14.9308	2,198,525,300	2023-02-28
623	2023-03-28	328,035,557	84,000	14.9207	2,198,525,300	2023-02-28
624	2023-03-27	327,951,557	60,000	14.9169	2,198,525,300	2023-02-28
625	2023-03-24	327,891,557	10,000	14.9142	2,198,525,300	2023-02-28
626	2023-03-23	327,881,557	-98,000	14.9137	2,198,525,300	2023-02-28
627	2023-03-22	327,979,557	0	14.9182	2,198,525,300	2023-02-28
628	2023-03-21	327,979,557	0	14.9182	2,198,525,300	2023-02-28
629	2023-03-20	327,979,557	0	14.9182	2,198,525,300	2023-02-28
630	2023-03-17	327,979,557	14,000	14.9182	2,198,525,300	2023-02-28
631	2023-03-16	327,965,557	100,000	14.9175	2,198,525,300	2023-02-28
632	2023-03-15	327,865,557	156,000	14.9130	2,198,525,300	2023-02-28
633	2023-03-14	327,709,557	2,000	14.9059	2,198,525,300	2023-02-28
634	2023-03-13	327,707,557	1,062,000	14.9058	2,198,525,300	2023-02-28
635	2023-03-10	326,645,557	-1,262,000	14.8575	2,198,525,300	2023-02-28
636	2023-03-09	327,907,557	40,000	14.9149	2,198,525,300	2023-02-28
637	2023-03-08	327,867,557	-16,000	14.9131	2,198,525,300	2023-02-28
638	2023-03-07	327,883,557	-20,000	14.9138	2,198,525,300	2023-02-28
639	2023-03-06	327,903,557	79,000	14.9147	2,198,525,300	2023-02-28
640	2023-03-03	327,824,557	-8,000	14.9111	2,198,525,300	2023-02-28
641	2023-03-02	327,832,557	0	14.9115	2,198,525,300	2023-02-28
642	2023-03-01	327,832,557	0	14.9115	2,198,525,300	2023-02-28
643	2023-02-28	327,832,557	-34,000	14.9115	2,198,525,300	2023-02-28
644	2023-02-27	327,866,557	-32,000	14.9130	2,198,525,300	2023-01-31
645	2023-02-24	327,898,557	0	14.9145	2,198,525,300	2023-01-31
646	2023-02-23	327,898,557	-2,000	14.9145	2,198,525,300	2023-01-31
647	2023-02-22	327,900,557	0	14.9146	2,198,525,300	2023-01-31
648	2023-02-21	327,900,557	8,100	14.9146	2,198,525,300	2023-01-31
649	2023-02-20	327,892,457	0	14.9142	2,198,525,300	2023-01-31
650	2023-02-17	327,892,457	-124,000	14.9142	2,198,525,300	2023-01-31
651	2023-02-16	328,016,457	0	14.9198	2,198,525,300	2023-01-31
652	2023-02-15	328,016,457	0	14.9198	2,198,525,300	2023-01-31
653	2023-02-14	328,016,457	0	14.9198	2,198,525,300	2023-01-31
654	2023-02-13	328,016,457	-2,000	14.9198	2,198,525,300	2023-01-31
655	2023-02-10	328,018,457	0	14.9199	2,198,525,300	2023-01-31
656	2023-02-09	328,018,457	64,000	14.9199	2,198,525,300	2023-01-31
657	2023-02-08	327,954,457	0	14.9170	2,198,525,300	2023-01-31
658	2023-02-07	327,954,457	0	14.9170	2,198,525,300	2023-01-31
659	2023-02-06	327,954,457	-16,000	14.9170	2,198,525,300	2023-01-31
660	2023-02-03	327,970,457	2,000	14.9177	2,198,525,300	2023-01-31
661	2023-02-02	327,968,457	-85,000	14.9177	2,198,525,300	2023-01-31
662	2023-02-01	328,053,457	-20,000	14.9215	2,198,525,300	2023-01-31
663	2023-01-31	328,073,457	-3,000	14.9224	2,198,525,300	2023-01-31
664	2023-01-30	328,076,457	-1,100	14.9226	2,198,525,300	2022-12-31
665	2023-01-27	328,077,557	0	14.9226	2,198,525,300	2022-12-31
666	2023-01-26	328,077,557	100,000	14.9226	2,198,525,300	2022-12-31
667	2023-01-20	327,977,557	0	14.9181	2,198,525,300	2022-12-31
668	2023-01-19	327,977,557	135,126	14.9181	2,198,525,300	2022-12-31
669	2023-01-18	327,842,431	32,000	14.9119	2,198,525,300	2022-12-31
670	2023-01-17	327,810,431	188,000	14.9105	2,198,525,300	2022-12-31
671	2023-01-16	327,622,431	0	14.9019	2,198,525,300	2022-12-31
672	2023-01-13	327,622,431	194,000	14.9019	2,198,525,300	2022-12-31
673	2023-01-12	327,428,431	-42,000	14.8931	2,198,525,300	2022-12-31
674	2023-01-11	327,470,431	-86,000	14.8950	2,198,525,300	2022-12-31
675	2023-01-10	327,556,431	208,000	14.8989	2,198,525,300	2022-12-31
676	2023-01-09	327,348,431	-38,000	14.8895	2,198,525,300	2022-12-31
677	2023-01-06	327,386,431	18,000	14.8912	2,198,525,300	2022-12-31
678	2023-01-05	327,368,431	-148,000	14.8904	2,198,525,300	2022-12-31
679	2023-01-04	327,516,431	0	14.8971	2,198,525,300	2022-12-31
680	2023-01-03	327,516,431	-76,000	14.8971	2,198,525,300	2022-12-31
681	2022-12-30	327,592,431	0	14.9006	2,198,525,300	2022-12-22
682	2022-12-29	327,592,431	-436,000	14.9006	2,198,525,300	2022-12-22
683	2022-12-28	328,028,431	0	14.9204	2,198,525,300	2022-12-22
684	2022-12-23	328,028,431	0	14.9204	2,198,525,300	2022-12-22
685	2022-12-22	328,028,431	404,000	14.9204	2,198,525,300	2022-12-22
686	2022-12-21	327,624,431	0	14.7767	2,217,163,300	2022-11-30
687	2022-12-20	327,624,431	3,000	14.7767	2,217,163,300	2022-11-30
688	2022-12-19	327,621,431	-84,000	14.7766	2,217,163,300	2022-11-30
689	2022-12-16	327,705,431	4,480	14.7804	2,217,163,300	2022-11-30
690	2022-12-15	327,700,951	-19,194,000	14.7802	2,217,163,300	2022-11-30
691	2022-12-14	346,894,951	-4,000	15.6459	2,217,163,300	2022-11-30
692	2022-12-13	346,898,951	-264,000	15.6461	2,217,163,300	2022-11-30
693	2022-12-12	347,162,951	-46,000	15.6580	2,217,163,300	2022-11-30
694	2022-12-09	347,208,951	-68,000	15.6601	2,217,163,300	2022-11-30
695	2022-12-08	347,276,951	167,495	15.6631	2,217,163,300	2022-11-30
696	2022-12-07	347,109,456	0	15.6556	2,217,163,300	2022-11-30
697	2022-12-06	347,109,456	0	15.6556	2,217,163,300	2022-11-30
698	2022-12-05	347,109,456	48,000	15.6556	2,217,163,300	2022-11-30
699	2022-12-02	347,061,456	-202,000	15.6534	2,217,163,300	2022-11-30
700	2022-12-01	347,263,456	-230,000	15.6625	2,217,163,300	2022-11-30
701	2022-11-30	347,493,456	1,060,000	15.6729	2,217,163,300	2022-11-30
702	2022-11-29	346,433,456	1,090,000	15.6251	2,217,163,300	2022-11-23
703	2022-11-28	345,343,456	214,000	15.5759	2,217,163,300	2022-11-23
704	2022-11-25	345,129,456	3,208,000	15.5663	2,217,163,300	2022-11-23
705	2022-11-24	341,921,456	280,000	15.4216	2,217,163,300	2022-11-23
706	2022-11-23	341,641,456	2,178,170	15.4089	2,217,163,300	2022-11-23
707	2022-11-22	339,463,286	3,923,397	15.3107	2,217,163,300	2022-11-21
708	2022-11-21	335,539,889	192,000	15.1337	2,217,163,300	2022-11-21
709	2022-11-18	335,347,889	3,358,000	15.1251	2,217,163,300	2022-11-18
710	2022-11-17	331,989,889	1,092,000	14.9736	2,217,163,300	2022-11-16
711	2022-11-16	330,897,889	242,000	14.9244	2,217,163,300	2022-11-16
712	2022-11-15	330,655,889	-264,000	14.9135	2,217,163,300	2022-11-11
713	2022-11-14	330,919,889	0	14.9254	2,217,163,300	2022-11-11
714	2022-11-11	330,919,889	-228,000	14.9254	2,217,163,300	2022-11-11
715	2022-11-10	331,147,889	20,000	14.9357	2,217,163,300	2022-11-10
716	2022-11-09	331,127,889	62,000	14.8716	2,226,581,300	2022-10-31
717	2022-11-08	331,065,889	67,000	14.8688	2,226,581,300	2022-10-31
718	2022-11-07	330,998,889	2,000	14.8658	2,226,581,300	2022-10-31
719	2022-11-04	330,996,889	82,000	14.8657	2,226,581,300	2022-10-31
720	2022-11-03	330,914,889	-9,451,000	14.8620	2,226,581,300	2022-10-31
721	2022-11-02	340,365,889	0	15.2865	2,226,581,300	2022-10-31
722	2022-11-01	340,365,889	-186,068	15.2865	2,226,581,300	2022-10-31
723	2022-10-31	340,551,957	174,000	15.2948	2,226,581,300	2022-10-31
724	2022-10-28	340,377,957	31,000	15.2870	2,226,581,300	2022-10-18
725	2022-10-27	340,346,957	0	15.2856	2,226,581,300	2022-10-18
726	2022-10-26	340,346,957	50,000	15.2856	2,226,581,300	2022-10-18
727	2022-10-25	340,296,957	-8,000	15.2834	2,226,581,300	2022-10-18
728	2022-10-24	340,304,957	-30,000	15.2837	2,226,581,300	2022-10-18
729	2022-10-21	340,334,957	92,000	15.2851	2,226,581,300	2022-10-18
730	2022-10-20	340,242,957	515,000	15.2810	2,226,581,300	2022-10-18
731	2022-10-19	339,727,957	342,654	15.2578	2,226,581,300	2022-10-18
732	2022-10-18	339,385,303	952,755	15.2424	2,226,581,300	2022-10-18
733	2022-10-17	338,432,548	2,200,000	15.1996	2,226,581,300	2022-10-14
734	2022-10-14	336,232,548	164,000	15.1008	2,226,581,300	2022-10-14
735	2022-10-13	336,068,548	1,873,000	15.0935	2,226,581,300	2022-10-11
736	2022-10-12	334,195,548	390,000	15.0094	2,226,581,300	2022-10-11
737	2022-10-11	333,805,548	496,009	14.9918	2,226,581,300	2022-10-11
738	2022-10-10	333,309,539	1,072,000	14.9696	2,226,581,300	2022-10-07
739	2022-10-07	332,237,539	-572,000	14.9214	2,226,581,300	2022-10-07
740	2022-10-06	332,809,539	1,892,000	14.9471	2,226,581,300	2022-10-05
741	2022-10-05	330,917,539	98,000	14.8621	2,226,581,300	2022-10-05
742	2022-10-03	330,819,539	0	14.8577	2,226,581,300	2022-09-30
743	2022-09-30	330,819,539	188,000	14.8577	2,226,581,300	2022-09-30
744	2022-09-29	330,631,539	0	14.8493	2,226,581,300	2022-08-31
745	2022-09-28	330,631,539	-712,000	14.8493	2,226,581,300	2022-08-31
746	2022-09-27	331,343,539	198,000	14.8813	2,226,581,300	2022-08-31
747	2022-09-26	331,145,539	58,000	14.8724	2,226,581,300	2022-08-31
748	2022-09-23	331,087,539	0	14.8698	2,226,581,300	2022-08-31
749	2022-09-22	331,087,539	0	14.8698	2,226,581,300	2022-08-31
750	2022-09-21	331,087,539	26,000	14.8698	2,226,581,300	2022-08-31
751	2022-09-20	331,061,539	26,000	14.8686	2,226,581,300	2022-08-31
752	2022-09-19	331,035,539	0	14.8674	2,226,581,300	2022-08-31
753	2022-09-16	331,035,539	30,000	14.8674	2,226,581,300	2022-08-31
754	2022-09-15	331,005,539	0	14.8661	2,226,581,300	2022-08-31
755	2022-09-14	331,005,539	-97,000	14.8661	2,226,581,300	2022-08-31
756	2022-09-13	331,102,539	20,000	14.8704	2,226,581,300	2022-08-31
757	2022-09-09	331,082,539	0	14.8695	2,226,581,300	2022-08-31
758	2022-09-08	331,082,539	48,000	14.8695	2,226,581,300	2022-08-31
759	2022-09-07	331,034,539	129,000	14.8674	2,226,581,300	2022-08-31
760	2022-09-06	330,905,539	315,000	14.8616	2,226,581,300	2022-08-31
761	2022-09-05	330,590,539	-43,000	14.8474	2,226,581,300	2022-08-31
762	2022-09-02	330,633,539	789,000	14.8494	2,226,581,300	2022-08-31
763	2022-09-01	329,844,539	2,000	14.8139	2,226,581,300	2022-08-31
764	2022-08-31	329,842,539	102,000	14.8139	2,226,581,300	2022-08-31
765	2022-08-30	329,740,539	-4,222,240	14.8093	2,226,581,300	2022-08-04
766	2022-08-29	333,962,779	2,000	14.9989	2,226,581,300	2022-08-04
767	2022-08-26	333,960,779	102,000	14.9988	2,226,581,300	2022-08-04
768	2022-08-25	333,858,779	2,000	14.9942	2,226,581,300	2022-08-04
769	2022-08-24	333,856,779	0	14.9941	2,226,581,300	2022-08-04
770	2022-08-23	333,856,779	0	14.9941	2,226,581,300	2022-08-04
771	2022-08-22	333,856,779	0	14.9941	2,226,581,300	2022-08-04
772	2022-08-19	333,856,779	-48,000	14.9941	2,226,581,300	2022-08-04
773	2022-08-18	333,904,779	75,000	14.9963	2,226,581,300	2022-08-04
774	2022-08-17	333,829,779	100,000	14.9929	2,226,581,300	2022-08-04
775	2022-08-16	333,729,779	42,000	14.9884	2,226,581,300	2022-08-04
776	2022-08-15	333,687,779	15,000	14.9866	2,226,581,300	2022-08-04
777	2022-08-12	333,672,779	8,000	14.9859	2,226,581,300	2022-08-04
778	2022-08-11	333,664,779	24,000	14.9855	2,226,581,300	2022-08-04
779	2022-08-10	333,640,779	-40,000	14.9844	2,226,581,300	2022-08-04
780	2022-08-09	333,680,779	0	14.9862	2,226,581,300	2022-08-04
781	2022-08-08	333,680,779	15,000	14.9862	2,226,581,300	2022-08-04
782	2022-08-05	333,665,779	0	14.9856	2,226,581,300	2022-08-04
783	2022-08-04	333,665,779	2,000	14.9856	2,226,581,300	2022-08-04
784	2022-08-03	333,663,779	-28,000	14.9054	2,238,547,300	2022-07-31
785	2022-08-02	333,691,779	-40,000	14.9066	2,238,547,300	2022-07-31
786	2022-08-01	333,731,779	440,000	14.9084	2,238,547,300	2022-07-31
787	2022-07-29	333,291,779	-266,000	14.8888	2,238,547,300	2022-07-22
788	2022-07-28	333,557,779	-12,014,000	14.9006	2,238,547,300	2022-07-22
789	2022-07-27	345,571,779	240,000	15.4373	2,238,547,300	2022-07-22
790	2022-07-26	345,331,779	2,088,000	15.4266	2,238,547,300	2022-07-22
791	2022-07-25	343,243,779	600,000	15.3333	2,238,547,300	2022-07-22
792	2022-07-22	342,643,779	-186,000	15.3065	2,238,547,300	2022-07-22
793	2022-07-21	342,829,779	552,000	15.3148	2,238,547,300	2022-07-21
794	2022-07-20	342,277,779	3,000	15.2902	2,238,547,300	2022-07-20
795	2022-07-19	342,274,779	132,000	15.2900	2,238,547,300	2022-07-19
796	2022-07-18	342,142,779	2,356,000	15.2841	2,238,547,300	2022-07-18
797	2022-07-15	339,786,779	42,000	15.1789	2,238,547,300	2022-07-14
798	2022-07-14	339,744,779	284,000	15.1770	2,238,547,300	2022-07-14
799	2022-07-13	339,460,779	0	15.1643	2,238,547,300	2022-06-30
800	2022-07-12	339,460,779	68,000	15.1643	2,238,547,300	2022-06-30
801	2022-07-11	339,392,779	0	15.1613	2,238,547,300	2022-06-30
802	2022-07-08	339,392,779	226,000	15.1613	2,238,547,300	2022-06-30
803	2022-07-07	339,166,779	6,000	15.1512	2,238,547,300	2022-06-30
804	2022-07-06	339,160,779	558,000	15.1509	2,238,547,300	2022-06-30
805	2022-07-05	338,602,779	-50,000	15.1260	2,238,547,300	2022-06-30
806	2022-07-04	338,652,779	348,000	15.1282	2,238,547,300	2022-06-30
807	2022-06-30	338,304,779	-310,000	15.1127	2,238,547,300	2022-06-30
808	2022-06-29	338,614,779	510,000	15.1265	2,238,547,300	2022-06-27
809	2022-06-28	338,104,779	102,000	15.1038	2,238,547,300	2022-06-27
810	2022-06-27	338,002,779	0	15.0992	2,238,547,300	2022-06-27
811	2022-06-24	338,002,779	-25,580	15.0324	2,248,493,300	2022-06-14
812	2022-06-23	338,028,359	100,000	15.0335	2,248,493,300	2022-06-14
813	2022-06-22	337,928,359	-34,000	15.0291	2,248,493,300	2022-06-14
814	2022-06-21	337,962,359	983,916	15.0306	2,248,493,300	2022-06-14
815	2022-06-20	336,978,443	-10,086,000	14.9869	2,248,493,300	2022-06-14
816	2022-06-17	347,064,443	-2,000	15.4354	2,248,493,300	2022-06-14
817	2022-06-16	347,066,443	556,000	15.4355	2,248,493,300	2022-06-14
818	2022-06-15	346,510,443	625,000	15.4108	2,248,493,300	2022-06-14
819	2022-06-14	345,885,443	206,101	15.3830	2,248,493,300	2022-06-14
820	2022-06-13	345,679,342	-36,000	15.3738	2,248,493,300	2022-06-13
821	2022-06-10	345,715,342	464,000	15.3754	2,248,493,300	2022-06-08
822	2022-06-09	345,251,342	-228,000	15.3548	2,248,493,300	2022-06-08
823	2022-06-08	345,479,342	-234,000	15.3649	2,248,493,300	2022-06-08
824	2022-06-07	345,713,342	-572,000	15.3753	2,248,493,300	2022-06-06
825	2022-06-06	346,285,342	0	15.4008	2,248,493,300	2022-06-06
826	2022-06-02	346,285,342	-6,000	15.4008	2,248,493,300	2022-06-02
827	2022-06-01	346,291,342	-300,000	15.4010	2,248,493,300	2022-05-31
828	2022-05-31	346,591,342	0	15.4144	2,248,493,300	2022-05-31
829	2022-05-30	346,591,342	214,000	15.4144	2,248,493,300	2022-05-30
830	2022-05-27	346,377,342	-224,000	15.4049	2,248,493,300	2022-05-26
831	2022-05-26	346,601,342	-18,000	15.4148	2,248,493,300	2022-05-26
832	2022-05-25	346,619,342	-39,000	15.4156	2,248,493,300	2022-05-23
833	2022-05-24	346,658,342	0	15.4174	2,248,493,300	2022-05-23
834	2022-05-23	346,658,342	-130,000	15.4174	2,248,493,300	2022-05-23
835	2022-05-20	346,788,342	34,000	15.4231	2,248,493,300	2022-04-30
836	2022-05-19	346,754,342	-276,000	15.4216	2,248,493,300	2022-04-30
837	2022-05-18	347,030,342	-18,000	15.4339	2,248,493,300	2022-04-30
838	2022-05-17	347,048,342	-2,000	15.4347	2,248,493,300	2022-04-30
839	2022-05-16	347,050,342	604,000	15.4348	2,248,493,300	2022-04-30
840	2022-05-13	346,446,342	106,000	15.4079	2,248,493,300	2022-04-30
841	2022-05-12	346,340,342	84,000	15.4032	2,248,493,300	2022-04-30
842	2022-05-11	346,256,342	-320,000	15.3995	2,248,493,300	2022-04-30
843	2022-05-10	346,576,342	-202,000	15.4137	2,248,493,300	2022-04-30
844	2022-05-06	346,778,342	466,000	15.4227	2,248,493,300	2022-04-30
845	2022-05-05	346,312,342	-178,000	15.4020	2,248,493,300	2022-04-30
846	2022-05-04	346,490,342	380,000	15.4099	2,248,493,300	2022-04-30
847	2022-05-03	346,110,342	24,000	15.3930	2,248,493,300	2022-04-30
848	2022-04-29	346,086,342	50,000	15.3919	2,248,493,300	2022-03-31
849	2022-04-28	346,036,342	0	15.3897	2,248,493,300	2022-03-31
850	2022-04-27	346,036,342	-38,000	15.3897	2,248,493,300	2022-03-31
851	2022-04-26	346,074,342	-15,000	15.3914	2,248,493,300	2022-03-31
852	2022-04-25	346,089,342	0	15.3921	2,248,493,300	2022-03-31
853	2022-04-22	346,089,342	28,000	15.3921	2,248,493,300	2022-03-31
854	2022-04-21	346,061,342	8,000	15.3908	2,248,493,300	2022-03-31
855	2022-04-20	346,053,342	0	15.3905	2,248,493,300	2022-03-31
856	2022-04-19	346,053,342	-74,000	15.3905	2,248,493,300	2022-03-31
857	2022-04-14	346,127,342	308,000	15.3937	2,248,493,300	2022-03-31
858	2022-04-13	345,819,342	-100,000	15.3800	2,248,493,300	2022-03-31
859	2022-04-12	345,919,342	-178,000	15.3845	2,248,493,300	2022-03-31
860	2022-04-11	346,097,342	60,000	15.3924	2,248,493,300	2022-03-31
861	2022-04-08	346,037,342	100,000	15.3897	2,248,493,300	2022-03-31
862	2022-04-07	345,937,342	-56,000	15.3853	2,248,493,300	2022-03-31
863	2022-04-06	345,993,342	-2,000	15.3878	2,248,493,300	2022-03-31
864	2022-04-04	345,995,342	-18,790	15.3879	2,248,493,300	2022-03-31
865	2022-04-01	346,014,132	70,000	15.3887	2,248,493,300	2022-03-31
866	2022-03-31	345,944,132	-32,000	15.3856	2,248,493,300	2022-03-31
867	2022-03-30	345,976,132	110,000	15.3870	2,248,493,300	2022-02-28
868	2022-03-29	345,866,132	-296,000	15.3821	2,248,493,300	2022-02-28
869	2022-03-28	346,162,132	-140,000	15.3953	2,248,493,300	2022-02-28
870	2022-03-25	346,302,132	127,000	15.4015	2,248,493,300	2022-02-28
871	2022-03-24	346,175,132	54,000	15.3959	2,248,493,300	2022-02-28
872	2022-03-23	346,121,132	332,000	15.3935	2,248,493,300	2022-02-28
873	2022-03-22	345,789,132	-444,000	15.3787	2,248,493,300	2022-02-28
874	2022-03-21	346,233,132	-1,000,000	15.3985	2,248,493,300	2022-02-28
875	2022-03-18	347,233,132	486,000	15.4429	2,248,493,300	2022-02-28
876	2022-03-17	346,747,132	-2,000	15.4213	2,248,493,300	2022-02-28
877	2022-03-16	346,749,132	-431,042	15.4214	2,248,493,300	2022-02-28
878	2022-03-15	347,180,174	138,000	15.4406	2,248,493,300	2022-02-28
879	2022-03-14	347,042,174	0	15.4344	2,248,493,300	2022-02-28
880	2022-03-11	347,042,174	-84,000	15.4344	2,248,493,300	2022-02-28
881	2022-03-10	347,126,174	2,000	15.4382	2,248,493,300	2022-02-28
882	2022-03-09	347,124,174	-101,000	15.4381	2,248,493,300	2022-02-28
883	2022-03-08	347,225,174	118,000	15.4426	2,248,493,300	2022-02-28
884	2022-03-07	347,107,174	-4,000	15.4373	2,248,493,300	2022-02-28
885	2022-03-04	347,111,174	0	15.4375	2,248,493,300	2022-02-28
886	2022-03-03	347,111,174	-120,000	15.4375	2,248,493,300	2022-02-28
887	2022-03-02	347,231,174	376,000	15.4428	2,248,493,300	2022-02-28
888	2022-03-01	346,855,174	-398,000	15.4261	2,248,493,300	2022-02-28
889	2022-02-28	347,253,174	-64,000	15.4438	2,248,493,300	2022-02-28
890	2022-02-25	347,317,174	0	15.4467	2,248,493,300	2022-02-10
891	2022-02-24	347,317,174	-84,000	15.4467	2,248,493,300	2022-02-10
892	2022-02-23	347,401,174	58,000	15.4504	2,248,493,300	2022-02-10
893	2022-02-22	347,343,174	0	15.4478	2,248,493,300	2022-02-10
894	2022-02-21	347,343,174	-160,000	15.4478	2,248,493,300	2022-02-10
895	2022-02-18	347,503,174	14,000	15.4549	2,248,493,300	2022-02-10
896	2022-02-17	347,489,174	0	15.4543	2,248,493,300	2022-02-10
897	2022-02-16	347,489,174	-70,000	15.4543	2,248,493,300	2022-02-10
898	2022-02-15	347,559,174	-2,000	15.4574	2,248,493,300	2022-02-10
899	2022-02-14	347,561,174	256,000	15.4575	2,248,493,300	2022-02-10
900	2022-02-11	347,305,174	-88,000	15.4461	2,248,493,300	2022-02-10
901	2022-02-10	347,393,174	-42,000	15.4500	2,248,493,300	2022-02-10
902	2022-02-09	347,435,174	-24,000	15.3755	2,259,673,300	2022-01-31
903	2022-02-08	347,459,174	0	15.3765	2,259,673,300	2022-01-31
904	2022-02-07	347,459,174	-38,000	15.3765	2,259,673,300	2022-01-31
905	2022-02-04	347,497,174	-34,000	15.3782	2,259,673,300	2022-01-31
906	2022-01-31	347,531,174	0	15.3797	2,259,673,300	2022-01-31
907	2022-01-28	347,531,174	168,000	15.3797	2,259,673,300	2022-01-14
908	2022-01-27	347,363,174	-1,058,000	15.3723	2,259,673,300	2022-01-14
909	2022-01-26	348,421,174	-498,000	15.4191	2,259,673,300	2022-01-14
910	2022-01-25	348,919,174	-178,000	15.4411	2,259,673,300	2022-01-14
911	2022-01-24	349,097,174	-11,450,000	15.4490	2,259,673,300	2022-01-14
912	2022-01-21	360,547,174	-820,000	15.9557	2,259,673,300	2022-01-14
913	2022-01-20	361,367,174	806,000	15.9920	2,259,673,300	2022-01-14
914	2022-01-19	360,561,174	664,000	15.9563	2,259,673,300	2022-01-14
915	2022-01-18	359,897,174	204,000	15.9270	2,259,673,300	2022-01-14
916	2022-01-17	359,693,174	4,865,050	15.9179	2,259,673,300	2022-01-14
917	2022-01-14	354,828,124	4,206,240	15.7026	2,259,673,300	2022-01-14
918	2022-01-13	350,621,884	655,000	15.3726	2,280,827,300	2022-01-13
919	2022-01-12	349,966,884	1,529,681	15.3439	2,280,827,300	2022-01-07
920	2022-01-11	348,437,203	2,251,201	15.2768	2,280,827,300	2022-01-07
921	2022-01-10	346,186,002	-20,982,000	15.1781	2,280,827,300	2022-01-07
922	2022-01-07	367,168,002	2,340,000	16.0980	2,280,827,300	2022-01-07
923	2022-01-06	364,828,002	-32,000	15.9954	2,280,827,300	2022-01-05
924	2022-01-05	364,860,002	186,000	15.9968	2,280,827,300	2022-01-05
925	2022-01-04	364,674,002	1,042,000	15.9960	2,279,777,300	2021-12-31
926	2022-01-03	363,632,002	352,000	15.9503	2,279,777,300	2021-12-31
927	2021-12-31	363,280,002	0	15.9349	2,279,777,300	2021-12-31
928	2021-12-30	363,280,002	1,466,000	15.9405	2,278,977,300	2021-12-28
929	2021-12-29	361,814,002	1,042,000	15.8762	2,278,977,300	2021-12-28
930	2021-12-28	360,772,002	2,172,000	15.8304	2,278,977,300	2021-12-28
931	2021-12-24	358,600,002	0	15.5566	2,305,135,300	2021-12-21
932	2021-12-23	358,600,002	3,148,000	15.5566	2,305,135,300	2021-12-21
933	2021-12-22	355,452,002	829,210	15.4200	2,305,135,300	2021-12-21
934	2021-12-21	354,622,792	170,000	15.3840	2,305,135,300	2021-12-21
935	2021-12-20	354,452,792	-26,062,000	15.3767	2,305,135,300	2021-12-13
936	2021-12-17	380,514,792	530,000	16.5073	2,305,135,300	2021-12-13
937	2021-12-16	379,984,792	1,966,000	16.4843	2,305,135,300	2021-12-13
938	2021-12-15	378,018,792	2,036,000	16.3990	2,305,135,300	2021-12-13
939	2021-12-14	375,982,792	508,000	16.3107	2,305,135,300	2021-12-13
940	2021-12-13	375,474,792	378,000	16.2886	2,305,135,300	2021-12-13
941	2021-12-10	375,096,792	578,000	16.2722	2,305,135,300	2021-12-07
942	2021-12-09	374,518,792	3,930,000	16.2472	2,305,135,300	2021-12-07
943	2021-12-08	370,588,792	8,000	16.0767	2,305,135,300	2021-12-07
944	2021-12-07	370,580,792	2,004,471	16.0763	2,305,135,300	2021-12-07
945	2021-12-06	368,576,321	374,000	15.9894	2,305,135,300	2021-12-03
946	2021-12-03	368,202,321	338,000	15.9731	2,305,135,300	2021-12-03
947	2021-12-02	367,864,321	2,382,000	15.9585	2,305,135,300	2021-11-30
948	2021-12-01	365,482,321	-68,000	15.8551	2,305,135,300	2021-11-30
949	2021-11-30	365,550,321	10,000	15.8581	2,305,135,300	2021-11-30
950	2021-11-29	365,540,321	-4,000	15.8577	2,305,135,300	2021-11-19
951	2021-11-26	365,544,321	52,000	15.8578	2,305,135,300	2021-11-19
952	2021-11-25	365,492,321	98,000	15.8556	2,305,135,300	2021-11-19
953	2021-11-24	365,394,321	52,000	15.8513	2,305,135,300	2021-11-19
954	2021-11-23	365,342,321	-76,000	15.8491	2,305,135,300	2021-11-19
955	2021-11-22	365,418,321	166,000	15.8524	2,305,135,300	2021-11-19
956	2021-11-19	365,252,321	-106,000	15.8452	2,305,135,300	2021-11-19
957	2021-11-18	365,358,321	366,000	15.7604	2,318,209,300	2021-11-04
958	2021-11-17	364,992,321	-4,000	15.7446	2,318,209,300	2021-11-04
959	2021-11-16	364,996,321	358,000	15.7448	2,318,209,300	2021-11-04
960	2021-11-15	364,638,321	684,000	15.7293	2,318,209,300	2021-11-04
961	2021-11-12	363,954,321	-12,920,790	15.6998	2,318,209,300	2021-11-04
962	2021-11-11	376,875,111	1,224,000	16.2572	2,318,209,300	2021-11-04
963	2021-11-10	375,651,111	502,000	16.2044	2,318,209,300	2021-11-04
964	2021-11-09	375,149,111	1,978,000	16.1827	2,318,209,300	2021-11-04
965	2021-11-08	373,171,111	2,370,000	16.0974	2,318,209,300	2021-11-04
966	2021-11-05	370,801,111	1,610,000	15.9952	2,318,209,300	2021-11-04
967	2021-11-04	369,191,111	-30,000	15.9257	2,318,209,300	2021-11-04
968	2021-11-03	369,221,111	1,520,000	15.9311	2,317,609,300	2021-11-03
969	2021-11-02	367,701,111	336,000	15.8690	2,317,109,300	2021-10-31
970	2021-11-01	367,365,111	374,000	15.8545	2,317,109,300	2021-10-31
971	2021-10-29	366,991,111	3,513,000	15.8383	2,317,109,300	2021-10-27
972	2021-10-28	363,478,111	506,000	15.6867	2,317,109,300	2021-10-27
973	2021-10-27	362,972,111	658,000	15.6649	2,317,109,300	2021-10-27
974	2021-10-26	362,314,111	231,000	15.6365	2,317,109,300	2021-10-21
975	2021-10-25	362,083,111	314,000	15.6265	2,317,109,300	2021-10-21
976	2021-10-22	361,769,111	-244,000	15.6129	2,317,109,300	2021-10-21
977	2021-10-21	362,013,111	-4,000	15.6235	2,317,109,300	2021-10-21
978	2021-10-20	362,017,111	2,246,000	15.4837	2,338,053,300	2021-10-06
979	2021-10-19	359,771,111	-152,000	15.3876	2,338,053,300	2021-10-06
980	2021-10-18	359,923,111	-602,000	15.3941	2,338,053,300	2021-10-06
981	2021-10-15	360,525,111	612,000	15.4199	2,338,053,300	2021-10-06
982	2021-10-12	359,913,111	294,000	15.3937	2,338,053,300	2021-10-06
983	2021-10-11	359,619,111	-20,708,000	15.3811	2,338,053,300	2021-10-06
984	2021-10-08	380,327,111	5,282,070	16.2668	2,338,053,300	2021-10-06
985	2021-10-07	375,045,041	36,000	16.0409	2,338,053,300	2021-10-06
986	2021-10-06	375,009,041	368,000	16.0394	2,338,053,300	2021-10-06
987	2021-10-05	374,641,041	1,246,836	16.0236	2,338,053,300	2021-10-05
988	2021-10-04	373,394,205	828,000	15.8603	2,354,263,300	2021-09-30
989	2021-09-30	372,566,205	2,167,042	15.8252	2,354,263,300	2021-09-30
990	2021-09-29	370,399,163	-17,190,000	15.7331	2,354,263,300	2021-09-28
991	2021-09-28	387,589,163	2,930,000	16.4633	2,354,263,300	2021-09-28
992	2021-09-27	384,659,163	642,000	16.3388	2,354,263,300	2021-09-24
993	2021-09-24	384,017,163	2,008,000	16.3116	2,354,263,300	2021-09-24
994	2021-09-23	382,009,163	1,132,000	16.2263	2,354,263,300	2021-09-17
995	2021-09-21	380,877,163	807,681	16.1782	2,354,263,300	2021-09-17
996	2021-09-20	380,069,482	223,272	16.1439	2,354,263,300	2021-09-17
997	2021-09-17	379,846,210	338,728	16.1344	2,354,263,300	2021-09-17
998	2021-09-16	379,507,482	2,591,000	16.1200	2,354,263,300	2021-09-14
999	2021-09-15	376,916,482	8,000	16.0100	2,354,263,300	2021-09-14
1000	2021-09-14	376,908,482	388,000	16.0096	2,354,263,300	2021-09-14
1001	2021-09-13	376,520,482	3,702,000	15.9931	2,354,263,300	2021-09-09
1002	2021-09-10	372,818,482	-82,000	15.8359	2,354,263,300	2021-09-09
1003	2021-09-09	372,900,482	471	15.8394	2,354,263,300	2021-09-09
1004	2021-09-08	372,900,011	16,000	15.8394	2,354,263,300	2021-09-03
1005	2021-09-07	372,884,011	1,788,000	15.8387	2,354,263,300	2021-09-03
1006	2021-09-06	371,096,011	318,000	15.7627	2,354,263,300	2021-09-03
1007	2021-09-03	370,778,011	2,393,170	15.7492	2,354,263,300	2021-09-03
1008	2021-09-02	368,384,841	-124,000	15.6476	2,354,263,300	2021-09-01
1009	2021-09-01	368,508,841	-48,000	15.6528	2,354,263,300	2021-09-01
1010	2021-08-31	368,556,841	-18,000	15.6549	2,354,263,300	2021-08-31
1011	2021-08-30	368,574,841	98,000	15.6556	2,354,263,300	2021-08-04
1012	2021-08-27	368,476,841	-114,000	15.6515	2,354,263,300	2021-08-04
1013	2021-08-26	368,590,841	-167,000	15.6563	2,354,263,300	2021-08-04
1014	2021-08-25	368,757,841	12,000	15.6634	2,354,263,300	2021-08-04
1015	2021-08-24	368,745,841	-596,000	15.6629	2,354,263,300	2021-08-04
1016	2021-08-23	369,341,841	-122,000	15.6882	2,354,263,300	2021-08-04
1017	2021-08-20	369,463,841	15,000	15.6934	2,354,263,300	2021-08-04
1018	2021-08-19	369,448,841	-12,000	15.6928	2,354,263,300	2021-08-04
1019	2021-08-18	369,460,841	-292,000	15.6933	2,354,263,300	2021-08-04
1020	2021-08-17	369,752,841	26,000	15.7057	2,354,263,300	2021-08-04
1021	2021-08-16	369,726,841	-864,000	15.7046	2,354,263,300	2021-08-04
1022	2021-08-13	370,590,841	-234,580	15.7413	2,354,263,300	2021-08-04
1023	2021-08-12	370,825,421	-356,000	15.7512	2,354,263,300	2021-08-04
1024	2021-08-11	371,181,421	-212,000	15.7664	2,354,263,300	2021-08-04
1025	2021-08-10	371,393,421	-574,000	15.7754	2,354,263,300	2021-08-04
1026	2021-08-09	371,967,421	-80,000	15.7997	2,354,263,300	2021-08-04
1027	2021-08-06	372,047,421	-14,475	15.8031	2,354,263,300	2021-08-04
1028	2021-08-05	372,061,896	626,000	15.8038	2,354,263,300	2021-08-04
1029	2021-08-04	371,435,896	248,000	15.7772	2,354,263,300	2021-08-04
1030	2021-08-03	371,187,896	68,000	15.7113	2,362,549,300	2021-07-31
1031	2021-08-02	371,119,896	702,000	15.7085	2,362,549,300	2021-07-31
1032	2021-07-30	370,417,896	218,000	15.6787	2,362,549,300	2021-07-22
1033	2021-07-29	370,199,896	-8,626,000	15.6695	2,362,549,300	2021-07-22
1034	2021-07-28	378,825,896	1,354,000	16.0346	2,362,549,300	2021-07-22
1035	2021-07-27	377,471,896	5,130,000	15.9773	2,362,549,300	2021-07-22
1036	2021-07-26	372,341,896	2,048,000	15.7602	2,362,549,300	2021-07-22
1037	2021-07-23	370,293,896	386,000	15.6735	2,362,549,300	2021-07-22
1038	2021-07-22	369,907,896	26,000	15.6572	2,362,549,300	2021-07-22
1039	2021-07-21	369,881,896	1,292,000	15.6560	2,362,549,300	2021-07-19
1040	2021-07-20	368,589,896	82,000	15.6014	2,362,549,300	2021-07-19
1041	2021-07-19	368,507,896	-10,000	15.5979	2,362,549,300	2021-07-19
1042	2021-07-16	368,517,896	214,000	15.5983	2,362,549,300	2021-06-30
1043	2021-07-15	368,303,896	98,000	15.5893	2,362,549,300	2021-06-30
1044	2021-07-14	368,205,896	-152,000	15.5851	2,362,549,300	2021-06-30
1045	2021-07-13	368,357,896	-346,000	15.5915	2,362,549,300	2021-06-30
1046	2021-07-12	368,703,896	-1,870,000	15.6062	2,362,549,300	2021-06-30
1047	2021-07-09	370,573,896	173,000	15.6853	2,362,549,300	2021-06-30
1048	2021-07-08	370,400,896	-852,000	15.6780	2,362,549,300	2021-06-30
1049	2021-07-07	371,252,896	-304,000	15.7141	2,362,549,300	2021-06-30
1050	2021-07-06	371,556,896	654,000	15.7269	2,362,549,300	2021-06-30
1051	2021-07-05	370,902,896	726,000	15.6993	2,362,549,300	2021-06-30
1052	2021-07-02	370,176,896	672,000	15.6685	2,362,549,300	2021-06-30
1053	2021-06-30	369,504,896	376,168	15.6401	2,362,549,300	2021-06-30
1054	2021-06-29	369,128,728	1,904,000	15.6242	2,362,549,300	2021-05-31
1055	2021-06-28	367,224,728	964,000	15.5436	2,362,549,300	2021-05-31
1056	2021-06-25	366,260,728	1,388,000	15.5028	2,362,549,300	2021-05-31
1057	2021-06-24	364,872,728	350,000	15.4440	2,362,549,300	2021-05-31
1058	2021-06-23	364,522,728	-548,000	15.4292	2,362,549,300	2021-05-31
1059	2021-06-22	365,070,728	1,222,000	15.4524	2,362,549,300	2021-05-31
1060	2021-06-21	363,848,728	1,186,000	15.4007	2,362,549,300	2021-05-31
1061	2021-06-18	362,662,728	802,000	15.3505	2,362,549,300	2021-05-31
1062	2021-06-17	361,860,728	752,000	15.3165	2,362,549,300	2021-05-31
1063	2021-06-16	361,108,728	34,000	15.2847	2,362,549,300	2021-05-31
1064	2021-06-15	361,074,728	-84,000	15.2833	2,362,549,300	2021-05-31
1065	2021-06-11	361,158,728	556,000	15.2868	2,362,549,300	2021-05-31
1066	2021-06-10	360,602,728	126,000	15.2633	2,362,549,300	2021-05-31
1067	2021-06-09	360,476,728	523,000	15.2580	2,362,549,300	2021-05-31
1068	2021-06-08	359,953,728	494,000	15.2358	2,362,549,300	2021-05-31
1069	2021-06-07	359,459,728	1,816,000	15.2149	2,362,549,300	2021-05-31
1070	2021-06-04	357,643,728	10,000	15.1380	2,362,549,300	2021-05-31
1071	2021-06-03	357,633,728	-494,000	15.1376	2,362,549,300	2021-05-31
1072	2021-06-02	358,127,728	257,000	15.1585	2,362,549,300	2021-05-31
1073	2021-06-01	357,870,728	-18,000	15.1477	2,362,549,300	2021-05-31
1074	2021-05-31	357,888,728	-200,000	15.1484	2,362,549,300	2021-05-31
1075	2021-05-28	358,088,728	-38,000	15.1569	2,362,549,300	2021-04-30
1076	2021-05-27	358,126,728	-690,000	15.1585	2,362,549,300	2021-04-30
1077	2021-05-26	358,816,728	-12,000	15.1877	2,362,549,300	2021-04-30
1078	2021-05-25	358,828,728	115,000	15.1882	2,362,549,300	2021-04-30
1079	2021-05-24	358,713,728	128,000	15.1833	2,362,549,300	2021-04-30
1080	2021-05-21	358,585,728	-764,000	15.1779	2,362,549,300	2021-04-30
1081	2021-05-20	359,349,728	-76,000	15.2103	2,362,549,300	2021-04-30
1082	2021-05-18	359,425,728	-158,000	15.2135	2,362,549,300	2021-04-30
1083	2021-05-17	359,583,728	200,000	15.2202	2,362,549,300	2021-04-30
1084	2021-05-14	359,383,728	52,000	15.2117	2,362,549,300	2021-04-30
1085	2021-05-13	359,331,728	97,000	15.2095	2,362,549,300	2021-04-30
1086	2021-05-12	359,234,728	235,000	15.2054	2,362,549,300	2021-04-30
1087	2021-05-11	358,999,728	210,000	15.1954	2,362,549,300	2021-04-30
1088	2021-05-10	358,789,728	98,000	15.1865	2,362,549,300	2021-04-30
1089	2021-05-07	358,691,728	478,000	15.1824	2,362,549,300	2021-04-30
1090	2021-05-06	358,213,728	224,840	15.1622	2,362,549,300	2021-04-30
1091	2021-05-05	357,988,888	24,000	15.1527	2,362,549,300	2021-04-30
1092	2021-05-04	357,964,888	-538,790	15.1516	2,362,549,300	2021-04-30
1093	2021-05-03	358,503,678	-182,000	15.1744	2,362,549,300	2021-04-30
1094	2021-04-30	358,685,678	67,000	15.1821	2,362,549,300	2021-04-30
1095	2021-04-29	358,618,678	-262,000	15.1793	2,362,549,300	2021-03-31
1096	2021-04-28	358,880,678	146,000	15.1904	2,362,549,300	2021-03-31
1097	2021-04-27	358,734,678	139,000	15.1842	2,362,549,300	2021-03-31
1098	2021-04-26	358,595,678	26,000	15.1783	2,362,549,300	2021-03-31
1099	2021-04-23	358,569,678	268,840	15.1772	2,362,549,300	2021-03-31
1100	2021-04-22	358,300,838	316,000	15.1659	2,362,549,300	2021-03-31
1101	2021-04-21	357,984,838	866,000	15.1525	2,362,549,300	2021-03-31
1102	2021-04-20	357,118,838	778,000	15.1158	2,362,549,300	2021-03-31
1103	2021-04-19	356,340,838	338,000	15.0829	2,362,549,300	2021-03-31
1104	2021-04-16	356,002,838	-1,730,000	15.0686	2,362,549,300	2021-03-31
1105	2021-04-15	357,732,838	-248,790	15.1418	2,362,549,300	2021-03-31
1106	2021-04-14	357,981,628	-98,000	15.1523	2,362,549,300	2021-03-31
1107	2021-04-13	358,079,628	-16,000	15.1565	2,362,549,300	2021-03-31
1108	2021-04-12	358,095,628	1,654,000	15.1572	2,362,549,300	2021-03-31
1109	2021-04-09	356,441,628	1,240,000	15.0872	2,362,549,300	2021-03-31
1110	2021-04-08	355,201,628	-292,000	15.0347	2,362,549,300	2021-03-31
1111	2021-04-07	355,493,628	386,000	15.0470	2,362,549,300	2021-03-31
1112	2021-04-01	355,107,628	309,000	15.0307	2,362,549,300	2021-03-31
1113	2021-03-31	354,798,628	1,252,000	15.0176	2,362,549,300	2021-03-31
1114	2021-03-30	353,546,628	-74,000	14.9646	2,362,549,300	2021-02-28
1115	2021-03-29	353,620,628	-98,000	14.9678	2,362,549,300	2021-02-28
1116	2021-03-26	353,718,628	870,000	14.9719	2,362,549,300	2021-02-28
1117	2021-03-25	352,848,628	-66,000	14.9351	2,362,549,300	2021-02-28
1118	2021-03-24	352,914,628	183,000	14.9379	2,362,549,300	2021-02-28
1119	2021-03-23	352,731,628	61,000	14.9301	2,362,549,300	2021-02-28
1120	2021-03-22	352,670,628	106,000	14.9275	2,362,549,300	2021-02-28
1121	2021-03-19	352,564,628	8,000	14.9231	2,362,549,300	2021-02-28
1122	2021-03-18	352,556,628	50,000	14.9227	2,362,549,300	2021-02-28
1123	2021-03-17	352,506,628	-28,000	14.9206	2,362,549,300	2021-02-28
1124	2021-03-16	352,534,628	-138,800	14.9218	2,362,549,300	2021-02-28
1125	2021-03-15	352,673,428	246,000	14.9277	2,362,549,300	2021-02-28
1126	2021-03-12	352,427,428	-12,000	14.9173	2,362,549,300	2021-02-28
1127	2021-03-11	352,439,428	-172,000	14.9178	2,362,549,300	2021-02-28
1128	2021-03-10	352,611,428	-126,640	14.9250	2,362,549,300	2021-02-28
1129	2021-03-09	352,738,068	122,000	14.9304	2,362,549,300	2021-02-28
1130	2021-03-08	352,616,068	37,521	14.9252	2,362,549,300	2021-02-28
1131	2021-03-05	352,578,547	439,830	14.9236	2,362,549,300	2021-02-28
1132	2021-03-04	352,138,717	-264,000	14.9050	2,362,549,300	2021-02-28
1133	2021-03-03	352,402,717	-502,000	14.9162	2,362,549,300	2021-02-28
1134	2021-03-02	352,904,717	-366,000	14.9375	2,362,549,300	2021-02-28
1135	2021-03-01	353,270,717	155,500	14.9529	2,362,549,300	2021-02-28
1136	2021-02-26	353,115,217	-830,000	14.9464	2,362,549,300	2021-01-31
1137	2021-02-25	353,945,217	-1,236,000	14.9815	2,362,549,300	2021-01-31
1138	2021-02-24	355,181,217	806,000	15.0338	2,362,549,300	2021-01-31
1139	2021-02-23	354,375,217	-70,050	14.9997	2,362,549,300	2021-01-31
1140	2021-02-22	354,445,267	-594,000	15.0027	2,362,549,300	2021-01-31
1141	2021-02-19	355,039,267	935,000	15.0278	2,362,549,300	2021-01-31
1142	2021-02-18	354,104,267	-24,000	14.9882	2,362,549,300	2021-01-31
1143	2021-02-17	354,128,267	-5,346,219	14.9892	2,362,549,300	2021-01-31
1144	2021-02-16	359,474,486	2,374,000	15.2155	2,362,549,300	2021-01-31
1145	2021-02-11	357,100,486	0	15.1150	2,362,549,300	2021-01-31
1146	2021-02-10	357,100,486	-247,730	15.1150	2,362,549,300	2021-01-31
1147	2021-02-09	357,348,216	148,000	15.1255	2,362,549,300	2021-01-31
1148	2021-02-08	357,200,216	336,000	15.1193	2,362,549,300	2021-01-31
1149	2021-02-05	356,864,216	-264,000	15.1050	2,362,549,300	2021-01-31
1150	2021-02-04	357,128,216	70,403	15.1162	2,362,549,300	2021-01-31
1151	2021-02-03	357,057,813	476,000	15.1132	2,362,549,300	2021-01-31
1152	2021-02-02	356,581,813	27,000	15.0931	2,362,549,300	2021-01-31
1153	2021-02-01	356,554,813	142,000	15.0920	2,362,549,300	2021-01-31
1154	2021-01-29	356,412,813	-237,412	15.0860	2,362,546,300	2020-12-31
1155	2021-01-28	356,650,225	49,000	15.0960	2,362,546,300	2020-12-31
1156	2021-01-27	356,601,225	211,000	15.0939	2,362,546,300	2020-12-31
1157	2021-01-26	356,390,225	-1,542,790	15.0850	2,362,546,300	2020-12-31
1158	2021-01-25	357,933,015	568,000	15.1503	2,362,546,300	2020-12-31
1159	2021-01-22	357,365,015	-2,000	15.1263	2,362,546,300	2020-12-31
1160	2021-01-21	357,367,015	196,000	15.1263	2,362,546,300	2020-12-31
1161	2021-01-20	357,171,015	-723,000	15.1181	2,362,546,300	2020-12-31
1162	2021-01-19	357,894,015	1,428,000	15.1487	2,362,546,300	2020-12-31
1163	2021-01-18	356,466,015	-52,000	15.0882	2,362,546,300	2020-12-31
1164	2021-01-15	356,518,015	-80,000	15.0904	2,362,546,300	2020-12-31
1165	2021-01-14	356,598,015	6,000	15.0938	2,362,546,300	2020-12-31
1166	2021-01-13	356,592,015	-166,958	15.0935	2,362,546,300	2020-12-31
1167	2021-01-12	356,758,973	-56,000	15.1006	2,362,546,300	2020-12-31
1168	2021-01-11	356,814,973	-78,374	15.1030	2,362,546,300	2020-12-31
1169	2021-01-08	356,893,347	-16,000	15.1063	2,362,546,300	2020-12-31
1170	2021-01-07	356,909,347	164,000	15.1070	2,362,546,300	2020-12-31
1171	2021-01-06	356,745,347	2,323,000	15.1000	2,362,546,300	2020-12-31
1172	2021-01-05	354,422,347	-236,000	15.0017	2,362,546,300	2020-12-31
1173	2021-01-04	354,658,347	138,000	15.0117	2,362,546,300	2020-12-31
1174	2020-12-31	354,520,347	0	15.0059	2,362,546,300	2020-12-31
1175	2020-12-30	354,520,347	160,000	15.0059	2,362,546,300	2020-11-30
1176	2020-12-29	354,360,347	-74,396	14.9991	2,362,546,300	2020-11-30
1177	2020-12-28	354,434,743	23,000	15.0022	2,362,546,300	2020-11-30
1178	2020-12-24	354,411,743	0	15.0013	2,362,546,300	2020-11-30
1179	2020-12-23	354,411,743	104,000	15.0013	2,362,546,300	2020-11-30
1180	2020-12-22	354,307,743	170,000	14.9969	2,362,546,300	2020-11-30
1181	2020-12-21	354,137,743	282,000	14.9897	2,362,546,300	2020-11-30
1182	2020-12-18	353,855,743	-120,000	14.9777	2,362,546,300	2020-11-30
1183	2020-12-17	353,975,743	318,000	14.9828	2,362,546,300	2020-11-30
1184	2020-12-16	353,657,743	32,000	14.9693	2,362,546,300	2020-11-30
1185	2020-12-15	353,625,743	132,000	14.9680	2,362,546,300	2020-11-30
1186	2020-12-14	353,493,743	60,000	14.9624	2,362,546,300	2020-11-30
1187	2020-12-11	353,433,743	649,000	14.9599	2,362,546,300	2020-11-30
1188	2020-12-10	352,784,743	-132,000	14.9324	2,362,546,300	2020-11-30
1189	2020-12-09	352,916,743	256,000	14.9380	2,362,546,300	2020-11-30
1190	2020-12-08	352,660,743	102,000	14.9271	2,362,546,300	2020-11-30
1191	2020-12-07	352,558,743	-552,000	14.9228	2,362,546,300	2020-11-30
1192	2020-12-04	353,110,743	108,000	14.9462	2,362,546,300	2020-11-30
1193	2020-12-03	353,002,743	86,000	14.9416	2,362,546,300	2020-11-30
1194	2020-12-02	352,916,743	202,000	14.9380	2,362,546,300	2020-11-30
1195	2020-12-01	352,714,743	150,000	14.9294	2,362,546,300	2020-11-30
1196	2020-11-30	352,564,743	-26,000	14.9231	2,362,546,300	2020-11-30
1197	2020-11-27	352,590,743	10,000	14.9242	2,362,546,300	2020-11-12
1198	2020-11-26	352,580,743	-188,000	14.9238	2,362,546,300	2020-11-12
1199	2020-11-25	352,768,743	60,000	14.9317	2,362,546,300	2020-11-12
1200	2020-11-24	352,708,743	447,126	14.9292	2,362,546,300	2020-11-12
1201	2020-11-23	352,261,617	228,000	14.9103	2,362,546,300	2020-11-12
1202	2020-11-20	352,033,617	-58,000	14.9006	2,362,546,300	2020-11-12
1203	2020-11-19	352,091,617	106,000	14.9031	2,362,546,300	2020-11-12
1204	2020-11-18	351,985,617	-312,000	14.8986	2,362,546,300	2020-11-12
1205	2020-11-17	352,297,617	-28,000	14.9118	2,362,546,300	2020-11-12
1206	2020-11-16	352,325,617	12,000	14.9130	2,362,546,300	2020-11-12
1207	2020-11-13	352,313,617	180,000	14.9125	2,362,546,300	2020-11-12
1208	2020-11-12	352,133,617	154,050	14.9048	2,362,546,300	2020-11-12
1209	2020-11-11	351,979,567	-38,000	14.8823	2,365,090,300	2020-10-31
1210	2020-11-10	352,017,567	-84,000	14.8839	2,365,090,300	2020-10-31
1211	2020-11-09	352,101,567	3,528,000	14.8874	2,365,090,300	2020-10-31
1212	2020-11-06	348,573,567	53,000	14.7383	2,365,090,300	2020-10-31
1213	2020-11-05	348,520,567	170,000	14.7360	2,365,090,300	2020-10-31
1214	2020-11-04	348,350,567	-2,398,000	14.7288	2,365,090,300	2020-10-31
1215	2020-11-03	350,748,567	348,000	14.8302	2,365,090,300	2020-10-31
1216	2020-11-02	350,400,567	1,142,000	14.8155	2,365,090,300	2020-10-31
1217	2020-10-30	349,258,567	390,000	14.7672	2,365,090,300	2020-09-30
1218	2020-10-29	348,868,567	227,000	14.7508	2,365,090,300	2020-09-30
1219	2020-10-28	348,641,567	2,248,000	14.7412	2,365,090,300	2020-09-30
1220	2020-10-27	346,393,567	903,100	14.6461	2,365,090,300	2020-09-30
1221	2020-10-23	345,490,467	550,000	14.6079	2,365,090,300	2020-09-30
1222	2020-10-22	344,940,467	226,000	14.5847	2,365,090,300	2020-09-30
1223	2020-10-21	344,714,467	1,512,000	14.5751	2,365,090,300	2020-09-30
1224	2020-10-20	343,202,467	404,000	14.5112	2,365,090,300	2020-09-30
1225	2020-10-19	342,798,467	-990,000	14.4941	2,365,090,300	2020-09-30
1226	2020-10-16	343,788,467	180,000	14.5360	2,365,090,300	2020-09-30
1227	2020-10-15	343,608,467	268,000	14.5283	2,365,090,300	2020-09-30
1228	2020-10-14	343,340,467	270,000	14.5170	2,365,090,300	2020-09-30
1229	2020-10-12	343,070,467	293,224	14.5056	2,365,090,300	2020-09-30
1230	2020-10-09	342,777,243	334,000	14.4932	2,365,090,300	2020-09-30
1231	2020-10-08	342,443,243	288,000	14.4791	2,365,090,300	2020-09-30
1232	2020-10-07	342,155,243	-437,000	14.4669	2,365,090,300	2020-09-30
1233	2020-10-06	342,592,243	105,630	14.4854	2,365,090,300	2020-09-30
1234	2020-10-05	342,486,613	224,000	14.4809	2,365,090,300	2020-09-30
1235	2020-09-30	342,262,613	-179,958	14.4714	2,365,090,300	2020-09-30
1236	2020-09-29	342,442,571	-214,000	14.4791	2,365,086,300	2020-08-31
1237	2020-09-28	342,656,571	-136,000	14.4881	2,365,086,300	2020-08-31
1238	2020-09-25	342,792,571	-75,000	14.4939	2,365,086,300	2020-08-31
1239	2020-09-24	342,867,571	-50,000	14.4970	2,365,086,300	2020-08-31
1240	2020-09-23	342,917,571	56,000	14.4992	2,365,086,300	2020-08-31
1241	2020-09-22	342,861,571	-2,102,437	14.4968	2,365,086,300	2020-08-31
1242	2020-09-21	344,964,008	-350,000	14.5857	2,365,086,300	2020-08-31
1243	2020-09-18	345,314,008	-454,000	14.6005	2,365,086,300	2020-08-31
1244	2020-09-17	345,768,008	256,000	14.6197	2,365,086,300	2020-08-31
1245	2020-09-16	345,512,008	-262,000	14.6089	2,365,086,300	2020-08-31
1246	2020-09-15	345,774,008	-20,000	14.6199	2,365,086,300	2020-08-31
1247	2020-09-14	345,794,008	974,000	14.6208	2,365,086,300	2020-08-31
1248	2020-09-11	344,820,008	2,192,000	14.5796	2,365,086,300	2020-08-31
1249	2020-09-10	342,628,008	-50,000	14.4869	2,365,086,300	2020-08-31
1250	2020-09-09	342,678,008	-504,000	14.4890	2,365,086,300	2020-08-31
1251	2020-09-08	343,182,008	200,000	14.5103	2,365,086,300	2020-08-31
1252	2020-09-07	342,982,008	-1,212,000	14.5019	2,365,086,300	2020-08-31
1253	2020-09-04	344,194,008	-5,368,000	14.5531	2,365,086,300	2020-08-31
1254	2020-09-03	349,562,008	-8,172,700	14.7801	2,365,086,300	2020-08-31
1255	2020-09-02	357,734,708	-826,000	15.1257	2,365,086,300	2020-08-31
1256	2020-09-01	358,560,708	-1,017,000	15.1606	2,365,086,300	2020-08-31
1257	2020-08-31	359,577,708	-7,231,538	15.2036	2,365,086,300	2020-08-31
1258	2020-08-28	366,809,246	-18,353,422	15.5093	2,365,086,300	2020-07-31
1259	2020-08-27	385,162,668	-4,451,580	16.2854	2,365,086,300	2020-07-31
1260	2020-08-26	389,614,248	-8,209,580	16.4736	2,365,086,300	2020-07-31
1261	2020-08-25	397,823,828	-6,477,000	16.8207	2,365,086,300	2020-07-31
1262	2020-08-24	404,300,828	-4,522,000	17.0945	2,365,086,300	2020-07-31
1263	2020-08-21	408,822,828	-3,050,000	17.2857	2,365,086,300	2020-07-31
1264	2020-08-20	411,872,828	-8,921,000	17.4147	2,365,086,300	2020-07-31
1265	2020-08-19	420,793,828	-5,314,590	17.7919	2,365,086,300	2020-07-31
1266	2020-08-18	426,108,418	-3,472,580	18.0166	2,365,086,300	2020-07-31
1267	2020-08-17	429,580,998	-3,823,790	18.1634	2,365,086,300	2020-07-31
1268	2020-08-14	433,404,788	-572,000	18.3251	2,365,086,300	2020-07-31
1269	2020-08-13	433,976,788	-1,634,000	18.3493	2,365,086,300	2020-07-31
1270	2020-08-12	435,610,788	-1,768,790	18.4184	2,365,086,300	2020-07-31
1271	2020-08-11	437,379,578	-1,674,000	18.4932	2,365,086,300	2020-07-31
1272	2020-08-10	439,053,578	-1,294,000	18.5640	2,365,086,300	2020-07-31
1273	2020-08-07	440,347,578	-2,326,000	18.6187	2,365,086,300	2020-07-31
1274	2020-08-06	442,673,578	-1,316,000	18.7170	2,365,086,300	2020-07-31
1275	2020-08-05	443,989,578	-514,000	18.7727	2,365,086,300	2020-07-31
1276	2020-08-04	444,503,578	452,000	18.7944	2,365,086,300	2020-07-31
1277	2020-08-03	444,051,578	-321,000	18.7753	2,365,086,300	2020-07-31
1278	2020-07-31	444,372,578	-603,973	18.7889	2,365,086,300	2020-07-31
1279	2020-07-30	444,976,551	-893,000	18.8144	2,365,086,300	2020-06-30
1280	2020-07-29	445,869,551	966,000	18.8521	2,365,086,300	2020-06-30
1281	2020-07-28	444,903,551	-308,000	18.8113	2,365,086,300	2020-06-30
1282	2020-07-27	445,211,551	-42,000	18.8243	2,365,086,300	2020-06-30
1283	2020-07-24	445,253,551	-587,706	18.8261	2,365,086,300	2020-06-30
1284	2020-07-23	445,841,257	-150,790	18.8510	2,365,086,300	2020-06-30
1285	2020-07-22	445,992,047	-10,000	18.8573	2,365,086,300	2020-06-30
1286	2020-07-21	446,002,047	-38,000	18.8577	2,365,086,300	2020-06-30
1287	2020-07-20	446,040,047	75,000	18.8594	2,365,086,300	2020-06-30
1288	2020-07-17	445,965,047	-534,000	18.8562	2,365,086,300	2020-06-30
1289	2020-07-16	446,499,047	-868,000	18.8788	2,365,086,300	2020-06-30
1290	2020-07-15	447,367,047	-305,000	18.9155	2,365,086,300	2020-06-30
1291	2020-07-14	447,672,047	-1,737,748	18.9284	2,365,086,300	2020-06-30
1292	2020-07-13	449,409,795	-3,944,597	19.0018	2,365,086,300	2020-06-30
1293	2020-07-10	453,354,392	-56,000	19.1686	2,365,086,300	2020-06-30
1294	2020-07-09	453,410,392	-1,932,000	19.1710	2,365,086,300	2020-06-30
1295	2020-07-08	455,342,392	22,000	19.2527	2,365,086,300	2020-06-30
1296	2020-07-07	455,320,392	-4,811,958	19.2517	2,365,086,300	2020-06-30
1297	2020-07-06	460,132,350	-2,774,000	19.4552	2,365,086,300	2020-06-30
1298	2020-07-03	462,906,350	-20,000	19.5725	2,365,086,300	2020-06-30
1299	2020-07-02	462,926,350	-106,000	19.5733	2,365,086,300	2020-06-30
1300	2020-06-30	463,032,350	104,000	19.5778	2,365,086,300	2020-06-30
1301	2020-06-29	462,928,350	110,000	19.5734	2,365,086,300	2020-06-29
1302	2020-06-26	462,818,350	196,000	19.4047	2,385,086,300	2020-06-17
1303	2020-06-24	462,622,350	-99,000	19.3965	2,385,086,300	2020-06-17
1304	2020-06-23	462,721,350	300,840	19.4006	2,385,086,300	2020-06-17
1305	2020-06-22	462,420,510	360,000	19.3880	2,385,086,300	2020-06-17
1306	2020-06-19	462,060,510	-110,000	19.3729	2,385,086,300	2020-06-17
1307	2020-06-18	462,170,510	66,000	19.3775	2,385,086,300	2020-06-17
1308	2020-06-17	462,104,510	-19,684,000	19.3748	2,385,086,300	2020-06-17
1309	2020-06-16	481,788,510	200,000	20.0907	2,398,070,300	2020-05-31
1310	2020-06-15	481,588,510	27,000	20.0823	2,398,070,300	2020-05-31
1311	2020-06-12	481,561,510	1,234,000	20.0812	2,398,070,300	2020-05-31
1312	2020-06-11	480,327,510	570,000	20.0298	2,398,070,300	2020-05-31
1313	2020-06-10	479,757,510	870,000	20.0060	2,398,070,300	2020-05-31
1314	2020-06-09	478,887,510	474,000	19.9697	2,398,070,300	2020-05-31
1315	2020-06-08	478,413,510	187,420	19.9499	2,398,070,300	2020-05-31
1316	2020-06-05	478,226,090	-307,739	19.9421	2,398,070,300	2020-05-31
1317	2020-06-04	478,533,829	-11,732,000	19.9550	2,398,070,300	2020-05-31
1318	2020-06-03	490,265,829	408,000	20.4442	2,398,070,300	2020-05-31
1319	2020-06-02	489,857,829	1,052,000	20.4272	2,398,070,300	2020-05-31
1320	2020-06-01	488,805,829	116,681	20.3833	2,398,070,300	2020-05-31
1321	2020-05-29	488,689,148	26,000	20.3784	2,398,070,300	2020-05-28
1322	2020-05-28	488,663,148	184,000	20.3773	2,398,070,300	2020-05-28
1323	2020-05-27	488,479,148	-150,000	20.2335	2,414,204,300	2020-05-13
1324	2020-05-26	488,629,148	515,000	20.2398	2,414,204,300	2020-05-13
1325	2020-05-25	488,114,148	-280,000	20.2184	2,414,204,300	2020-05-13
1326	2020-05-22	488,394,148	986,000	20.2300	2,414,204,300	2020-05-13
1327	2020-05-21	487,408,148	-12,765,000	20.1892	2,414,204,300	2020-05-13
1328	2020-05-20	500,173,148	-248,000	20.7179	2,414,204,300	2020-05-13
1329	2020-05-19	500,421,148	-222,000	20.7282	2,414,204,300	2020-05-13
1330	2020-05-18	500,643,148	104,000	20.7374	2,414,204,300	2020-05-13
1331	2020-05-15	500,539,148	2,095,042	20.7331	2,414,204,300	2020-05-13
1332	2020-05-14	498,444,106	1,452,000	20.6463	2,414,204,300	2020-05-13
1333	2020-05-13	496,992,106	-4,000	20.5862	2,414,204,300	2020-05-13
1334	2020-05-12	496,996,106	66,000	20.5207	2,421,930,300	2020-04-30
1335	2020-05-11	496,930,106	180,000	20.5179	2,421,930,300	2020-04-30
1336	2020-05-08	496,750,106	780,000	20.5105	2,421,930,300	2020-04-30
1337	2020-05-07	495,970,106	311,000	20.4783	2,421,930,300	2020-04-30
1338	2020-05-06	495,659,106	802,000	20.4655	2,421,930,300	2020-04-30
1339	2020-05-05	494,857,106	-7,332,000	20.4323	2,421,930,300	2020-04-30
1340	2020-05-04	502,189,106	106,000	20.7351	2,421,930,300	2020-04-30
1341	2020-04-29	502,083,106	-32,000	20.7307	2,421,930,300	2020-03-31
1342	2020-04-28	502,115,106	800,000	20.7320	2,421,930,300	2020-03-31
1343	2020-04-27	501,315,106	606,000	20.6990	2,421,930,300	2020-03-31
1344	2020-04-24	500,709,106	-12,000	20.6740	2,421,930,300	2020-03-31
1345	2020-04-23	500,721,106	1,378,000	20.6745	2,421,930,300	2020-03-31
1346	2020-04-22	499,343,106	48,000	20.6176	2,421,930,300	2020-03-31
1347	2020-04-21	499,295,106	1,126,000	20.6156	2,421,930,300	2020-03-31
1348	2020-04-20	498,169,106	4,862,000	20.5691	2,421,930,300	2020-03-31
1349	2020-04-17	493,307,106	350,000	20.3683	2,421,930,300	2020-03-31
1350	2020-04-16	492,957,106	588,000	20.3539	2,421,930,300	2020-03-31
1351	2020-04-15	492,369,106	60,000	20.3296	2,421,930,300	2020-03-31
1352	2020-04-14	492,309,106	-102,000	20.3271	2,421,930,300	2020-03-31
1353	2020-04-09	492,411,106	-98,000	20.3313	2,421,930,300	2020-03-31
1354	2020-04-08	492,509,106	-16,000	20.3354	2,421,930,300	2020-03-31
1355	2020-04-07	492,525,106	-22,000	20.3361	2,421,930,300	2020-03-31
1356	2020-04-06	492,547,106	-522,000	20.3370	2,421,930,300	2020-03-31
1357	2020-04-03	493,069,106	352,000	20.3585	2,421,930,300	2020-03-31
1358	2020-04-02	492,717,106	50,000	20.3440	2,421,930,300	2020-03-31
1359	2020-04-01	492,667,106	-402,000	20.3419	2,421,930,300	2020-03-31
1360	2020-03-31	493,069,106	-226,000	20.3585	2,421,930,300	2020-03-31
1361	2020-03-30	493,295,106	0	20.3678	2,421,930,300	2020-02-29
1362	2020-03-27	493,295,106	1,182,000	20.3678	2,421,930,300	2020-02-29
1363	2020-03-26	492,113,106	-18,000	20.3190	2,421,930,300	2020-02-29
1364	2020-03-25	492,131,106	-4,000	20.3198	2,421,930,300	2020-02-29
1365	2020-03-24	492,135,106	58,000	20.3200	2,421,930,300	2020-02-29
1366	2020-03-23	492,077,106	-130,000	20.3176	2,421,930,300	2020-02-29
1367	2020-03-20	492,207,106	-222,000	20.3229	2,421,930,300	2020-02-29
1368	2020-03-19	492,429,106	130,000	20.3321	2,421,930,300	2020-02-29
1369	2020-03-18	492,299,106	-360,000	20.3267	2,421,930,300	2020-02-29
1370	2020-03-17	492,659,106	-204,000	20.3416	2,421,930,300	2020-02-29
1371	2020-03-16	492,863,106	-196,000	20.3500	2,421,930,300	2020-02-29
1372	2020-03-13	493,059,106	-4,000	20.3581	2,421,930,300	2020-02-29
1373	2020-03-12	493,063,106	-10,000	20.3583	2,421,930,300	2020-02-29
1374	2020-03-11	493,073,106	-260,000	20.3587	2,421,930,300	2020-02-29
1375	2020-03-10	493,333,106	294,000	20.3694	2,421,930,300	2020-02-29
1376	2020-03-09	493,039,106	142,000	20.3573	2,421,930,300	2020-02-29
1377	2020-03-06	492,897,106	-2,000	20.3514	2,421,930,300	2020-02-29
1378	2020-03-05	492,899,106	262,000	20.3515	2,421,930,300	2020-02-29
1379	2020-03-04	492,637,106	-1,566,000	20.3407	2,421,930,300	2020-02-29
1380	2020-03-03	494,203,106	895,000	20.4053	2,421,930,300	2020-02-29
1381	2020-03-02	493,308,106	290,000	20.3684	2,421,930,300	2020-02-29
1382	2020-02-28	493,018,106	108,000	20.3564	2,421,930,300	2020-02-06
1383	2020-02-27	492,910,106	68,000	20.3520	2,421,930,300	2020-02-06
1384	2020-02-26	492,842,106	174,000	20.3491	2,421,930,300	2020-02-06
1385	2020-02-25	492,668,106	150,000	20.3420	2,421,930,300	2020-02-06
1386	2020-02-24	492,518,106	-18,000	20.3358	2,421,930,300	2020-02-06
1387	2020-02-21	492,536,106	191,210	20.3365	2,421,930,300	2020-02-06
1388	2020-02-20	492,344,896	-20,000	20.3286	2,421,930,300	2020-02-06
1389	2020-02-19	492,364,896	246,000	20.3294	2,421,930,300	2020-02-06
1390	2020-02-18	492,118,896	-520,000	20.3193	2,421,930,300	2020-02-06
1391	2020-02-17	492,638,896	2,340,000	20.3408	2,421,930,300	2020-02-06
1392	2020-02-14	490,298,896	1,230,000	20.2441	2,421,930,300	2020-02-06
1393	2020-02-13	489,068,896	1,062,000	20.1934	2,421,930,300	2020-02-06
1394	2020-02-12	488,006,896	234,000	20.1495	2,421,930,300	2020-02-06
1395	2020-02-11	487,772,896	-56,000	20.1398	2,421,930,300	2020-02-06
1396	2020-02-10	487,828,896	436,000	20.1422	2,421,930,300	2020-02-06
1397	2020-02-07	487,392,896	150,000	20.1242	2,421,930,300	2020-02-06
1398	2020-02-06	487,242,896	215,000	20.1180	2,421,930,300	2020-02-06
1399	2020-02-05	487,027,896	764,000	20.0363	2,430,724,300	2020-01-31
1400	2020-02-04	486,263,896	-138,000	20.0049	2,430,724,300	2020-01-31
1401	2020-02-03	486,401,896	1,060,000	20.0106	2,430,724,300	2020-01-31
1402	2020-01-31	485,341,896	394,000	19.9670	2,430,724,300	2020-01-31
1403	2020-01-30	484,947,896	972,000	19.9508	2,430,724,300	2019-12-31
1404	2020-01-29	483,975,896	-278,000	19.9108	2,430,724,300	2019-12-31
1405	2020-01-24	484,253,896	0	19.9222	2,430,724,300	2019-12-31
1406	2020-01-23	484,253,896	-8,612,000	19.9222	2,430,724,300	2019-12-31
1407	2020-01-22	492,865,896	70,000	20.2765	2,430,724,300	2019-12-31
1408	2020-01-21	492,795,896	203,136	20.2736	2,430,724,300	2019-12-31
1409	2020-01-20	492,592,760	-121,333	20.2653	2,430,724,300	2019-12-31
1410	2020-01-17	492,714,093	107,809	20.2703	2,430,724,300	2019-12-31
1411	2020-01-16	492,606,284	748,665	20.2658	2,430,724,300	2019-12-31
1412	2020-01-15	491,857,619	294,598	20.2350	2,430,724,300	2019-12-31
1413	2020-01-14	491,563,021	68,220	20.2229	2,430,724,300	2019-12-31
1414	2020-01-13	491,494,801	54,277	20.2201	2,430,724,300	2019-12-31
1415	2020-01-10	491,440,524	120,000	20.2179	2,430,724,300	2019-12-31
1416	2020-01-09	491,320,524	1,120,000	20.2129	2,430,724,300	2019-12-31
1417	2020-01-08	490,200,524	0	20.1669	2,430,724,300	2019-12-31
1418	2020-01-07	490,200,524	114,000	20.1669	2,430,724,300	2019-12-31
1419	2020-01-06	490,086,524	92,000	20.1622	2,430,724,300	2019-12-31
1420	2020-01-03	489,994,524	99,000	20.1584	2,430,724,300	2019-12-31
1421	2020-01-02	489,895,524	44,628	20.1543	2,430,724,300	2019-12-31
1422	2019-12-31	489,850,896	0	20.1525	2,430,724,300	2019-12-31
1423	2019-12-30	489,850,896	-78,000	20.1525	2,430,724,300	2019-11-30
1424	2019-12-27	489,928,896	119,000	20.1557	2,430,724,300	2019-11-30
1425	2019-12-24	489,809,896	0	20.1508	2,430,724,300	2019-11-30
1426	2019-12-23	489,809,896	6,000	20.1508	2,430,724,300	2019-11-30
1427	2019-12-20	489,803,896	-3,012	20.1505	2,430,724,300	2019-11-30
1428	2019-12-19	489,806,908	-231,580	20.1507	2,430,724,300	2019-11-30
1429	2019-12-18	490,038,488	60,000	20.1602	2,430,724,300	2019-11-30
1430	2019-12-17	489,978,488	-1,686,000	20.1577	2,430,724,300	2019-11-30
1431	2019-12-16	491,664,488	176,420	20.2271	2,430,724,300	2019-11-30
1432	2019-12-13	491,488,068	414,000	20.2198	2,430,724,300	2019-11-30
1433	2019-12-12	491,074,068	82,000	20.2028	2,430,724,300	2019-11-30
1434	2019-12-11	490,992,068	146,000	20.1994	2,430,724,300	2019-11-30
1435	2019-12-10	490,846,068	50,000	20.1934	2,430,724,300	2019-11-30
1436	2019-12-09	490,796,068	54,000	20.1914	2,430,724,300	2019-11-30
1437	2019-12-06	490,742,068	10,000	20.1891	2,430,724,300	2019-11-30
1438	2019-12-05	490,732,068	-94,000	20.1887	2,430,724,300	2019-11-30
1439	2019-12-04	490,826,068	-2,000	20.1926	2,430,724,300	2019-11-30
1440	2019-12-03	490,828,068	213,000	20.1927	2,430,724,300	2019-11-30
1441	2019-12-02	490,615,068	939,000	20.1839	2,430,724,300	2019-11-30
1442	2019-11-29	489,676,068	300,000	20.1453	2,430,724,300	2019-11-26
1443	2019-11-28	489,376,068	195,000	20.1329	2,430,724,300	2019-11-26
1444	2019-11-27	489,181,068	60,000	20.1249	2,430,724,300	2019-11-26
1445	2019-11-26	489,121,068	-32,000	20.1224	2,430,724,300	2019-11-26
1446	2019-11-25	489,153,068	-510,000	19.9946	2,446,420,300	2019-11-07
1447	2019-11-22	489,663,068	-14,000	20.0155	2,446,420,300	2019-11-07
1448	2019-11-21	489,677,068	-18,000	20.0161	2,446,420,300	2019-11-07
1449	2019-11-20	489,695,068	-68,000	20.0168	2,446,420,300	2019-11-07
1450	2019-11-19	489,763,068	-15,702,000	20.0196	2,446,420,300	2019-11-07
1451	2019-11-18	505,465,068	184,000	20.6614	2,446,420,300	2019-11-07
1452	2019-11-15	505,281,068	-356,000	20.6539	2,446,420,300	2019-11-07
1453	2019-11-14	505,637,068	2,382,000	20.6684	2,446,420,300	2019-11-07
1454	2019-11-13	503,255,068	-262,000	20.5711	2,446,420,300	2019-11-07
1455	2019-11-12	503,517,068	46,000	20.5818	2,446,420,300	2019-11-07
1456	2019-11-11	503,471,068	346,000	20.5799	2,446,420,300	2019-11-07
1457	2019-11-08	503,125,068	369,000	20.5658	2,446,420,300	2019-11-07
1458	2019-11-07	502,756,068	225,000	20.5507	2,446,420,300	2019-11-07
1459	2019-11-06	502,531,068	664,000	20.4420	2,458,328,300	2019-10-31
1460	2019-11-05	501,867,068	46,000	20.4150	2,458,328,300	2019-10-31
1461	2019-11-04	501,821,068	316,000	20.4131	2,458,328,300	2019-10-31
1462	2019-11-01	501,505,068	694,000	20.4002	2,458,328,300	2019-10-31
1463	2019-10-31	500,811,068	-10,835,000	20.3720	2,458,328,300	2019-10-31
1464	2019-10-30	511,646,068	562,000	20.8128	2,458,328,300	2019-09-30
1465	2019-10-29	511,084,068	1,710,000	20.7899	2,458,328,300	2019-09-30
1466	2019-10-28	509,374,068	72,000	20.7203	2,458,328,300	2019-09-30
1467	2019-10-25	509,302,068	1,616,000	20.7174	2,458,328,300	2019-09-30
1468	2019-10-24	507,686,068	2,029,000	20.6517	2,458,328,300	2019-09-30
1469	2019-10-23	505,657,068	2,085,568	20.5691	2,458,328,300	2019-09-30
1470	2019-10-22	503,571,500	1,706,000	20.4843	2,458,328,300	2019-09-30
1471	2019-10-21	501,865,500	2,778,000	20.4149	2,458,328,300	2019-09-30
1472	2019-10-18	499,087,500	514,000	20.3019	2,458,328,300	2019-09-30
1473	2019-10-17	498,573,500	1,352,000	20.2810	2,458,328,300	2019-09-30
1474	2019-10-16	497,221,500	590,000	20.2260	2,458,328,300	2019-09-30
1475	2019-10-15	496,631,500	102,050	20.2020	2,458,328,300	2019-09-30
1476	2019-10-14	496,529,450	192,000	20.1978	2,458,328,300	2019-09-30
1477	2019-10-11	496,337,450	234,000	20.1900	2,458,328,300	2019-09-30
1478	2019-10-10	496,103,450	87,000	20.1805	2,458,328,300	2019-09-30
1479	2019-10-09	496,016,450	-178,000	20.1770	2,458,328,300	2019-09-30
1480	2019-10-08	496,194,450	0	20.1842	2,458,328,300	2019-09-30
1481	2019-10-04	496,194,450	190,000	20.1842	2,458,328,300	2019-09-30
1482	2019-10-03	496,004,450	-638,790	20.1765	2,458,328,300	2019-09-30
1483	2019-10-02	496,643,240	50,000	20.2025	2,458,328,300	2019-09-30
1484	2019-09-30	496,593,240	-678,000	20.2004	2,458,328,300	2019-09-30
1485	2019-09-27	497,271,240	16,000	20.2280	2,458,328,300	2019-08-31
1486	2019-09-26	497,255,240	362,000	20.2274	2,458,328,300	2019-08-31
1487	2019-09-25	496,893,240	372,000	20.2126	2,458,328,300	2019-08-31
1488	2019-09-24	496,521,240	158,000	20.1975	2,458,328,300	2019-08-31
1489	2019-09-23	496,363,240	175,000	20.1911	2,458,328,300	2019-08-31
1490	2019-09-20	496,188,240	272,000	20.1840	2,458,328,300	2019-08-31
1491	2019-09-19	495,916,240	328,000	20.1729	2,458,328,300	2019-08-31
1492	2019-09-18	495,588,240	146,000	20.1596	2,458,328,300	2019-08-31
1493	2019-09-17	495,442,240	-616,000	20.1536	2,458,328,300	2019-08-31
1494	2019-09-16	496,058,240	-434,000	20.1787	2,458,328,300	2019-08-31
1495	2019-09-13	496,492,240	320,000	20.1963	2,458,328,300	2019-08-31
1496	2019-09-12	496,172,240	-699,998	20.1833	2,458,328,300	2019-08-31
1497	2019-09-11	496,872,238	114,000	20.2118	2,458,328,300	2019-08-31
1498	2019-09-10	496,758,238	-382,000	20.2072	2,458,328,300	2019-08-31
1499	2019-09-09	497,140,238	-182,000	20.2227	2,458,328,300	2019-08-31
1500	2019-09-06	497,322,238	-10,000	20.2301	2,458,328,300	2019-08-31
1501	2019-09-05	497,332,238	-506,000	20.2305	2,458,328,300	2019-08-31
1502	2019-09-04	497,838,238	-72,000	20.2511	2,458,328,300	2019-08-31
1503	2019-09-03	497,910,238	0	20.2540	2,458,328,300	2019-08-31
1504	2019-09-02	497,910,238	914,000	20.2540	2,458,328,300	2019-08-31
1505	2019-08-30	496,996,238	0	20.2168	2,458,328,300	2019-07-31
1506	2019-08-29	496,996,238	146,000	20.2168	2,458,328,300	2019-07-31
1507	2019-08-28	496,850,238	200,000	20.2109	2,458,328,300	2019-07-31
1508	2019-08-27	496,650,238	344,000	20.2028	2,458,328,300	2019-07-31
1509	2019-08-26	496,306,238	-10,000	20.1888	2,458,328,300	2019-07-31
1510	2019-08-23	496,316,238	-185,000	20.1892	2,458,328,300	2019-07-31
1511	2019-08-22	496,501,238	10,000	20.1967	2,458,328,300	2019-07-31
1512	2019-08-21	496,491,238	-563,000	20.1963	2,458,328,300	2019-07-31
1513	2019-08-20	497,054,238	706,000	20.2192	2,458,328,300	2019-07-31
1514	2019-08-19	496,348,238	-520,000	20.1905	2,458,328,300	2019-07-31
1515	2019-08-16	496,868,238	-650,000	20.2116	2,458,328,300	2019-07-31
1516	2019-08-15	497,518,238	2,066,000	20.2381	2,458,328,300	2019-07-31
1517	2019-08-14	495,452,238	234,000	20.1540	2,458,328,300	2019-07-31
1518	2019-08-13	495,218,238	-55,000	20.1445	2,458,328,300	2019-07-31
1519	2019-08-12	495,273,238	-6,000	20.1467	2,458,328,300	2019-07-31
1520	2019-08-09	495,279,238	-48,000	20.1470	2,458,328,300	2019-07-31
1521	2019-08-08	495,327,238	-199,571	20.1489	2,458,328,300	2019-07-31
1522	2019-08-07	495,526,809	-70,000	20.1571	2,458,328,300	2019-07-31
1523	2019-08-06	495,596,809	-40,000	20.1599	2,458,328,300	2019-07-31
1524	2019-08-05	495,636,809	-8,000	20.1615	2,458,328,300	2019-07-31
1525	2019-08-02	495,644,809	282,000	20.1619	2,458,328,300	2019-07-31
1526	2019-08-01	495,362,809	-106,000	20.1504	2,458,328,300	2019-07-31
1527	2019-07-31	495,468,809	119,000	20.1547	2,458,328,300	2019-07-31
1528	2019-07-30	495,349,809	87,000	20.1499	2,458,328,300	2019-06-30
1529	2019-07-29	495,262,809	382,000	20.1463	2,458,328,300	2019-06-30
1530	2019-07-26	494,880,809	-6,000	20.1308	2,458,328,300	2019-06-30
1531	2019-07-25	494,886,809	173,000	20.1310	2,458,328,300	2019-06-30
1532	2019-07-24	494,713,809	122,000	20.1240	2,458,328,300	2019-06-30
1533	2019-07-23	494,591,809	616,000	20.1190	2,458,328,300	2019-06-30
1534	2019-07-22	493,975,809	656,000	20.0940	2,458,328,300	2019-06-30
1535	2019-07-19	493,319,809	1,494,000	20.0673	2,458,328,300	2019-06-30
1536	2019-07-18	491,825,809	216,000	20.0065	2,458,328,300	2019-06-30
1537	2019-07-17	491,609,809	-1,616,527	19.9977	2,458,328,300	2019-06-30
1538	2019-07-16	493,226,336	78,000	20.0635	2,458,328,300	2019-06-30
1539	2019-07-15	493,148,336	-48,000	20.0603	2,458,328,300	2019-06-30
1540	2019-07-12	493,196,336	40,000	20.0623	2,458,328,300	2019-06-30
1541	2019-07-11	493,156,336	-90,000	20.0606	2,458,328,300	2019-06-30
1542	2019-07-10	493,246,336	178,000	20.0643	2,458,328,300	2019-06-30
1543	2019-07-09	493,068,336	441,000	20.0571	2,458,328,300	2019-06-30
1544	2019-07-08	492,627,336	257,000	20.0391	2,458,328,300	2019-06-30
1545	2019-07-05	492,370,336	120,000	20.0287	2,458,328,300	2019-06-30
1546	2019-07-04	492,250,336	-426,000	20.0238	2,458,328,300	2019-06-30
1547	2019-07-03	492,676,336	78,000	20.0411	2,458,328,300	2019-06-30
1548	2019-07-02	492,598,336	725,000	20.0379	2,458,328,300	2019-06-30
1549	2019-06-28	491,873,336	1,488,013	20.0084	2,458,328,300	2019-06-24
1550	2019-06-27	490,385,323	-2,408,240	19.9479	2,458,328,300	2019-06-24
1551	2019-06-26	492,793,563	-1,668,000	20.0459	2,458,328,300	2019-06-24
1552	2019-06-25	494,461,563	-647,000	20.1137	2,458,328,300	2019-06-24
1553	2019-06-24	495,108,563	-30,000	20.1401	2,458,328,300	2019-06-24
1554	2019-06-21	495,138,563	-20,000	19.9606	2,480,578,300	2019-06-10
1555	2019-06-20	495,158,563	64,000	19.9614	2,480,578,300	2019-06-10
1556	2019-06-19	495,094,563	86,000	19.9588	2,480,578,300	2019-06-10
1557	2019-06-18	495,008,563	-102,000	19.9554	2,480,578,300	2019-06-10
1558	2019-06-17	495,110,563	-126,000	19.9595	2,480,578,300	2019-06-10
1559	2019-06-14	495,236,563	-21,284,000	19.9646	2,480,578,300	2019-06-10
1560	2019-06-13	516,520,563	-636,000	20.8226	2,480,578,300	2019-06-10
1561	2019-06-12	517,156,563	1,644,000	20.8482	2,480,578,300	2019-06-10
1562	2019-06-11	515,512,563	3,604,000	20.7820	2,480,578,300	2019-06-10
1563	2019-06-10	511,908,563	306,000	20.6367	2,480,578,300	2019-06-10
1564	2019-06-06	511,602,563	1,605,042	20.5089	2,494,542,300	2019-05-31
1565	2019-06-05	509,997,521	224,000	20.4445	2,494,542,300	2019-05-31
1566	2019-06-04	509,773,521	2,388,000	20.4356	2,494,542,300	2019-05-31
1567	2019-06-03	507,385,521	6,000	20.3398	2,494,542,300	2019-05-31
1568	2019-05-31	507,379,521	300,000	20.3396	2,494,542,300	2019-05-31
1569	2019-05-30	507,079,521	-13,181,000	20.3276	2,494,542,300	2019-05-23
1570	2019-05-29	520,260,521	48,000	20.8560	2,494,542,300	2019-05-23
1571	2019-05-28	520,212,521	808,000	20.8540	2,494,542,300	2019-05-23
1572	2019-05-27	519,404,521	352,000	20.8216	2,494,542,300	2019-05-23
1573	2019-05-24	519,052,521	873,000	20.8075	2,494,542,300	2019-05-23
1574	2019-05-23	518,179,521	-597,999	20.7725	2,494,542,300	2019-05-23
1575	2019-05-22	518,777,520	260,402	20.7572	2,499,262,300	2019-04-30
1576	2019-05-21	518,517,118	246,000	20.7468	2,499,262,300	2019-04-30
1577	2019-05-20	518,271,118	80,000	20.7370	2,499,262,300	2019-04-30
1578	2019-05-17	518,191,118	-10,326,209	20.7338	2,499,262,300	2019-04-30
1579	2019-05-16	528,517,327	546,000	21.1469	2,499,262,300	2019-04-30
1580	2019-05-15	527,971,327	746,084	21.1251	2,499,262,300	2019-04-30
1581	2019-05-14	527,225,243	329,210	21.0952	2,499,262,300	2019-04-30
1582	2019-05-10	526,896,033	-4,664,000	21.0821	2,499,262,300	2019-04-30
1583	2019-05-09	531,560,033	532,000	21.2687	2,499,262,300	2019-04-30
1584	2019-05-08	531,028,033	-480,790	21.2474	2,499,262,300	2019-04-30
1585	2019-05-07	531,508,823	589,042	21.2666	2,499,262,300	2019-04-30
1586	2019-05-06	530,919,781	-138,000	21.2431	2,499,262,300	2019-04-30
1587	2019-05-03	531,057,781	-100,000	21.2486	2,499,262,300	2019-04-30
1588	2019-05-02	531,157,781	-126,000	21.2526	2,499,262,300	2019-04-30
1589	2019-04-30	531,283,781	280,018	21.2576	2,499,262,300	2019-04-30
1590	2019-04-29	531,003,763	-534,000	21.2464	2,499,262,300	2019-03-31
1591	2019-04-26	531,537,763	-96,000	21.2678	2,499,262,300	2019-03-31
1592	2019-04-25	531,633,763	32,000	21.2716	2,499,262,300	2019-03-31
1593	2019-04-24	531,601,763	-316,000	21.2703	2,499,262,300	2019-03-31
1594	2019-04-23	531,917,763	393,000	21.2830	2,499,262,300	2019-03-31
1595	2019-04-18	531,524,763	-2,000	21.2673	2,499,262,300	2019-03-31
1596	2019-04-17	531,526,763	-512,000	21.2673	2,499,262,300	2019-03-31
1597	2019-04-16	532,038,763	-1,036,000	21.2878	2,499,262,300	2019-03-31
1598	2019-04-15	533,074,763	312,000	21.3293	2,499,262,300	2019-03-31
1599	2019-04-12	532,762,763	-594,000	21.3168	2,499,262,300	2019-03-31
1600	2019-04-11	533,356,763	-848,000	21.3406	2,499,262,300	2019-03-31
1601	2019-04-10	534,204,763	-156,958	21.3745	2,499,262,300	2019-03-31
1602	2019-04-09	534,361,721	-826,000	21.3808	2,499,262,300	2019-03-31
1603	2019-04-08	535,187,721	13,000	21.4138	2,499,262,300	2019-03-31
1604	2019-04-04	535,174,721	112,000	21.4133	2,499,262,300	2019-03-31
1605	2019-04-03	535,062,721	-176,000	21.4088	2,499,262,300	2019-03-31
1606	2019-04-02	535,238,721	-1,052,000	21.4159	2,499,262,300	2019-03-31
1607	2019-04-01	536,290,721	-395,000	21.4580	2,499,262,300	2019-03-31
1608	2019-03-29	536,685,721	-252,000	21.4738	2,499,262,300	2019-02-28
1609	2019-03-28	536,937,721	258,000	21.4838	2,499,262,300	2019-02-28
1610	2019-03-27	536,679,721	-292,000	21.4735	2,499,262,300	2019-02-28
1611	2019-03-26	536,971,721	2,380,168	21.4852	2,499,262,300	2019-02-28
1612	2019-03-25	534,591,553	666,000	21.3900	2,499,262,300	2019-02-28
1613	2019-03-22	533,925,553	443,000	21.3633	2,499,262,300	2019-02-28
1614	2019-03-21	533,482,553	292,000	21.3456	2,499,262,300	2019-02-28
1615	2019-03-20	533,190,553	183,000	21.3339	2,499,262,300	2019-02-28
1616	2019-03-19	533,007,553	-136,000	21.3266	2,499,262,300	2019-02-28
1617	2019-03-18	533,143,553	244,000	21.3320	2,499,262,300	2019-02-28
1618	2019-03-15	532,899,553	266,000	21.3223	2,499,262,300	2019-02-28
1619	2019-03-14	532,633,553	-492,000	21.3116	2,499,262,300	2019-02-28
1620	2019-03-13	533,125,553	78,000	21.3313	2,499,262,300	2019-02-28
1621	2019-03-12	533,047,553	-870,000	21.3282	2,499,262,300	2019-02-28
1622	2019-03-11	533,917,553	380,000	21.3630	2,499,262,300	2019-02-28
1623	2019-03-08	533,537,553	-680,000	21.3478	2,499,262,300	2019-02-28
1624	2019-03-07	534,217,553	-280,000	21.3750	2,499,262,300	2019-02-28
1625	2019-03-06	534,497,553	339,005	21.3862	2,499,262,300	2019-02-28
1626	2019-03-05	534,158,548	-146,000	21.3726	2,499,262,300	2019-02-28
1627	2019-03-04	534,304,548	-2,450,000	21.3785	2,499,262,300	2019-02-28
1628	2019-03-01	536,754,548	-50,012	21.4765	2,499,262,300	2019-02-28
1629	2019-02-28	536,804,560	578,000	21.4785	2,499,262,300	2019-02-28
1630	2019-02-27	536,226,560	-1,172,987	21.4554	2,499,262,300	2019-01-31
1631	2019-02-26	537,399,547	2,266,000	21.5023	2,499,262,300	2019-01-31
1632	2019-02-25	535,133,547	28,000	21.4117	2,499,262,300	2019-01-31
1633	2019-02-22	535,105,547	-1,258,000	21.4105	2,499,262,300	2019-01-31
1634	2019-02-21	536,363,547	-289,000	21.4609	2,499,262,300	2019-01-31
1635	2019-02-20	536,652,547	2,309,000	21.4724	2,499,262,300	2019-01-31
1636	2019-02-19	534,343,547	-5,811,044	21.3801	2,499,262,300	2019-01-31
1637	2019-02-18	540,154,591	-5,235,580	21.6126	2,499,262,300	2019-01-31
1638	2019-02-15	545,390,171	-2,025,000	21.8220	2,499,262,300	2019-01-31
1639	2019-02-14	547,415,171	-934,994	21.9031	2,499,262,300	2019-01-31
1640	2019-02-13	548,350,165	1,141,000	21.9405	2,499,262,300	2019-01-31
1641	2019-02-12	547,209,165	1,426,000	21.8948	2,499,262,300	2019-01-31
1642	2019-02-11	545,783,165	-2,188,000	21.8378	2,499,262,300	2019-01-31
1643	2019-02-08	547,971,165	-1,125,000	21.9253	2,499,262,300	2019-01-31
1644	2019-02-04	549,096,165	0	21.9703	2,499,262,300	2019-01-31
1645	2019-02-01	549,096,165	2,169,000	21.9703	2,499,262,300	2019-01-31
1646	2019-01-31	546,927,165	-1,170,000	21.8835	2,499,262,300	2019-01-31
1647	2019-01-30	548,097,165	142,000	21.8504	2,508,410,300	2019-01-16
1648	2019-01-29	547,955,165	-124,000	21.8447	2,508,410,300	2019-01-16
1649	2019-01-28	548,079,165	14,000	21.8497	2,508,410,300	2019-01-16
1650	2019-01-25	548,065,165	-110,000	21.8491	2,508,410,300	2019-01-16
1651	2019-01-24	548,175,165	-9,174,000	21.8535	2,508,410,300	2019-01-16
1652	2019-01-23	557,349,165	7,042	22.2192	2,508,410,300	2019-01-16
1653	2019-01-22	557,342,123	38,000	22.2189	2,508,410,300	2019-01-16
1654	2019-01-21	557,304,123	-914,000	22.2174	2,508,410,300	2019-01-16
1655	2019-01-18	558,218,123	-112,000	22.2539	2,508,410,300	2019-01-16
1656	2019-01-17	558,330,123	-2,446,000	22.2583	2,508,410,300	2019-01-16
1657	2019-01-16	560,776,123	404,000	22.3558	2,508,410,300	2019-01-16
1658	2019-01-15	560,372,123	92,000	22.2568	2,517,760,300	2019-01-09
1659	2019-01-14	560,280,123	188,000	22.2531	2,517,760,300	2019-01-09
1660	2019-01-11	560,092,123	-165,000	22.2456	2,517,760,300	2019-01-09
1661	2019-01-10	560,257,123	1,543,210	22.2522	2,517,760,300	2019-01-09
1662	2019-01-09	558,713,913	618,000	22.1909	2,517,760,300	2019-01-09
1663	2019-01-08	558,095,913	-16,000	22.1444	2,520,254,300	2018-12-31
1664	2019-01-07	558,111,913	808,000	22.1451	2,520,254,300	2018-12-31
1665	2019-01-04	557,303,913	-8,760,000	22.1130	2,520,254,300	2018-12-31
1666	2019-01-03	566,063,913	1,696,000	22.4606	2,520,254,300	2018-12-31
1667	2019-01-02	564,367,913	3,257,613	22.3933	2,520,254,300	2018-12-31
1668	2018-12-31	561,110,300	0	22.2640	2,520,254,300	2018-12-31
1669	2018-12-28	561,110,300	2,998,000	22.2640	2,520,254,300	2018-12-27
1670	2018-12-27	558,112,300	138,900	22.1451	2,520,254,300	2018-12-27
1671	2018-12-24	557,973,400	0	22.0729	2,527,868,300	2018-12-14
1672	2018-12-21	557,973,400	-148,000	22.0729	2,527,868,300	2018-12-14
1673	2018-12-20	558,121,400	286,000	22.0787	2,527,868,300	2018-12-14
1674	2018-12-19	557,835,400	246,000	22.0674	2,527,868,300	2018-12-14
1675	2018-12-18	557,589,400	-7,616,000	22.0577	2,527,868,300	2018-12-14
1676	2018-12-17	565,205,400	2,714,311	22.3590	2,527,868,300	2018-12-14
1677	2018-12-14	562,491,089	26,000	22.2516	2,527,868,300	2018-12-14
1678	2018-12-13	562,465,089	-20,000	22.2233	2,530,968,300	2018-11-30
1679	2018-12-12	562,485,089	2,172,000	22.2241	2,530,968,300	2018-11-30
1680	2018-12-11	560,313,089	992,000	22.1383	2,530,968,300	2018-11-30
1681	2018-12-10	559,321,089	510,000	22.0991	2,530,968,300	2018-11-30
1682	2018-12-07	558,811,089	18,000	22.0789	2,530,968,300	2018-11-30
1683	2018-12-06	558,793,089	278,000	22.0782	2,530,968,300	2018-11-30
1684	2018-12-05	558,515,089	4,644,075	22.0672	2,530,968,300	2018-11-30
1685	2018-12-04	553,871,014	80,000	21.8838	2,530,968,300	2018-11-30
1686	2018-12-03	553,791,014	88,000	21.8806	2,530,968,300	2018-11-30
1687	2018-11-30	553,703,014	212,000	21.8771	2,530,968,300	2018-11-30
1688	2018-11-29	553,491,014	-978,000	21.8687	2,530,968,300	2018-10-31
1689	2018-11-28	554,469,014	-1,187,000	21.9074	2,530,968,300	2018-10-31
1690	2018-11-27	555,656,014	-144,000	21.9543	2,530,968,300	2018-10-31
1691	2018-11-26	555,800,014	-60,791	21.9600	2,530,968,300	2018-10-31
1692	2018-11-23	555,860,805	1,056,000	21.9624	2,530,968,300	2018-10-31
1693	2018-11-22	554,804,805	-236,000	21.9207	2,530,968,300	2018-10-31
1694	2018-11-21	555,040,805	40,000	21.9300	2,530,968,300	2018-10-31
1695	2018-11-20	555,000,805	122,000	21.9284	2,530,968,300	2018-10-31
1696	2018-11-19	554,878,805	-355,000	21.9236	2,530,968,300	2018-10-31
1697	2018-11-16	555,233,805	-144,000	21.9376	2,530,968,300	2018-10-31
1698	2018-11-15	555,377,805	468,000	21.9433	2,530,968,300	2018-10-31
1699	2018-11-14	554,909,805	346,000	21.9248	2,530,968,300	2018-10-31
1700	2018-11-13	554,563,805	-166,000	21.9111	2,530,968,300	2018-10-31
1701	2018-11-12	554,729,805	-56,000	21.9177	2,530,968,300	2018-10-31
1702	2018-11-09	554,785,805	-330,000	21.9199	2,530,968,300	2018-10-31
1703	2018-11-08	555,115,805	-1,683,042	21.9329	2,530,968,300	2018-10-31
1704	2018-11-07	556,798,847	606,000	21.9994	2,530,968,300	2018-10-31
1705	2018-11-06	556,192,847	-702,000	21.9755	2,530,968,300	2018-10-31
1706	2018-11-05	556,894,847	0	22.0032	2,530,968,300	2018-10-31
1707	2018-11-02	556,894,847	232,000	22.0032	2,530,968,300	2018-10-31
1708	2018-11-01	556,662,847	52,000	21.9941	2,530,968,300	2018-10-31
1709	2018-10-31	556,610,847	-452,000	21.9920	2,530,968,300	2018-10-31
1710	2018-10-30	557,062,847	0	22.0099	2,530,968,300	2018-10-26
1711	2018-10-29	557,062,847	-164,000	22.0099	2,530,968,300	2018-10-26
1712	2018-10-26	557,226,847	-232,000	22.0164	2,530,968,300	2018-10-26
1713	2018-10-25	557,458,847	524,000	21.9644	2,538,008,300	2018-10-11
1714	2018-10-24	556,934,847	14,000	21.9438	2,538,008,300	2018-10-11
1715	2018-10-23	556,920,847	618,000	21.9432	2,538,008,300	2018-10-11
1716	2018-10-22	556,302,847	232,000	21.9189	2,538,008,300	2018-10-11
1717	2018-10-19	556,070,847	528,000	21.9097	2,538,008,300	2018-10-11
1718	2018-10-18	555,542,847	-7,020,000	21.8889	2,538,008,300	2018-10-11
1719	2018-10-16	562,562,847	-6,840,790	22.1655	2,538,008,300	2018-10-11
1720	2018-10-15	569,403,637	776,987	22.4351	2,538,008,300	2018-10-11
1721	2018-10-12	568,626,650	53,000	22.4044	2,538,008,300	2018-10-11
1722	2018-10-11	568,573,650	408,000	22.4024	2,538,008,300	2018-10-11
1723	2018-10-10	568,165,650	665,000	22.3215	2,545,370,300	2018-09-30
1724	2018-10-09	567,500,650	1,396,000	22.2954	2,545,370,300	2018-09-30
1725	2018-10-08	566,104,650	2,480,000	22.2406	2,545,370,300	2018-09-30
1726	2018-10-05	563,624,650	778,000	22.1431	2,545,370,300	2018-09-30
1727	2018-10-04	562,846,650	-7,190,000	22.1126	2,545,370,300	2018-09-30
1728	2018-10-03	570,036,650	320,000	22.3950	2,545,370,300	2018-09-30
1729	2018-10-02	569,716,650	474,000	22.3825	2,545,370,300	2018-09-30
1730	2018-09-28	569,242,650	1,430,000	22.3638	2,545,370,300	2018-09-27
1731	2018-09-27	567,812,650	406,000	22.3077	2,545,370,300	2018-09-27
1732	2018-09-26	567,406,650	234,000	22.2677	2,548,118,300	2018-09-21
1733	2018-09-24	567,172,650	1,388,000	22.2585	2,548,118,300	2018-09-21
1734	2018-09-21	565,784,650	-232,000	22.2040	2,548,118,300	2018-09-21
1735	2018-09-20	566,016,650	-20,000	22.1347	2,557,146,300	2018-08-31
1736	2018-09-19	566,036,650	50,000	22.1355	2,557,146,300	2018-08-31
1737	2018-09-18	565,986,650	-2,320,000	22.1335	2,557,146,300	2018-08-31
1738	2018-09-17	568,306,650	-82,000	22.2243	2,557,146,300	2018-08-31
1739	2018-09-14	568,388,650	1,178,000	22.2275	2,557,146,300	2018-08-31
1740	2018-09-13	567,210,650	-8,856,000	22.1814	2,557,146,300	2018-08-31
1741	2018-09-12	576,066,650	974,000	22.5277	2,557,146,300	2018-08-31
1742	2018-09-11	575,092,650	522,000	22.4896	2,557,146,300	2018-08-31
1743	2018-09-10	574,570,650	1,124,000	22.4692	2,557,146,300	2018-08-31
1744	2018-09-07	573,446,650	418,000	22.4253	2,557,146,300	2018-08-31
1745	2018-09-06	573,028,650	546,200	22.4089	2,557,146,300	2018-08-31
1746	2018-09-05	572,482,450	3,047,000	22.3876	2,557,146,300	2018-08-31
1747	2018-09-04	569,435,450	-126,000	22.2684	2,557,146,300	2018-08-31
1748	2018-09-03	569,561,450	308,000	22.2733	2,557,146,300	2018-08-31
1749	2018-08-31	569,253,450	-228,000	22.2613	2,557,146,300	2018-08-31
1750	2018-08-30	569,481,450	1,628,302	22.2702	2,557,146,300	2018-08-10
1751	2018-08-29	567,853,148	-656,000	22.2065	2,557,146,300	2018-08-10
1752	2018-08-28	568,509,148	-600,000	22.2322	2,557,146,300	2018-08-10
1753	2018-08-27	569,109,148	136,000	22.2556	2,557,146,300	2018-08-10
1754	2018-08-24	568,973,148	-18,000	22.2503	2,557,146,300	2018-08-10
1755	2018-08-23	568,991,148	-78,000	22.2510	2,557,146,300	2018-08-10
1756	2018-08-22	569,069,148	240,000	22.2541	2,557,146,300	2018-08-10
1757	2018-08-21	568,829,148	284,000	22.2447	2,557,146,300	2018-08-10
1758	2018-08-20	568,545,148	176,000	22.2336	2,557,146,300	2018-08-10
1759	2018-08-17	568,369,148	937,000	22.2267	2,557,146,300	2018-08-10
1760	2018-08-16	567,432,148	-212,000	22.1901	2,557,146,300	2018-08-10
1761	2018-08-15	567,644,148	-302,000	22.1983	2,557,146,300	2018-08-10
1762	2018-08-14	567,946,148	8,000	22.2102	2,557,146,300	2018-08-10
1763	2018-08-13	567,938,148	40,000	22.2098	2,557,146,300	2018-08-10
1764	2018-08-10	567,898,148	226,000	22.2083	2,557,146,300	2018-08-10
1765	2018-08-09	567,672,148	-26,000	22.1786	2,559,546,300	2018-07-31
1766	2018-08-08	567,698,148	-508,000	22.1796	2,559,546,300	2018-07-31
1767	2018-08-07	568,206,148	232,000	22.1995	2,559,546,300	2018-07-31
1768	2018-08-06	567,974,148	-620,000	22.1904	2,559,546,300	2018-07-31
1769	2018-08-03	568,594,148	-124,000	22.2146	2,559,546,300	2018-07-31
1770	2018-08-02	568,718,148	-138,000	22.2195	2,559,546,300	2018-07-31
1771	2018-08-01	568,856,148	-2,244,000	22.2249	2,559,546,300	2018-07-31
1772	2018-07-31	571,100,148	902,000	22.3126	2,559,546,300	2018-07-31
1773	2018-07-30	570,198,148	-96,000	22.2773	2,559,546,300	2018-06-30
1774	2018-07-27	570,294,148	-968,000	22.2811	2,559,546,300	2018-06-30
1775	2018-07-26	571,262,148	329,546	22.3189	2,559,546,300	2018-06-30
1776	2018-07-25	570,932,602	1,286,000	22.3060	2,559,546,300	2018-06-30
1777	2018-07-24	569,646,602	3,008,000	22.2558	2,559,546,300	2018-06-30
1778	2018-07-23	566,638,602	-250,000	22.1382	2,559,546,300	2018-06-30
1779	2018-07-20	566,888,602	56,000	22.1480	2,559,546,300	2018-06-30
1780	2018-07-19	566,832,602	1,258,000	22.1458	2,559,546,300	2018-06-30
1781	2018-07-18	565,574,602	350,000	22.0967	2,559,546,300	2018-06-30
1782	2018-07-17	565,224,602	-334,000	22.0830	2,559,546,300	2018-06-30
1783	2018-07-16	565,558,602	-1,552,000	22.0960	2,559,546,300	2018-06-30
1784	2018-07-13	567,110,602	-226,000	22.1567	2,559,546,300	2018-06-30
1785	2018-07-12	567,336,602	774,000	22.1655	2,559,546,300	2018-06-30
1786	2018-07-11	566,562,602	-1,774,000	22.1353	2,559,546,300	2018-06-30
1787	2018-07-10	568,336,602	605,000	22.2046	2,559,546,300	2018-06-30
1788	2018-07-09	567,731,602	-40,000	22.1809	2,559,546,300	2018-06-30
1789	2018-07-06	567,771,602	2,038,000	22.1825	2,559,546,300	2018-06-30
1790	2018-07-05	565,733,602	812,000	22.1029	2,559,546,300	2018-06-30
1791	2018-07-04	564,921,602	3,437,000	22.0712	2,559,546,300	2018-06-30
1792	2018-07-03	561,484,602	236,004	21.9369	2,559,546,300	2018-06-30
1793	2018-06-29	561,248,598	1,206,002	21.9277	2,559,546,300	2018-05-31
1794	2018-06-28	560,042,596	1,319,994	21.8805	2,559,546,300	2018-05-31
1795	2018-06-27	558,722,602	1,340,000	21.8290	2,559,546,300	2018-05-31
1796	2018-06-26	557,382,602	1,062,000	21.7766	2,559,546,300	2018-05-31
1797	2018-06-25	556,320,602	-1,411,458	21.7351	2,559,546,300	2018-05-31
1798	2018-06-22	557,732,060	1,051,459	21.7903	2,559,546,300	2018-05-31
1799	2018-06-21	556,680,601	625,999	21.7492	2,559,546,300	2018-05-31
1800	2018-06-20	556,054,602	-242,000	21.7247	2,559,546,300	2018-05-31
1801	2018-06-19	556,296,602	-1,042,000	21.7342	2,559,546,300	2018-05-31
1802	2018-06-15	557,338,602	-741,986	21.7749	2,559,546,300	2018-05-31
1803	2018-06-14	558,080,588	502,000	21.8039	2,559,546,300	2018-05-31
1804	2018-06-13	557,578,588	756,000	21.7843	2,559,546,300	2018-05-31
1805	2018-06-12	556,822,588	-1,882,100	21.7547	2,559,546,300	2018-05-31
1806	2018-06-11	558,704,688	-616,014	21.8283	2,559,546,300	2018-05-31
1807	2018-06-08	559,320,702	-5,797,000	21.8523	2,559,546,300	2018-05-31
1808	2018-06-07	565,117,702	-606,000	22.0788	2,559,546,300	2018-05-31
1809	2018-06-06	565,723,702	1,696,000	22.1025	2,559,546,300	2018-05-31
1810	2018-06-05	564,027,702	-4,650,000	22.0362	2,559,546,300	2018-05-31
1811	2018-06-04	568,677,702	-1,832,000	22.2179	2,559,546,300	2018-05-31
1812	2018-06-01	570,509,702	-5,385,899	22.2895	2,559,546,300	2018-05-31
1813	2018-05-31	575,895,601	-902,000	22.4999	2,559,546,300	2018-05-31
1814	2018-05-30	576,797,601	-66,000	22.5352	2,559,546,300	2018-04-30
1815	2018-05-29	576,863,601	-656,000	22.5377	2,559,546,300	2018-04-30
1816	2018-05-28	577,519,601	-1,972,000	22.5634	2,559,546,300	2018-04-30
1817	2018-05-25	579,491,601	-2,523,000	22.6404	2,559,546,300	2018-04-30
1818	2018-05-24	582,014,601	-2,289,000	22.7390	2,559,546,300	2018-04-30
1819	2018-05-23	584,303,601	544,723	22.8284	2,559,546,300	2018-04-30
1820	2018-05-21	583,758,878	-130,000	22.8071	2,559,546,300	2018-04-30
1821	2018-05-18	583,888,878	-1,546,000	22.8122	2,559,546,300	2018-04-30
1822	2018-05-17	585,434,878	748,000	22.8726	2,559,546,300	2018-04-30
1823	2018-05-16	584,686,878	1,694,000	22.8434	2,559,546,300	2018-04-30
1824	2018-05-15	582,992,878	-3,075,000	22.7772	2,559,546,300	2018-04-30
1825	2018-05-14	586,067,878	28,000	22.8973	2,559,546,300	2018-04-30
1826	2018-05-11	586,039,878	1,014,000	22.8962	2,559,546,300	2018-04-30
1827	2018-05-10	585,025,878	1,100,000	22.8566	2,559,546,300	2018-04-30
1828	2018-05-09	583,925,878	-454,958	22.8136	2,559,546,300	2018-04-30
1829	2018-05-08	584,380,836	-382,000	22.8314	2,559,546,300	2018-04-30
1830	2018-05-07	584,762,836	-654,000	22.8463	2,559,546,300	2018-04-30
1831	2018-05-04	585,416,836	1,893,000	22.8719	2,559,546,300	2018-04-30
1832	2018-05-03	583,523,836	-30,000	22.7979	2,559,546,300	2018-04-30
1833	2018-05-02	583,553,836	66,000	22.7991	2,559,546,300	2018-04-30
1834	2018-04-30	583,487,836	-84,000	22.7965	2,559,546,300	2018-04-30
1835	2018-04-27	583,571,836	-431,630	22.7998	2,559,546,300	2018-03-31
1836	2018-04-26	584,003,466	-68,000	22.8167	2,559,546,300	2018-03-31
1837	2018-04-25	584,071,466	98,000	22.8193	2,559,546,300	2018-03-31
1838	2018-04-24	583,973,466	304,000	22.8155	2,559,546,300	2018-03-31
1839	2018-04-23	583,669,466	28,000	22.8036	2,559,546,300	2018-03-31
1840	2018-04-20	583,641,466	-692,000	22.8025	2,559,546,300	2018-03-31
1841	2018-04-19	584,333,466	-1,372,000	22.8296	2,559,546,300	2018-03-31
1842	2018-04-18	585,705,466	954,000	22.8832	2,559,546,300	2018-03-31
1843	2018-04-17	584,751,466	-271,000	22.8459	2,559,546,300	2018-03-31
1844	2018-04-16	585,022,466	-1,560,000	22.8565	2,559,546,300	2018-03-31
1845	2018-04-13	586,582,466	-2,442,000	22.9174	2,559,546,300	2018-03-31
1846	2018-04-12	589,024,466	176,000	23.0128	2,559,546,300	2018-03-31
1847	2018-04-11	588,848,466	136,000	23.0060	2,559,546,300	2018-03-31
1848	2018-04-10	588,712,466	310,000	23.0007	2,559,546,300	2018-03-31
1849	2018-04-09	588,402,466	191,000	22.9885	2,559,546,300	2018-03-31
1850	2018-04-06	588,211,466	-346,000	22.9811	2,559,546,300	2018-03-31
1851	2018-04-04	588,557,466	-692,000	22.9946	2,559,546,300	2018-03-31
1852	2018-04-03	589,249,466	940,000	23.0216	2,559,546,300	2018-03-31
1853	2018-03-29	588,309,466	493,000	22.9849	2,559,546,300	2018-02-28
1854	2018-03-28	587,816,466	-4,732,075	22.9657	2,559,546,300	2018-02-28
1855	2018-03-27	592,548,541	-420,000	23.1505	2,559,546,300	2018-02-28
1856	2018-03-26	592,968,541	-1,434,000	23.1669	2,559,546,300	2018-02-28
1857	2018-03-23	594,402,541	-330,000	23.2230	2,559,546,300	2018-02-28
1858	2018-03-22	594,732,541	214,000	23.2359	2,559,546,300	2018-02-28
1859	2018-03-21	594,518,541	-780,000	23.2275	2,559,546,300	2018-02-28
1860	2018-03-20	595,298,541	-102,000	23.2580	2,559,546,300	2018-02-28
1861	2018-03-19	595,400,541	-484,000	23.2620	2,559,546,300	2018-02-28
1862	2018-03-16	595,884,541	2,936,000	23.2809	2,559,546,300	2018-02-28
1863	2018-03-15	592,948,541	-1,184,000	23.1662	2,559,546,300	2018-02-28
1864	2018-03-14	594,132,541	457,420	23.2124	2,559,546,300	2018-02-28
1865	2018-03-13	593,675,121	-700,000	23.1945	2,559,546,300	2018-02-28
1866	2018-03-12	594,375,121	-202,000	23.2219	2,559,546,300	2018-02-28
1867	2018-03-09	594,577,121	-114,000	23.2298	2,559,546,300	2018-02-28
1868	2018-03-08	594,691,121	135,000	23.2342	2,559,546,300	2018-02-28
1869	2018-03-07	594,556,121	272,000	23.2290	2,559,546,300	2018-02-28
1870	2018-03-06	594,284,121	-842,000	23.2183	2,559,546,300	2018-02-28
1871	2018-03-05	595,126,121	162,000	23.2512	2,559,546,300	2018-02-28
1872	2018-03-02	594,964,121	-740,000	23.2449	2,559,546,300	2018-02-28
1873	2018-03-01	595,704,121	-394,000	23.2738	2,559,546,300	2018-02-28
1874	2018-02-28	596,098,121	-1,112,000	23.2892	2,559,546,300	2018-02-28
1875	2018-02-27	597,210,121	-254,000	23.3327	2,559,546,300	2018-01-31
1876	2018-02-26	597,464,121	-702,000	23.3426	2,559,546,300	2018-01-31
1877	2018-02-23	598,166,121	-1,142,706	23.3700	2,559,546,300	2018-01-31
1878	2018-02-22	599,308,827	-39,000	23.4147	2,559,546,300	2018-01-31
1879	2018-02-21	599,347,827	-388,000	23.4162	2,559,546,300	2018-01-31
1880	2018-02-20	599,735,827	2,240,000	23.4313	2,559,546,300	2018-01-31
1881	2018-02-15	597,495,827	0	23.3438	2,559,546,300	2018-01-31
1882	2018-02-14	597,495,827	1,272,000	23.3438	2,559,546,300	2018-01-31
1883	2018-02-13	596,223,827	-812,000	23.2941	2,559,546,300	2018-01-31
1884	2018-02-12	597,035,827	-4,660,000	23.3258	2,559,546,300	2018-01-31
1885	2018-02-09	601,695,827	-885,680	23.5079	2,559,546,300	2018-01-31
1886	2018-02-08	602,581,507	-1,107,244	23.5425	2,559,546,300	2018-01-31
1887	2018-02-07	603,688,751	-7,990,000	23.5858	2,559,546,300	2018-01-31
1888	2018-02-06	611,678,751	-382,000	23.8979	2,559,546,300	2018-01-31
1889	2018-02-05	612,060,751	3,447,000	23.9129	2,559,546,300	2018-01-31
1890	2018-02-02	608,613,751	63,100	23.7782	2,559,546,300	2018-01-31
1891	2018-02-01	608,550,651	778,000	23.7757	2,559,546,300	2018-01-31
1892	2018-01-31	607,772,651	-503,369	23.7453	2,559,546,300	2018-01-31
1893	2018-01-30	608,276,020	-165,000	23.7650	2,559,546,300	2017-12-31
1894	2018-01-29	608,441,020	-916,000	23.7714	2,559,546,300	2017-12-31
1895	2018-01-26	609,357,020	-10,000	23.8072	2,559,546,300	2017-12-31
1896	2018-01-25	609,367,020	37,500	23.8076	2,559,546,300	2017-12-31
1897	2018-01-24	609,329,520	-358,000	23.8062	2,559,546,300	2017-12-31
1898	2018-01-23	609,687,520	-28,000	23.8201	2,559,546,300	2017-12-31
1899	2018-01-22	609,715,520	1,804,000	23.8212	2,559,546,300	2017-12-31
1900	2018-01-19	607,911,520	1,372,000	23.7508	2,559,546,300	2017-12-31
1901	2018-01-18	606,539,520	-280,000	23.6971	2,559,546,300	2017-12-31
1902	2018-01-17	606,819,520	-3,264,000	23.7081	2,559,546,300	2017-12-31
1903	2018-01-16	610,083,520	834,000	23.8356	2,559,546,300	2017-12-31
1904	2018-01-15	609,249,520	1,070,000	23.8030	2,559,546,300	2017-12-31
1905	2018-01-12	608,179,520	3,731,000	23.7612	2,559,546,300	2017-12-31
1906	2018-01-11	604,448,520	49,125	23.6155	2,559,546,300	2017-12-31
1907	2018-01-10	604,399,395	679,000	23.6135	2,559,546,300	2017-12-31
1908	2018-01-09	603,720,395	1,828,000	23.5870	2,559,546,300	2017-12-31
1909	2018-01-08	601,892,395	2,742,000	23.5156	2,559,546,300	2017-12-31
1910	2018-01-05	599,150,395	-914,000	23.4085	2,559,546,300	2017-12-31
1911	2018-01-04	600,064,395	-724,000	23.4442	2,559,546,300	2017-12-31
1912	2018-01-03	600,788,395	-62,000	23.4725	2,559,546,300	2017-12-31
1913	2018-01-02	600,850,395	-312,000	23.4749	2,559,546,300	2017-12-31
1914	2017-12-29	601,162,395	-1,987,076	23.4871	2,559,546,300	2017-11-30
1915	2017-12-28	603,149,471	-1,910,000	23.5647	2,559,546,300	2017-11-30
1916	2017-12-27	605,059,471	1,246,000	23.6393	2,559,546,300	2017-11-30
1917	2017-12-22	603,813,471	-1,248,000	23.5906	2,559,546,300	2017-11-30
1918	2017-12-21	605,061,471	-2,404,000	23.6394	2,559,546,300	2017-11-30
1919	2017-12-20	607,465,471	130,000	23.7333	2,559,546,300	2017-11-30
1920	2017-12-19	607,335,471	448,000	23.7282	2,559,546,300	2017-11-30
1921	2017-12-18	606,887,471	145,000	23.7107	2,559,546,300	2017-11-30
1922	2017-12-15	606,742,471	-1,062,000	23.7051	2,559,546,300	2017-11-30
1923	2017-12-14	607,804,471	-803,000	23.7466	2,559,546,300	2017-11-30
1924	2017-12-13	608,607,471	-4,411,000	23.7779	2,559,546,300	2017-11-30
1925	2017-12-12	613,018,471	-71,698	23.9503	2,559,546,300	2017-11-30
1926	2017-12-11	613,090,169	-254,000	23.9531	2,559,546,300	2017-11-30
1927	2017-12-08	613,344,169	-70,000	23.9630	2,559,546,300	2017-11-30
1928	2017-12-07	613,414,169	-1,000,000	23.9657	2,559,546,300	2017-11-30
1929	2017-12-06	614,414,169	541,731	24.0048	2,559,546,300	2017-11-30
1930	2017-12-05	613,872,438	278,000	23.9836	2,559,546,300	2017-11-30
1931	2017-12-04	613,594,438	-249,000	23.9728	2,559,546,300	2017-11-30
1932	2017-12-01	613,843,438	-918,000	23.9825	2,559,546,300	2017-11-30
1933	2017-11-30	614,761,438	-1,501,000	24.0184	2,559,546,300	2017-11-30
1934	2017-11-29	616,262,438	-1,038,000	24.0808	2,559,146,300	2017-10-31
1935	2017-11-28	617,300,438	1,340,000	24.1213	2,559,146,300	2017-10-31
1936	2017-11-27	615,960,438	152,000	24.0690	2,559,146,300	2017-10-31
1937	2017-11-24	615,808,438	845,000	24.0630	2,559,146,300	2017-10-31
1938	2017-11-23	614,963,438	-2,154,000	24.0300	2,559,146,300	2017-10-31
1939	2017-11-22	617,117,438	-534,000	24.1142	2,559,146,300	2017-10-31
1940	2017-11-21	617,651,438	-20,000	24.1351	2,559,146,300	2017-10-31
1941	2017-11-20	617,671,438	-186,000	24.1358	2,559,146,300	2017-10-31
1942	2017-11-17	617,857,438	-130,000	24.1431	2,559,146,300	2017-10-31
1943	2017-11-16	617,987,438	239,000	24.1482	2,559,146,300	2017-10-31
1944	2017-11-15	617,748,438	400,000	24.1388	2,559,146,300	2017-10-31
1945	2017-11-14	617,348,438	250,000	24.1232	2,559,146,300	2017-10-31
1946	2017-11-13	617,098,438	336,000	24.1134	2,559,146,300	2017-10-31
1947	2017-11-10	616,762,438	-1,934,000	24.1003	2,559,146,300	2017-10-31
1948	2017-11-09	618,696,438	-4,759,580	24.1759	2,559,146,300	2017-10-31
1949	2017-11-08	623,456,018	1,200,000	24.3619	2,559,146,300	2017-10-31
1950	2017-11-07	622,256,018	-3,982,000	24.3150	2,559,146,300	2017-10-31
1951	2017-11-06	626,238,018	-806,000	24.4706	2,559,146,300	2017-10-31
1952	2017-11-03	627,044,018	-930,790	24.5021	2,559,146,300	2017-10-31
1953	2017-11-02	627,974,808	1,856,000	24.5384	2,559,146,300	2017-10-31
1954	2017-11-01	626,118,808	239,000	24.4659	2,559,146,300	2017-10-31
1955	2017-10-31	625,879,808	-235,580	24.4566	2,559,146,300	2017-10-31
1956	2017-10-30	626,115,388	1,077,000	24.4658	2,559,146,300	2017-09-30
1957	2017-10-27	625,038,388	796,000	24.4237	2,559,146,300	2017-09-30
1958	2017-10-26	624,242,388	-458,000	24.3926	2,559,146,300	2017-09-30
1959	2017-10-25	624,700,388	-2,057,000	24.4105	2,559,146,300	2017-09-30
1960	2017-10-24	626,757,388	583,000	24.4909	2,559,146,300	2017-09-30
1961	2017-10-23	626,174,388	-3,025,000	24.4681	2,559,146,300	2017-09-30
1962	2017-10-20	629,199,388	-2,420,000	24.5863	2,559,146,300	2017-09-30
1963	2017-10-19	631,619,388	1,506,000	24.6809	2,559,146,300	2017-09-30
1964	2017-10-18	630,113,388	-1,758,000	24.6220	2,559,146,300	2017-09-30
1965	2017-10-17	631,871,388	212,000	24.6907	2,559,146,300	2017-09-30
1966	2017-10-16	631,659,388	-1,280,000	24.6824	2,559,146,300	2017-09-30
1967	2017-10-13	632,939,388	-890,958	24.7324	2,559,146,300	2017-09-30
1968	2017-10-12	633,830,346	-8,911,000	24.7673	2,559,146,300	2017-09-30
1969	2017-10-11	642,741,346	12,068,235	25.1155	2,559,146,300	2017-09-30
1970	2017-10-10	630,673,111	2,186,000	24.6439	2,559,146,300	2017-09-30
1971	2017-10-09	628,487,111	-7,866,000	24.5585	2,559,146,300	2017-09-30
1972	2017-10-06	636,353,111	2,263,126	24.8658	2,559,146,300	2017-09-30
1973	2017-10-04	634,089,985	2,660,000	24.7774	2,559,146,300	2017-09-30
1974	2017-10-03	631,429,985	1,261,000	24.6735	2,559,146,300	2017-09-30
1975	2017-09-29	630,168,985	-1,874,000	24.6333	2,558,196,300	2017-08-31
1976	2017-09-28	632,042,985	6,471,613	24.7066	2,558,196,300	2017-08-31
1977	2017-09-27	625,571,372	-609,000	24.4536	2,558,196,300	2017-08-31
1978	2017-09-26	626,180,372	-626,000	24.4774	2,558,196,300	2017-08-31
1979	2017-09-25	626,806,372	-372,000	24.5019	2,558,196,300	2017-08-31
1980	2017-09-22	627,178,372	2,228,000	24.5164	2,558,196,300	2017-08-31
1981	2017-09-21	624,950,372	508,000	24.4293	2,558,196,300	2017-08-31
1982	2017-09-20	624,442,372	3,030,000	24.4095	2,558,196,300	2017-08-31
1983	2017-09-19	621,412,372	2,758,500	24.2910	2,558,196,300	2017-08-31
1984	2017-09-18	618,653,872	-508,000	24.1832	2,558,196,300	2017-08-31
1985	2017-09-15	619,161,872	-92,000	24.2031	2,558,196,300	2017-08-31
1986	2017-09-14	619,253,872	-262,000	24.2067	2,558,196,300	2017-08-31
1987	2017-09-13	619,515,872	1,742,000	24.2169	2,558,196,300	2017-08-31
1988	2017-09-12	617,773,872	242,000	24.1488	2,558,196,300	2017-08-31
1989	2017-09-11	617,531,872	2,110,000	24.1393	2,558,196,300	2017-08-31
1990	2017-09-08	615,421,872	810,000	24.0569	2,558,196,300	2017-08-31
1991	2017-09-07	614,611,872	1,040,000	24.0252	2,558,196,300	2017-08-31
1992	2017-09-06	613,571,872	5,454,000	23.9846	2,558,196,300	2017-08-31
1993	2017-09-05	608,117,872	-410,000	23.7714	2,558,196,300	2017-08-31
1994	2017-09-04	608,527,872	6,000	23.7874	2,558,196,300	2017-08-31
1995	2017-09-01	608,521,872	-397,000	23.7871	2,558,196,300	2017-08-31
1996	2017-08-31	608,918,872	788,000	23.8027	2,558,196,300	2017-08-31
1997	2017-08-30	608,130,872	247,000	23.7719	2,558,196,300	2017-07-31
1998	2017-08-29	607,883,872	1,178,420	23.7622	2,558,196,300	2017-07-31
1999	2017-08-28	606,705,452	1,910,000	23.7161	2,558,196,300	2017-07-31
2000	2017-08-25	604,795,452	426,000	23.6415	2,558,196,300	2017-07-31
2001	2017-08-24	604,369,452	328,000	23.6248	2,558,196,300	2017-07-31
2002	2017-08-23	604,041,452	0	23.6120	2,558,196,300	2017-07-31
2003	2017-08-22	604,041,452	887,000	23.6120	2,558,196,300	2017-07-31
2004	2017-08-21	603,154,452	994,000	23.5773	2,558,196,300	2017-07-31
2005	2017-08-18	602,160,452	3,260,000	23.5385	2,558,196,300	2017-07-31
2006	2017-08-17	598,900,452	2,500,000	23.4110	2,558,196,300	2017-07-31
2007	2017-08-16	596,400,452	598,000	23.3133	2,558,196,300	2017-07-31
2008	2017-08-15	595,802,452	-846,000	23.2899	2,558,196,300	2017-07-31
2009	2017-08-14	596,648,452	1,357,000	23.3230	2,558,196,300	2017-07-31
2010	2017-08-11	595,291,452	-137,790	23.2700	2,558,196,300	2017-07-31
2011	2017-08-10	595,429,242	17,000	23.2754	2,558,196,300	2017-07-31
2012	2017-08-09	595,412,242	3,028,000	23.2747	2,558,196,300	2017-07-31
2013	2017-08-08	592,384,242	940,000	23.1563	2,558,196,300	2017-07-31
2014	2017-08-07	591,444,242	2,033,000	23.1196	2,558,196,300	2017-07-31
2015	2017-08-04	589,411,242	1,880,000	23.0401	2,558,196,300	2017-07-31
2016	2017-08-03	587,531,242	-240,000	22.9666	2,558,196,300	2017-07-31
2017	2017-08-02	587,771,242	-136,000	22.9760	2,558,196,300	2017-07-31
2018	2017-08-01	587,907,242	1,760,084	22.9813	2,558,196,300	2017-07-31
2019	2017-07-31	586,147,158	-4,028,000	22.9125	2,558,196,300	2017-07-31
2020	2017-07-28	590,175,158	566,000	23.0727	2,557,896,300	2017-06-30
2021	2017-07-27	589,609,158	-1,383,958	23.0505	2,557,896,300	2017-06-30
2022	2017-07-26	590,993,116	-1,467,000	23.1047	2,557,896,300	2017-06-30
2023	2017-07-25	592,460,116	3,660,250	23.1620	2,557,896,300	2017-06-30
2024	2017-07-24	588,799,866	1,460,731	23.0189	2,557,896,300	2017-06-30
2025	2017-07-21	587,339,135	6,938,000	22.9618	2,557,896,300	2017-06-30
2026	2017-07-20	580,401,135	1,028,000	22.6906	2,557,896,300	2017-06-30
2027	2017-07-19	579,373,135	998,000	22.6504	2,557,896,300	2017-06-30
2028	2017-07-18	578,375,135	-1,096,000	22.6114	2,557,896,300	2017-06-30
2029	2017-07-17	579,471,135	-437,000	22.6542	2,557,896,300	2017-06-30
2030	2017-07-14	579,908,135	1,410,000	22.6713	2,557,896,300	2017-06-30
2031	2017-07-13	578,498,135	1,846,000	22.6162	2,557,896,300	2017-06-30
2032	2017-07-12	576,652,135	5,216,000	22.5440	2,557,896,300	2017-06-30
2033	2017-07-11	571,436,135	-1,184,000	22.3401	2,557,896,300	2017-06-30
2034	2017-07-10	572,620,135	-4,370,000	22.3864	2,557,896,300	2017-06-30
2035	2017-07-07	576,990,135	11,551,025	22.5572	2,557,896,300	2017-06-30
2036	2017-07-06	565,439,110	-408,000	22.1056	2,557,896,300	2017-06-30
2037	2017-07-05	565,847,110	678,000	22.1216	2,557,896,300	2017-06-30
2038	2017-07-04	565,169,110	-504,000	22.0951	2,557,896,300	2017-06-30
2039	2017-07-03	565,673,110	-22,000	22.1148	2,557,896,300	2017-06-30
2040	2017-06-30	565,695,110	82,000	22.1156	2,557,896,300	2017-06-30
2041	2017-06-29	565,613,110	312,000	22.1124	2,557,896,300	2017-05-31
2042	2017-06-28	565,301,110	-132,000	22.1002	2,557,896,300	2017-05-31
2043	2017-06-27	565,433,110	-57,000	22.1054	2,557,896,300	2017-05-31
2044	2017-06-26	565,490,110	-116,000	22.1076	2,557,896,300	2017-05-31
2045	2017-06-23	565,606,110	-752,000	22.1122	2,557,896,300	2017-05-31
2046	2017-06-22	566,358,110	-1,445,899	22.1416	2,557,896,300	2017-05-31
2047	2017-06-21	567,804,009	253,000	22.1981	2,557,896,300	2017-05-31
2048	2017-06-20	567,551,009	565,000	22.1882	2,557,896,300	2017-05-31
2049	2017-06-19	566,986,009	-813,000	22.1661	2,557,896,300	2017-05-31
2050	2017-06-16	567,799,009	224,201	22.1979	2,557,896,300	2017-05-31
2051	2017-06-15	567,574,808	263,000	22.1891	2,557,896,300	2017-05-31
2052	2017-06-14	567,311,808	-1,180,000	22.1788	2,557,896,300	2017-05-31
2053	2017-06-13	568,491,808	2,044,000	22.2250	2,557,896,300	2017-05-31
2054	2017-06-12	566,447,808	50,000	22.1451	2,557,896,300	2017-05-31
2055	2017-06-09	566,397,808	1,876,210	22.1431	2,557,896,300	2017-05-31
2056	2017-06-08	564,521,598	-1,936,000	22.0698	2,557,896,300	2017-05-31
2057	2017-06-07	566,457,598	480,000	22.1454	2,557,896,300	2017-05-31
2058	2017-06-06	565,977,598	104,252	22.1267	2,557,896,300	2017-05-31
2059	2017-06-05	565,873,346	-470,000	22.1226	2,557,896,300	2017-05-31
2060	2017-06-02	566,343,346	-1,172,000	22.1410	2,557,896,300	2017-05-31
2061	2017-06-01	567,515,346	-6,207,244	22.1868	2,557,896,300	2017-05-31
2062	2017-05-31	573,722,590	-768,000	22.4295	2,557,896,300	2017-05-31
2063	2017-05-29	574,490,590	1,336,000	22.4595	2,557,896,300	2017-04-30
2064	2017-05-26	573,154,590	-1,594,790	22.4073	2,557,896,300	2017-04-30
2065	2017-05-25	574,749,380	-998,000	22.4696	2,557,896,300	2017-04-30
2066	2017-05-24	575,747,380	-339,000	22.5086	2,557,896,300	2017-04-30
2067	2017-05-23	576,086,380	1,085,311	22.5219	2,557,896,300	2017-04-30
2068	2017-05-22	575,001,069	13,000	22.4795	2,557,896,300	2017-04-30
2069	2017-05-19	574,988,069	534,000	22.4789	2,557,896,300	2017-04-30
2070	2017-05-18	574,454,069	98,000	22.4581	2,557,896,300	2017-04-30
2071	2017-05-17	574,356,069	217,000	22.4542	2,557,896,300	2017-04-30
2072	2017-05-16	574,139,069	364,000	22.4458	2,557,896,300	2017-04-30
2073	2017-05-15	573,775,069	-618,000	22.4315	2,557,896,300	2017-04-30
2074	2017-05-12	574,393,069	168,101	22.4557	2,557,896,300	2017-04-30
2075	2017-05-11	574,224,968	806,030	22.4491	2,557,896,300	2017-04-30
2076	2017-05-10	573,418,938	401,261	22.4176	2,557,896,300	2017-04-30
2077	2017-05-09	573,017,677	-124,000	22.4019	2,557,896,300	2017-04-30
2078	2017-05-08	573,141,677	-1,276,000	22.4068	2,557,896,300	2017-04-30
2079	2017-05-05	574,417,677	-2,798,000	22.4566	2,557,896,300	2017-04-30
2080	2017-05-04	577,215,677	1,178,000	22.5660	2,557,896,300	2017-04-30
2081	2017-05-02	576,037,677	-1,675,000	22.5200	2,557,896,300	2017-04-30
2082	2017-04-28	577,712,677	-5,182,000	22.5855	2,557,896,300	2017-03-31
2083	2017-04-27	582,894,677	12,066,000	22.7880	2,557,896,300	2017-03-31
2084	2017-04-26	570,828,677	1,758,000	22.3163	2,557,896,300	2017-03-31
2085	2017-04-25	569,070,677	-254,000	22.2476	2,557,896,300	2017-03-31
2086	2017-04-24	569,324,677	462,000	22.2575	2,557,896,300	2017-03-31
2087	2017-04-21	568,862,677	214,151	22.2395	2,557,896,300	2017-03-31
2088	2017-04-20	568,648,526	6,000	22.2311	2,557,896,300	2017-03-31
2089	2017-04-19	568,642,526	-71,000	22.2309	2,557,896,300	2017-03-31
2090	2017-04-18	568,713,526	1,496,000	22.2336	2,557,896,300	2017-03-31
2091	2017-04-13	567,217,526	-1,513,000	22.1752	2,557,896,300	2017-03-31
2092	2017-04-12	568,730,526	-1,634,000	22.2343	2,557,896,300	2017-03-31
2093	2017-04-11	570,364,526	7,054,000	22.2982	2,557,896,300	2017-03-31
2094	2017-04-10	563,310,526	421,000	22.0224	2,557,896,300	2017-03-31
2095	2017-04-07	562,889,526	646,000	22.0060	2,557,896,300	2017-03-31
2096	2017-04-06	562,243,526	842,000	21.9807	2,557,896,300	2017-03-31
2097	2017-04-05	561,401,526	4,132,000	21.9478	2,557,896,300	2017-03-31
2098	2017-04-03	557,269,526	2,960,000	21.7862	2,557,896,300	2017-03-31
2099	2017-03-31	554,309,526	1,616,000	21.6705	2,557,896,300	2017-03-31
2100	2017-03-30	552,693,526	2,273,000	21.6073	2,557,896,300	2017-02-28
2101	2017-03-29	550,420,526	1,834,000	21.5185	2,557,896,300	2017-02-28
2102	2017-03-28	548,586,526	352,000	21.4468	2,557,896,300	2017-02-28
2103	2017-03-27	548,234,526	-198,000	21.4330	2,557,896,300	2017-02-28
2104	2017-03-24	548,432,526	2,140,000	21.4408	2,557,896,300	2017-02-28
2105	2017-03-23	546,292,526	515,000	21.3571	2,557,896,300	2017-02-28
2106	2017-03-22	545,777,526	974,000	21.3370	2,557,896,300	2017-02-28
2107	2017-03-21	544,803,526	2,582,462	21.2989	2,557,896,300	2017-02-28
2108	2017-03-20	542,221,064	214,000	21.1979	2,557,896,300	2017-02-28
2109	2017-03-17	542,007,064	-436,000	21.1896	2,557,896,300	2017-02-28
2110	2017-03-16	542,443,064	110,000	21.2066	2,557,896,300	2017-02-28
2111	2017-03-15	542,333,064	1,033,000	21.2023	2,557,896,300	2017-02-28
2112	2017-03-14	541,300,064	546,000	21.1619	2,557,896,300	2017-02-28
2113	2017-03-13	540,754,064	348,000	21.1406	2,557,896,300	2017-02-28
2114	2017-03-10	540,406,064	-477,899	21.1270	2,557,896,300	2017-02-28
2115	2017-03-09	540,883,963	-90,000	21.1457	2,557,896,300	2017-02-28
2116	2017-03-08	540,973,963	1,420	21.1492	2,557,896,300	2017-02-28
2117	2017-03-07	540,972,543	86,000	21.1491	2,557,896,300	2017-02-28
2118	2017-03-06	540,886,543	-1,354,000	21.1458	2,557,896,300	2017-02-28
2119	2017-03-03	542,240,543	26,000	21.1987	2,557,896,300	2017-02-28
2120	2017-03-02	542,214,543	466,000	21.1977	2,557,896,300	2017-02-28
2121	2017-03-01	541,748,543	772,000	21.1795	2,557,896,300	2017-02-28
2122	2017-02-28	540,976,543	1,052,000	21.1493	2,557,896,300	2017-02-28
2123	2017-02-27	539,924,543	-4,000	21.1081	2,557,896,300	2017-01-31
2124	2017-02-24	539,928,543	-196,000	21.1083	2,557,896,300	2017-01-31
2125	2017-02-23	540,124,543	334,000	21.1160	2,557,896,300	2017-01-31
2126	2017-02-22	539,790,543	1,686,000	21.1029	2,557,896,300	2017-01-31
2127	2017-02-21	538,104,543	1,166,000	21.0370	2,557,896,300	2017-01-31
2128	2017-02-20	536,938,543	227,000	20.9914	2,557,896,300	2017-01-31
2129	2017-02-17	536,711,543	-880,000	20.9825	2,557,896,300	2017-01-31
2130	2017-02-16	537,591,543	446,000	21.0169	2,557,896,300	2017-01-31
2131	2017-02-15	537,145,543	1,735,000	20.9995	2,557,896,300	2017-01-31
2132	2017-02-14	535,410,543	-706,000	20.9317	2,557,896,300	2017-01-31
2133	2017-02-13	536,116,543	-8,276,722	20.9593	2,557,896,300	2017-01-31
2134	2017-02-10	544,393,265	3,110,000	21.2829	2,557,896,300	2017-01-31
2135	2017-02-09	541,283,265	-120,000	21.1613	2,557,896,300	2017-01-31
2136	2017-02-08	541,403,265	-188,000	21.1660	2,557,896,300	2017-01-31
2137	2017-02-07	541,591,265	588,000	21.1733	2,557,896,300	2017-01-31
2138	2017-02-06	541,003,265	306,000	21.1503	2,557,896,300	2017-01-31
2139	2017-02-03	540,697,265	1,032,000	21.1384	2,557,896,300	2017-01-31
2140	2017-02-02	539,665,265	1,182,000	21.0980	2,557,896,300	2017-01-31
2141	2017-02-01	538,483,265	700,000	21.0518	2,557,896,300	2017-01-31
2142	2017-01-27	537,783,265	0	21.0244	2,557,896,300	2016-12-31
2143	2017-01-26	537,783,265	1,101,980	21.0244	2,557,896,300	2016-12-31
2144	2017-01-25	536,681,285	1,436,000	20.9814	2,557,896,300	2016-12-31
2145	2017-01-24	535,245,285	45,000	20.9252	2,557,896,300	2016-12-31
2146	2017-01-23	535,200,285	-3,607,958	20.9235	2,557,896,300	2016-12-31
2147	2017-01-20	538,808,243	-256,000	21.0645	2,557,896,300	2016-12-31
2148	2017-01-19	539,064,243	-397,000	21.0745	2,557,896,300	2016-12-31
2149	2017-01-18	539,461,243	92,000	21.0900	2,557,896,300	2016-12-31
2150	2017-01-17	539,369,243	336,000	21.0864	2,557,896,300	2016-12-31
2151	2017-01-16	539,033,243	-566,000	21.0733	2,557,896,300	2016-12-31
2152	2017-01-13	539,599,243	-122,000	21.0954	2,557,896,300	2016-12-31
2153	2017-01-12	539,721,243	1,568,000	21.1002	2,557,896,300	2016-12-31
2154	2017-01-11	538,153,243	-130,000	21.0389	2,557,896,300	2016-12-31
2155	2017-01-10	538,283,243	-733,160	21.0440	2,557,896,300	2016-12-31
2156	2017-01-09	539,016,403	22,000	21.0726	2,557,896,300	2016-12-31
2157	2017-01-06	538,994,403	64,000	21.0718	2,557,896,300	2016-12-31
2158	2017-01-05	538,930,403	-66,000	21.0693	2,557,896,300	2016-12-31
2159	2017-01-04	538,996,403	-10,000	21.0719	2,557,896,300	2016-12-31
2160	2017-01-03	539,006,403	-12,000	21.0723	2,557,896,300	2016-12-31
2161	2016-12-30	539,018,403	298,000	21.0727	2,557,896,300	2016-11-30
2162	2016-12-29	538,720,403	-74,000	21.0611	2,557,896,300	2016-11-30
2163	2016-12-28	538,794,403	220,000	21.0640	2,557,896,300	2016-11-30
2164	2016-12-23	538,574,403	456,000	21.0554	2,557,896,300	2016-11-30
2165	2016-12-22	538,118,403	100,000	21.0375	2,557,896,300	2016-11-30
2166	2016-12-21	538,018,403	-130,000	21.0336	2,557,896,300	2016-11-30
2167	2016-12-20	538,148,403	-309,000	21.0387	2,557,896,300	2016-11-30
2168	2016-12-19	538,457,403	-1,072,958	21.0508	2,557,896,300	2016-11-30
2169	2016-12-16	539,530,361	44,000	21.0927	2,557,896,300	2016-11-30
2170	2016-12-15	539,486,361	-76,000	21.0910	2,557,896,300	2016-11-30
2171	2016-12-14	539,562,361	-16,000	21.0940	2,557,896,300	2016-11-30
2172	2016-12-13	539,578,361	-174,000	21.0946	2,557,896,300	2016-11-30
2173	2016-12-12	539,752,361	1,086,000	21.1014	2,557,896,300	2016-11-30
2174	2016-12-09	538,666,361	92,000	21.0590	2,557,896,300	2016-11-30
2175	2016-12-08	538,574,361	474,000	21.0554	2,557,896,300	2016-11-30
2176	2016-12-07	538,100,361	1,319,000	21.0368	2,557,896,300	2016-11-30
2177	2016-12-06	536,781,361	-48,000	20.9853	2,557,896,300	2016-11-30
2178	2016-12-05	536,829,361	1,176,000	20.9871	2,557,896,300	2016-11-30
2179	2016-12-02	535,653,361	-416,000	20.9412	2,557,896,300	2016-11-30
2180	2016-12-01	536,069,361	223,000	20.9574	2,557,896,300	2016-11-30
2181	2016-11-30	535,846,361	-914,000	20.9487	2,557,896,300	2016-11-30
2182	2016-11-29	536,760,361	111,000	20.9844	2,557,896,300	2016-10-31
2183	2016-11-28	536,649,361	-139,000	20.9801	2,557,896,300	2016-10-31
2184	2016-11-25	536,788,361	-314,000	20.9855	2,557,896,300	2016-10-31
2185	2016-11-24	537,102,361	570,000	20.9978	2,557,896,300	2016-10-31
2186	2016-11-23	536,532,361	490,000	20.9755	2,557,896,300	2016-10-31
2187	2016-11-22	536,042,361	-474,000	20.9564	2,557,896,300	2016-10-31
2188	2016-11-21	536,516,361	-16,000	20.9749	2,557,896,300	2016-10-31
2189	2016-11-18	536,532,361	114,000	20.9755	2,557,896,300	2016-10-31
2190	2016-11-17	536,418,361	-244,000	20.9711	2,557,896,300	2016-10-31
2191	2016-11-16	536,662,361	-514,000	20.9806	2,557,896,300	2016-10-31
2192	2016-11-15	537,176,361	1,120,000	21.0007	2,557,896,300	2016-10-31
2193	2016-11-14	536,056,361	112,000	20.9569	2,557,896,300	2016-10-31
2194	2016-11-11	535,944,361	-160,000	20.9525	2,557,896,300	2016-10-31
2195	2016-11-10	536,104,361	430,000	20.9588	2,557,896,300	2016-10-31
2196	2016-11-09	535,674,361	-394,000	20.9420	2,557,896,300	2016-10-31
2197	2016-11-08	536,068,361	-680,000	20.9574	2,557,896,300	2016-10-31
2198	2016-11-07	536,748,361	-708,000	20.9840	2,557,896,300	2016-10-31
2199	2016-11-04	537,456,361	418,000	21.0117	2,557,896,300	2016-10-31
2200	2016-11-03	537,038,361	580,000	20.9953	2,557,896,300	2016-10-31
2201	2016-11-02	536,458,361	200,000	20.9726	2,557,896,300	2016-10-31
2202	2016-11-01	536,258,361	-1,090,000	20.9648	2,557,896,300	2016-10-31
2203	2016-10-31	537,348,361	-94,000	21.0074	2,557,896,300	2016-10-31
2204	2016-10-28	537,442,361	58,000	21.0111	2,557,896,300	2016-09-30
2205	2016-10-27	537,384,361	-298,000	21.0088	2,557,896,300	2016-09-30
2206	2016-10-26	537,682,361	-1,210,000	21.0205	2,557,896,300	2016-09-30
2207	2016-10-25	538,892,361	32,000	21.0678	2,557,896,300	2016-09-30
2208	2016-10-24	538,860,361	-284,000	21.0665	2,557,896,300	2016-09-30
2209	2016-10-21	539,144,361	0	21.0776	2,557,896,300	2016-09-30
2210	2016-10-20	539,144,361	144,000	21.0776	2,557,896,300	2016-09-30
2211	2016-10-19	539,000,361	-954,000	21.0720	2,557,896,300	2016-09-30
2212	2016-10-18	539,954,361	-592,000	21.1093	2,557,896,300	2016-09-30
2213	2016-10-17	540,546,361	-548,000	21.1325	2,557,896,300	2016-09-30
2214	2016-10-14	541,094,361	-1,184,000	21.1539	2,557,896,300	2016-09-30
2215	2016-10-13	542,278,361	-1,184,000	21.2002	2,557,896,300	2016-09-30
2216	2016-10-12	543,462,361	-1,524,000	21.2465	2,557,896,300	2016-09-30
2217	2016-10-11	544,986,361	1,363,000	21.3060	2,557,896,300	2016-09-30
2218	2016-10-07	543,623,361	-244,000	21.2528	2,557,896,300	2016-09-30
2219	2016-10-06	543,867,361	-1,110,000	21.2623	2,557,896,300	2016-09-30
2220	2016-10-05	544,977,361	36,000	21.3057	2,557,896,300	2016-09-30
2221	2016-10-04	544,941,361	-488,000	21.3043	2,557,896,300	2016-09-30
2222	2016-10-03	545,429,361	712,000	21.3234	2,557,896,300	2016-09-30
2223	2016-09-30	544,717,361	566,000	21.2955	2,557,896,300	2016-09-30
2224	2016-09-29	544,151,361	214,000	21.2734	2,557,896,300	2016-08-31
2225	2016-09-28	543,937,361	45,000	21.2650	2,557,896,300	2016-08-31
2226	2016-09-27	543,892,361	-2,000	21.2633	2,557,896,300	2016-08-31
2227	2016-09-26	543,894,361	-152,000	21.2633	2,557,896,300	2016-08-31
2228	2016-09-23	544,046,361	-346,000	21.2693	2,557,896,300	2016-08-31
2229	2016-09-22	544,392,361	-1,542,000	21.2828	2,557,896,300	2016-08-31
2230	2016-09-21	545,934,361	542,000	21.3431	2,557,896,300	2016-08-31
2231	2016-09-20	545,392,361	191,000	21.3219	2,557,896,300	2016-08-31
2232	2016-09-19	545,201,361	-668,000	21.3144	2,557,896,300	2016-08-31
2233	2016-09-15	545,869,361	-986,000	21.3406	2,557,896,300	2016-08-31
2234	2016-09-14	546,855,361	-614,000	21.3791	2,557,896,300	2016-08-31
2235	2016-09-13	547,469,361	2,998,000	21.4031	2,557,896,300	2016-08-31
2236	2016-09-12	544,471,361	341,000	21.2859	2,557,896,300	2016-08-31
2237	2016-09-09	544,130,361	-246,000	21.2726	2,557,896,300	2016-08-31
2238	2016-09-08	544,376,361	-20,000	21.2822	2,557,896,300	2016-08-31
2239	2016-09-07	544,396,361	449,000	21.2830	2,557,896,300	2016-08-31
2240	2016-09-06	543,947,361	700,000	21.2654	2,557,896,300	2016-08-31
2241	2016-09-05	543,247,361	6,212,000	21.2381	2,557,896,300	2016-08-31
2242	2016-09-02	537,035,361	2,459,000	20.9952	2,557,896,300	2016-08-31
2243	2016-09-01	534,576,361	4,500,000	20.8991	2,557,896,300	2016-08-31
2244	2016-08-31	530,076,361	-1,100,000	20.7231	2,557,896,300	2016-08-31
2245	2016-08-30	531,176,361	-2,274,000	20.7661	2,557,896,300	2016-07-31
2246	2016-08-29	533,450,361	9,598,000	20.8550	2,557,896,300	2016-07-31
2247	2016-08-26	523,852,361	64,000	20.4798	2,557,896,300	2016-07-31
2248	2016-08-25	523,788,361	982,000	20.4773	2,557,896,300	2016-07-31
2249	2016-08-24	522,806,361	-158,000	20.4389	2,557,896,300	2016-07-31
2250	2016-08-23	522,964,361	-58,706	20.4451	2,557,896,300	2016-07-31
2251	2016-08-22	523,023,067	2,274,000	20.4474	2,557,896,300	2016-07-31
2252	2016-08-19	520,749,067	342,000	20.3585	2,557,896,300	2016-07-31
2253	2016-08-18	520,407,067	-88,000	20.3451	2,557,896,300	2016-07-31
2254	2016-08-17	520,495,067	-1,490,790	20.3486	2,557,896,300	2016-07-31
2255	2016-08-16	521,985,857	-810,000	20.4068	2,557,896,300	2016-07-31
2256	2016-08-15	522,795,857	-678,000	20.4385	2,557,896,300	2016-07-31
2257	2016-08-12	523,473,857	198,000	20.4650	2,557,896,300	2016-07-31
2258	2016-08-11	523,275,857	-25,160	20.4573	2,557,896,300	2016-07-31
2259	2016-08-10	523,301,017	4,178,000	20.4583	2,557,896,300	2016-07-31
2260	2016-08-09	519,123,017	770,000	20.2949	2,557,896,300	2016-07-31
2261	2016-08-08	518,353,017	245,654	20.2648	2,557,896,300	2016-07-31
2262	2016-08-05	518,107,363	832,000	20.2552	2,557,896,300	2016-07-31
2263	2016-08-04	517,275,363	128,000	20.2227	2,557,896,300	2016-07-31
2264	2016-08-03	517,147,363	-92,677	20.2177	2,557,896,300	2016-07-31
2265	2016-08-02	517,240,040	0	20.2213	2,557,896,300	2016-07-31
2266	2016-08-01	517,240,040	712,000	20.2213	2,557,896,300	2016-07-31
2267	2016-07-29	516,528,040	-365,000	20.1935	2,557,896,300	2016-06-30
2268	2016-07-28	516,893,040	-152,000	20.2077	2,557,896,300	2016-06-30
2269	2016-07-27	517,045,040	80,000	20.2137	2,557,896,300	2016-06-30
2270	2016-07-26	516,965,040	-118,000	20.2106	2,557,896,300	2016-06-30
2271	2016-07-25	517,083,040	1,200,000	20.2152	2,557,896,300	2016-06-30
2272	2016-07-22	515,883,040	398,000	20.1683	2,557,896,300	2016-06-30
2273	2016-07-21	515,485,040	420,000	20.1527	2,557,896,300	2016-06-30
2274	2016-07-20	515,065,040	490,000	20.1363	2,557,896,300	2016-06-30
2275	2016-07-19	514,575,040	145,000	20.1171	2,557,896,300	2016-06-30
2276	2016-07-18	514,430,040	-127,000	20.1115	2,557,896,300	2016-06-30
2277	2016-07-15	514,557,040	132,000	20.1164	2,557,896,300	2016-06-30
2278	2016-07-14	514,425,040	-32,000	20.1113	2,557,896,300	2016-06-30
2279	2016-07-13	514,457,040	-54,000	20.1125	2,557,896,300	2016-06-30
2280	2016-07-12	514,511,040	-188,000	20.1146	2,557,896,300	2016-06-30
2281	2016-07-11	514,699,040	30,000	20.1220	2,557,896,300	2016-06-30
2282	2016-07-08	514,669,040	-82,000	20.1208	2,557,896,300	2016-06-30
2283	2016-07-07	514,751,040	-16,000	20.1240	2,557,896,300	2016-06-30
2284	2016-07-06	514,767,040	-414,000	20.1246	2,557,896,300	2016-06-30
2285	2016-07-05	515,181,040	0	20.1408	2,557,896,300	2016-06-30
2286	2016-07-04	515,181,040	-868,000	20.1408	2,557,896,300	2016-06-30
2287	2016-06-30	516,049,040	29,000	20.1747	2,557,896,300	2016-06-30
2288	2016-06-29	516,020,040	20,000	20.1736	2,557,896,300	2016-05-31
2289	2016-06-28	516,000,040	-654,790	20.1728	2,557,896,300	2016-05-31
2290	2016-06-27	516,654,830	660,000	20.1984	2,557,896,300	2016-05-31
2291	2016-06-24	515,994,830	-114,000	20.1726	2,557,896,300	2016-05-31
2292	2016-06-23	516,108,830	-150,000	20.1771	2,557,896,300	2016-05-31
2293	2016-06-22	516,258,830	-10,000	20.1829	2,557,896,300	2016-05-31
2294	2016-06-21	516,268,830	-212,000	20.1833	2,557,896,300	2016-05-31
2295	2016-06-20	516,480,830	-406,000	20.1916	2,557,896,300	2016-05-31
2296	2016-06-17	516,886,830	22,000	20.2075	2,557,896,300	2016-05-31
2297	2016-06-16	516,864,830	40,000	20.2066	2,557,896,300	2016-05-31
2298	2016-06-15	516,824,830	212,000	20.2051	2,557,896,300	2016-05-31
2299	2016-06-14	516,612,830	-283,000	20.1968	2,557,896,300	2016-05-31
2300	2016-06-13	516,895,830	210,200	20.2078	2,557,896,300	2016-05-31
2301	2016-06-10	516,685,630	2,762,000	20.1996	2,557,896,300	2016-05-31
2302	2016-06-08	513,923,630	-222,000	20.0917	2,557,896,300	2016-05-31
2303	2016-06-07	514,145,630	768,790	20.1003	2,557,896,300	2016-05-31
2304	2016-06-06	513,376,840	-672,000	20.0703	2,557,896,300	2016-05-31
2305	2016-06-03	514,048,840	49,000	20.0965	2,557,896,300	2016-05-31
2306	2016-06-02	513,999,840	-46,000	20.0946	2,557,896,300	2016-05-31
2307	2016-06-01	514,045,840	5,000	20.0964	2,557,896,300	2016-05-31
2308	2016-05-31	514,040,840	24,000	20.0962	2,557,896,300	2016-05-31
2309	2016-05-30	514,016,840	-10,000	20.0953	2,557,896,300	2016-04-30
2310	2016-05-27	514,026,840	-1,122,000	20.0957	2,557,896,300	2016-04-30
2311	2016-05-26	515,148,840	158,000	20.1396	2,557,896,300	2016-04-30
2312	2016-05-25	514,990,840	206,000	20.1334	2,557,896,300	2016-04-30
2313	2016-05-24	514,784,840	-669,700	20.1253	2,557,896,300	2016-04-30
2314	2016-05-23	515,454,540	-4,000	20.1515	2,557,896,300	2016-04-30
2315	2016-05-20	515,458,540	-176,000	20.1517	2,557,896,300	2016-04-30
2316	2016-05-19	515,634,540	-272,000	20.1585	2,557,896,300	2016-04-30
2317	2016-05-18	515,906,540	-274,000	20.1692	2,557,896,300	2016-04-30
2318	2016-05-17	516,180,540	337,000	20.1799	2,557,896,300	2016-04-30
2319	2016-05-16	515,843,540	-514,000	20.1667	2,557,896,300	2016-04-30
2320	2016-05-13	516,357,540	-506,000	20.1868	2,557,896,300	2016-04-30
2321	2016-05-12	516,863,540	322,000	20.2066	2,557,896,300	2016-04-30
2322	2016-05-11	516,541,540	188,000	20.1940	2,557,896,300	2016-04-30
2323	2016-05-10	516,353,540	-150,000	20.1866	2,557,896,300	2016-04-30
2324	2016-05-09	516,503,540	-172,000	20.1925	2,557,896,300	2016-04-30
2325	2016-05-06	516,675,540	-322,000	20.1992	2,557,896,300	2016-04-30
2326	2016-05-05	516,997,540	-478,000	20.2118	2,557,896,300	2016-04-30
2327	2016-05-04	517,475,540	357,208	20.2305	2,557,896,300	2016-04-30
2328	2016-05-03	517,118,332	616,302	20.2165	2,557,896,300	2016-04-30
2329	2016-04-29	516,502,030	-280,000	20.1925	2,557,896,300	2016-03-31
2330	2016-04-28	516,782,030	-260,000	20.2034	2,557,896,300	2016-03-31
2331	2016-04-27	517,042,030	-90,000	20.2136	2,557,896,300	2016-03-31
2332	2016-04-26	517,132,030	962,100	20.2171	2,557,896,300	2016-03-31
2333	2016-04-25	516,169,930	1,152,100	20.1795	2,557,896,300	2016-03-31
2334	2016-04-22	515,017,830	-10,000	20.1344	2,557,896,300	2016-03-31
2335	2016-04-21	515,027,830	-488,000	20.1348	2,557,896,300	2016-03-31
2336	2016-04-20	515,515,830	-394,000	20.1539	2,557,896,300	2016-03-31
2337	2016-04-19	515,909,830	-14,926,469	20.1693	2,557,896,300	2016-03-31
2338	2016-04-18	530,836,299	476,000	20.7528	2,557,896,300	2016-03-31
2339	2016-04-15	530,360,299	-69,000	20.7342	2,557,896,300	2016-03-31
2340	2016-04-14	530,429,299	-34,000	20.7369	2,557,896,300	2016-03-31
2341	2016-04-13	530,463,299	110,000	20.7383	2,557,896,300	2016-03-31
2342	2016-04-12	530,353,299	132,000	20.7340	2,557,896,300	2016-03-31
2343	2016-04-11	530,221,299	-212,000	20.7288	2,557,896,300	2016-03-31
2344	2016-04-08	530,433,299	-170,000	20.7371	2,557,896,300	2016-03-31
2345	2016-04-07	530,603,299	-59,580	20.7437	2,557,896,300	2016-03-31
2346	2016-04-06	530,662,879	-89,000	20.7461	2,557,896,300	2016-03-31
2347	2016-04-05	530,751,879	-668,000	20.7495	2,557,896,300	2016-03-31
2348	2016-04-01	531,419,879	-1,008,000	20.7757	2,557,896,300	2016-03-31
2349	2016-03-31	532,427,879	-556,000	20.8151	2,557,896,300	2016-03-31
2350	2016-03-30	532,983,879	-1,408,000	20.8368	2,557,896,300	2016-02-29
2351	2016-03-29	534,391,879	-386,000	20.8919	2,557,896,300	2016-02-29
2352	2016-03-24	534,777,879	-256,000	20.9069	2,557,896,300	2016-02-29
2353	2016-03-23	535,033,879	162,000	20.9169	2,557,896,300	2016-02-29
2354	2016-03-22	534,871,879	962,000	20.9106	2,557,896,300	2016-02-29
2355	2016-03-21	533,909,879	-404,000	20.8730	2,557,896,300	2016-02-29
2356	2016-03-18	534,313,879	-286,000	20.8888	2,557,896,300	2016-02-29
2357	2016-03-17	534,599,879	-606,000	20.9000	2,557,896,300	2016-02-29
2358	2016-03-16	535,205,879	68,000	20.9237	2,557,896,300	2016-02-29
2359	2016-03-15	535,137,879	1,562,000	20.9210	2,557,896,300	2016-02-29
2360	2016-03-14	533,575,879	-94,000	20.8599	2,557,896,300	2016-02-29
2361	2016-03-11	533,669,879	212,000	20.8636	2,557,896,300	2016-02-29
2362	2016-03-10	533,457,879	-1,277,800	20.8553	2,557,896,300	2016-02-29
2363	2016-03-09	534,735,679	-1,343,000	20.9053	2,557,896,300	2016-02-29
2364	2016-03-08	536,078,679	-960,000	20.9578	2,557,896,300	2016-02-29
2365	2016-03-07	537,038,679	-753,700	20.9953	2,557,896,300	2016-02-29
2366	2016-03-04	537,792,379	-8,000	21.0248	2,557,896,300	2016-02-29
2367	2016-03-03	537,800,379	20,000	21.0251	2,557,896,300	2016-02-29
2368	2016-03-02	537,780,379	60,000	21.0243	2,557,896,300	2016-02-29
2369	2016-03-01	537,720,379	152,000	21.0220	2,557,896,300	2016-02-29
2370	2016-02-29	537,568,379	-486,000	21.0160	2,557,896,300	2016-02-29
2371	2016-02-26	538,054,379	2,000	21.0350	2,557,896,300	2016-01-31
2372	2016-02-25	538,052,379	302,000	21.0350	2,557,896,300	2016-01-31
2373	2016-02-24	537,750,379	406,000	21.0232	2,557,896,300	2016-01-31
2374	2016-02-23	537,344,379	218,000	21.0073	2,557,896,300	2016-01-31
2375	2016-02-22	537,126,379	182,000	20.9988	2,557,896,300	2016-01-31
2376	2016-02-19	536,944,379	316,000	20.9916	2,557,896,300	2016-01-31
2377	2016-02-18	536,628,379	498,000	20.9793	2,557,896,300	2016-01-31
2378	2016-02-17	536,130,379	-197,000	20.9598	2,557,896,300	2016-01-31
2379	2016-02-16	536,327,379	-90,000	20.9675	2,557,896,300	2016-01-31
2380	2016-02-15	536,417,379	106,000	20.9710	2,557,896,300	2016-01-31
2381	2016-02-12	536,311,379	60,000	20.9669	2,557,896,300	2016-01-31
2382	2016-02-11	536,251,379	85,000	20.9645	2,557,896,300	2016-01-31
2383	2016-02-05	536,166,379	-300,050	20.9612	2,557,896,300	2016-01-31
2384	2016-02-04	536,466,429	-288,000	20.9730	2,557,896,300	2016-01-31
2385	2016-02-03	536,754,429	-118,000	20.9842	2,557,896,300	2016-01-31
2386	2016-02-02	536,872,429	-35,832	20.9888	2,557,896,300	2016-01-31
2387	2016-02-01	536,908,261	-848,000	20.9902	2,557,896,300	2016-01-31
2388	2016-01-29	537,756,261	-3,656,000	21.0234	2,557,896,300	2015-12-31
2389	2016-01-28	541,412,261	-156,000	21.1663	2,557,896,300	2015-12-31
2390	2016-01-27	541,568,261	2,028,000	21.1724	2,557,896,300	2015-12-31
2391	2016-01-26	539,540,261	5,732,000	21.0931	2,557,896,300	2015-12-31
2392	2016-01-25	533,808,261	1,282,000	20.8690	2,557,896,300	2015-12-31
2393	2016-01-22	532,526,261	568,000	20.8189	2,557,896,300	2015-12-31
2394	2016-01-21	531,958,261	1,132,000	20.7967	2,557,896,300	2015-12-31
2395	2016-01-20	530,826,261	3,790,000	20.7525	2,557,896,300	2015-12-31
2396	2016-01-19	527,036,261	424,000	20.6043	2,557,896,300	2015-12-31
2397	2016-01-18	526,612,261	-122,000	20.5877	2,557,896,300	2015-12-31
2398	2016-01-15	526,734,261	270,000	20.5925	2,557,896,300	2015-12-31
2399	2016-01-14	526,464,261	-545,900	20.5819	2,557,896,300	2015-12-31
2400	2016-01-13	527,010,161	-128,000	20.6033	2,557,896,300	2015-12-31
2401	2016-01-12	527,138,161	872,000	20.6083	2,557,896,300	2015-12-31
2402	2016-01-11	526,266,161	1,758,000	20.5742	2,557,896,300	2015-12-31
2403	2016-01-08	524,508,161	-22,000	20.5055	2,557,896,300	2015-12-31
2404	2016-01-07	524,530,161	-1,385,600	20.5063	2,557,896,300	2015-12-31
2405	2016-01-06	525,915,761	-1,488,000	20.5605	2,557,896,300	2015-12-31
2406	2016-01-05	527,403,761	-320,000	20.6187	2,557,896,300	2015-12-31
2407	2016-01-04	527,723,761	-337,259	20.6312	2,557,896,300	2015-12-31
2408	2015-12-31	528,061,020	0	20.6443	2,557,896,300	2015-12-31
2409	2015-12-30	528,061,020	-108,000	20.6443	2,557,896,300	2015-11-30
2410	2015-12-29	528,169,020	-16,000	20.6486	2,557,896,300	2015-11-30
2411	2015-12-28	528,185,020	113,000	20.6492	2,557,896,300	2015-11-30
2412	2015-12-24	528,072,020	0	20.6448	2,557,896,300	2015-11-30
2413	2015-12-23	528,072,020	1,336,000	20.6448	2,557,896,300	2015-11-30
2414	2015-12-22	526,736,020	738,000	20.5925	2,557,896,300	2015-11-30
2415	2015-12-21	525,998,020	114,000	20.5637	2,557,896,300	2015-11-30
2416	2015-12-18	525,884,020	564,000	20.5592	2,557,896,300	2015-11-30
2417	2015-12-17	525,320,020	-166,000	20.5372	2,557,896,300	2015-11-30
2418	2015-12-16	525,486,020	1,110,000	20.5437	2,557,896,300	2015-11-30
2419	2015-12-15	524,376,020	38,000	20.5003	2,557,896,300	2015-11-30
2420	2015-12-14	524,338,020	-383,500	20.4988	2,557,896,300	2015-11-30
2421	2015-12-11	524,721,520	-406,000	20.5138	2,557,896,300	2015-11-30
2422	2015-12-10	525,127,520	-36,000	20.5297	2,557,896,300	2015-11-30
2423	2015-12-09	525,163,520	-3,994	20.5311	2,557,896,300	2015-11-30
2424	2015-12-08	525,167,514	419,842	20.5312	2,557,896,300	2015-11-30
2425	2015-12-07	524,747,672	692,000	20.5148	2,557,896,300	2015-11-30
2426	2015-12-04	524,055,672	806,000	20.4878	2,557,896,300	2015-11-30
2427	2015-12-03	523,249,672	-3,828,000	20.4563	2,557,896,300	2015-11-30
2428	2015-12-02	527,077,672	4,393,000	20.6059	2,557,896,300	2015-11-30
2429	2015-12-01	522,684,672	-274,000	20.4342	2,557,896,300	2015-11-30
2430	2015-11-30	522,958,672	-1,111,000	20.4449	2,557,896,300	2015-11-30
2431	2015-11-27	524,069,672	-1,246,000	20.4883	2,557,896,300	2015-10-31
2432	2015-11-26	525,315,672	136,000	20.5370	2,557,896,300	2015-10-31
2433	2015-11-25	525,179,672	-1,036,000	20.5317	2,557,896,300	2015-10-31
2434	2015-11-24	526,215,672	1,710,000	20.5722	2,557,896,300	2015-10-31
2435	2015-11-23	524,505,672	-4,990,000	20.5054	2,557,896,300	2015-10-31
2436	2015-11-20	529,495,672	144,000	20.7004	2,557,896,300	2015-10-31
2437	2015-11-19	529,351,672	18,000	20.6948	2,557,896,300	2015-10-31
2438	2015-11-18	529,333,672	56,000	20.6941	2,557,896,300	2015-10-31
2439	2015-11-17	529,277,672	208,000	20.6919	2,557,896,300	2015-10-31
2440	2015-11-16	529,069,672	-11,000	20.6838	2,557,896,300	2015-10-31
2441	2015-11-13	529,080,672	1,518,000	20.6842	2,557,896,300	2015-10-31
2442	2015-11-12	527,562,672	-926,000	20.6249	2,557,896,300	2015-10-31
2443	2015-11-11	528,488,672	632,000	20.6611	2,557,896,300	2015-10-31
2444	2015-11-10	527,856,672	161,000	20.6364	2,557,896,300	2015-10-31
2445	2015-11-09	527,695,672	164,000	20.6301	2,557,896,300	2015-10-31
2446	2015-11-06	527,531,672	430,000	20.6237	2,557,896,300	2015-10-31
2447	2015-11-05	527,101,672	254,000	20.6068	2,557,896,300	2015-10-31
2448	2015-11-04	526,847,672	-784,790	20.5969	2,557,896,300	2015-10-31
2449	2015-11-03	527,632,462	-1,106,000	20.6276	2,557,896,300	2015-10-31
2450	2015-11-02	528,738,462	-286,000	20.6708	2,557,896,300	2015-10-31
2451	2015-10-30	529,024,462	-132,000	20.6820	2,557,896,300	2015-09-30
2452	2015-10-29	529,156,462	-1,008,000	20.6872	2,557,896,300	2015-09-30
2453	2015-10-28	530,164,462	92,000	20.7266	2,557,896,300	2015-09-30
2454	2015-10-27	530,072,462	858,000	20.7230	2,557,896,300	2015-09-30
2455	2015-10-26	529,214,462	154,000	20.6894	2,557,896,300	2015-09-30
2456	2015-10-23	529,060,462	316,000	20.6834	2,557,896,300	2015-09-30
2457	2015-10-22	528,744,462	-351,000	20.6711	2,557,896,300	2015-09-30
2458	2015-10-20	529,095,462	-433,000	20.6848	2,557,896,300	2015-09-30
2459	2015-10-19	529,528,462	-806,000	20.7017	2,557,896,300	2015-09-30
2460	2015-10-16	530,334,462	-70,000	20.7332	2,557,896,300	2015-09-30
2461	2015-10-15	530,404,462	-528,000	20.7360	2,557,896,300	2015-09-30
2462	2015-10-14	530,932,462	568,000	20.7566	2,557,896,300	2015-09-30
2463	2015-10-13	530,364,462	-48,000	20.7344	2,557,896,300	2015-09-30
2464	2015-10-12	530,412,462	-238,000	20.7363	2,557,896,300	2015-09-30
2465	2015-10-09	530,650,462	-329,000	20.7456	2,557,896,300	2015-09-30
2466	2015-10-08	530,979,462	-3,112,812	20.7584	2,557,896,300	2015-09-30
2467	2015-10-07	534,092,274	940,000	20.8801	2,557,896,300	2015-09-30
2468	2015-10-06	533,152,274	238,000	20.8434	2,557,896,300	2015-09-30
2469	2015-10-05	532,914,274	-12,000	20.8341	2,557,896,300	2015-09-30
2470	2015-10-02	532,926,274	272,000	20.8346	2,557,896,300	2015-09-30
2471	2015-09-30	532,654,274	-519,000	20.8239	2,557,896,300	2015-09-30
2472	2015-09-29	533,173,274	-13,000	20.8442	2,557,896,300	2015-08-31
2473	2015-09-25	533,186,274	-400,000	20.8447	2,557,896,300	2015-08-31
2474	2015-09-24	533,586,274	-402,000	20.8604	2,557,896,300	2015-08-31
2475	2015-09-23	533,988,274	1,599,812	20.8761	2,557,896,300	2015-08-31
2476	2015-09-22	532,388,462	357,000	20.8135	2,557,896,300	2015-08-31
2477	2015-09-21	532,031,462	196,000	20.7996	2,557,896,300	2015-08-31
2478	2015-09-18	531,835,462	-74,000	20.7919	2,557,896,300	2015-08-31
2479	2015-09-17	531,909,462	-1,702,000	20.7948	2,557,896,300	2015-08-31
2480	2015-09-16	533,611,462	-900,000	20.8613	2,557,896,300	2015-08-31
2481	2015-09-15	534,511,462	-1,368,000	20.8965	2,557,896,300	2015-08-31
2482	2015-09-14	535,879,462	1,700,000	20.9500	2,557,896,300	2015-08-31
2483	2015-09-11	534,179,462	-1,394,000	20.8835	2,557,896,300	2015-08-31
2484	2015-09-10	535,573,462	18,000	20.9380	2,557,896,300	2015-08-31
2485	2015-09-09	535,555,462	2,013,000	20.9373	2,557,896,300	2015-08-31
2486	2015-09-08	533,542,462	116,000	20.8586	2,557,896,300	2015-08-31
2487	2015-09-07	533,426,462	672,000	20.8541	2,557,896,300	2015-08-31
2488	2015-09-04	532,754,462	-78,000	20.8278	2,557,896,300	2015-08-31
2489	2015-09-02	532,832,462	28,000	20.8309	2,557,896,300	2015-08-31
2490	2015-09-01	532,804,462	-1,338,000	20.8298	2,557,896,300	2015-08-31
2491	2015-08-31	534,142,462	-22,000	20.8821	2,557,896,300	2015-08-31
2492	2015-08-28	534,164,462	344,000	20.8830	2,557,896,300	2015-07-31
2493	2015-08-27	533,820,462	1,039,999	20.8695	2,557,896,300	2015-07-31
2494	2015-08-26	532,780,463	-2,618,000	20.8289	2,557,896,300	2015-07-31
2495	2015-08-25	535,398,463	40,000	20.9312	2,557,896,300	2015-07-31
2496	2015-08-24	535,358,463	1,237,000	20.9296	2,557,896,300	2015-07-31
2497	2015-08-21	534,121,463	-162,000	20.8813	2,557,896,300	2015-07-31
2498	2015-08-20	534,283,463	-112,000	20.8876	2,557,896,300	2015-07-31
2499	2015-08-19	534,395,463	-216,000	20.8920	2,557,896,300	2015-07-31
2500	2015-08-18	534,611,463	-1,080,000	20.9004	2,557,896,300	2015-07-31
2501	2015-08-17	535,691,463	-586,000	20.9427	2,557,896,300	2015-07-31
2502	2015-08-14	536,277,463	936,000	20.9656	2,557,896,300	2015-07-31
2503	2015-08-13	535,341,463	158,000	20.9290	2,557,896,300	2015-07-31
2504	2015-08-12	535,183,463	780,000	20.9228	2,557,896,300	2015-07-31
2505	2015-08-11	534,403,463	-364,000	20.8923	2,557,896,300	2015-07-31
2506	2015-08-10	534,767,463	-132,637	20.9065	2,557,896,300	2015-07-31
2507	2015-08-07	534,900,100	1,196,000	20.9117	2,557,896,300	2015-07-31
2508	2015-08-06	533,704,100	-544,000	20.8650	2,557,896,300	2015-07-31
2509	2015-08-05	534,248,100	-570,000	20.8862	2,557,896,300	2015-07-31
2510	2015-08-04	534,818,100	-96,000	20.9085	2,557,896,300	2015-07-31
2511	2015-08-03	534,914,100	485,000	20.9123	2,557,896,300	2015-07-31
2512	2015-07-31	534,429,100	-142,000	20.8933	2,557,896,300	2015-07-31
2513	2015-07-30	534,571,100	40,924	20.8989	2,557,896,300	2015-06-30
2514	2015-07-29	534,530,176	592,000	20.8973	2,557,896,300	2015-06-30
2515	2015-07-28	533,938,176	-848,000	20.8741	2,557,896,300	2015-06-30
2516	2015-07-27	534,786,176	-786,000	20.9073	2,557,896,300	2015-06-30
2517	2015-07-24	535,572,176	373,000	20.9380	2,557,896,300	2015-06-30
2518	2015-07-23	535,199,176	1,018,000	20.9234	2,557,896,300	2015-06-30
2519	2015-07-22	534,181,176	-622,000	20.8836	2,557,896,300	2015-06-30
2520	2015-07-21	534,803,176	1,544,000	20.9079	2,557,896,300	2015-06-30
2521	2015-07-20	533,259,176	296,000	20.8476	2,557,896,300	2015-06-30
2522	2015-07-17	532,963,176	-134,000	20.8360	2,557,896,300	2015-06-30
2523	2015-07-16	533,097,176	-954,000	20.8412	2,557,896,300	2015-06-30
2524	2015-07-15	534,051,176	-1,460,000	20.8785	2,557,896,300	2015-06-30
2525	2015-07-14	535,511,176	211,000	20.9356	2,557,896,300	2015-06-30
2526	2015-07-13	535,300,176	-7,800,000	20.9274	2,557,896,300	2015-06-30
2527	2015-07-10	543,100,176	-10,504,748	21.2323	2,557,896,300	2015-06-30
2528	2015-07-09	553,604,924	-5,470,000	21.6430	2,557,896,300	2015-06-30
2529	2015-07-08	559,074,924	-14,850,000	21.8568	2,557,896,300	2015-06-30
2530	2015-07-07	573,924,924	13,210	22.4374	2,557,896,300	2015-06-30
2531	2015-07-06	573,911,714	-108,000	22.4369	2,557,896,300	2015-06-30
2532	2015-07-03	574,019,714	-2,562,997	22.4411	2,557,896,300	2015-06-30
2533	2015-07-02	576,582,711	-634,000	22.5413	2,557,896,300	2015-06-30
2534	2015-06-30	577,216,711	-544,790	22.5661	2,557,896,300	2015-06-30
2535	2015-06-29	577,761,501	32,000	22.5877	2,557,859,300	2015-05-31
2536	2015-06-26	577,729,501	-2,356,765	22.5864	2,557,859,300	2015-05-31
2537	2015-06-25	580,086,266	411,765	22.6786	2,557,859,300	2015-05-31
2538	2015-06-24	579,674,501	-373,000	22.6625	2,557,859,300	2015-05-31
2539	2015-06-23	580,047,501	-948,000	22.6771	2,557,859,300	2015-05-31
2540	2015-06-22	580,995,501	-3,349,563	22.7141	2,557,859,300	2015-05-31
2541	2015-06-19	584,345,064	-1,572,000	22.8451	2,557,859,300	2015-05-31
2542	2015-06-18	585,917,064	-1,565,000	22.9065	2,557,859,300	2015-05-31
2543	2015-06-17	587,482,064	-387,000	22.9677	2,557,859,300	2015-05-31
2544	2015-06-16	587,869,064	568,000	22.9829	2,557,859,300	2015-05-31
2545	2015-06-15	587,301,064	-509,000	22.9606	2,557,859,300	2015-05-31
2546	2015-06-12	587,810,064	-3,274,000	22.9805	2,557,859,300	2015-05-31
2547	2015-06-11	591,084,064	12,383,042	23.1085	2,557,859,300	2015-05-31
2548	2015-06-10	578,701,022	1,289,230	22.6244	2,557,859,300	2015-05-31
2549	2015-06-09	577,411,792	15,449,000	22.5740	2,557,859,300	2015-05-31
2550	2015-06-08	561,962,792	-487,000	21.9700	2,557,859,300	2015-05-31
2551	2015-06-05	562,449,792	4,556,000	21.9891	2,557,859,300	2015-05-31
2552	2015-06-04	557,893,792	-486,000	21.8110	2,557,859,300	2015-05-31
2553	2015-06-03	558,379,792	2,877,630	21.8300	2,557,859,300	2015-05-31
2554	2015-06-02	555,502,162	-4,204,403	21.7175	2,557,859,300	2015-05-31
2555	2015-06-01	559,706,565	-1,382,000	21.8818	2,557,859,300	2015-05-31
2556	2015-05-29	561,088,565	-2,727,269	21.9390	2,557,498,500	2015-04-30
2557	2015-05-28	563,815,834	-3,064,000	22.0456	2,557,498,500	2015-04-30
2558	2015-05-27	566,879,834	-4,470,000	22.1654	2,557,498,500	2015-04-30
2559	2015-05-26	571,349,834	-2,314,000	22.3402	2,557,498,500	2015-04-30
2560	2015-05-22	573,663,834	-6,486,599	22.4307	2,557,498,500	2015-04-30
2561	2015-05-21	580,150,433	16,986,683	22.6843	2,557,498,500	2015-04-30
2562	2015-05-20	563,163,750	678,000	22.0201	2,557,498,500	2015-04-30
2563	2015-05-19	562,485,750	920,008	21.9936	2,557,498,500	2015-04-30
2564	2015-05-18	561,565,742	16,413,008	21.9576	2,557,498,500	2015-04-30
2565	2015-05-15	545,152,734	460,000	21.3159	2,557,498,500	2015-04-30
2566	2015-05-14	544,692,734	6,780,454	21.2979	2,557,498,500	2015-04-30
2567	2015-05-13	537,912,280	558,999	21.0328	2,557,498,500	2015-04-30
2568	2015-05-12	537,353,281	1,511,000	21.0109	2,557,498,500	2015-04-30
2569	2015-05-11	535,842,281	1,270,000	20.9518	2,557,498,500	2015-04-30
2570	2015-05-08	534,572,281	-1,548,000	20.9022	2,557,498,500	2015-04-30
2571	2015-05-07	536,120,281	2,684,000	20.9627	2,557,498,500	2015-04-30
2572	2015-05-06	533,436,281	7,074,940	20.8577	2,557,498,500	2015-04-30
2573	2015-05-05	526,361,341	-94,958	20.5811	2,557,498,500	2015-04-30
2574	2015-05-04	526,456,299	3,220,000	20.5848	2,557,498,500	2015-04-30
2575	2015-04-30	523,236,299	3,080,000	20.4589	2,557,498,500	2015-04-30
2576	2015-04-29	520,156,299	-1,192,000	20.3385	2,557,498,500	2015-03-31
2577	2015-04-28	521,348,299	1,088,000	20.3851	2,557,498,500	2015-03-31
2578	2015-04-27	520,260,299	-2,220,412	20.3425	2,557,498,500	2015-03-31
2579	2015-04-24	522,480,711	-903,580	20.4294	2,557,498,500	2015-03-31
2580	2015-04-23	523,384,291	-1,510,832	20.4647	2,557,498,500	2015-03-31
2581	2015-04-22	524,895,123	-1,520,000	20.5238	2,557,498,500	2015-03-31
2582	2015-04-21	526,415,123	-996,000	20.5832	2,557,498,500	2015-03-31
2583	2015-04-20	527,411,123	1,984,000	20.6221	2,557,498,500	2015-03-31
2584	2015-04-17	525,427,123	-217,000	20.5446	2,557,498,500	2015-03-31
2585	2015-04-16	525,644,123	-2,456,000	20.5531	2,557,498,500	2015-03-31
2586	2015-04-15	528,100,123	12,333,470	20.6491	2,557,498,500	2015-03-31
2587	2015-04-14	515,766,653	665,000	20.1668	2,557,498,500	2015-03-31
2588	2015-04-13	515,101,653	1,002,823	20.1408	2,557,498,500	2015-03-31
2589	2015-04-10	514,098,830	-2,647,000	20.1016	2,557,498,500	2015-03-31
2590	2015-04-09	516,745,830	-27,276,740	20.2051	2,557,498,500	2015-03-31
2591	2015-04-08	544,022,570	1,576,000	21.2717	2,557,498,500	2015-03-31
2592	2015-04-02	542,446,570	502,000	21.2100	2,557,498,500	2015-03-31
2593	2015-04-01	541,944,570	208,000	21.1904	2,557,498,500	2015-03-31
2594	2015-03-31	541,736,570	4,650,000	21.1823	2,557,498,500	2015-03-31
2595	2015-03-30	537,086,570	-1,559,000	21.0005	2,557,498,500	2015-02-28
2596	2015-03-27	538,645,570	-1,056,000	21.0614	2,557,498,500	2015-02-28
2597	2015-03-26	539,701,570	-806,000	21.1027	2,557,498,500	2015-02-28
2598	2015-03-25	540,507,570	-1,078,000	21.1342	2,557,498,500	2015-02-28
2599	2015-03-24	541,585,570	-504,000	21.1764	2,557,498,500	2015-02-28
2600	2015-03-23	542,089,570	-595,958	21.1961	2,557,498,500	2015-02-28
2601	2015-03-20	542,685,528	-2,139,370	21.2194	2,557,498,500	2015-02-28
2602	2015-03-19	544,824,898	-99,000	21.3030	2,557,498,500	2015-02-28
2603	2015-03-18	544,923,898	-2,204,000	21.3069	2,557,498,500	2015-02-28
2604	2015-03-17	547,127,898	-1,563,000	21.3931	2,557,498,500	2015-02-28
2605	2015-03-16	548,690,898	-614,000	21.4542	2,557,498,500	2015-02-28
2606	2015-03-13	549,304,898	3,696,210	21.4782	2,557,498,500	2015-02-28
2607	2015-03-12	545,608,688	-850,370	21.3337	2,557,498,500	2015-02-28
2608	2015-03-11	546,459,058	-176,000	21.3669	2,557,498,500	2015-02-28
2609	2015-03-10	546,635,058	-1,204,000	21.3738	2,557,498,500	2015-02-28
2610	2015-03-09	547,839,058	-87,000	21.4209	2,557,498,500	2015-02-28
2611	2015-03-06	547,926,058	-250,000	21.4243	2,557,498,500	2015-02-28
2612	2015-03-05	548,176,058	-2,370,000	21.4341	2,557,498,500	2015-02-28
2613	2015-03-04	550,546,058	-1,007,000	21.5267	2,557,498,500	2015-02-28
2614	2015-03-03	551,553,058	-23,000	21.5661	2,557,498,500	2015-02-28
2615	2015-03-02	551,576,058	858,428	21.5670	2,557,498,500	2015-02-28
2616	2015-02-27	550,717,630	194,000	21.5334	2,557,498,500	2015-01-31
2617	2015-02-26	550,523,630	10,000	21.5259	2,557,498,500	2015-01-31
2618	2015-02-25	550,513,630	-172,000	21.5255	2,557,498,500	2015-01-31
2619	2015-02-24	550,685,630	-284,000	21.5322	2,557,498,500	2015-01-31
2620	2015-02-23	550,969,630	-6,000	21.5433	2,557,498,500	2015-01-31
2621	2015-02-18	550,975,630	0	21.5435	2,557,498,500	2015-01-31
2622	2015-02-17	550,975,630	-170,000	21.5435	2,557,498,500	2015-01-31
2623	2015-02-16	551,145,630	220,000	21.5502	2,557,498,500	2015-01-31
2624	2015-02-13	550,925,630	-49,530	21.5416	2,557,498,500	2015-01-31
2625	2015-02-12	550,975,160	1,208,000	21.5435	2,557,498,500	2015-01-31
2626	2015-02-11	549,767,160	-20,000	21.4963	2,557,498,500	2015-01-31
2627	2015-02-10	549,787,160	-884,000	21.4971	2,557,498,500	2015-01-31
2628	2015-02-09	550,671,160	446,000	21.5316	2,557,498,500	2015-01-31
2629	2015-02-06	550,225,160	-1,748,320	21.5142	2,557,498,500	2015-01-31
2630	2015-02-05	551,973,480	-466,000	21.5826	2,557,498,500	2015-01-31
2631	2015-02-04	552,439,480	318,000	21.6008	2,557,498,500	2015-01-31
2632	2015-02-03	552,121,480	134,000	21.5883	2,557,498,500	2015-01-31
2633	2015-02-02	551,987,480	-1,406,000	21.5831	2,557,498,500	2015-01-31
2634	2015-01-30	553,393,480	-440,000	21.6381	2,557,498,500	2014-12-31
2635	2015-01-29	553,833,480	32,000	21.6553	2,557,498,500	2014-12-31
2636	2015-01-28	553,801,480	-406,000	21.6540	2,557,498,500	2014-12-31
2637	2015-01-27	554,207,480	-344,000	21.6699	2,557,498,500	2014-12-31
2638	2015-01-26	554,551,480	-371,000	21.6834	2,557,498,500	2014-12-31
2639	2015-01-23	554,922,480	178,000	21.6979	2,557,498,500	2014-12-31
2640	2015-01-22	554,744,480	-64,000	21.6909	2,557,498,500	2014-12-31
2641	2015-01-21	554,808,480	168,000	21.6934	2,557,498,500	2014-12-31
2642	2015-01-20	554,640,480	-84,000	21.6868	2,557,498,500	2014-12-31
2643	2015-01-19	554,724,480	-352,000	21.6901	2,557,498,500	2014-12-31
2644	2015-01-16	555,076,480	-40,000	21.7039	2,557,498,500	2014-12-31
2645	2015-01-15	555,116,480	-956,000	21.7054	2,557,498,500	2014-12-31
2646	2015-01-14	556,072,480	-1,587,000	21.7428	2,557,498,500	2014-12-31
2647	2015-01-13	557,659,480	267,014	21.8049	2,557,498,500	2014-12-31
2648	2015-01-12	557,392,466	227,973	21.7944	2,557,498,500	2014-12-31
2649	2015-01-09	557,164,493	-266,000	21.7855	2,557,498,500	2014-12-31
2650	2015-01-08	557,430,493	-742,000	21.7959	2,557,498,500	2014-12-31
2651	2015-01-07	558,172,493	-63,496	21.8249	2,557,498,500	2014-12-31
2652	2015-01-06	558,235,989	-1,255,000	21.8274	2,557,498,500	2014-12-31
2653	2015-01-05	559,490,989	188,100	21.8765	2,557,498,500	2014-12-31
2654	2015-01-02	559,302,889	161,000	21.8691	2,557,498,500	2014-12-31
2655	2014-12-31	559,141,889	0	21.8628	2,557,498,500	2014-12-31
2656	2014-12-30	559,141,889	-1,020,000	21.8628	2,557,498,500	2014-11-30
2657	2014-12-29	560,161,889	-872,000	21.9027	2,557,498,500	2014-11-30
2658	2014-12-24	561,033,889	0	21.9368	2,557,498,500	2014-11-30
2659	2014-12-23	561,033,889	-407,000	21.9368	2,557,498,500	2014-11-30
2660	2014-12-22	561,440,889	-996,000	21.9527	2,557,498,500	2014-11-30
2661	2014-12-19	562,436,889	-1,130,000	21.9917	2,557,498,500	2014-11-30
2662	2014-12-18	563,566,889	-284,000	22.0359	2,557,498,500	2014-11-30
2663	2014-12-17	563,850,889	-744,000	22.0470	2,557,498,500	2014-11-30
2664	2014-12-16	564,594,889	-5,764,000	22.0761	2,557,498,500	2014-11-30
2665	2014-12-15	570,358,889	128,000	22.3014	2,557,498,500	2014-11-30
2666	2014-12-12	570,230,889	202,000	22.2964	2,557,498,500	2014-11-30
2667	2014-12-11	570,028,889	-1,866,000	22.2885	2,557,498,500	2014-11-30
2668	2014-12-10	571,894,889	-1,138,000	22.3615	2,557,498,500	2014-11-30
2669	2014-12-09	573,032,889	-38,000	22.4060	2,557,498,500	2014-11-30
2670	2014-12-08	573,070,889	-206,000	22.4075	2,557,498,500	2014-11-30
2671	2014-12-05	573,276,889	26,000	22.4155	2,557,498,500	2014-11-30
2672	2014-12-04	573,250,889	-1,110,000	22.4145	2,557,498,500	2014-11-30
2673	2014-12-03	574,360,889	-5,798,000	22.4579	2,557,498,500	2014-11-30
2674	2014-12-02	580,158,889	1,594,000	22.6846	2,557,498,500	2014-11-30
2675	2014-12-01	578,564,889	-36,840	22.6223	2,557,498,500	2014-11-30
2676	2014-11-28	578,601,729	144,000	22.6237	2,557,498,500	2014-10-31
2677	2014-11-27	578,457,729	544,000	22.6181	2,557,498,500	2014-10-31
2678	2014-11-26	577,913,729	-834,000	22.5968	2,557,498,500	2014-10-31
2679	2014-11-25	578,747,729	-162,000	22.6294	2,557,498,500	2014-10-31
2680	2014-11-24	578,909,729	1,450,000	22.6358	2,557,498,500	2014-10-31
2681	2014-11-21	577,459,729	-1,367,748	22.5791	2,557,498,500	2014-10-31
2682	2014-11-20	578,827,477	-1,616,125	22.6326	2,557,498,500	2014-10-31
2683	2014-11-19	580,443,602	-378,000	22.6958	2,557,498,500	2014-10-31
2684	2014-11-18	580,821,602	-674,000	22.7105	2,557,498,500	2014-10-31
2685	2014-11-17	581,495,602	-444,000	22.7369	2,557,498,500	2014-10-31
2686	2014-11-14	581,939,602	576,000	22.7542	2,557,498,500	2014-10-31
2687	2014-11-13	581,363,602	1,320,000	22.7317	2,557,498,500	2014-10-31
2688	2014-11-12	580,043,602	-771,000	22.6801	2,557,498,500	2014-10-31
2689	2014-11-11	580,814,602	-872,000	22.7103	2,557,498,500	2014-10-31
2690	2014-11-10	581,686,602	-1,728,000	22.7444	2,557,498,500	2014-10-31
2691	2014-11-07	583,414,602	806,500	22.8119	2,557,498,500	2014-10-31
2692	2014-11-06	582,608,102	-1,144,000	22.7804	2,557,498,500	2014-10-31
2693	2014-11-05	583,752,102	-914,000	22.8251	2,557,498,500	2014-10-31
2694	2014-11-04	584,666,102	-474,000	22.8609	2,557,498,500	2014-10-31
2695	2014-11-03	585,140,102	-504,000	22.8794	2,557,498,500	2014-10-31
2696	2014-10-31	585,644,102	570,000	22.8991	2,557,498,500	2014-10-31
2697	2014-10-30	585,074,102	-289,479	22.8768	2,557,498,500	2014-09-30
2698	2014-10-29	585,363,581	-1,298,790	22.8881	2,557,498,500	2014-09-30
2699	2014-10-28	586,662,371	-2,590,874	22.9389	2,557,498,500	2014-09-30
2700	2014-10-27	589,253,245	-1,257,000	23.0402	2,557,498,500	2014-09-30
2701	2014-10-24	590,510,245	-368,000	23.0894	2,557,498,500	2014-09-30
2702	2014-10-23	590,878,245	-137,000	23.1038	2,557,498,500	2014-09-30
2703	2014-10-22	591,015,245	-472,000	23.1091	2,557,498,500	2014-09-30
2704	2014-10-21	591,487,245	-444,000	23.1276	2,557,498,500	2014-09-30
2705	2014-10-20	591,931,245	-2,572,000	23.1449	2,557,498,500	2014-09-30
2706	2014-10-17	594,503,245	-700,000	23.2455	2,557,498,500	2014-09-30
2707	2014-10-16	595,203,245	-434,000	23.2729	2,557,498,500	2014-09-30
2708	2014-10-15	595,637,245	-1,914,000	23.2898	2,557,498,500	2014-09-30
2709	2014-10-14	597,551,245	253,042	23.3647	2,557,498,500	2014-09-30
2710	2014-10-13	597,298,203	-1,182,000	23.3548	2,557,498,500	2014-09-30
2711	2014-10-10	598,480,203	-870,000	23.4010	2,557,498,500	2014-09-30
2712	2014-10-09	599,350,203	-354,000	23.4350	2,557,498,500	2014-09-30
2713	2014-10-08	599,704,203	-690,000	23.4489	2,557,498,500	2014-09-30
2714	2014-10-07	600,394,203	-842,000	23.4758	2,557,498,500	2014-09-30
2715	2014-10-06	601,236,203	-2,543,000	23.5088	2,557,498,500	2014-09-30
2716	2014-10-03	603,779,203	6,000	23.6082	2,557,498,500	2014-09-30
2717	2014-09-30	603,773,203	-468,698	23.6080	2,557,498,500	2014-09-30
2718	2014-09-29	604,241,901	-668,000	23.6263	2,557,498,500	2014-08-31
2719	2014-09-26	604,909,901	-868,000	23.6524	2,557,498,500	2014-08-31
2720	2014-09-25	605,777,901	-328,000	23.6863	2,557,498,500	2014-08-31
2721	2014-09-24	606,105,901	-842,000	23.6992	2,557,498,500	2014-08-31
2722	2014-09-23	606,947,901	-2,578,000	23.7321	2,557,498,500	2014-08-31
2723	2014-09-22	609,525,901	-1,513,000	23.8329	2,557,498,500	2014-08-31
2724	2014-09-19	611,038,901	-2,058,000	23.8921	2,557,498,500	2014-08-31
2725	2014-09-18	613,096,901	208,000	23.9725	2,557,498,500	2014-08-31
2726	2014-09-17	612,888,901	-92,000	23.9644	2,557,498,500	2014-08-31
2727	2014-09-16	612,980,901	-166,000	23.9680	2,557,498,500	2014-08-31
2728	2014-09-15	613,146,901	2,553,050	23.9745	2,557,498,500	2014-08-31
2729	2014-09-12	610,593,851	1,114,000	23.8747	2,557,498,500	2014-08-31
2730	2014-09-11	609,479,851	2,658,142	23.8311	2,557,498,500	2014-08-31
2731	2014-09-10	606,821,709	-4,663,000	23.7272	2,557,498,500	2014-08-31
2732	2014-09-08	611,484,709	31,370,763	23.9095	2,557,498,500	2014-08-31
2733	2014-09-05	580,113,946	-6,246,500	22.6829	2,557,498,500	2014-08-31
2734	2014-09-04	586,360,446	3,806,000	22.9271	2,557,498,500	2014-08-31
2735	2014-09-03	582,554,446	1,714,000	22.7783	2,557,498,500	2014-08-31
2736	2014-09-02	580,840,446	383,000	22.7113	2,557,498,500	2014-08-31
2737	2014-09-01	580,457,446	-1,683,000	22.6963	2,557,498,500	2014-08-31
2738	2014-08-29	582,140,446	-3,316,000	22.7621	2,557,498,500	2014-07-31
2739	2014-08-28	585,456,446	-2,301,000	22.8918	2,557,498,500	2014-07-31
2740	2014-08-27	587,757,446	2,227,000	22.9817	2,557,498,500	2014-07-31
2741	2014-08-26	585,530,446	-71,000	22.8947	2,557,498,500	2014-07-31
2742	2014-08-25	585,601,446	-687,000	22.8974	2,557,498,500	2014-07-31
2743	2014-08-22	586,288,446	-827,000	22.9243	2,557,498,500	2014-07-31
2744	2014-08-21	587,115,446	-431,597	22.9566	2,557,498,500	2014-07-31
2745	2014-08-20	587,547,043	-1,994,000	22.9735	2,557,498,500	2014-07-31
2746	2014-08-19	589,541,043	-1,484,000	23.0515	2,557,498,500	2014-07-31
2747	2014-08-18	591,025,043	-2,152,319	23.1095	2,557,498,500	2014-07-31
2748	2014-08-15	593,177,362	-1,810,000	23.1937	2,557,498,500	2014-07-31
2749	2014-08-14	594,987,362	-910,000	23.2644	2,557,498,500	2014-07-31
2750	2014-08-13	595,897,362	184,000	23.3000	2,557,498,500	2014-07-31
2751	2014-08-12	595,713,362	395,000	23.2928	2,557,498,500	2014-07-31
2752	2014-08-11	595,318,362	-40,000	23.2774	2,557,498,500	2014-07-31
2753	2014-08-08	595,358,362	170,000	23.2789	2,557,498,500	2014-07-31
2754	2014-08-07	595,188,362	-86,000	23.2723	2,557,498,500	2014-07-31
2755	2014-08-06	595,274,362	-152,000	23.2756	2,557,498,500	2014-07-31
2756	2014-08-05	595,426,362	585,101	23.2816	2,557,498,500	2014-07-31
2757	2014-08-04	594,841,261	-722,000	23.2587	2,557,498,500	2014-07-31
2758	2014-08-01	595,563,261	-10,000	23.2869	2,557,498,500	2014-07-31
2759	2014-07-31	595,573,261	-1,665,000	23.2873	2,557,498,500	2014-07-31
2760	2014-07-30	597,238,261	5,362,000	23.3524	2,557,498,500	2014-06-30
2761	2014-07-29	591,876,261	-2,694,000	23.1428	2,557,498,500	2014-06-30
2762	2014-07-28	594,570,261	-666,000	23.2481	2,557,498,500	2014-06-30
2763	2014-07-25	595,236,261	956,480	23.2742	2,557,498,500	2014-06-30
2764	2014-07-24	594,279,781	-1,400,000	23.2368	2,557,498,500	2014-06-30
2765	2014-07-23	595,679,781	-1,906,480	23.2915	2,557,498,500	2014-06-30
2766	2014-07-22	597,586,261	639,000	23.3660	2,557,498,500	2014-06-30
2767	2014-07-21	596,947,261	5,621,000	23.3411	2,557,498,500	2014-06-30
2768	2014-07-18	591,326,261	-2,720,000	23.1213	2,557,498,500	2014-06-30
2769	2014-07-17	594,046,261	1,050,420	23.2276	2,557,498,500	2014-06-30
2770	2014-07-16	592,995,841	3,842,500	23.1866	2,557,498,500	2014-06-30
2771	2014-07-15	589,153,341	3,614,378	23.0363	2,557,498,500	2014-06-30
2772	2014-07-14	585,538,963	-98,000	22.8950	2,557,498,500	2014-06-30
2773	2014-07-11	585,636,963	-157,000	22.8988	2,557,498,500	2014-06-30
2774	2014-07-10	585,793,963	310,000	22.9050	2,557,498,500	2014-06-30
2775	2014-07-09	585,483,963	354,000	22.8928	2,557,498,500	2014-06-30
2776	2014-07-08	585,129,963	298,000	22.8790	2,557,498,500	2014-06-30
2777	2014-07-07	584,831,963	512,000	22.8673	2,557,498,500	2014-06-30
2778	2014-07-04	584,319,963	-690,000	22.8473	2,557,498,500	2014-06-30
2779	2014-07-03	585,009,963	-26,000	22.8743	2,557,498,500	2014-06-30
2780	2014-07-02	585,035,963	-336,000	22.8753	2,557,498,500	2014-06-30
2781	2014-06-30	585,371,963	372,000	22.8885	2,557,498,500	2014-06-30
2782	2014-06-27	584,999,963	-70,000	22.8739	2,557,498,500	2014-05-31
2783	2014-06-26	585,069,963	-438,000	22.8766	2,557,498,500	2014-05-31
2784	2014-06-25	585,507,963	-2,362,000	22.8938	2,557,498,500	2014-05-31
2785	2014-06-24	587,869,963	60,000	22.9861	2,557,498,500	2014-05-31
2786	2014-06-23	587,809,963	460,000	22.9838	2,557,498,500	2014-05-31
2787	2014-06-20	587,349,963	-1,966,000	22.9658	2,557,498,500	2014-05-31
2788	2014-06-19	589,315,963	-192,000	23.0427	2,557,498,500	2014-05-31
2789	2014-06-18	589,507,963	710,000	23.0502	2,557,498,500	2014-05-31
2790	2014-06-17	588,797,963	1,260,000	23.0224	2,557,498,500	2014-05-31
2791	2014-06-16	587,537,963	-1,374,000	22.9731	2,557,498,500	2014-05-31
2792	2014-06-13	588,911,963	-964,000	23.0269	2,557,498,500	2014-05-31
2793	2014-06-12	589,875,963	1,686,000	23.0646	2,557,498,500	2014-05-31
2794	2014-06-11	588,189,963	-18,000	22.9986	2,557,498,500	2014-05-31
2795	2014-06-10	588,207,963	5,702,000	22.9993	2,557,498,500	2014-05-31
2796	2014-06-09	582,505,963	-64,000	22.7764	2,557,498,500	2014-05-31
2797	2014-06-06	582,569,963	224,000	22.7789	2,557,498,500	2014-05-31
2798	2014-06-05	582,345,963	388,000	22.7701	2,557,498,500	2014-05-31
2799	2014-06-04	581,957,963	211,000	22.7550	2,557,498,500	2014-05-31
2800	2014-06-03	581,746,963	2,702,000	22.7467	2,557,498,500	2014-05-31
2801	2014-05-30	579,044,963	2,454,000	22.6411	2,557,498,500	2014-04-30
2802	2014-05-29	576,590,963	476,000	22.5451	2,557,498,500	2014-04-30
2803	2014-05-28	576,114,963	818,000	22.5265	2,557,498,500	2014-04-30
2804	2014-05-27	575,296,963	778,000	22.4945	2,557,498,500	2014-04-30
2805	2014-05-26	574,518,963	-2,906,329	22.4641	2,557,498,500	2014-04-30
2806	2014-05-23	577,425,292	90,000	22.5777	2,557,498,500	2014-04-30
2807	2014-05-22	577,335,292	-10,000	22.5742	2,557,498,500	2014-04-30
2808	2014-05-21	577,345,292	412,645	22.5746	2,557,498,500	2014-04-30
2809	2014-05-20	576,932,647	-165,000	22.5585	2,557,498,500	2014-04-30
2810	2014-05-19	577,097,647	1,362,000	22.5649	2,557,498,500	2014-04-30
2811	2014-05-16	575,735,647	-198,000	22.5117	2,557,498,500	2014-04-30
2812	2014-05-15	575,933,647	537,800	22.5194	2,557,498,500	2014-04-30
2813	2014-05-14	575,395,847	-2,952,048	22.4984	2,557,498,500	2014-04-30
2814	2014-05-13	578,347,895	-2,201,000	22.6138	2,557,498,500	2014-04-30
2815	2014-05-12	580,548,895	-1,340,000	22.6999	2,557,498,500	2014-04-30
2816	2014-05-10	581,888,895	0	22.7523	2,557,498,500	2014-04-30
2817	2014-05-09	581,888,895	-1,660,790	22.7523	2,557,498,500	2014-04-30
2818	2014-05-08	583,549,685	-1,376,000	22.8172	2,557,498,500	2014-04-30
2819	2014-05-07	584,925,685	-139,645	22.8710	2,557,498,500	2014-04-30
2820	2014-05-05	585,065,330	-116,000	22.8765	2,557,498,500	2014-04-30
2821	2014-05-02	585,181,330	-1,412,000	22.8810	2,557,498,500	2014-04-30
2822	2014-04-30	586,593,330	-3,998,000	22.9362	2,557,498,500	2014-04-30
2823	2014-04-29	590,591,330	-1,213,175	23.0925	2,557,498,500	2014-03-31
2824	2014-04-28	591,804,505	676,000	23.1400	2,557,498,500	2014-03-31
2825	2014-04-25	591,128,505	576,000	23.1135	2,557,498,500	2014-03-31
2826	2014-04-24	590,552,505	-14,000	23.0910	2,557,498,500	2014-03-31
2827	2014-04-23	590,566,505	752,000	23.0916	2,557,498,500	2014-03-31
2828	2014-04-22	589,814,505	-2,000	23.0622	2,557,498,500	2014-03-31
2829	2014-04-17	589,816,505	-438,000	23.0622	2,557,498,500	2014-03-31
2830	2014-04-16	590,254,505	-1,716,000	23.0794	2,557,498,500	2014-03-31
2831	2014-04-15	591,970,505	4,040,000	23.1465	2,557,498,500	2014-03-31
2832	2014-04-14	587,930,505	66,000	22.9885	2,557,498,500	2014-03-31
2833	2014-04-11	587,864,505	224,000	22.9859	2,557,498,500	2014-03-31
2834	2014-04-10	587,640,505	-1,718,000	22.9772	2,557,498,500	2014-03-31
2835	2014-04-09	589,358,505	-874,000	23.0443	2,557,498,500	2014-03-31
2836	2014-04-08	590,232,505	-878,000	23.0785	2,557,498,500	2014-03-31
2837	2014-04-07	591,110,505	-845,000	23.1128	2,557,498,500	2014-03-31
2838	2014-04-04	591,955,505	-2,191,000	23.1459	2,557,498,500	2014-03-31
2839	2014-04-03	594,146,505	-1,928,000	23.2315	2,557,498,500	2014-03-31
2840	2014-04-02	596,074,505	756,000	23.3069	2,557,498,500	2014-03-31
2841	2014-04-01	595,318,505	-1,564,000	23.2774	2,557,498,500	2014-03-31
2842	2014-03-31	596,882,505	-276,000	23.3385	2,557,498,500	2014-03-31
2843	2014-03-28	597,158,505	-514,000	23.3493	2,557,498,500	2014-02-28
2844	2014-03-27	597,672,505	-2,436,000	23.3694	2,557,498,500	2014-02-28
2845	2014-03-26	600,108,505	-712,000	23.4647	2,557,498,500	2014-02-28
2846	2014-03-25	600,820,505	2,163,000	23.4925	2,557,498,500	2014-02-28
2847	2014-03-24	598,657,505	-282,000	23.4079	2,557,498,500	2014-02-28
2848	2014-03-21	598,939,505	1,136,809	23.4190	2,557,498,500	2014-02-28
2849	2014-03-20	597,802,696	2,149,000	23.3745	2,557,498,500	2014-02-28
2850	2014-03-19	595,653,696	568,151	23.2905	2,557,498,500	2014-02-28
2851	2014-03-18	595,085,545	-267,160	23.2683	2,557,498,500	2014-02-28
2852	2014-03-17	595,352,705	20,967,311	23.2787	2,557,498,500	2014-02-28
2853	2014-03-14	574,385,394	12,889,882	22.4589	2,557,498,500	2014-02-28
2854	2014-03-13	561,495,512	-3,163,118	21.9549	2,557,498,500	2014-02-28
2855	2014-03-12	564,658,630	446,000	22.0786	2,557,498,500	2014-02-28
2856	2014-03-11	564,212,630	6,489,500	22.0611	2,557,498,500	2014-02-28
2857	2014-03-10	557,723,130	413,000	21.8074	2,557,498,500	2014-02-28
2858	2014-03-07	557,310,130	92,252	21.7912	2,557,498,500	2014-02-28
2859	2014-03-06	557,217,878	-308,000	21.7876	2,557,498,500	2014-02-28
2860	2014-03-05	557,525,878	-1,545,000	21.7997	2,557,498,500	2014-02-28
2861	2014-03-04	559,070,878	-1,664,000	21.8601	2,557,498,500	2014-02-28
2862	2014-03-03	560,734,878	-628,000	21.9251	2,557,498,500	2014-02-28
2863	2014-02-28	561,362,878	-1,006,000	21.9497	2,557,498,500	2014-02-28
2864	2014-02-27	562,368,878	946,000	21.9890	2,557,498,500	2014-01-31
2865	2014-02-26	561,422,878	195,000	21.9520	2,557,498,500	2014-01-31
2866	2014-02-25	561,227,878	-424,000	21.9444	2,557,498,500	2014-01-31
2867	2014-02-24	561,651,878	-630,000	21.9610	2,557,498,500	2014-01-31
2868	2014-02-21	562,281,878	-1,857,000	21.9856	2,557,498,500	2014-01-31
2869	2014-02-20	564,138,878	-3,456,000	22.0582	2,557,498,500	2014-01-31
2870	2014-02-19	567,594,878	-147,000	22.1934	2,557,498,500	2014-01-31
2871	2014-02-18	567,741,878	-166,000	22.1991	2,557,498,500	2014-01-31
2872	2014-02-17	567,907,878	2,786,000	22.2056	2,557,498,500	2014-01-31
2873	2014-02-14	565,121,878	-518,000	22.0967	2,557,498,500	2014-01-31
2874	2014-02-13	565,639,878	-1,859,537	22.1169	2,557,498,500	2014-01-31
2875	2014-02-12	567,499,415	-9,107	22.1896	2,557,498,500	2014-01-31
2876	2014-02-11	567,508,522	1,404,101	22.1900	2,557,498,500	2014-01-31
2877	2014-02-10	566,104,421	-1,933,004	22.1351	2,557,498,500	2014-01-31
2878	2014-02-07	568,037,425	-602,000	22.2107	2,557,498,500	2014-01-31
2879	2014-02-06	568,639,425	1,042,014	22.2342	2,557,498,500	2014-01-31
2880	2014-02-05	567,597,411	-1,917,285	22.1935	2,557,498,500	2014-01-31
2881	2014-02-04	569,514,696	796,000	22.2684	2,557,498,500	2014-01-31
2882	2014-01-30	568,718,696	0	22.2373	2,557,498,500	2013-12-31
2883	2014-01-29	568,718,696	-2,194,000	22.2373	2,557,498,500	2013-12-31
2884	2014-01-28	570,912,696	-668,000	22.3231	2,557,498,500	2013-12-31
2885	2014-01-27	571,580,696	-816,000	22.3492	2,557,498,500	2013-12-31
2886	2014-01-24	572,396,696	-1,540,000	22.3811	2,557,498,500	2013-12-31
2887	2014-01-23	573,936,696	-304,000	22.4413	2,557,498,500	2013-12-31
2888	2014-01-22	574,240,696	3,362,000	22.4532	2,557,498,500	2013-12-31
2889	2014-01-21	570,878,696	-228,000	22.3218	2,557,498,500	2013-12-31
2890	2014-01-20	571,106,696	-708,000	22.3307	2,557,498,500	2013-12-31
2891	2014-01-17	571,814,696	138,000	22.3584	2,557,498,500	2013-12-31
2892	2014-01-16	571,676,696	3,894,000	22.3530	2,557,498,500	2013-12-31
2893	2014-01-15	567,782,696	-5,794,000	22.2007	2,557,498,500	2013-12-31
2894	2014-01-14	573,576,696	19,572,054	22.4273	2,557,498,500	2013-12-31
2895	2014-01-13	554,004,642	-491,000	21.6620	2,557,498,500	2013-12-31
2896	2014-01-10	554,495,642	3,796,999	21.6812	2,557,498,500	2013-12-31
2897	2014-01-09	550,698,643	15,101	21.5327	2,557,498,500	2013-12-31
2898	2014-01-08	550,683,542	414,000	21.5321	2,557,498,500	2013-12-31
2899	2014-01-07	550,269,542	264,336	21.5159	2,557,498,500	2013-12-31
2900	2014-01-06	550,005,206	-340,000	21.5056	2,557,498,500	2013-12-31
2901	2014-01-03	550,345,206	1,860,000	21.5189	2,557,498,500	2013-12-31
2902	2014-01-02	548,485,206	-514,000	21.4462	2,557,498,500	2013-12-31
2903	2013-12-31	548,999,206	0	21.4663	2,557,498,500	2013-12-31
2904	2013-12-30	548,999,206	1,821,000	21.4663	2,557,498,500	2013-11-30
2905	2013-12-27	547,178,206	-242,000	21.3951	2,557,498,500	2013-11-30
2906	2013-12-24	547,420,206	0	21.4045	2,557,498,500	2013-11-30
2907	2013-12-23	547,420,206	6,014,000	21.4045	2,557,498,500	2013-11-30
2908	2013-12-20	541,406,206	1,152,000	21.1694	2,557,498,500	2013-11-30
2909	2013-12-19	540,254,206	-46,000	21.1243	2,557,498,500	2013-11-30
2910	2013-12-18	540,300,206	280,000	21.1261	2,557,498,500	2013-11-30
2911	2013-12-17	540,020,206	233,126	21.1152	2,557,498,500	2013-11-30
2912	2013-12-16	539,787,080	1,540,000	21.1061	2,557,498,500	2013-11-30
2913	2013-12-13	538,247,080	-192,000	21.0458	2,557,498,500	2013-11-30
2914	2013-12-12	538,439,080	-228,000	21.0533	2,557,498,500	2013-11-30
2915	2013-12-11	538,667,080	-736,000	21.0623	2,557,498,500	2013-11-30
2916	2013-12-10	539,403,080	1,454,000	21.0910	2,557,498,500	2013-11-30
2917	2013-12-09	537,949,080	-1,692,698	21.0342	2,557,498,500	2013-11-30
2918	2013-12-06	539,641,778	948,000	21.1004	2,557,498,500	2013-11-30
2919	2013-12-05	538,693,778	-2,340,000	21.0633	2,557,498,500	2013-11-30
2920	2013-12-04	541,033,778	817,000	21.1548	2,557,498,500	2013-11-30
2921	2013-12-03	540,216,778	-380,000	21.1229	2,557,498,500	2013-11-30
2922	2013-12-02	540,596,778	-1,008,840	21.1377	2,557,498,500	2013-11-30
2923	2013-11-29	541,605,618	2,023,000	21.1772	2,557,498,500	2013-10-31
2924	2013-11-28	539,582,618	-906,000	21.0981	2,557,498,500	2013-10-31
2925	2013-11-27	540,488,618	36,840	21.1335	2,557,498,500	2013-10-31
2926	2013-11-26	540,451,778	1,088,000	21.1320	2,557,498,500	2013-10-31
2927	2013-11-25	539,363,778	20,000	21.0895	2,557,498,500	2013-10-31
2928	2013-11-22	539,343,778	-262,000	21.0887	2,557,498,500	2013-10-31
2929	2013-11-21	539,605,778	114,000	21.0990	2,557,498,500	2013-10-31
2930	2013-11-20	539,491,778	-76,790	21.0945	2,557,498,500	2013-10-31
2931	2013-11-19	539,568,568	503,210	21.0975	2,557,498,500	2013-10-31
2932	2013-11-18	539,065,358	-610,000	21.0778	2,557,498,500	2013-10-31
2933	2013-11-15	539,675,358	-2,550,000	21.1017	2,557,498,500	2013-10-31
2934	2013-11-14	542,225,358	-5,000	21.2014	2,557,498,500	2013-10-31
2935	2013-11-13	542,230,358	-371,958	21.2016	2,557,498,500	2013-10-31
2936	2013-11-12	542,602,316	-7,159,000	21.2161	2,557,498,500	2013-10-31
2937	2013-11-11	549,761,316	138,000	21.4961	2,557,498,500	2013-10-31
2938	2013-11-08	549,623,316	30,000	21.4907	2,557,498,500	2013-10-31
2939	2013-11-07	549,593,316	-898,000	21.4895	2,557,498,500	2013-10-31
2940	2013-11-06	550,491,316	218,000	21.5246	2,557,498,500	2013-10-31
2941	2013-11-05	550,273,316	-690,000	21.5161	2,557,498,500	2013-10-31
2942	2013-11-04	550,963,316	273,000	21.5431	2,557,498,500	2013-10-31
2943	2013-11-01	550,690,316	-52,000	21.5324	2,557,498,500	2013-10-31
2944	2013-10-31	550,742,316	30,000	21.5344	2,557,498,500	2013-10-31
2945	2013-10-30	550,712,316	-287,000	21.5332	2,557,498,500	2013-09-30
2946	2013-10-29	550,999,316	-2,208,000	21.5445	2,557,498,500	2013-09-30
2947	2013-10-28	553,207,316	-509,000	21.6308	2,557,498,500	2013-09-30
2948	2013-10-25	553,716,316	-70,000	21.6507	2,557,498,500	2013-09-30
2949	2013-10-24	553,786,316	-592,916	21.6534	2,557,498,500	2013-09-30
2950	2013-10-23	554,379,232	-122,000	21.6766	2,557,498,500	2013-09-30
2951	2013-10-22	554,501,232	-1,386,000	21.6814	2,557,498,500	2013-09-30
2952	2013-10-21	555,887,232	2,668,000	21.7356	2,557,498,500	2013-09-30
2953	2013-10-18	553,219,232	1,285,000	21.6313	2,557,498,500	2013-09-30
2954	2013-10-17	551,934,232	-404,000	21.5810	2,557,498,500	2013-09-30
2955	2013-10-16	552,338,232	-74,000	21.5968	2,557,498,500	2013-09-30
2956	2013-10-15	552,412,232	1,450,000	21.5997	2,557,498,500	2013-09-30
2957	2013-10-11	550,962,232	-334,000	21.5430	2,557,498,500	2013-09-30
2958	2013-10-10	551,296,232	2,216,000	21.5561	2,557,498,500	2013-09-30
2959	2013-10-09	549,080,232	-913,000	21.4694	2,557,498,500	2013-09-30
2960	2013-10-08	549,993,232	158,000	21.5051	2,557,498,500	2013-09-30
2961	2013-10-07	549,835,232	884,000	21.4989	2,557,498,500	2013-09-30
2962	2013-10-04	548,951,232	1,866,000	21.4644	2,557,498,500	2013-09-30
2963	2013-10-03	547,085,232	2,634,000	21.3914	2,557,498,500	2013-09-30
2964	2013-10-02	544,451,232	312,000	21.2884	2,557,498,500	2013-09-30
2965	2013-09-30	544,139,232	-2,498,000	21.2762	2,557,498,500	2013-09-30
2966	2013-09-27	546,637,232	1,996,000	21.3739	2,557,498,500	2013-08-31
2967	2013-09-26	544,641,232	-10,000	21.2959	2,557,498,500	2013-08-31
2968	2013-09-25	544,651,232	132,000	21.2962	2,557,498,500	2013-08-31
2969	2013-09-24	544,519,232	-16,000	21.2911	2,557,498,500	2013-08-31
2970	2013-09-23	544,535,232	-1,080,000	21.2917	2,557,498,500	2013-08-31
2971	2013-09-19	545,615,232	276,000	21.3339	2,557,498,500	2013-08-31
2972	2013-09-18	545,339,232	-983,000	21.3231	2,557,498,500	2013-08-31
2973	2013-09-17	546,322,232	-1,143,000	21.3616	2,557,498,500	2013-08-31
2974	2013-09-16	547,465,232	4,160,000	21.4063	2,557,498,500	2013-08-31
2975	2013-09-13	543,305,232	-442,000	21.2436	2,557,498,500	2013-08-31
2976	2013-09-12	543,747,232	-701,042	21.2609	2,557,498,500	2013-08-31
2977	2013-09-11	544,448,274	153,000	21.2883	2,557,498,500	2013-08-31
2978	2013-09-10	544,295,274	-427,000	21.2823	2,557,498,500	2013-08-31
2979	2013-09-09	544,722,274	-424,000	21.2990	2,557,498,500	2013-08-31
2980	2013-09-06	545,146,274	-1,148,000	21.3156	2,557,498,500	2013-08-31
2981	2013-09-05	546,294,274	373,000	21.3605	2,557,498,500	2013-08-31
2982	2013-09-04	545,921,274	-268,000	21.3459	2,557,498,500	2013-08-31
2983	2013-09-03	546,189,274	-468,749	21.3564	2,557,498,500	2013-08-31
2984	2013-09-02	546,658,023	6,000	21.3747	2,557,498,500	2013-08-31
2985	2013-08-30	546,652,023	-2,056,000	21.3745	2,557,498,500	2013-07-31
2986	2013-08-29	548,708,023	-434,000	21.4549	2,557,498,500	2013-07-31
2987	2013-08-28	549,142,023	-2,309,000	21.4718	2,557,498,500	2013-07-31
2988	2013-08-27	551,451,023	-50,118	21.5621	2,557,498,500	2013-07-31
2989	2013-08-26	551,501,141	-850,000	21.5641	2,557,498,500	2013-07-31
2990	2013-08-23	552,351,141	2,374,000	21.5973	2,557,498,500	2013-07-31
2991	2013-08-22	549,977,141	-1,892,000	21.5045	2,557,498,500	2013-07-31
2992	2013-08-21	551,869,141	824,000	21.5785	2,557,498,500	2013-07-31
2993	2013-08-20	551,045,141	-508,000	21.5463	2,557,498,500	2013-07-31
2994	2013-08-19	551,553,141	1,000,000	21.5661	2,557,498,500	2013-07-31
2995	2013-08-16	550,553,141	883,000	21.5270	2,557,498,500	2013-07-31
2996	2013-08-15	549,670,141	1,180,000	21.4925	2,557,498,500	2013-07-31
2997	2013-08-14	548,490,141	0	21.4464	2,557,498,500	2013-07-31
2998	2013-08-13	548,490,141	3,434,000	21.4464	2,557,498,500	2013-07-31
2999	2013-08-12	545,056,141	-1,272,000	21.3121	2,557,498,500	2013-07-31
3000	2013-08-09	546,328,141	-258,000	21.3618	2,557,498,500	2013-07-31
3001	2013-08-08	546,586,141	-1,776,000	21.3719	2,557,498,500	2013-07-31
3002	2013-08-07	548,362,141	-2,916,000	21.4413	2,557,498,500	2013-07-31
3003	2013-08-06	551,278,141	-1,504,000	21.5554	2,557,498,500	2013-07-31
3004	2013-08-05	552,782,141	-1,644,000	21.6142	2,557,498,500	2013-07-31
3005	2013-08-02	554,426,141	-634,000	21.6785	2,557,498,500	2013-07-31
3006	2013-08-01	555,060,141	-2,718,000	21.7032	2,557,498,500	2013-07-31
3007	2013-07-31	557,778,141	-729,000	21.8095	2,557,498,500	2013-07-31
3008	2013-07-30	558,507,141	-399,899	21.8380	2,557,498,500	2013-06-30
3009	2013-07-29	558,907,040	-1,418,000	21.8537	2,557,498,500	2013-06-30
3010	2013-07-26	560,325,040	244,000	21.9091	2,557,498,500	2013-06-30
3011	2013-07-25	560,081,040	-84,000	21.8996	2,557,498,500	2013-06-30
3012	2013-07-24	560,165,040	168,000	21.9028	2,557,498,500	2013-06-30
3013	2013-07-23	559,997,040	760,000	21.8963	2,557,498,500	2013-06-30
3014	2013-07-22	559,237,040	-576,000	21.8666	2,557,498,500	2013-06-30
3015	2013-07-19	559,813,040	-1,368,000	21.8891	2,557,498,500	2013-06-30
3016	2013-07-18	561,181,040	-1,947,280	21.9426	2,557,498,500	2013-06-30
3017	2013-07-17	563,128,320	-72,000	22.0187	2,557,498,500	2013-06-30
3018	2013-07-16	563,200,320	2,679,000	22.0215	2,557,498,500	2013-06-30
3019	2013-07-15	560,521,320	2,723,042	21.9168	2,557,498,500	2013-06-30
3020	2013-07-12	557,798,278	504,000	21.8103	2,557,498,500	2013-06-30
3021	2013-07-11	557,294,278	555,361	21.7906	2,557,498,500	2013-06-30
3022	2013-07-10	556,738,917	288,000	21.7689	2,557,498,500	2013-06-30
3023	2013-07-09	556,450,917	5,268,000	21.7576	2,557,498,500	2013-06-30
3024	2013-07-08	551,182,917	-84,000	21.5516	2,557,498,500	2013-06-30
3025	2013-07-05	551,266,917	1,580,000	21.5549	2,557,498,500	2013-06-30
3026	2013-07-04	549,686,917	3,112,000	21.4931	2,557,498,500	2013-06-30
3027	2013-07-03	546,574,917	-3,847,000	21.3715	2,557,498,500	2013-06-30
3028	2013-07-02	550,421,917	-845,000	21.5219	2,557,498,500	2013-06-30
3029	2013-06-28	551,266,917	2,333,210	21.5549	2,557,498,500	2013-05-31
3030	2013-06-27	548,933,707	-5,090,000	21.4637	2,557,498,500	2013-05-31
3031	2013-06-26	554,023,707	-6,876,958	21.6627	2,557,498,500	2013-05-31
3032	2013-06-25	560,900,665	1,458,647	21.9316	2,557,498,500	2013-05-31
3033	2013-06-24	559,442,018	1,106,000	21.8746	2,557,498,500	2013-05-31
3034	2013-06-21	558,336,018	9,468,714	21.8313	2,557,498,500	2013-05-31
3035	2013-06-20	548,867,304	5,018,000	21.4611	2,557,498,500	2013-05-31
3036	2013-06-19	543,849,304	4,089,246	21.2649	2,557,498,500	2013-05-31
3037	2013-06-18	539,760,058	749,000	21.1050	2,557,498,500	2013-05-31
3038	2013-06-17	539,011,058	-1,210,000	21.0757	2,557,498,500	2013-05-31
3039	2013-06-14	540,221,058	-1,933,899	21.1230	2,557,498,500	2013-05-31
3040	2013-06-13	542,154,957	2,560,146	21.1986	2,557,498,500	2013-05-31
3041	2013-06-11	539,594,811	131,000	21.0985	2,557,498,500	2013-05-31
3042	2013-06-10	539,463,811	654,000	21.0934	2,557,498,500	2013-05-31
3043	2013-06-07	538,809,811	1,142,000	21.0678	2,557,498,500	2013-05-31
3044	2013-06-06	537,667,811	9,846,411	21.0232	2,557,498,500	2013-05-31
3045	2013-06-05	527,821,400	2,882,000	20.6382	2,557,498,500	2013-05-31
3046	2013-06-04	524,939,400	240,000	20.5255	2,557,498,500	2013-05-31
3047	2013-06-03	524,699,400	-964,000	20.5161	2,557,498,500	2013-05-31
3048	2013-05-31	525,663,400	543,840	20.5538	2,557,498,500	2013-05-31
3049	2013-05-30	525,119,560	-2,130,000	20.5325	2,557,498,500	2013-04-30
3050	2013-05-29	527,249,560	31,639	20.6158	2,557,498,500	2013-04-30
3051	2013-05-28	527,217,921	1,736,000	20.6146	2,557,498,500	2013-04-30
3052	2013-05-27	525,481,921	-3,658,000	20.5467	2,557,498,500	2013-04-30
3053	2013-05-24	529,139,921	174,000	20.6897	2,557,498,500	2013-04-30
3054	2013-05-23	528,965,921	1,014,420	20.6829	2,557,498,500	2013-04-30
3055	2013-05-22	527,951,501	302,059	20.6433	2,557,498,500	2013-04-30
3056	2013-05-21	527,649,442	1,347,420	20.6315	2,557,498,500	2013-04-30
3057	2013-05-20	526,302,022	1,041,672	20.5788	2,557,498,500	2013-04-30
3058	2013-05-16	525,260,350	-4,545,055	20.5381	2,557,498,500	2013-04-30
3059	2013-05-15	529,805,405	603,714	20.7158	2,557,498,500	2013-04-30
3060	2013-05-14	529,201,691	-20,829	20.6922	2,557,498,500	2013-04-30
3061	2013-05-13	529,222,520	1,614,202	20.6930	2,557,498,500	2013-04-30
3062	2013-05-10	527,608,318	122,000	20.6299	2,557,498,500	2013-04-30
3063	2013-05-09	527,486,318	415,000	20.6251	2,557,498,500	2013-04-30
3064	2013-05-08	527,071,318	188,882	20.6089	2,557,498,500	2013-04-30
3065	2013-05-07	526,882,436	-5,868,555	20.6015	2,557,498,500	2013-04-30
3066	2013-05-06	532,750,991	-5,694,000	20.8309	2,557,498,500	2013-04-30
3067	2013-05-03	538,444,991	-1,691,000	21.0536	2,557,498,500	2013-04-30
3068	2013-05-02	540,135,991	-660,790	21.1197	2,557,498,500	2013-04-30
3069	2013-04-30	540,796,781	-513,000	21.1455	2,557,498,500	2013-04-30
3070	2013-04-29	541,309,781	-875,000	21.1656	2,557,498,500	2013-03-31
3071	2013-04-26	542,184,781	977,000	21.1998	2,557,498,500	2013-03-31
3072	2013-04-25	541,207,781	289,007	21.1616	2,557,498,500	2013-03-31
3073	2013-04-24	540,918,774	-1,366,000	21.1503	2,557,498,500	2013-03-31
3074	2013-04-23	542,284,774	-622,000	21.2037	2,557,498,500	2013-03-31
3075	2013-04-22	542,906,774	378,000	21.2280	2,557,498,500	2013-03-31
3076	2013-04-19	542,528,774	-345,781	21.2133	2,557,498,500	2013-03-31
3077	2013-04-18	542,874,555	102,000	21.2268	2,557,498,500	2013-03-31
3078	2013-04-17	542,772,555	153,000	21.2228	2,557,498,500	2013-03-31
3079	2013-04-16	542,619,555	-948,000	21.2168	2,557,498,500	2013-03-31
3080	2013-04-15	543,567,555	-58,000	21.2539	2,557,498,500	2013-03-31
3081	2013-04-12	543,625,555	768,000	21.2561	2,557,498,500	2013-03-31
3082	2013-04-11	542,857,555	-1,178,000	21.2261	2,557,498,500	2013-03-31
3083	2013-04-10	544,035,555	-495,832	21.2722	2,557,498,500	2013-03-31
3084	2013-04-09	544,531,387	-1,516,000	21.2916	2,557,498,500	2013-03-31
3085	2013-04-08	546,047,387	442,000	21.3508	2,557,498,500	2013-03-31
3086	2013-04-05	545,605,387	232,000	21.3336	2,557,498,500	2013-03-31
3087	2013-04-03	545,373,387	-4,000	21.3245	2,557,498,500	2013-03-31
3088	2013-04-02	545,377,387	-1,582,000	21.3246	2,557,498,500	2013-03-31
3089	2013-03-28	546,959,387	2,298,000	21.3865	2,557,498,500	2013-02-28
3090	2013-03-27	544,661,387	604,974	21.2966	2,557,498,500	2013-02-28
3091	2013-03-26	544,056,413	-2,464,000	21.2730	2,557,498,500	2013-02-28
3092	2013-03-25	546,520,413	223,478	21.3693	2,557,498,500	2013-02-28
3093	2013-03-22	546,296,935	-3,287,000	21.3606	2,557,498,500	2013-02-28
3094	2013-03-21	549,583,935	-574,000	21.4891	2,557,498,500	2013-02-28
3095	2013-03-20	550,157,935	-208,874	21.5116	2,557,498,500	2013-02-28
3096	2013-03-19	550,366,809	-750,918	21.5197	2,557,498,500	2013-02-28
3097	2013-03-18	551,117,727	1,838,000	21.5491	2,557,498,500	2013-02-28
3098	2013-03-15	549,279,727	-650,000	21.4772	2,557,498,500	2013-02-28
3099	2013-03-14	549,929,727	-916,000	21.5026	2,557,498,500	2013-02-28
3100	2013-03-13	550,845,727	-104,287	21.5385	2,557,498,500	2013-02-28
3101	2013-03-12	550,950,014	-1,296,000	21.5425	2,557,498,500	2013-02-28
3102	2013-03-11	552,246,014	-2,023,160	21.5932	2,557,498,500	2013-02-28
3103	2013-03-08	554,269,174	-3,207,000	21.6723	2,557,498,500	2013-02-28
3104	2013-03-07	557,476,174	330,002	21.7977	2,557,498,500	2013-02-28
3105	2013-03-06	557,146,172	-392,000	21.7848	2,557,498,500	2013-02-28
3106	2013-03-05	557,538,172	221,630	21.8001	2,557,498,500	2013-02-28
3107	2013-03-04	557,316,542	1,732,000	21.7915	2,557,498,500	2013-02-28
3108	2013-03-01	555,584,542	-1,122,000	21.7237	2,557,498,500	2013-02-28
3109	2013-02-28	556,706,542	-1,608,000	21.7676	2,557,498,500	2013-02-28
3110	2013-02-27	558,314,542	-882,790	21.8305	2,557,498,500	2013-01-31
3111	2013-02-26	559,197,332	-258,000	21.8650	2,557,498,500	2013-01-31
3112	2013-02-25	559,455,332	-2,310,998	21.8751	2,557,498,500	2013-01-31
3113	2013-02-22	561,766,330	276,000	21.9655	2,557,498,500	2013-01-31
3114	2013-02-21	561,490,330	-41,000	21.9547	2,557,498,500	2013-01-31
3115	2013-02-20	561,531,330	-803,000	21.9563	2,557,498,500	2013-01-31
3116	2013-02-19	562,334,330	-598,000	21.9877	2,557,498,500	2013-01-31
3117	2013-02-18	562,932,330	398,201	22.0111	2,557,498,500	2013-01-31
3118	2013-02-15	562,534,129	330,631	21.9955	2,557,498,500	2013-01-31
3119	2013-02-14	562,203,498	1,248,000	21.9826	2,557,498,500	2013-01-31
3120	2013-02-08	560,955,498	65,042	21.9338	2,557,498,500	2013-01-31
3121	2013-02-07	560,890,456	-1,041,796	21.9312	2,557,498,500	2013-01-31
3122	2013-02-06	561,932,252	-876,109	21.9719	2,557,498,500	2013-01-31
3123	2013-02-05	562,808,361	-492,000	22.0062	2,557,498,500	2013-01-31
3124	2013-02-04	563,300,361	83,000	22.0254	2,557,498,500	2013-01-31
3125	2013-02-01	563,217,361	-1,297,998	22.0222	2,557,498,500	2013-01-31
3126	2013-01-31	564,515,359	525,000	22.0729	2,557,498,500	2013-01-31
3127	2013-01-30	563,990,359	-1,677,244	22.0524	2,557,498,500	2013-01-04
3128	2013-01-29	565,667,603	-1,369,440	22.1180	2,557,498,500	2013-01-04
3129	2013-01-28	567,037,043	-146,993	22.1715	2,557,498,500	2013-01-04
3130	2013-01-25	567,184,036	-625,000	22.1773	2,557,498,500	2013-01-04
3131	2013-01-24	567,809,036	1,456,040	22.2017	2,557,498,500	2013-01-04
3132	2013-01-23	566,352,996	-1,693,269	22.1448	2,557,498,500	2013-01-04
3133	2013-01-22	568,046,265	-4,521,982	22.2110	2,557,498,500	2013-01-04
3134	2013-01-21	572,568,247	2,725,671	22.3878	2,557,498,500	2013-01-04
3135	2013-01-18	569,842,576	-4,294,980	22.2812	2,557,498,500	2013-01-04
3136	2013-01-17	574,137,556	-4,085,550	22.4492	2,557,498,500	2013-01-04
3137	2013-01-16	578,223,106	-1,711,688	22.6089	2,557,498,500	2013-01-04
3138	2013-01-15	579,934,794	-1,352,243	22.6759	2,557,498,500	2013-01-04
3139	2013-01-14	581,287,037	3,556,983	22.7287	2,557,498,500	2013-01-04
3140	2013-01-11	577,730,054	726,084	22.5897	2,557,498,500	2013-01-04
3141	2013-01-10	577,003,970	18,226,098	22.5613	2,557,498,500	2013-01-04
3142	2013-01-09	558,777,872	411,674	21.8486	2,557,498,500	2013-01-04
3143	2013-01-08	558,366,198	1,186,692	21.8325	2,557,498,500	2013-01-04
3144	2013-01-07	557,179,506	6,343,530	21.7861	2,557,498,500	2013-01-04
3145	2013-01-04	550,835,976	205,990,746	21.5381	2,557,498,500	2013-01-04
3146	2013-01-03	344,845,230	1,766,000	20.2255	1,704,999,000	2012-12-31
3147	2013-01-02	343,079,230	-3,944,000	20.1220	1,704,999,000	2012-12-31
3148	2012-12-31	347,023,230	0	20.3533	1,704,999,000	2012-12-31
3149	2012-12-28	347,023,230	-715,000	20.3533	1,704,999,000	2012-11-30
3150	2012-12-27	347,738,230	-64,000	20.3952	1,704,999,000	2012-11-30
3151	2012-12-24	347,802,230	0	20.3990	1,704,999,000	2012-11-30
3152	2012-12-21	347,802,230	-2,134,000	20.3990	1,704,999,000	2012-11-30
3153	2012-12-20	349,936,230	-132,000	20.5241	1,704,999,000	2012-11-30
3154	2012-12-19	350,068,230	998,000	20.5319	1,704,999,000	2012-11-30
3155	2012-12-18	349,070,230	68,000	20.4733	1,704,999,000	2012-11-30
3156	2012-12-17	349,002,230	219,000	20.4694	1,704,999,000	2012-11-30
3157	2012-12-14	348,783,230	-1,106,000	20.4565	1,704,999,000	2012-11-30
3158	2012-12-13	349,889,230	1,156,000	20.5214	1,704,999,000	2012-11-30
3159	2012-12-12	348,733,230	-878,000	20.4536	1,704,999,000	2012-11-30
3160	2012-12-11	349,611,230	-93,000	20.5051	1,704,999,000	2012-11-30
3161	2012-12-10	349,704,230	5,326,000	20.5105	1,704,999,000	2012-11-30
3162	2012-12-07	344,378,230	-1,332,000	20.1981	1,704,999,000	2012-11-30
3163	2012-12-06	345,710,230	176,000	20.2763	1,704,999,000	2012-11-30
3164	2012-12-05	345,534,230	-70,000	20.2659	1,704,999,000	2012-11-30
3165	2012-12-04	345,604,230	6,629,000	20.2701	1,704,999,000	2012-11-30
3166	2012-12-03	338,975,230	76,000	19.8813	1,704,999,000	2012-11-30
3167	2012-11-30	338,899,230	-1,208,000	19.8768	1,704,999,000	2012-11-30
3168	2012-11-29	340,107,230	-7,001,990	19.9476	1,704,999,000	2012-10-31
3169	2012-11-28	347,109,220	1,881,000	20.3583	1,704,999,000	2012-10-31
3170	2012-11-27	345,228,220	-610,000	20.2480	1,704,999,000	2012-10-31
3171	2012-11-26	345,838,220	-260,319	20.2838	1,704,999,000	2012-10-31
3172	2012-11-23	346,098,539	2,269,990	20.2990	1,704,999,000	2012-10-31
3173	2012-11-22	343,828,549	-550,000	20.1659	1,704,999,000	2012-10-31
3174	2012-11-21	344,378,549	-1,135,000	20.1982	1,704,999,000	2012-10-31
3175	2012-11-20	345,513,549	52,000	20.2647	1,704,999,000	2012-10-31
3176	2012-11-19	345,461,549	-227,000	20.2617	1,704,999,000	2012-10-31
3177	2012-11-16	345,688,549	-130,000	20.2750	1,704,999,000	2012-10-31
3178	2012-11-15	345,818,549	429,000	20.2826	1,704,999,000	2012-10-31
3179	2012-11-14	345,389,549	1,208,000	20.2575	1,704,999,000	2012-10-31
3180	2012-11-13	344,181,549	-814,000	20.1866	1,704,999,000	2012-10-31
3181	2012-11-12	344,995,549	-484,000	20.2344	1,704,999,000	2012-10-31
3182	2012-11-09	345,479,549	-275,998	20.2627	1,704,999,000	2012-10-31
3183	2012-11-08	345,755,547	2,541,680	20.2789	1,704,999,000	2012-10-31
3184	2012-11-07	343,213,867	-1,768,070	20.1299	1,704,999,000	2012-10-31
3185	2012-11-06	344,981,937	53,000	20.2336	1,704,999,000	2012-10-31
3186	2012-11-05	344,928,937	-41,400	20.2304	1,704,999,000	2012-10-31
3187	2012-11-02	344,970,337	345,800	20.2329	1,704,999,000	2012-10-31
3188	2012-11-01	344,624,537	-1,388,000	20.2126	1,704,999,000	2012-10-31
3189	2012-10-31	346,012,537	-356,100	20.2940	1,704,999,000	2012-10-31
3190	2012-10-30	346,368,637	-1,072,000	20.3149	1,704,999,000	2012-09-30
3191	2012-10-29	347,440,637	-1,004,200	20.3778	1,704,999,000	2012-09-30
3192	2012-10-26	348,444,837	-1,250,580	20.4367	1,704,999,000	2012-09-30
3193	2012-10-25	349,695,417	1,534,000	20.5100	1,704,999,000	2012-09-30
3194	2012-10-24	348,161,417	-361,500	20.4200	1,704,999,000	2012-09-30
3195	2012-10-22	348,522,917	-1,386,000	20.4412	1,704,999,000	2012-09-30
3196	2012-10-19	349,908,917	1,253,000	20.5225	1,704,999,000	2012-09-30
3197	2012-10-18	348,655,917	-490,000	20.4490	1,704,999,000	2012-09-30
3198	2012-10-17	349,145,917	-409,100	20.4778	1,704,999,000	2012-09-30
3199	2012-10-16	349,555,017	-1,482,000	20.5018	1,704,999,000	2012-09-30
3200	2012-10-15	351,037,017	-2,059,520	20.5887	1,704,999,000	2012-09-30
3201	2012-10-12	353,096,537	4,238,000	20.7095	1,704,999,000	2012-09-30
3202	2012-10-11	348,858,537	1,097,890	20.4609	1,704,999,000	2012-09-30
3203	2012-10-10	347,760,647	-97,160	20.3965	1,704,999,000	2012-09-30
3204	2012-10-09	347,857,807	-586,020	20.4022	1,704,999,000	2012-09-30
3205	2012-10-08	348,443,827	1,112,000	20.4366	1,704,999,000	2012-09-30
3206	2012-10-05	347,331,827	76,000	20.3714	1,704,999,000	2012-09-30
3207	2012-10-04	347,255,827	1,393,000	20.3669	1,704,999,000	2012-09-30
3208	2012-10-03	345,862,827	-616,000	20.2852	1,704,999,000	2012-09-30
3209	2012-09-28	346,478,827	-2,245,000	20.3214	1,704,999,000	2012-08-31
3210	2012-09-27	348,723,827	1,898,000	20.4530	1,704,999,000	2012-08-31
3211	2012-09-26	346,825,827	1,990,000	20.3417	1,704,999,000	2012-08-31
3212	2012-09-25	344,835,827	5,984,000	20.2250	1,704,999,000	2012-08-31
3213	2012-09-24	338,851,827	-720,000	19.8740	1,704,999,000	2012-08-31
3214	2012-09-21	339,571,827	-1,864,000	19.9162	1,704,999,000	2012-08-31
3215	2012-09-20	341,435,827	4,100,000	20.0256	1,704,999,000	2012-08-31
3216	2012-09-19	337,335,827	3,149,000	19.7851	1,704,999,000	2012-08-31
3217	2012-09-18	334,186,827	161,000	19.6004	1,704,999,000	2012-08-31
3218	2012-09-17	334,025,827	-124,000	19.5910	1,704,999,000	2012-08-31
3219	2012-09-14	334,149,827	1,402,000	19.5982	1,704,999,000	2012-08-31
3220	2012-09-13	332,747,827	-182,000	19.5160	1,704,999,000	2012-08-31
3221	2012-09-12	332,929,827	2,299,000	19.5267	1,704,999,000	2012-08-31
3222	2012-09-11	330,630,827	-450,000	19.3918	1,704,999,000	2012-08-31
3223	2012-09-10	331,080,827	-802,000	19.4182	1,704,999,000	2012-08-31
3224	2012-09-07	331,882,827	230,000	19.4653	1,704,999,000	2012-08-31
3225	2012-09-06	331,652,827	54,000	19.4518	1,704,999,000	2012-08-31
3226	2012-09-05	331,598,827	-242,000	19.4486	1,704,999,000	2012-08-31
3227	2012-09-04	331,840,827	50,000	19.4628	1,704,999,000	2012-08-31
3228	2012-09-03	331,790,827	96,000	19.4599	1,704,999,000	2012-08-31
3229	2012-08-31	331,694,827	-330,000	19.4543	1,704,999,000	2012-08-31
3230	2012-08-30	332,024,827	-24,000	19.4736	1,704,999,000	2012-07-31
3231	2012-08-29	332,048,827	-342,000	19.4750	1,704,999,000	2012-07-31
3232	2012-08-28	332,390,827	-144,000	19.4951	1,704,999,000	2012-07-31
3233	2012-08-27	332,534,827	2,678,000	19.5035	1,704,999,000	2012-07-31
3234	2012-08-24	329,856,827	-274,000	19.3465	1,704,999,000	2012-07-31
3235	2012-08-23	330,130,827	170,000	19.3625	1,704,999,000	2012-07-31
3236	2012-08-22	329,960,827	302,000	19.3526	1,704,999,000	2012-07-31
3237	2012-08-21	329,658,827	-266,000	19.3348	1,704,999,000	2012-07-31
3238	2012-08-20	329,924,827	-118,000	19.3504	1,704,999,000	2012-07-31
3239	2012-08-17	330,042,827	-210,000	19.3574	1,704,999,000	2012-07-31
3240	2012-08-16	330,252,827	-3,016,000	19.3697	1,704,999,000	2012-07-31
3241	2012-08-15	333,268,827	8,000	19.5466	1,704,999,000	2012-07-31
3242	2012-08-14	333,260,827	-36,000	19.5461	1,704,999,000	2012-07-31
3243	2012-08-13	333,296,827	166,000	19.5482	1,704,999,000	2012-07-31
3244	2012-08-10	333,130,827	16,000	19.5385	1,704,999,000	2012-07-31
3245	2012-08-09	333,114,827	206,000	19.5375	1,704,999,000	2012-07-31
3246	2012-08-08	332,908,827	384,000	19.5255	1,704,999,000	2012-07-31
3247	2012-08-07	332,524,827	-142,000	19.5029	1,704,999,000	2012-07-31
3248	2012-08-06	332,666,827	-112,000	19.5113	1,704,999,000	2012-07-31
3249	2012-08-03	332,778,827	1,183,400	19.5178	1,704,999,000	2012-07-31
3250	2012-08-02	331,595,427	296,000	19.4484	1,704,999,000	2012-07-31
3251	2012-08-01	331,299,427	-270,000	19.4311	1,704,999,000	2012-07-31
3252	2012-07-31	331,569,427	66,600	19.4469	1,704,999,000	2012-07-31
3253	2012-07-30	331,502,827	444,500	19.4430	1,704,999,000	2012-06-30
3254	2012-07-27	331,058,327	-60,000	19.4169	1,704,999,000	2012-06-30
3255	2012-07-26	331,118,327	22,000	19.4204	1,704,999,000	2012-06-30
3256	2012-07-25	331,096,327	-303,000	19.4192	1,704,999,000	2012-06-30
3257	2012-07-24	331,399,327	210,000	19.4369	1,704,999,000	2012-06-30
3258	2012-07-23	331,189,327	-152,000	19.4246	1,704,999,000	2012-06-30
3259	2012-07-20	331,341,327	22,000	19.4335	1,704,999,000	2012-06-30
3260	2012-07-19	331,319,327	544,000	19.4322	1,704,999,000	2012-06-30
3261	2012-07-18	330,775,327	396,000	19.4003	1,704,999,000	2012-06-30
3262	2012-07-17	330,379,327	610,000	19.3771	1,704,999,000	2012-06-30
3263	2012-07-16	329,769,327	-114,000	19.3413	1,704,999,000	2012-06-30
3264	2012-07-13	329,883,327	-562,000	19.3480	1,704,999,000	2012-06-30
3265	2012-07-12	330,445,327	180,000	19.3810	1,704,999,000	2012-06-30
3266	2012-07-11	330,265,327	-14,952,000	19.3704	1,704,999,000	2012-06-30
3267	2012-07-10	345,217,327	-32,000	20.2474	1,704,999,000	2012-06-30
3268	2012-07-09	345,249,327	-364,000	20.2492	1,704,999,000	2012-06-30
3269	2012-07-06	345,613,327	-140,789	20.2706	1,704,999,000	2012-06-30
3270	2012-07-05	345,754,116	-464,000	20.2788	1,704,999,000	2012-06-30
3271	2012-07-04	346,218,116	2,000	20.3061	1,704,999,000	2012-06-30
3272	2012-07-03	346,216,116	-14,000	20.3059	1,704,999,000	2012-06-30
3273	2012-06-29	346,230,116	232,000	20.3068	1,704,999,000	2012-05-31
3274	2012-06-28	345,998,116	28,000	20.2932	1,704,999,000	2012-05-31
3275	2012-06-27	345,970,116	-46,000	20.2915	1,704,999,000	2012-05-31
3276	2012-06-26	346,016,116	-184,000	20.2942	1,704,999,000	2012-05-31
3277	2012-06-25	346,200,116	-360,000	20.3050	1,704,999,000	2012-05-31
3278	2012-06-22	346,560,116	1,614,000	20.3261	1,704,999,000	2012-05-31
3279	2012-06-21	344,946,116	298,000	20.2315	1,704,999,000	2012-05-31
3280	2012-06-20	344,648,116	-436,000	20.2140	1,704,999,000	2012-05-31
3281	2012-06-19	345,084,116	-517,000	20.2395	1,704,999,000	2012-05-31
3282	2012-06-18	345,601,116	-366,000	20.2699	1,704,999,000	2012-05-31
3283	2012-06-15	345,967,116	-36,000	20.2913	1,704,999,000	2012-05-31
3284	2012-06-14	346,003,116	-70,000	20.2934	1,704,999,000	2012-05-31
3285	2012-06-13	346,073,116	-122,000	20.2976	1,704,999,000	2012-05-31
3286	2012-06-12	346,195,116	230,000	20.3047	1,704,999,000	2012-05-31
3287	2012-06-11	345,965,116	-38,000	20.2912	1,704,999,000	2012-05-31
3288	2012-06-08	346,003,116	-52,000	20.2934	1,704,999,000	2012-05-31
3289	2012-06-07	346,055,116	-147,000	20.2965	1,704,999,000	2012-05-31
3290	2012-06-06	346,202,116	-972,000	20.3051	1,704,999,000	2012-05-31
3291	2012-06-05	347,174,116	47,500	20.3621	1,704,999,000	2012-05-31
3292	2012-06-04	347,126,616	218,000	20.3593	1,704,999,000	2012-05-31
3293	2012-06-01	346,908,616	-924,000	20.3466	1,704,999,000	2012-05-31
3294	2012-05-31	347,832,616	376,000	20.4008	1,704,999,000	2012-05-31
3295	2012-05-30	347,456,616	312,000	20.3787	1,704,999,000	2012-04-30
3296	2012-05-29	347,144,616	322,000	20.3604	1,704,999,000	2012-04-30
3297	2012-05-28	346,822,616	618,000	20.3415	1,704,999,000	2012-04-30
3298	2012-05-25	346,204,616	-78,000	20.3053	1,704,999,000	2012-04-30
3299	2012-05-24	346,282,616	-144,000	20.3098	1,704,999,000	2012-04-30
3300	2012-05-23	346,426,616	510,000	20.3183	1,704,999,000	2012-04-30
3301	2012-05-22	345,916,616	568,000	20.2884	1,704,999,000	2012-04-30
3302	2012-05-21	345,348,616	-2,165,000	20.2551	1,704,999,000	2012-04-30
3303	2012-05-18	347,513,616	1,619,000	20.3820	1,704,999,000	2012-04-30
3304	2012-05-17	345,894,616	-1,087,000	20.2871	1,704,999,000	2012-04-30
3305	2012-05-16	346,981,616	318,000	20.3508	1,704,999,000	2012-04-30
3306	2012-05-15	346,663,616	-1,006,000	20.3322	1,704,999,000	2012-04-30
3307	2012-05-14	347,669,616	-994,000	20.3912	1,704,999,000	2012-04-30
3308	2012-05-11	348,663,616	421,000	20.4495	1,704,999,000	2012-04-30
3309	2012-05-10	348,242,616	-394,000	20.4248	1,704,999,000	2012-04-30
3310	2012-05-09	348,636,616	-78,000	20.4479	1,704,999,000	2012-04-30
3311	2012-05-08	348,714,616	430,619	20.4525	1,704,999,000	2012-04-30
3312	2012-05-07	348,283,997	-74,000	20.4272	1,704,999,000	2012-04-30
3313	2012-05-04	348,357,997	-922,000	20.4316	1,704,999,000	2012-04-30
3314	2012-05-03	349,279,997	-2,961	20.4856	1,704,999,000	2012-04-30
3315	2012-05-02	349,282,958	80,000	20.4858	1,704,999,000	2012-04-30
3316	2012-04-30	349,202,958	-336,000	20.4811	1,704,999,000	2012-04-30
3317	2012-04-27	349,538,958	-54,000	20.5008	1,704,999,000	2012-03-31
3318	2012-04-26	349,592,958	-138,000	20.5040	1,704,999,000	2012-03-31
3319	2012-04-25	349,730,958	-130,000	20.5121	1,704,999,000	2012-03-31
3320	2012-04-24	349,860,958	271,650	20.5197	1,704,999,000	2012-03-31
3321	2012-04-23	349,589,308	-256,000	20.5038	1,704,999,000	2012-03-31
3322	2012-04-20	349,845,308	58,790	20.5188	1,704,999,000	2012-03-31
3323	2012-04-19	349,786,518	-272,000	20.5154	1,704,999,000	2012-03-31
3324	2012-04-18	350,058,518	-1,999,000	20.5313	1,704,999,000	2012-03-31
3325	2012-04-17	352,057,518	-432,000	20.6485	1,704,999,000	2012-03-31
3326	2012-04-16	352,489,518	-286,000	20.6739	1,704,999,000	2012-03-31
3327	2012-04-13	352,775,518	745,000	20.6907	1,704,999,000	2012-03-31
3328	2012-04-12	352,030,518	-922,000	20.6470	1,704,999,000	2012-03-31
3329	2012-04-11	352,952,518	-910,000	20.7010	1,704,999,000	2012-03-31
3330	2012-04-10	353,862,518	-488,000	20.7544	1,704,999,000	2012-03-31
3331	2012-04-05	354,350,518	2,000	20.7830	1,704,999,000	2012-03-31
3332	2012-04-03	354,348,518	1,910,000	20.7829	1,704,999,000	2012-03-31
3333	2012-04-02	352,438,518	-328,000	20.6709	1,704,999,000	2012-03-31
3334	2012-03-30	352,766,518	-780,000	20.6901	1,704,999,000	2012-02-29
3335	2012-03-29	353,546,518	-1,217,039	20.7359	1,704,999,000	2012-02-29
3336	2012-03-28	354,763,557	40,000	20.8073	1,704,999,000	2012-02-29
3337	2012-03-27	354,723,557	-102,000	20.8049	1,704,999,000	2012-02-29
3338	2012-03-26	354,825,557	-1,050,000	20.8109	1,704,999,000	2012-02-29
3339	2012-03-23	355,875,557	54,000	20.8725	1,704,999,000	2012-02-29
3340	2012-03-22	355,821,557	-333,000	20.8693	1,704,999,000	2012-02-29
3341	2012-03-21	356,154,557	-416,000	20.8888	1,704,999,000	2012-02-29
3342	2012-03-20	356,570,557	572,000	20.9132	1,704,999,000	2012-02-29
3343	2012-03-19	355,998,557	-360,000	20.8797	1,704,999,000	2012-02-29
3344	2012-03-16	356,358,557	-514,000	20.9008	1,704,999,000	2012-02-29
3345	2012-03-15	356,872,557	954,500	20.9310	1,704,999,000	2012-02-29
3346	2012-03-14	355,918,057	267,000	20.8750	1,704,999,000	2012-02-29
3347	2012-03-13	355,651,057	260,000	20.8593	1,704,999,000	2012-02-29
3348	2012-03-12	355,391,057	45,000	20.8441	1,704,999,000	2012-02-29
3349	2012-03-09	355,346,057	267,000	20.8414	1,704,999,000	2012-02-29
3350	2012-03-08	355,079,057	-4,000	20.8258	1,704,999,000	2012-02-29
3351	2012-03-07	355,083,057	179,000	20.8260	1,704,999,000	2012-02-29
3352	2012-03-06	354,904,057	292,000	20.8155	1,704,999,000	2012-02-29
3353	2012-03-05	354,612,057	828,000	20.7984	1,704,999,000	2012-02-29
3354	2012-03-02	353,784,057	-878,000	20.7498	1,704,999,000	2012-02-29
3355	2012-03-01	354,662,057	1,451,000	20.8013	1,704,999,000	2012-02-29
3356	2012-02-29	353,211,057	-2,865,100	20.7162	1,704,999,000	2012-02-29
3357	2012-02-28	356,076,157	1,883,000	20.8842	1,704,999,000	2012-01-31
3358	2012-02-27	354,193,157	930,000	20.7738	1,704,999,000	2012-01-31
3359	2012-02-24	353,263,157	1,118,000	20.7193	1,704,999,000	2012-01-31
3360	2012-02-23	352,145,157	-634,000	20.6537	1,704,999,000	2012-01-31
3361	2012-02-22	352,779,157	-648,000	20.6909	1,704,999,000	2012-01-31
3362	2012-02-21	353,427,157	-280,000	20.7289	1,704,999,000	2012-01-31
3363	2012-02-20	353,707,157	-30,000	20.7453	1,704,999,000	2012-01-31
3364	2012-02-17	353,737,157	-558,000	20.7471	1,704,999,000	2012-01-31
3365	2012-02-16	354,295,157	-2,252,000	20.7798	1,704,999,000	2012-01-31
3366	2012-02-15	356,547,157	1,541,000	20.9119	1,704,999,000	2012-01-31
3367	2012-02-14	355,006,157	299,490	20.8215	1,704,999,000	2012-01-31
3368	2012-02-13	354,706,667	1,026,000	20.8039	1,704,999,000	2012-01-31
3369	2012-02-10	353,680,667	-899,000	20.7437	1,704,999,000	2012-01-31
3370	2012-02-09	354,579,667	-97,000	20.7965	1,704,999,000	2012-01-31
3371	2012-02-08	354,676,667	-1,937,000	20.8022	1,704,999,000	2012-01-31
3372	2012-02-07	356,613,667	146,000	20.9158	1,704,999,000	2012-01-31
3373	2012-02-06	356,467,667	-535,600	20.9072	1,704,999,000	2012-01-31
3374	2012-02-03	357,003,267	1,086,000	20.9386	1,704,999,000	2012-01-31
3375	2012-02-02	355,917,267	-875,000	20.8749	1,704,999,000	2012-01-31
3376	2012-02-01	356,792,267	-226,400	20.9262	1,704,999,000	2012-01-31
3377	2012-01-31	357,018,667	-498,000	20.9395	1,704,999,000	2012-01-31
3378	2012-01-30	357,516,667	1,357,000	20.9687	1,704,999,000	2011-12-31
3379	2012-01-27	356,159,667	-785,200	20.8891	1,704,999,000	2011-12-31
3380	2012-01-26	356,944,867	-1,776,000	20.9352	1,704,999,000	2011-12-31
3381	2012-01-20	358,720,867	3,194,700	21.0394	1,704,999,000	2011-12-31
3382	2012-01-19	355,526,167	547,000	20.8520	1,704,999,000	2011-12-31
3383	2012-01-18	354,979,167	-883,000	20.8199	1,704,999,000	2011-12-31
3384	2012-01-17	355,862,167	-75,000	20.8717	1,704,999,000	2011-12-31
3385	2012-01-16	355,937,167	3,890,000	20.8761	1,704,999,000	2011-12-31
3386	2012-01-13	352,047,167	6,942,000	20.6479	1,704,999,000	2011-12-31
3387	2012-01-12	345,105,167	-328,000	20.2408	1,704,999,000	2011-12-31
3388	2012-01-11	345,433,167	-238,000	20.2600	1,704,999,000	2011-12-31
3389	2012-01-10	345,671,167	721,600	20.2740	1,704,999,000	2011-12-31
3390	2012-01-09	344,949,567	-621,000	20.2317	1,704,999,000	2011-12-31
3391	2012-01-06	345,570,567	349,000	20.2681	1,704,999,000	2011-12-31
3392	2012-01-05	345,221,567	1,553,070	20.2476	1,704,999,000	2011-12-31
3393	2012-01-04	343,668,497	146,537	20.1565	1,704,999,000	2011-12-31
3394	2012-01-03	343,521,960	67,700	20.1479	1,704,999,000	2011-12-31
3395	2011-12-30	343,454,260	-857,000	20.1440	1,704,999,000	2011-11-30
3396	2011-12-29	344,311,260	2,964,200	20.1942	1,704,999,000	2011-11-30
3397	2011-12-28	341,347,060	430,000	20.0204	1,704,999,000	2011-11-30
3398	2011-12-23	340,917,060	6,985,000	19.9951	1,704,999,000	2011-11-30
3399	2011-12-22	333,932,060	-2,482,000	19.5855	1,704,999,000	2011-11-30
3400	2011-12-21	336,414,060	746,000	19.7310	1,704,999,000	2011-11-30
3401	2011-12-20	335,668,060	-2,353,000	19.6873	1,704,999,000	2011-11-30
3402	2011-12-19	338,021,060	120,000	19.8253	1,704,999,000	2011-11-30
3403	2011-12-16	337,901,060	934,749	19.8183	1,704,999,000	2011-11-30
3404	2011-12-15	336,966,311	-32,749	19.7634	1,704,999,000	2011-11-30
3405	2011-12-14	336,999,060	-720,000	19.7654	1,704,999,000	2011-11-30
3406	2011-12-13	337,719,060	-835,000	19.8076	1,704,999,000	2011-11-30
3407	2011-12-12	338,554,060	3,751,000	19.8566	1,704,999,000	2011-11-30
3408	2011-12-09	334,803,060	-7,298,200	19.6366	1,704,999,000	2011-11-30
3409	2011-12-08	342,101,260	-205,000	20.0646	1,704,999,000	2011-11-30
3410	2011-12-07	342,306,260	1,798,000	20.0766	1,704,999,000	2011-11-30
3411	2011-12-06	340,508,260	2,334,000	19.9712	1,704,999,000	2011-11-30
3412	2011-12-05	338,174,260	-1,337,100	19.8343	1,704,999,000	2011-11-30
3413	2011-12-02	339,511,360	9,774,000	19.9127	1,704,999,000	2011-11-30
3414	2011-12-01	329,737,360	4,608,000	19.3394	1,704,999,000	2011-11-30
3415	2011-11-30	325,129,360	-6,382,000	19.0692	1,704,999,000	2011-11-30
3416	2011-11-29	331,511,360	-1,835,000	19.4456	1,704,817,000	2011-10-31
3417	2011-11-28	333,346,360	7,318,000	19.5532	1,704,817,000	2011-10-31
3418	2011-11-25	326,028,360	-858,500	19.1240	1,704,817,000	2011-10-31
3419	2011-11-24	326,886,860	1,184,000	19.1743	1,704,817,000	2011-10-31
3420	2011-11-23	325,702,860	1,614,000	19.1049	1,704,817,000	2011-10-31
3421	2011-11-22	324,088,860	5,149,000	19.0102	1,704,817,000	2011-10-31
3422	2011-11-21	318,939,860	4,754,000	18.7082	1,704,817,000	2011-10-31
3423	2011-11-18	314,185,860	477,000	18.4293	1,704,817,000	2011-10-31
3424	2011-11-17	313,708,860	-2,002,000	18.4013	1,704,817,000	2011-10-31
3425	2011-11-16	315,710,860	1,364,000	18.5188	1,704,817,000	2011-10-31
3426	2011-11-15	314,346,860	2,264,000	18.4387	1,704,817,000	2011-10-31
3427	2011-11-14	312,082,860	2,234,000	18.3059	1,704,817,000	2011-10-31
3428	2011-11-11	309,848,860	2,142,000	18.1749	1,704,817,000	2011-10-31
3429	2011-11-10	307,706,860	-514,000	18.0493	1,704,817,000	2011-10-31
3430	2011-11-09	308,220,860	-1,382,000	18.0794	1,704,817,000	2011-10-31
3431	2011-11-08	309,602,860	2,200,000	18.1605	1,704,817,000	2011-10-31
3432	2011-11-07	307,402,860	-442,000	18.0314	1,704,817,000	2011-10-31
3433	2011-11-04	307,844,860	438,000	18.0574	1,704,817,000	2011-10-31
3434	2011-11-03	307,406,860	298,000	18.0317	1,704,817,000	2011-10-31
3435	2011-11-02	307,108,860	384,000	18.0142	1,704,817,000	2011-10-31
3436	2011-11-01	306,724,860	-594,000	17.9917	1,704,817,000	2011-10-31
3437	2011-10-31	307,318,860	2,250,800	18.0265	1,704,817,000	2011-10-31
3438	2011-10-28	305,068,060	136,000	17.8945	1,704,817,000	2011-09-30
3439	2011-10-27	304,932,060	862,000	17.8865	1,704,817,000	2011-09-30
3440	2011-10-26	304,070,060	650,000	17.8359	1,704,817,000	2011-09-30
3441	2011-10-25	303,420,060	186,000	17.7978	1,704,817,000	2011-09-30
3442	2011-10-24	303,234,060	-59,000	17.7869	1,704,817,000	2011-09-30
3443	2011-10-21	303,293,060	502,000	17.7904	1,704,817,000	2011-09-30
3444	2011-10-20	302,791,060	1,646,000	17.7609	1,704,817,000	2011-09-30
3445	2011-10-19	301,145,060	402,000	17.6644	1,704,817,000	2011-09-30
3446	2011-10-18	300,743,060	358,000	17.6408	1,704,817,000	2011-09-30
3447	2011-10-17	300,385,060	644,000	17.6198	1,704,817,000	2011-09-30
3448	2011-10-14	299,741,060	1,434,000	17.5820	1,704,817,000	2011-09-30
3449	2011-10-13	298,307,060	1,790,000	17.4979	1,704,817,000	2011-09-30
3450	2011-10-12	296,517,060	-432,000	17.3929	1,704,817,000	2011-09-30
3451	2011-10-11	296,949,060	245,000	17.4182	1,704,817,000	2011-09-30
3452	2011-10-10	296,704,060	6,549	17.4039	1,704,817,000	2011-09-30
3453	2011-10-07	296,697,511	104,522	17.4035	1,704,817,000	2011-09-30
3454	2011-10-06	296,592,989	-356,000	17.3974	1,704,817,000	2011-09-30
3455	2011-10-04	296,948,989	538,000	17.4182	1,704,817,000	2011-09-30
3456	2011-10-03	296,410,989	-342,000	17.3867	1,704,817,000	2011-09-30
3457	2011-09-30	296,752,989	-68,000	17.4067	1,704,817,000	2011-09-30
3458	2011-09-29	296,820,989	0	17.4112	1,704,767,000	2011-08-31
3459	2011-09-28	296,820,989	-750,000	17.4112	1,704,767,000	2011-08-31
3460	2011-09-27	297,570,989	170,000	17.4552	1,704,767,000	2011-08-31
3461	2011-09-26	297,400,989	667,000	17.4453	1,704,767,000	2011-08-31
3462	2011-09-23	296,733,989	-504,000	17.4061	1,704,767,000	2011-08-31
3463	2011-09-22	297,237,989	114,000	17.4357	1,704,767,000	2011-08-31
3464	2011-09-21	297,123,989	-334,000	17.4290	1,704,767,000	2011-08-31
3465	2011-09-20	297,457,989	-1,739,000	17.4486	1,704,767,000	2011-08-31
3466	2011-09-19	299,196,989	-59,000	17.5506	1,704,767,000	2011-08-31
3467	2011-09-16	299,255,989	-150,000	17.5541	1,704,767,000	2011-08-31
3468	2011-09-15	299,405,989	146,000	17.5629	1,704,767,000	2011-08-31
3469	2011-09-14	299,259,989	170,000	17.5543	1,704,767,000	2011-08-31
3470	2011-09-12	299,089,989	-220,000	17.5443	1,704,767,000	2011-08-31
3471	2011-09-09	299,309,989	16,500	17.5572	1,704,767,000	2011-08-31
3472	2011-09-08	299,293,489	-1,082,000	17.5563	1,704,767,000	2011-08-31
3473	2011-09-07	300,375,489	-416,522	17.6197	1,704,767,000	2011-08-31
3474	2011-09-06	300,792,011	-508,000	17.6442	1,704,767,000	2011-08-31
3475	2011-09-05	301,300,011	-764,000	17.6740	1,704,767,000	2011-08-31
3476	2011-09-02	302,064,011	1,380,000	17.7188	1,704,767,000	2011-08-31
3477	2011-09-01	300,684,011	297,000	17.6378	1,704,767,000	2011-08-31
3478	2011-08-31	300,387,011	3,275,000	17.6204	1,704,767,000	2011-08-31
3479	2011-08-30	297,112,011	176,000	17.4283	1,704,767,000	2011-08-05
3480	2011-08-29	296,936,011	164,000	17.4180	1,704,767,000	2011-08-05
3481	2011-08-26	296,772,011	-444,000	17.4084	1,704,767,000	2011-08-05
3482	2011-08-25	297,216,011	-355,000	17.4344	1,704,767,000	2011-08-05
3483	2011-08-24	297,571,011	-710,000	17.4552	1,704,767,000	2011-08-05
3484	2011-08-23	298,281,011	22,000	17.4969	1,704,767,000	2011-08-05
3485	2011-08-22	298,259,011	-992,000	17.4956	1,704,767,000	2011-08-05
3486	2011-08-19	299,251,011	-152,000	17.5538	1,704,767,000	2011-08-05
3487	2011-08-18	299,403,011	-1,016,000	17.5627	1,704,767,000	2011-08-05
3488	2011-08-17	300,419,011	-382,000	17.6223	1,704,767,000	2011-08-05
3489	2011-08-16	300,801,011	118,000	17.6447	1,704,767,000	2011-08-05
3490	2011-08-15	300,683,011	107,000	17.6378	1,704,767,000	2011-08-05
3491	2011-08-12	300,576,011	-1,625,000	17.6315	1,704,767,000	2011-08-05
3492	2011-08-11	302,201,011	-2,513,840	17.7268	1,704,767,000	2011-08-05
3493	2011-08-10	304,714,851	-1,521,620	17.8743	1,704,767,000	2011-08-05
3494	2011-08-09	306,236,471	347,000	17.9635	1,704,767,000	2011-08-05
3495	2011-08-08	305,889,471	68,000	17.9432	1,704,767,000	2011-08-05
3496	2011-08-05	305,821,471	-310,000	17.9392	1,704,767,000	2011-08-05
3497	2011-08-04	306,131,471	182,000	17.9539	1,705,097,000	2011-07-31
3498	2011-08-03	305,949,471	1,407,420	17.9432	1,705,097,000	2011-07-31
3499	2011-08-02	304,542,051	132,000	17.8607	1,705,097,000	2011-07-31
3500	2011-08-01	304,410,051	-234,000	17.8529	1,705,097,000	2011-07-31
3501	2011-07-29	304,644,051	309,000	17.8667	1,705,097,000	2011-07-28
3502	2011-07-28	304,335,051	-3,759,420	17.8485	1,705,097,000	2011-07-28
3503	2011-07-27	308,094,471	2,113,000	18.0334	1,708,467,000	2011-07-21
3504	2011-07-26	305,981,471	130,000	17.9097	1,708,467,000	2011-07-21
3505	2011-07-25	305,851,471	-444,321	17.9021	1,708,467,000	2011-07-21
3506	2011-07-22	306,295,792	18,000	17.9281	1,708,467,000	2011-07-21
3507	2011-07-21	306,277,792	-5,775,000	17.9271	1,708,467,000	2011-07-21
3508	2011-07-20	312,052,792	134,000	18.2131	1,713,347,000	2011-07-11
3509	2011-07-19	311,918,792	4,085,300	18.2052	1,713,347,000	2011-07-11
3510	2011-07-18	307,833,492	-291,000	17.9668	1,713,347,000	2011-07-11
3511	2011-07-15	308,124,492	859,000	17.9838	1,713,347,000	2011-07-11
3512	2011-07-14	307,265,492	228,000	17.9336	1,713,347,000	2011-07-11
3513	2011-07-13	307,037,492	-2,042,500	17.9203	1,713,347,000	2011-07-11
3514	2011-07-12	309,079,992	4,030,000	18.0395	1,713,347,000	2011-07-11
3515	2011-07-11	305,049,992	1,712,000	17.8043	1,713,347,000	2011-07-11
3516	2011-07-08	303,337,992	-3,142,000	17.5589	1,727,541,000	2011-06-30
3517	2011-07-07	306,479,992	2,968,000	17.7408	1,727,541,000	2011-06-30
3518	2011-07-06	303,511,992	1,174,000	17.5690	1,727,541,000	2011-06-30
3519	2011-07-05	302,337,992	433,200	17.5011	1,727,541,000	2011-06-30
3520	2011-07-04	301,904,792	713,000	17.4760	1,727,541,000	2011-06-30
3521	2011-06-30	301,191,792	-9,491,000	17.4347	1,727,541,000	2011-06-30
3522	2011-06-29	310,682,792	1,585,000	17.9841	1,727,541,000	2011-06-20
3523	2011-06-28	309,097,792	3,421,500	17.8924	1,727,541,000	2011-06-20
3524	2011-06-27	305,676,292	-6,794,400	17.6943	1,727,541,000	2011-06-20
3525	2011-06-24	312,470,692	417,755	18.0876	1,727,541,000	2011-06-20
3526	2011-06-23	312,052,937	267,825	18.0634	1,727,541,000	2011-06-20
3527	2011-06-22	311,785,112	6,671,000	18.0479	1,727,541,000	2011-06-20
3528	2011-06-21	305,114,112	304,000	17.6618	1,727,541,000	2011-06-20
3529	2011-06-20	304,810,112	-764,000	17.6442	1,727,541,000	2011-06-20
3530	2011-06-17	305,574,112	-503,000	17.6956	1,726,841,000	2011-05-31
3531	2011-06-16	306,077,112	-2,257,000	17.7247	1,726,841,000	2011-05-31
3532	2011-06-15	308,334,112	-1,395,400	17.8554	1,726,841,000	2011-05-31
3533	2011-06-14	309,729,512	-3,973,400	17.9362	1,726,841,000	2011-05-31
3534	2011-06-13	313,702,912	-444,000	18.1663	1,726,841,000	2011-05-31
3535	2011-06-10	314,146,912	160,000	18.1920	1,726,841,000	2011-05-31
3536	2011-06-09	313,986,912	398,000	18.1827	1,726,841,000	2011-05-31
3537	2011-06-08	313,588,912	303,000	18.1597	1,726,841,000	2011-05-31
3538	2011-06-07	313,285,912	-539,500	18.1421	1,726,841,000	2011-05-31
3539	2011-06-03	313,825,412	-4,000	18.1734	1,726,841,000	2011-05-31
3540	2011-06-02	313,829,412	-1,571,000	18.1736	1,726,841,000	2011-05-31
3541	2011-06-01	315,400,412	573,442	18.2646	1,726,841,000	2011-05-31
3542	2011-05-31	314,826,970	20,401	18.2314	1,726,841,000	2011-05-31
3543	2011-05-30	314,806,569	1,997,920	18.2693	1,723,145,000	2011-04-30
3544	2011-05-27	312,808,649	2,270,965	18.1534	1,723,145,000	2011-04-30
3545	2011-05-26	310,537,684	868,000	18.0216	1,723,145,000	2011-04-30
3546	2011-05-25	309,669,684	1,537,000	17.9712	1,723,145,000	2011-04-30
3547	2011-05-24	308,132,684	2,176,800	17.8820	1,723,145,000	2011-04-30
3548	2011-05-23	305,955,884	-1,268,000	17.7557	1,723,145,000	2011-04-30
3549	2011-05-20	307,223,884	558,000	17.8293	1,723,145,000	2011-04-30
3550	2011-05-19	306,665,884	12,585,600	17.7969	1,723,145,000	2011-04-30
3551	2011-05-18	294,080,284	910,000	17.0665	1,723,145,000	2011-04-30
3552	2011-05-17	293,170,284	1,960,000	17.0137	1,723,145,000	2011-04-30
3553	2011-05-16	291,210,284	296,000	16.8999	1,723,145,000	2011-04-30
3554	2011-05-13	290,914,284	647,500	16.8828	1,723,145,000	2011-04-30
3555	2011-05-12	290,266,784	132,000	16.8452	1,723,145,000	2011-04-30
3556	2011-05-11	290,134,784	-92,765	16.8375	1,723,145,000	2011-04-30
3557	2011-05-09	290,227,549	-3,095,700	16.8429	1,723,145,000	2011-04-30
3558	2011-05-06	293,323,249	-888,000	17.0226	1,723,145,000	2011-04-30
3559	2011-05-05	294,211,249	-908,500	17.0741	1,723,145,000	2011-04-30
3560	2011-05-04	295,119,749	-1,088,000	17.1268	1,723,145,000	2011-04-30
3561	2011-05-03	296,207,749	639,500	17.1899	1,723,145,000	2011-04-30
3562	2011-04-29	295,568,249	-545,000	17.1743	1,720,994,000	2011-04-21
3563	2011-04-28	296,113,249	-2,302,500	17.2059	1,720,994,000	2011-04-21
3564	2011-04-27	298,415,749	-630,500	17.3397	1,720,994,000	2011-04-21
3565	2011-04-26	299,046,249	760,000	17.3764	1,720,994,000	2011-04-21
3566	2011-04-21	298,286,249	-1,302,000	17.3322	1,720,994,000	2011-04-21
3567	2011-04-20	299,588,249	1,754,000	18.9879	1,577,785,500	2011-04-15
3568	2011-04-19	297,834,249	3,218,500	18.8767	1,577,785,500	2011-04-15
3569	2011-04-18	294,615,749	-130,000	18.6727	1,577,785,500	2011-04-15
3570	2011-04-15	294,745,749	-2,731,600	18.6810	1,577,785,500	2011-04-15
3571	2011-04-14	297,477,349	4,548,000	18.9073	1,573,350,000	2011-03-31
3572	2011-04-13	292,929,349	-56,000	18.6182	1,573,350,000	2011-03-31
3573	2011-04-12	292,985,349	-4,723,000	18.6218	1,573,350,000	2011-03-31
3574	2011-04-11	297,708,349	-903,000	18.9219	1,573,350,000	2011-03-31
3575	2011-04-08	298,611,349	-2,180,000	18.9793	1,573,350,000	2011-03-31
3576	2011-04-07	300,791,349	-551,500	19.1179	1,573,350,000	2011-03-31
3577	2011-04-06	301,342,849	-1,643,500	19.1529	1,573,350,000	2011-03-31
3578	2011-04-04	302,986,349	-1,699,555	19.2574	1,573,350,000	2011-03-31
3579	2011-04-01	304,685,904	-3,990,300	19.3654	1,573,350,000	2011-03-31
3580	2011-03-31	308,676,204	-1,484,548	19.6190	1,573,350,000	2011-03-31
3581	2011-03-30	310,160,752	110,500	19.7598	1,569,654,500	2011-02-28
3582	2011-03-29	310,050,252	3,482,000	19.7528	1,569,654,500	2011-02-28
3583	2011-03-28	306,568,252	7,837,500	19.5309	1,569,654,500	2011-02-28
3584	2011-03-25	298,730,752	968,500	19.0316	1,569,654,500	2011-02-28
3585	2011-03-24	297,762,252	4,006,000	18.9699	1,569,654,500	2011-02-28
3586	2011-03-23	293,756,252	5,446,048	18.7147	1,569,654,500	2011-02-28
3587	2011-03-22	288,310,204	3,304,500	18.3677	1,569,654,500	2011-02-28
3588	2011-03-21	285,005,704	1,134,975	18.1572	1,569,654,500	2011-02-28
3589	2011-03-18	283,870,729	-3,803,000	18.0849	1,569,654,500	2011-02-28
3590	2011-03-17	287,673,729	2,994,000	18.3272	1,569,654,500	2011-02-28
3591	2011-03-16	284,679,729	-7,728,000	18.1365	1,569,654,500	2011-02-28
3592	2011-03-15	292,407,729	11,941,000	18.6288	1,569,654,500	2011-02-28
3593	2011-03-14	280,466,729	226,000	17.8681	1,569,654,500	2011-02-28
3594	2011-03-11	280,240,729	4,764,000	17.8537	1,569,654,500	2011-02-28
3595	2011-03-10	275,476,729	-1,626,900	17.5502	1,569,654,500	2011-02-28
3596	2011-03-09	277,103,629	2,453,500	17.6538	1,569,654,500	2011-02-28
3597	2011-03-08	274,650,129	-13,503,000	17.4975	1,569,654,500	2011-02-28
3598	2011-03-07	288,153,129	838,500	18.3577	1,569,654,500	2011-02-28
3599	2011-03-04	287,314,629	1,856,000	18.3043	1,569,654,500	2011-02-28
3600	2011-03-03	285,458,629	-423,000	18.1861	1,569,654,500	2011-02-28
3601	2011-03-02	285,881,629	-4,050	18.2130	1,569,654,500	2011-02-28
3602	2011-03-01	285,885,679	132,888	18.2133	1,569,654,500	2011-02-28
3603	2011-02-28	285,752,791	-1,689,710	18.2048	1,569,654,500	2011-02-28
3604	2011-02-25	287,442,501	-225,690	18.3125	1,569,654,500	2011-01-31
3605	2011-02-24	287,668,191	-1,658,000	18.3268	1,569,654,500	2011-01-31
3606	2011-02-23	289,326,191	568,000	18.4325	1,569,654,500	2011-01-31
3607	2011-02-22	288,758,191	706,500	18.3963	1,569,654,500	2011-01-31
3608	2011-02-21	288,051,691	-1,734,500	18.3513	1,569,654,500	2011-01-31
3609	2011-02-18	289,786,191	-127,000	18.4618	1,569,654,500	2011-01-31
3610	2011-02-17	289,913,191	-408,000	18.4699	1,569,654,500	2011-01-31
3611	2011-02-16	290,321,191	-695,000	18.4959	1,569,654,500	2011-01-31
3612	2011-02-15	291,016,191	-480,785	18.5401	1,569,654,500	2011-01-31
3613	2011-02-14	291,496,976	454,000	18.5708	1,569,654,500	2011-01-31
3614	2011-02-11	291,042,976	-374,865	18.5418	1,569,654,500	2011-01-31
3615	2011-02-10	291,417,841	-156,018	18.5657	1,569,654,500	2011-01-31
3616	2011-02-09	291,573,859	-661,000	18.5757	1,569,654,500	2011-01-31
3617	2011-02-08	292,234,859	-707,000	18.6178	1,569,654,500	2011-01-31
3618	2011-02-07	292,941,859	-451,243	18.6628	1,569,654,500	2011-01-31
3619	2011-02-02	293,393,102	0	18.6916	1,569,654,500	2011-01-31
3620	2011-02-01	293,393,102	-184,000	18.6916	1,569,654,500	2011-01-31
3621	2011-01-31	293,577,102	-210,095	18.7033	1,569,654,500	2011-01-31
3622	2011-01-28	293,787,197	-1,849,855	18.7170	1,569,624,500	2010-12-31
3623	2011-01-27	295,637,052	-61,000	18.8349	1,569,624,500	2010-12-31
3624	2011-01-26	295,698,052	-1,005,700	18.8388	1,569,624,500	2010-12-31
3625	2011-01-25	296,703,752	-452,408	18.9028	1,569,624,500	2010-12-31
3626	2011-01-24	297,156,160	-565,420	18.9317	1,569,624,500	2010-12-31
3627	2011-01-21	297,721,580	2,762,900	18.9677	1,569,624,500	2010-12-31
3628	2011-01-20	294,958,680	1,806,815	18.7917	1,569,624,500	2010-12-31
3629	2011-01-19	293,151,865	-149,800	18.6766	1,569,624,500	2010-12-31
3630	2011-01-18	293,301,665	2,180,000	18.6861	1,569,624,500	2010-12-31
3631	2011-01-17	291,121,665	832,000	18.5472	1,569,624,500	2010-12-31
3632	2011-01-14	290,289,665	136,900	18.4942	1,569,624,500	2010-12-31
3633	2011-01-13	290,152,765	1,853,129	18.4855	1,569,624,500	2010-12-31
3634	2011-01-12	288,299,636	-349,000	18.3674	1,569,624,500	2010-12-31
3635	2011-01-11	288,648,636	-1,116,000	18.3897	1,569,624,500	2010-12-31
3636	2011-01-10	289,764,636	-226,600	18.4608	1,569,624,500	2010-12-31
3637	2011-01-07	289,991,236	-447,000	18.4752	1,569,624,500	2010-12-31
3638	2011-01-06	290,438,236	-719,100	18.5037	1,569,624,500	2010-12-31
3639	2011-01-05	291,157,336	380,500	18.5495	1,569,624,500	2010-12-31
3640	2011-01-04	290,776,836	-702,186	18.5252	1,569,624,500	2010-12-31
3641	2011-01-03	291,479,022	-344,000	18.5700	1,569,624,500	2010-12-31
3642	2010-12-31	291,823,022	0	18.5919	1,569,624,500	2010-12-31
3643	2010-12-30	291,823,022	-837,185	18.5943	1,569,424,500	2010-11-30
3644	2010-12-29	292,660,207	-490,893	18.6476	1,569,424,500	2010-11-30
3645	2010-12-28	293,151,100	-342,000	18.6789	1,569,424,500	2010-11-30
3646	2010-12-24	293,493,100	-16,000	18.7007	1,569,424,500	2010-11-30
3647	2010-12-23	293,509,100	-454,000	18.7017	1,569,424,500	2010-11-30
3648	2010-12-22	293,963,100	1,020,000	18.7306	1,569,424,500	2010-11-30
3649	2010-12-21	292,943,100	-278,000	18.6656	1,569,424,500	2010-11-30
3650	2010-12-20	293,221,100	-1,462,000	18.6834	1,569,424,500	2010-11-30
3651	2010-12-17	294,683,100	-694,000	18.7765	1,569,424,500	2010-11-30
3652	2010-12-16	295,377,100	-142,000	18.8207	1,569,424,500	2010-11-30
3653	2010-12-15	295,519,100	-590,000	18.8298	1,569,424,500	2010-11-30
3654	2010-12-14	296,109,100	-562,000	18.8674	1,569,424,500	2010-11-30
3655	2010-12-13	296,671,100	60,000	18.9032	1,569,424,500	2010-11-30
3656	2010-12-10	296,611,100	-1,636,000	18.8994	1,569,424,500	2010-11-30
3657	2010-12-09	298,247,100	806,000	19.0036	1,569,424,500	2010-11-30
3658	2010-12-08	297,441,100	-776,000	18.9522	1,569,424,500	2010-11-30
3659	2010-12-07	298,217,100	194,000	19.0017	1,569,424,500	2010-11-30
3660	2010-12-06	298,023,100	-1,090,000	18.9893	1,569,424,500	2010-11-30
3661	2010-12-03	299,113,100	-2,104,000	19.0588	1,569,424,500	2010-11-30
3662	2010-12-02	301,217,100	-1,118,000	19.1928	1,569,424,500	2010-11-30
3663	2010-12-01	302,335,100	-950,000	19.2641	1,569,424,500	2010-11-30
3664	2010-11-30	303,285,100	392,000	19.3246	1,569,424,500	2010-11-30
3665	2010-11-29	302,893,100	3,484,000	19.3076	1,568,780,500	2010-10-31
3666	2010-11-26	299,409,100	-172,000	19.0855	1,568,780,500	2010-10-31
3667	2010-11-25	299,581,100	-150,000	19.0964	1,568,780,500	2010-10-31
3668	2010-11-24	299,731,100	-2,504,000	19.1060	1,568,780,500	2010-10-31
3669	2010-11-23	302,235,100	-1,278,000	19.2656	1,568,780,500	2010-10-31
3670	2010-11-22	303,513,100	36,000	19.3471	1,568,780,500	2010-10-31
3671	2010-11-19	303,477,100	-2,810,000	19.3448	1,568,780,500	2010-10-31
3672	2010-11-18	306,287,100	-360,000	19.5239	1,568,780,500	2010-10-31
3673	2010-11-17	306,647,100	-406,000	19.5468	1,568,780,500	2010-10-31
3674	2010-11-16	307,053,100	138,000	19.5727	1,568,780,500	2010-10-31
3675	2010-11-15	306,915,100	-1,306,000	19.5639	1,568,780,500	2010-10-31
3676	2010-11-12	308,221,100	1,254,000	19.6472	1,568,780,500	2010-10-31
3677	2010-11-11	306,967,100	-2,569,000	19.5672	1,568,780,500	2010-10-31
3678	2010-11-10	309,536,100	732,000	19.7310	1,568,780,500	2010-10-31
3679	2010-11-09	308,804,100	373,000	19.6843	1,568,780,500	2010-10-31
3680	2010-11-08	308,431,100	-1,230,000	19.6606	1,568,780,500	2010-10-31
3681	2010-11-05	309,661,100	-534,000	19.7390	1,568,780,500	2010-10-31
3682	2010-11-04	310,195,100	1,624,000	19.7730	1,568,780,500	2010-10-31
3683	2010-11-03	308,571,100	5,202,000	19.6695	1,568,780,500	2010-10-31
3684	2010-11-02	303,369,100	284,000	19.3379	1,568,780,500	2010-10-31
3685	2010-11-01	303,085,100	356,000	19.3198	1,568,780,500	2010-10-31
3686	2010-10-29	302,729,100	-4,114,000	19.3050	1,568,135,500	2010-09-30
3687	2010-10-28	306,843,100	4,850,000	19.5674	1,568,135,500	2010-09-30
3688	2010-10-27	301,993,100	-294,000	19.2581	1,568,135,500	2010-09-30
3689	2010-10-26	302,287,100	1,670,000	19.2768	1,568,135,500	2010-09-30
3690	2010-10-25	300,617,100	2,642,000	19.1704	1,568,135,500	2010-09-30
3691	2010-10-22	297,975,100	-890,000	19.0019	1,568,135,500	2010-09-30
3692	2010-10-21	298,865,100	-576,000	19.0586	1,568,135,500	2010-09-30
3693	2010-10-20	299,441,100	-208,145	19.0954	1,568,135,500	2010-09-30
3694	2010-10-19	299,649,245	-66,855	19.1086	1,568,135,500	2010-09-30
3695	2010-10-18	299,716,100	1,182,000	19.1129	1,568,135,500	2010-09-30
3696	2010-10-15	298,534,100	324,000	19.0375	1,568,135,500	2010-09-30
3697	2010-10-14	298,210,100	-2,734,000	19.0169	1,568,135,500	2010-09-30
3698	2010-10-13	300,944,100	-338,000	19.1912	1,568,135,500	2010-09-30
3699	2010-10-12	301,282,100	1,732,000	19.2128	1,568,135,500	2010-09-30
3700	2010-10-11	299,550,100	-338,000	19.1023	1,568,135,500	2010-09-30
3701	2010-10-08	299,888,100	-2,478,000	19.1239	1,568,135,500	2010-09-30
3702	2010-10-07	302,366,100	-1,462,000	19.2819	1,568,135,500	2010-09-30
3703	2010-10-06	303,828,100	812,000	19.3751	1,568,135,500	2010-09-30
3704	2010-10-05	303,016,100	2,506,000	19.3233	1,568,135,500	2010-09-30
3705	2010-10-04	300,510,100	-346,000	19.1635	1,568,135,500	2010-09-30
3706	2010-09-30	300,856,100	-1,500,000	19.1856	1,568,135,500	2010-09-30
3707	2010-09-29	302,356,100	-936,000	19.2886	1,567,539,500	2010-09-06
3708	2010-09-28	303,292,100	1,476,000	19.3483	1,567,539,500	2010-09-06
3709	2010-09-27	301,816,100	-500,000	19.2541	1,567,539,500	2010-09-06
3710	2010-09-24	302,316,100	-1,420,000	19.2860	1,567,539,500	2010-09-06
3711	2010-09-22	303,736,100	764,000	19.3766	1,567,539,500	2010-09-06
3712	2010-09-21	302,972,100	-134,000	19.3279	1,567,539,500	2010-09-06
3713	2010-09-20	303,106,100	928,000	19.3364	1,567,539,500	2010-09-06
3714	2010-09-17	302,178,100	2,176,000	19.2772	1,567,539,500	2010-09-06
3715	2010-09-16	300,002,100	-1,006,000	19.1384	1,567,539,500	2010-09-06
3716	2010-09-15	301,008,100	-1,026,000	19.2026	1,567,539,500	2010-09-06
3717	2010-09-14	302,034,100	-3,058,000	19.2680	1,567,539,500	2010-09-06
3718	2010-09-13	305,092,100	-452,000	19.4631	1,567,539,500	2010-09-06
3719	2010-09-10	305,544,100	-62,000	19.4920	1,567,539,500	2010-09-06
3720	2010-09-09	305,606,100	838,000	19.4959	1,567,539,500	2010-09-06
3721	2010-09-08	304,768,100	2,824,000	19.4425	1,567,539,500	2010-09-06
3722	2010-09-07	301,944,100	1,856,000	19.2623	1,567,539,500	2010-09-06
3723	2010-09-06	300,088,100	-226,000	19.1439	1,567,539,500	2010-09-06
3724	2010-09-03	300,314,100	332,000	19.1674	1,566,799,500	2010-08-31
3725	2010-09-02	299,982,100	-778,000	19.1462	1,566,799,500	2010-08-31
3726	2010-09-01	300,760,100	-2,504,000	19.1958	1,566,799,500	2010-08-31
3727	2010-08-31	303,264,100	-526,000	19.3556	1,566,799,500	2010-08-31
3728	2010-08-30	303,790,100	-450,000	19.3997	1,565,951,500	2010-07-31
3729	2010-08-27	304,240,100	1,120,000	19.4284	1,565,951,500	2010-07-31
3730	2010-08-26	303,120,100	-770,000	19.3569	1,565,951,500	2010-07-31
3731	2010-08-25	303,890,100	2,928,000	19.4061	1,565,951,500	2010-07-31
3732	2010-08-24	300,962,100	3,544,000	19.2191	1,565,951,500	2010-07-31
3733	2010-08-23	297,418,100	2,154,000	18.9928	1,565,951,500	2010-07-31
3734	2010-08-20	295,264,100	1,302,985	18.8553	1,565,951,500	2010-07-31
3735	2010-08-19	293,961,115	-383,985	18.7720	1,565,951,500	2010-07-31
3736	2010-08-18	294,345,100	1,774,568	18.7966	1,565,951,500	2010-07-31
3737	2010-08-17	292,570,532	433,432	18.6832	1,565,951,500	2010-07-31
3738	2010-08-16	292,137,100	-1,416,288	18.6556	1,565,951,500	2010-07-31
3739	2010-08-13	293,553,388	-706,000	18.7460	1,565,951,500	2010-07-31
3740	2010-08-12	294,259,388	1,238,000	18.7911	1,565,951,500	2010-07-31
3741	2010-08-11	293,021,388	-1,172,568	18.7120	1,565,951,500	2010-07-31
3742	2010-08-10	294,193,956	-22,288	18.7869	1,565,951,500	2010-07-31
3743	2010-08-09	294,216,244	-216,856	18.7883	1,565,951,500	2010-07-31
3744	2010-08-06	294,433,100	-793,144	18.8022	1,565,951,500	2010-07-31
3745	2010-08-05	295,226,244	3,313,096	18.8528	1,565,951,500	2010-07-31
3746	2010-08-04	291,913,148	-336,000	18.6413	1,565,951,500	2010-07-31
3747	2010-08-03	292,249,148	-3,125,904	18.6627	1,565,951,500	2010-07-31
3748	2010-08-02	295,375,052	2,222,952	18.8623	1,565,951,500	2010-07-31
3749	2010-07-30	293,152,100	2,260,000	18.7219	1,565,826,500	2010-07-14
3750	2010-07-29	290,892,100	1,262,000	18.5775	1,565,826,500	2010-07-14
3751	2010-07-28	289,630,100	-2,380,000	18.4969	1,565,826,500	2010-07-14
3752	2010-07-27	292,010,100	464,000	18.6489	1,565,826,500	2010-07-14
3753	2010-07-26	291,546,100	5,080,000	18.6193	1,565,826,500	2010-07-14
3754	2010-07-23	286,466,100	2,896,000	18.2949	1,565,826,500	2010-07-14
3755	2010-07-22	283,570,100	-184,000	18.1099	1,565,826,500	2010-07-14
3756	2010-07-21	283,754,100	-1,338,000	18.1217	1,565,826,500	2010-07-14
3757	2010-07-20	285,092,100	-348,000	18.2071	1,565,826,500	2010-07-14
3758	2010-07-19	285,440,100	-2,706,000	18.2294	1,565,826,500	2010-07-14
3759	2010-07-16	288,146,100	6,128,000	18.4022	1,565,826,500	2010-07-14
3760	2010-07-15	282,018,100	1,148,000	18.0108	1,565,826,500	2010-07-14
3761	2010-07-14	280,870,100	-438,729	17.9375	1,565,826,500	2010-07-14
3762	2010-07-13	281,308,829	5,286,729	17.9658	1,565,801,500	2010-06-30
3763	2010-07-12	276,022,100	-981,000	17.6282	1,565,801,500	2010-06-30
3764	2010-07-09	277,003,100	-1,980,000	17.6908	1,565,801,500	2010-06-30
3765	2010-07-08	278,983,100	72,000	17.8173	1,565,801,500	2010-06-30
3766	2010-07-07	278,911,100	-269,000	17.8127	1,565,801,500	2010-06-30
3767	2010-07-06	279,180,100	-2,703,825	17.8299	1,565,801,500	2010-06-30
3768	2010-07-05	281,883,925	-146,000	18.0025	1,565,801,500	2010-06-30
3769	2010-07-02	282,029,925	-2,796,294	18.0119	1,565,801,500	2010-06-30
3770	2010-06-30	284,826,219	950,932	18.1904	1,565,801,500	2010-06-30
3771	2010-06-29	283,875,287	-1,488,000	18.1365	1,565,214,000	2010-05-31
3772	2010-06-28	285,363,287	157,000	18.2316	1,565,214,000	2010-05-31
3773	2010-06-25	285,206,287	562,000	18.2216	1,565,214,000	2010-05-31
3774	2010-06-24	284,644,287	3,184,000	18.1856	1,565,214,000	2010-05-31
3775	2010-06-23	281,460,287	338,000	17.9822	1,565,214,000	2010-05-31
3776	2010-06-22	281,122,287	-4,744,893	17.9606	1,565,214,000	2010-05-31
3777	2010-06-21	285,867,180	-5,752,107	18.2638	1,565,214,000	2010-05-31
3778	2010-06-18	291,619,287	548,000	18.6313	1,565,214,000	2010-05-31
3779	2010-06-17	291,071,287	7,200,000	18.5963	1,565,214,000	2010-05-31
3780	2010-06-15	283,871,287	-694,000	18.1363	1,565,214,000	2010-05-31
3781	2010-06-14	284,565,287	-274,000	18.1806	1,565,214,000	2010-05-31
3782	2010-06-11	284,839,287	-2,372,000	18.1981	1,565,214,000	2010-05-31
3783	2010-06-10	287,211,287	-1,284,000	18.3496	1,565,214,000	2010-05-31
3784	2010-06-09	288,495,287	-38,500	18.4317	1,565,214,000	2010-05-31
3785	2010-06-08	288,533,787	-112,000	18.4341	1,565,214,000	2010-05-31
3786	2010-06-07	288,645,787	-2,090,000	18.4413	1,565,214,000	2010-05-31
3787	2010-06-04	290,735,787	-61,000	18.5748	1,565,214,000	2010-05-31
3788	2010-06-03	290,796,787	3,001,929	18.5787	1,565,214,000	2010-05-31
3789	2010-06-02	287,794,858	-7,337,429	18.3869	1,565,214,000	2010-05-31
3790	2010-06-01	295,132,287	-1,520,000	18.8557	1,565,214,000	2010-05-31
3791	2010-05-31	296,652,287	470,000	18.9528	1,565,214,000	2010-05-31
3792	2010-05-28	296,182,287	-4,872,000	18.9473	1,563,192,000	2010-04-30
3793	2010-05-27	301,054,287	-6,468,000	19.2589	1,563,192,000	2010-04-30
3794	2010-05-26	307,522,287	-1,636,000	19.6727	1,563,192,000	2010-04-30
3795	2010-05-25	309,158,287	3,270,000	19.7774	1,563,192,000	2010-04-30
3796	2010-05-24	305,888,287	3,781,739	19.5682	1,563,192,000	2010-04-30
3797	2010-05-20	302,106,548	-1,348,639	19.3263	1,563,192,000	2010-04-30
3798	2010-05-19	303,455,187	-3,541,679	19.4125	1,563,192,000	2010-04-30
3799	2010-05-18	306,996,866	246,579	19.6391	1,563,192,000	2010-04-30
3800	2010-05-17	306,750,287	2,613,500	19.6233	1,563,192,000	2010-04-30
3801	2010-05-14	304,136,787	5,440,000	19.4561	1,563,192,000	2010-04-30
3802	2010-05-13	298,696,787	-1,948,000	19.1081	1,563,192,000	2010-04-30
3803	2010-05-12	300,644,787	-338,144	19.2327	1,563,192,000	2010-04-30
3804	2010-05-11	300,982,931	6,604,800	19.2544	1,563,192,000	2010-04-30
3805	2010-05-10	294,378,131	1,600,000	18.8319	1,563,192,000	2010-04-30
3806	2010-05-07	292,778,131	-3,621,500	18.7295	1,563,192,000	2010-04-30
3807	2010-05-06	296,399,631	677,000	18.9612	1,563,192,000	2010-04-30
3808	2010-05-05	295,722,631	-1,236,000	18.9179	1,563,192,000	2010-04-30
3809	2010-05-04	296,958,631	-9,044,000	18.9969	1,563,192,000	2010-04-30
3810	2010-05-03	306,002,631	-2,533,000	19.5755	1,563,192,000	2010-04-30
3811	2010-04-30	308,535,631	179,550	19.7375	1,563,192,000	2010-04-30
3812	2010-04-29	308,356,081	-3,818,000	19.7370	1,562,325,000	2010-04-28
3813	2010-04-28	312,174,081	4,622,100	19.9814	1,562,325,000	2010-04-28
3814	2010-04-27	307,551,981	6,742,500	19.9141	1,544,389,500	2010-04-15
3815	2010-04-26	300,809,481	3,463,900	19.4776	1,544,389,500	2010-04-15
3816	2010-04-23	297,345,581	9,479,000	19.2533	1,544,389,500	2010-04-15
3817	2010-04-22	287,866,581	7,006,500	18.6395	1,544,389,500	2010-04-15
3818	2010-04-21	280,860,081	5,408,500	18.1858	1,544,389,500	2010-04-15
3819	2010-04-20	275,451,581	5,149,450	17.8356	1,544,389,500	2010-04-15
3820	2010-04-19	270,302,131	12,692,000	17.5022	1,544,389,500	2010-04-15
3821	2010-04-16	257,610,131	1,027,500	16.6804	1,544,389,500	2010-04-15
3822	2010-04-15	256,582,631	9,126,700	16.6139	1,544,389,500	2010-04-15
3823	2010-04-14	247,455,931	-2,963,300	16.0974	1,537,243,000	2010-04-12
3824	2010-04-13	250,419,231	-8,919,500	16.2902	1,537,243,000	2010-04-12
3825	2010-04-12	259,338,731	-1,162,700	16.8704	1,537,243,000	2010-04-12
3826	2010-04-09	260,501,431	2,828,000	16.9687	1,535,190,500	2010-03-31
3827	2010-04-08	257,673,431	-1,946,000	16.7845	1,535,190,500	2010-03-31
3828	2010-04-07	259,619,431	868,889	16.9112	1,535,190,500	2010-03-31
3829	2010-04-01	258,750,542	3,313,500	16.8546	1,535,190,500	2010-03-31
3830	2010-03-31	255,437,042	4,414,611	16.6388	1,535,190,500	2010-03-31
3831	2010-03-30	251,022,431	-134,000	16.3888	1,531,666,500	2010-03-23
3832	2010-03-29	251,156,431	6,239,000	16.3976	1,531,666,500	2010-03-23
3833	2010-03-26	244,917,431	1,786,000	15.9903	1,531,666,500	2010-03-23
3834	2010-03-25	243,131,431	-4,866,000	15.8737	1,531,666,500	2010-03-23
3835	2010-03-24	247,997,431	4,135,500	16.1913	1,531,666,500	2010-03-23
3836	2010-03-23	243,861,931	-1,667,000	15.9213	1,531,666,500	2010-03-23
3837	2010-03-22	245,528,931	2,510,500	16.0528	1,529,512,500	2010-02-28
3838	2010-03-19	243,018,431	1,494,000	15.8886	1,529,512,500	2010-02-28
3839	2010-03-18	241,524,431	-1,516,000	15.7909	1,529,512,500	2010-02-28
3840	2010-03-17	243,040,431	-340,000	15.8901	1,529,512,500	2010-02-28
3841	2010-03-16	243,380,431	-650,000	15.9123	1,529,512,500	2010-02-28
3842	2010-03-15	244,030,431	2,482,000	15.9548	1,529,512,500	2010-02-28
3843	2010-03-12	241,548,431	214,000	15.7925	1,529,512,500	2010-02-28
3844	2010-03-11	241,334,431	-554,000	15.7785	1,529,512,500	2010-02-28
3845	2010-03-10	241,888,431	2,780,000	15.8147	1,529,512,500	2010-02-28
3846	2010-03-09	239,108,431	2,434,000	15.6330	1,529,512,500	2010-02-28
3847	2010-03-08	236,674,431	-472,000	15.4738	1,529,512,500	2010-02-28
3848	2010-03-05	237,146,431	482,000	15.5047	1,529,512,500	2010-02-28
3849	2010-03-04	236,664,431	-1,014,000	15.4732	1,529,512,500	2010-02-28
3850	2010-03-03	237,678,431	1,398,000	15.5395	1,529,512,500	2010-02-28
3851	2010-03-02	236,280,431	614,000	15.4481	1,529,512,500	2010-02-28
3852	2010-03-01	235,666,431	-1,482,000	15.4079	1,529,512,500	2010-02-28
3853	2010-02-26	237,148,431	874,000	15.5048	1,529,512,500	2010-01-31
3854	2010-02-25	236,274,431	-144,000	15.4477	1,529,512,500	2010-01-31
3855	2010-02-24	236,418,431	1,376,000	15.4571	1,529,512,500	2010-01-31
3856	2010-02-23	235,042,431	-354,000	15.3671	1,529,512,500	2010-01-31
3857	2010-02-22	235,396,431	70,000	15.3903	1,529,512,500	2010-01-31
3858	2010-02-19	235,326,431	-138,000	15.3857	1,529,512,500	2010-01-31
3859	2010-02-18	235,464,431	114,000	15.3947	1,529,512,500	2010-01-31
3860	2010-02-17	235,350,431	0	15.3873	1,529,512,500	2010-01-31
3861	2010-02-12	235,350,431	188,000	15.3873	1,529,512,500	2010-01-31
3862	2010-02-11	235,162,431	-684,000	15.3750	1,529,512,500	2010-01-31
3863	2010-02-10	235,846,431	8,000	15.4197	1,529,512,500	2010-01-31
3864	2010-02-09	235,838,431	-1,006,000	15.4192	1,529,512,500	2010-01-31
3865	2010-02-08	236,844,431	-1,484,000	15.4850	1,529,512,500	2010-01-31
3866	2010-02-05	238,328,431	1,002,000	15.5820	1,529,512,500	2010-01-31
3867	2010-02-04	237,326,431	-16,000	15.5165	1,529,512,500	2010-01-31
3868	2010-02-03	237,342,431	678,000	15.5175	1,529,512,500	2010-01-31
3869	2010-02-02	236,664,431	-2,088,000	15.4732	1,529,512,500	2010-01-31
3870	2010-02-01	238,752,431	-2,152,000	15.6097	1,529,512,500	2010-01-31
3871	2010-01-29	240,904,431	-5,322,000	15.7591	1,528,671,500	2009-12-31
3872	2010-01-28	246,226,431	-4,822,000	16.1072	1,528,671,500	2009-12-31
3873	2010-01-27	251,048,431	-698,000	16.4227	1,528,671,500	2009-12-31
3874	2010-01-26	251,746,431	-1,532,000	16.4683	1,528,671,500	2009-12-31
3875	2010-01-25	253,278,431	998,000	16.5685	1,528,671,500	2009-12-31
3876	2010-01-22	252,280,431	-1,782,000	16.5032	1,528,671,500	2009-12-31
3877	2010-01-21	254,062,431	-1,730,000	16.6198	1,528,671,500	2009-12-31
3878	2010-01-20	255,792,431	818,000	16.7330	1,528,671,500	2009-12-31
3879	2010-01-19	254,974,431	-2,760,000	16.6795	1,528,671,500	2009-12-31
3880	2010-01-18	257,734,431	1,482,000	16.8600	1,528,671,500	2009-12-31
3881	2010-01-15	256,252,431	-2,328,000	16.7631	1,528,671,500	2009-12-31
3882	2010-01-14	258,580,431	2,006,000	16.9154	1,528,671,500	2009-12-31
3883	2010-01-13	256,574,431	1,376,000	16.7841	1,528,671,500	2009-12-31
3884	2010-01-12	255,198,431	-476,000	16.6941	1,528,671,500	2009-12-31
3885	2010-01-11	255,674,431	527,000	16.7253	1,528,671,500	2009-12-31
3886	2010-01-08	255,147,431	3,108,000	16.6908	1,528,671,500	2009-12-31
3887	2010-01-07	252,039,431	3,572,000	16.4875	1,528,671,500	2009-12-31
3888	2010-01-06	248,467,431	1,114,000	16.2538	1,528,671,500	2009-12-31
3889	2010-01-05	247,353,431	938,013	16.1809	1,528,671,500	2009-12-31
3890	2010-01-04	246,415,418	-2,480,013	16.1196	1,528,671,500	2009-12-31
3891	2009-12-31	248,895,431	0	16.2818	1,528,671,500	2009-12-31
3892	2009-12-30	248,895,431	-582,000	16.2846	1,528,407,500	2009-11-30
3893	2009-12-29	249,477,431	466,000	16.3227	1,528,407,500	2009-11-30
3894	2009-12-28	249,011,431	-336,000	16.2922	1,528,407,500	2009-11-30
3895	2009-12-24	249,347,431	0	16.3142	1,528,407,500	2009-11-30
3896	2009-12-23	249,347,431	868,000	16.3142	1,528,407,500	2009-11-30
3897	2009-12-22	248,479,431	-384,000	16.2574	1,528,407,500	2009-11-30
3898	2009-12-21	248,863,431	-1,364,000	16.2825	1,528,407,500	2009-11-30
3899	2009-12-18	250,227,431	42,000	16.3718	1,528,407,500	2009-11-30
3900	2009-12-17	250,185,431	868,000	16.3690	1,528,407,500	2009-11-30
3901	2009-12-16	249,317,431	54,831	16.3122	1,528,407,500	2009-11-30
3902	2009-12-15	249,262,600	1,986,000	16.3086	1,528,407,500	2009-11-30
3903	2009-12-14	247,276,600	-1,854,000	16.1787	1,528,407,500	2009-11-30
3904	2009-12-11	249,130,600	-406,000	16.3000	1,528,407,500	2009-11-30
3905	2009-12-10	249,536,600	-5,468,000	16.3266	1,528,407,500	2009-11-30
3906	2009-12-09	255,004,600	1,778,000	16.6843	1,528,407,500	2009-11-30
3907	2009-12-08	253,226,600	3,650,000	16.5680	1,528,407,500	2009-11-30
3908	2009-12-07	249,576,600	-2,318,000	16.3292	1,528,407,500	2009-11-30
3909	2009-12-04	251,894,600	-2,724,000	16.4809	1,528,407,500	2009-11-30
3910	2009-12-03	254,618,600	1,065,310	16.6591	1,528,407,500	2009-11-30
3911	2009-12-02	253,553,290	3,645,000	16.5894	1,528,407,500	2009-11-30
3912	2009-12-01	249,908,290	2,638,000	16.3509	1,528,407,500	2009-11-30
3913	2009-11-30	247,270,290	3,020,000	16.1783	1,528,407,500	2009-11-30
3914	2009-11-27	244,250,290	2,321,428	15.9908	1,527,440,500	2009-10-31
3915	2009-11-26	241,928,862	-476,369	15.8388	1,527,440,500	2009-10-31
3916	2009-11-25	242,405,231	444,000	15.8700	1,527,440,500	2009-10-31
3917	2009-11-24	241,961,231	-628,000	15.8410	1,527,440,500	2009-10-31
3918	2009-11-23	242,589,231	-1,294,000	15.8821	1,527,440,500	2009-10-31
3919	2009-11-20	243,883,231	-1,394,000	15.9668	1,527,440,500	2009-10-31
3920	2009-11-19	245,277,231	266,000	16.0581	1,527,440,500	2009-10-31
3921	2009-11-18	245,011,231	1,949,941	16.0406	1,527,440,500	2009-10-31
3922	2009-11-17	243,061,290	448,000	15.9130	1,527,440,500	2009-10-31
3923	2009-11-16	242,613,290	-3,213,000	15.8836	1,527,440,500	2009-10-31
3924	2009-11-13	245,826,290	-84,000	16.0940	1,527,440,500	2009-10-31
3925	2009-11-12	245,910,290	4,377,121	16.0995	1,527,440,500	2009-10-31
3926	2009-11-11	241,533,169	3,415,059	15.8129	1,527,440,500	2009-10-31
3927	2009-11-10	238,118,110	612,541	15.5894	1,527,440,500	2009-10-31
3928	2009-11-09	237,505,569	3,914,947	15.5493	1,527,440,500	2009-10-31
3929	2009-11-06	233,590,622	799,053	15.2929	1,527,440,500	2009-10-31
3930	2009-11-05	232,791,569	756,000	15.2406	1,527,440,500	2009-10-31
3931	2009-11-04	232,035,569	-526,000	15.1911	1,527,440,500	2009-10-31
3932	2009-11-03	232,561,569	-1,398,500	15.2256	1,527,440,500	2009-10-31
3933	2009-11-02	233,960,069	1,617,939	15.3171	1,527,440,500	2009-10-31
3934	2009-10-30	232,342,130	-1,838,625	15.2112	1,527,440,500	2009-10-30
3935	2009-10-29	234,180,755	2,402,404	15.3904	1,521,604,000	2009-09-30
3936	2009-10-28	231,778,351	5,888,000	15.2325	1,521,604,000	2009-09-30
3937	2009-10-27	225,890,351	-866,749	14.8455	1,521,604,000	2009-09-30
3938	2009-10-23	226,757,100	712,000	14.9025	1,521,604,000	2009-09-30
3939	2009-10-22	226,045,100	166,000	14.8557	1,521,604,000	2009-09-30
3940	2009-10-21	225,879,100	1,350,000	14.8448	1,521,604,000	2009-09-30
3941	2009-10-20	224,529,100	-2,288,000	14.7561	1,521,604,000	2009-09-30
3942	2009-10-19	226,817,100	-182,000	14.9064	1,521,604,000	2009-09-30
3943	2009-10-16	226,999,100	-1,009,000	14.9184	1,521,604,000	2009-09-30
3944	2009-10-15	228,008,100	-994,449	14.9847	1,521,604,000	2009-09-30
3945	2009-10-14	229,002,549	1,614,449	15.0501	1,521,604,000	2009-09-30
3946	2009-10-13	227,388,100	-608,000	14.9440	1,521,604,000	2009-09-30
3947	2009-10-12	227,996,100	1,082,636	14.9839	1,521,604,000	2009-09-30
3948	2009-10-09	226,913,464	-536,000	14.9128	1,521,604,000	2009-09-30
3949	2009-10-08	227,449,464	-322,000	14.9480	1,521,604,000	2009-09-30
3950	2009-10-07	227,771,464	-2,508,000	14.9692	1,521,604,000	2009-09-30
3951	2009-10-06	230,279,464	162,000	15.1340	1,521,604,000	2009-09-30
3952	2009-10-05	230,117,464	-1,266,000	15.1233	1,521,604,000	2009-09-30
3953	2009-10-02	231,383,464	-2,240,000	15.2065	1,521,604,000	2009-09-30
3954	2009-09-30	233,623,464	-126,000	15.3538	1,521,604,000	2009-09-30
3955	2009-09-29	233,749,464	-2,128,000	15.3623	1,521,578,000	2009-08-31
3956	2009-09-28	235,877,464	116,000	15.5022	1,521,578,000	2009-08-31
3957	2009-09-25	235,761,464	-3,046,000	15.4945	1,521,578,000	2009-08-31
3958	2009-09-24	238,807,464	1,050,000	15.6947	1,521,578,000	2009-08-31
3959	2009-09-23	237,757,464	2,507,364	15.6257	1,521,578,000	2009-08-31
3960	2009-09-22	235,250,100	-1,328,000	15.4609	1,521,578,000	2009-08-31
3961	2009-09-21	236,578,100	1,094,000	15.5482	1,521,578,000	2009-08-31
3962	2009-09-18	235,484,100	-2,234,000	15.4763	1,521,578,000	2009-08-31
3963	2009-09-17	237,718,100	-308,000	15.6231	1,521,578,000	2009-08-31
3964	2009-09-16	238,026,100	-708,000	15.6434	1,521,578,000	2009-08-31
3965	2009-09-15	238,734,100	-1,612,000	15.6899	1,521,578,000	2009-08-31
3966	2009-09-14	240,346,100	-344,000	15.7958	1,521,578,000	2009-08-31
3967	2009-09-11	240,690,100	-560,000	15.8185	1,521,578,000	2009-08-31
3968	2009-09-10	241,250,100	-1,670,000	15.8553	1,521,578,000	2009-08-31
3969	2009-09-09	242,920,100	-1,020,000	15.9650	1,521,578,000	2009-08-31
3970	2009-09-08	243,940,100	-502,407	16.0320	1,521,578,000	2009-08-31
3971	2009-09-07	244,442,507	1,195,574	16.0651	1,521,578,000	2009-08-31
3972	2009-09-04	243,246,933	-2,623,574	15.9865	1,521,578,000	2009-08-31
3973	2009-09-03	245,870,507	1,294,000	16.1589	1,521,578,000	2009-08-31
3974	2009-09-02	244,576,507	-334,000	16.0739	1,521,578,000	2009-08-31
3975	2009-09-01	244,910,507	-932,000	16.0958	1,521,578,000	2009-08-31
3976	2009-08-31	245,842,507	-632,000	16.1571	1,521,578,000	2009-08-31
3977	2009-08-28	246,474,507	-1,003,638	16.1986	1,521,578,000	2009-07-31
3978	2009-08-27	247,478,145	-168,255	16.2646	1,521,578,000	2009-07-31
3979	2009-08-26	247,646,400	-997,700	16.2756	1,521,578,000	2009-07-31
3980	2009-08-25	248,644,100	-506,000	16.3412	1,521,578,000	2009-07-31
3981	2009-08-24	249,150,100	1,446,000	16.3745	1,521,578,000	2009-07-31
3982	2009-08-21	247,704,100	866,000	16.2794	1,521,578,000	2009-07-31
3983	2009-08-20	246,838,100	1,676,000	16.2225	1,521,578,000	2009-07-31
3984	2009-08-19	245,162,100	228,000	16.1124	1,521,578,000	2009-07-31
3985	2009-08-18	244,934,100	2,412,000	16.0974	1,521,578,000	2009-07-31
3986	2009-08-17	242,522,100	38,000	15.9389	1,521,578,000	2009-07-31
3987	2009-08-14	242,484,100	972,000	15.9364	1,521,578,000	2009-07-31
3988	2009-08-13	241,512,100	1,776,000	15.8725	1,521,578,000	2009-07-31
3989	2009-08-12	239,736,100	-3,300,000	15.7558	1,521,578,000	2009-07-31
3990	2009-08-11	243,036,100	-1,378,000	15.9726	1,521,578,000	2009-07-31
3991	2009-08-10	244,414,100	1,324,000	16.0632	1,521,578,000	2009-07-31
3992	2009-08-07	243,090,100	-1,006,000	15.9762	1,521,578,000	2009-07-31
3993	2009-08-06	244,096,100	262,000	16.0423	1,521,578,000	2009-07-31
3994	2009-08-05	243,834,100	-118,000	16.0251	1,521,578,000	2009-07-31
3995	2009-08-04	243,952,100	4,248,000	16.0328	1,521,578,000	2009-07-31
3996	2009-08-03	239,704,100	1,016,000	15.7537	1,521,578,000	2009-07-31
3997	2009-07-31	238,688,100	-2,311,749	15.6869	1,521,578,000	2009-07-31
3998	2009-07-30	240,999,849	-402,000	15.8459	1,520,893,000	2009-06-30
3999	2009-07-29	241,401,849	2,452,000	15.8724	1,520,893,000	2009-06-30
4000	2009-07-28	238,949,849	-2,638,000	15.7112	1,520,893,000	2009-06-30
4001	2009-07-27	241,587,849	1,536,000	15.8846	1,520,893,000	2009-06-30
4002	2009-07-24	240,051,849	-5,334,000	15.7836	1,520,893,000	2009-06-30
4003	2009-07-23	245,385,849	1,519,749	16.1343	1,520,893,000	2009-06-30
4004	2009-07-22	243,866,100	-496,000	16.0344	1,520,893,000	2009-06-30
4005	2009-07-21	244,362,100	594,000	16.0670	1,520,893,000	2009-06-30
4006	2009-07-20	243,768,100	-454,000	16.0280	1,520,893,000	2009-06-30
4007	2009-07-17	244,222,100	-1,196,000	16.0578	1,520,893,000	2009-06-30
4008	2009-07-16	245,418,100	824,000	16.1364	1,520,893,000	2009-06-30
4009	2009-07-15	244,594,100	-1,404,000	16.0823	1,520,893,000	2009-06-30
4010	2009-07-14	245,998,100	1,518,000	16.1746	1,520,893,000	2009-06-30
4011	2009-07-13	244,480,100	-260,000	16.0748	1,520,893,000	2009-06-30
4012	2009-07-10	244,740,100	455,774	16.0919	1,520,893,000	2009-06-30
4013	2009-07-09	244,284,326	586,000	16.0619	1,520,893,000	2009-06-30
4014	2009-07-08	243,698,326	2,934,226	16.0234	1,520,893,000	2009-06-30
4015	2009-07-07	240,764,100	-4,274,000	15.8304	1,520,893,000	2009-06-30
4016	2009-07-06	245,038,100	5,910,000	16.1115	1,520,893,000	2009-06-30
4017	2009-07-03	239,128,100	-1,872,000	15.7229	1,520,893,000	2009-06-30
4018	2009-07-02	241,000,100	-274,000	15.8460	1,520,893,000	2009-06-30
4019	2009-06-30	241,274,100	-406,000	15.8640	1,520,893,000	2009-06-30
4020	2009-06-29	241,680,100	-218,500	15.8935	1,520,622,000	2009-06-19
4021	2009-06-26	241,898,600	1,887,700	15.9079	1,520,622,000	2009-06-19
4022	2009-06-25	240,010,900	-283,000	15.7837	1,520,622,000	2009-06-19
4023	2009-06-24	240,293,900	-108,000	15.8023	1,520,622,000	2009-06-19
4024	2009-06-23	240,401,900	-792,000	15.8094	1,520,622,000	2009-06-19
4025	2009-06-22	241,193,900	988,000	15.8615	1,520,622,000	2009-06-19
4026	2009-06-19	240,205,900	-986,700	15.7966	1,520,622,000	2009-06-19
4027	2009-06-18	241,192,600	1,260,000	15.8616	1,520,606,000	2009-06-18
4028	2009-06-17	239,932,600	562,000	15.7853	1,519,978,500	2009-06-16
4029	2009-06-16	239,370,600	-2,146,000	15.7483	1,519,978,500	2009-06-16
4030	2009-06-15	241,516,600	-6,353,458	15.9073	1,518,276,500	2009-06-02
4031	2009-06-12	247,870,058	-1,576,949	16.3258	1,518,276,500	2009-06-02
4032	2009-06-11	249,447,007	1,334,949	16.4296	1,518,276,500	2009-06-02
4033	2009-06-10	248,112,058	2,296,000	16.3417	1,518,276,500	2009-06-02
4034	2009-06-09	245,816,058	-250,000	16.1905	1,518,276,500	2009-06-02
4035	2009-06-08	246,066,058	-162,000	16.2069	1,518,276,500	2009-06-02
4036	2009-06-05	246,228,058	8,371,458	16.2176	1,518,276,500	2009-06-02
4037	2009-06-04	237,856,600	4,568,000	15.6662	1,518,276,500	2009-06-02
4038	2009-06-03	233,288,600	-2,441,500	15.3654	1,518,276,500	2009-06-02
4039	2009-06-02	235,730,100	-138,000	15.5262	1,518,276,500	2009-06-02
4040	2009-06-01	235,868,100	136,000	15.5402	1,517,794,000	2009-05-31
4041	2009-05-29	235,732,100	1,912,000	15.5343	1,517,490,000	2009-04-30
4042	2009-05-27	233,820,100	440,000	15.4083	1,517,490,000	2009-04-30
4043	2009-05-26	233,380,100	734,000	15.3794	1,517,490,000	2009-04-30
4044	2009-05-25	232,646,100	-2,112,000	15.3310	1,517,490,000	2009-04-30
4045	2009-05-22	234,758,100	-222,000	15.4702	1,517,490,000	2009-04-30
4046	2009-05-21	234,980,100	5,202,000	15.4848	1,517,490,000	2009-04-30
4047	2009-05-20	229,778,100	5,606,000	15.1420	1,517,490,000	2009-04-30
4048	2009-05-19	224,172,100	7,423,125	14.7726	1,517,490,000	2009-04-30
4049	2009-05-18	216,748,975	-7,975,125	14.2834	1,517,490,000	2009-04-30
4050	2009-05-15	224,724,100	1,780,000	14.8089	1,517,490,000	2009-04-30
4051	2009-05-14	222,944,100	6,810,437	14.6916	1,517,490,000	2009-04-30
4052	2009-05-13	216,133,663	-8,570,237	14.2428	1,517,490,000	2009-04-30
4053	2009-05-12	224,703,900	-1,280,000	14.8076	1,517,490,000	2009-04-30
4054	2009-05-11	225,983,900	472,000	14.8920	1,517,490,000	2009-04-30
4055	2009-05-08	225,511,900	6,002,000	14.8608	1,517,490,000	2009-04-30
4056	2009-05-07	219,509,900	-2,204,000	14.4653	1,517,490,000	2009-04-30
4057	2009-05-06	221,713,900	1,366,000	14.6106	1,517,490,000	2009-04-30
4058	2009-05-05	220,347,900	-1,164,000	14.5206	1,517,490,000	2009-04-30
4059	2009-05-04	221,511,900	-2,360,000	14.5973	1,517,490,000	2009-04-30
4060	2009-04-30	223,871,900	-1,168,000	14.7528	1,517,490,000	2009-04-30
4061	2009-04-29	225,039,900	230,000	14.8297	1,517,490,000	2009-03-31
4062	2009-04-28	224,809,900	326,000	14.8146	1,517,490,000	2009-03-31
4063	2009-04-27	224,483,900	-2,000	14.7931	1,517,490,000	2009-03-31
4064	2009-04-24	224,485,900	-360,000	14.7932	1,517,490,000	2009-03-31
4065	2009-04-23	224,845,900	-774,000	14.8170	1,517,490,000	2009-03-31
4066	2009-04-22	225,619,900	-910,000	14.8680	1,517,490,000	2009-03-31
4067	2009-04-21	226,529,900	-746,000	14.9279	1,517,490,000	2009-03-31
4068	2009-04-20	227,275,900	910,000	14.9771	1,517,490,000	2009-03-31
4069	2009-04-17	226,365,900	294,000	14.9171	1,517,490,000	2009-03-31
4070	2009-04-16	226,071,900	-422,000	14.8978	1,517,490,000	2009-03-31
4071	2009-04-15	226,493,900	150,000	14.9256	1,517,490,000	2009-03-31
4072	2009-04-14	226,343,900	-380,000	14.9157	1,517,490,000	2009-03-31
4073	2009-04-09	226,723,900	-2,170,000	14.9407	1,517,490,000	2009-03-31
4074	2009-04-08	228,893,900	-2,468,000	15.0837	1,517,490,000	2009-03-31
4075	2009-04-07	231,361,900	2,886,000	15.2464	1,517,490,000	2009-03-31
4076	2009-04-06	228,475,900	418,000	15.0562	1,517,490,000	2009-03-31
4077	2009-04-03	228,057,900	-730,000	15.0286	1,517,490,000	2009-03-31
4078	2009-04-02	228,787,900	-652,000	15.0767	1,517,490,000	2009-03-31
4079	2009-04-01	229,439,900	-544,000	15.1197	1,517,490,000	2009-03-31
4080	2009-03-31	229,983,900	-1,619,132	15.1555	1,517,490,000	2009-03-31
4081	2009-03-30	231,603,032	3,368,000	15.2622	1,517,490,000	2009-02-28
4082	2009-03-27	228,235,032	-2,120,000	15.0403	1,517,490,000	2009-02-28
4083	2009-03-26	230,355,032	-110,000	15.1800	1,517,490,000	2009-02-28
4084	2009-03-25	230,465,032	-288,000	15.1873	1,517,490,000	2009-02-28
4085	2009-03-24	230,753,032	70,000	15.2062	1,517,490,000	2009-02-28
4086	2009-03-23	230,683,032	-1,030,000	15.2016	1,517,490,000	2009-02-28
4087	2009-03-20	231,713,032	-748,000	15.2695	1,517,490,000	2009-02-28
4088	2009-03-19	232,461,032	988,000	15.3188	1,517,490,000	2009-02-28
4089	2009-03-18	231,473,032	326,000	15.2537	1,517,490,000	2009-02-28
4090	2009-03-17	231,147,032	-1,502,000	15.2322	1,517,490,000	2009-02-28
4091	2009-03-16	232,649,032	136,000	15.3312	1,517,490,000	2009-02-28
4092	2009-03-13	232,513,032	-612,000	15.3222	1,517,490,000	2009-02-28
4093	2009-03-12	233,125,032	-618,000	15.3625	1,517,490,000	2009-02-28
4094	2009-03-11	233,743,032	-426,000	15.4033	1,517,490,000	2009-02-28
4095	2009-03-10	234,169,032	-838,000	15.4313	1,517,490,000	2009-02-28
4096	2009-03-09	235,007,032	1,170,000	15.4866	1,517,490,000	2009-02-28
4097	2009-03-06	233,837,032	2,682,000	15.4095	1,517,490,000	2009-02-28
4098	2009-03-05	231,155,032	342,000	15.2327	1,517,490,000	2009-02-28
4099	2009-03-04	230,813,032	-356,000	15.2102	1,517,490,000	2009-02-28
4100	2009-03-03	231,169,032	-1,344,000	15.2336	1,517,490,000	2009-02-28
4101	2009-03-02	232,513,032	236,000	15.3222	1,517,490,000	2009-02-28
4102	2009-02-27	232,277,032	616,000	15.3067	1,517,490,000	2009-01-31
4103	2009-02-26	231,661,032	-974,000	15.2661	1,517,490,000	2009-01-31
4104	2009-02-25	232,635,032	-672,000	15.3303	1,517,490,000	2009-01-31
4105	2009-02-24	233,307,032	-312,000	15.3745	1,517,490,000	2009-01-31
4106	2009-02-23	233,619,032	8,522,000	15.3951	1,517,490,000	2009-01-31
4107	2009-02-20	225,097,032	-1,366,000	14.8335	1,517,490,000	2009-01-31
4108	2009-02-19	226,463,032	-530,000	14.9235	1,517,490,000	2009-01-31
4109	2009-02-18	226,993,032	-298,000	14.9585	1,517,490,000	2009-01-31
4110	2009-02-17	227,291,032	3,211,132	14.9781	1,517,490,000	2009-01-31
4111	2009-02-16	224,079,900	90,000	14.7665	1,517,490,000	2009-01-31
4112	2009-02-13	223,989,900	2,004,000	14.7606	1,517,490,000	2009-01-31
4113	2009-02-12	221,985,900	-1,408,000	14.6285	1,517,490,000	2009-01-31
4114	2009-02-11	223,393,900	-180,000	14.7213	1,517,490,000	2009-01-31
4115	2009-02-10	223,573,900	-192,000	14.7331	1,517,490,000	2009-01-31
4116	2009-02-09	223,765,900	206,000	14.7458	1,517,490,000	2009-01-31
4117	2009-02-06	223,559,900	1,220,000	14.7322	1,517,490,000	2009-01-31
4118	2009-02-05	222,339,900	532,000	14.6518	1,517,490,000	2009-01-31
4119	2009-02-04	221,807,900	-1,288,000	14.6168	1,517,490,000	2009-01-31
4120	2009-02-03	223,095,900	4,000	14.7016	1,517,490,000	2009-01-31
4121	2009-02-02	223,091,900	-1,087,813	14.7014	1,517,490,000	2009-01-31
4122	2009-01-30	224,179,713	-588,000	14.7731	1,517,490,000	2008-12-31
4123	2009-01-29	224,767,713	-46,187	14.8118	1,517,490,000	2008-12-31
4124	2009-01-23	224,813,900	-1,706,000	14.8149	1,517,490,000	2008-12-31
4125	2009-01-22	226,519,900	108,000	14.9273	1,517,490,000	2008-12-31
4126	2009-01-21	226,411,900	-710,000	14.9202	1,517,490,000	2008-12-31
4127	2009-01-20	227,121,900	-1,410,000	14.9669	1,517,490,000	2008-12-31
4128	2009-01-19	228,531,900	-720,000	15.0599	1,517,490,000	2008-12-31
4129	2009-01-16	229,251,900	-1,510,000	15.1073	1,517,490,000	2008-12-31
4130	2009-01-15	230,761,900	-1,206,000	15.2068	1,517,490,000	2008-12-31
4131	2009-01-14	231,967,900	-2,054,000	15.2863	1,517,490,000	2008-12-31
4132	2009-01-13	234,021,900	-791,300	15.4216	1,517,490,000	2008-12-31
4133	2009-01-12	234,813,200	-292,000	15.4738	1,517,490,000	2008-12-31
4134	2009-01-09	235,105,200	-9,182,000	15.4930	1,517,490,000	2008-12-31
4135	2009-01-08	244,287,200	938,000	16.0981	1,517,490,000	2008-12-31
4136	2009-01-07	243,349,200	-1,858,000	16.0363	1,517,490,000	2008-12-31
4137	2009-01-06	245,207,200	112,000	16.1587	1,517,490,000	2008-12-31
4138	2009-01-05	245,095,200	-534,000	16.1514	1,517,490,000	2008-12-31
4139	2009-01-02	245,629,200	418,000	16.1865	1,517,490,000	2008-12-31
4140	2008-12-30	245,211,200	-1,256,000	16.1590	1,517,490,000	2008-11-30
4141	2008-12-29	246,467,200	638,000	16.2418	1,517,490,000	2008-11-30
4142	2008-12-23	245,829,200	-1,910,000	16.1997	1,517,490,000	2008-11-30
4143	2008-12-22	247,739,200	16,000	16.3256	1,517,490,000	2008-11-30
4144	2008-12-19	247,723,200	-4,824,000	16.3245	1,517,490,000	2008-11-30
4145	2008-12-18	252,547,200	1,794,000	16.6424	1,517,490,000	2008-11-30
4146	2008-12-17	250,753,200	-4,228,000	16.5242	1,517,490,000	2008-11-30
4147	2008-12-16	254,981,200	992,000	16.8028	1,517,490,000	2008-11-30
4148	2008-12-15	253,989,200	-964,000	16.7375	1,517,490,000	2008-11-30
4149	2008-12-12	254,953,200	2,590,000	16.8010	1,517,490,000	2008-11-30
4150	2008-12-11	252,363,200	354,000	16.6303	1,517,490,000	2008-11-30
4151	2008-12-10	252,009,200	2,684,000	16.6070	1,517,490,000	2008-11-30
4152	2008-12-09	249,325,200	-38,000	16.4301	1,517,490,000	2008-11-30
4153	2008-12-08	249,363,200	2,218,000	16.4326	1,517,490,000	2008-11-30
4154	2008-12-05	247,145,200	-52,000	16.2864	1,517,490,000	2008-11-30
4155	2008-12-04	247,197,200	250,000	16.2899	1,517,490,000	2008-11-30
4156	2008-12-03	246,947,200	-506,000	16.2734	1,517,490,000	2008-11-30
4157	2008-12-02	247,453,200	-652,000	16.3067	1,517,490,000	2008-11-30
4158	2008-12-01	248,105,200	5,826,000	16.3497	1,517,490,000	2008-11-30
4159	2008-11-28	242,279,200	70,000	15.9658	1,517,490,000	2008-10-31
4160	2008-11-27	242,209,200	510,000	15.9612	1,517,490,000	2008-10-31
4161	2008-11-26	241,699,200	396,000	15.9276	1,517,490,000	2008-10-31
4162	2008-11-25	241,303,200	750,000	15.9015	1,517,490,000	2008-10-31
4163	2008-11-24	240,553,200	890,000	15.8520	1,517,490,000	2008-10-31
4164	2008-11-21	239,663,200	714,000	15.7934	1,517,490,000	2008-10-31
4165	2008-11-20	238,949,200	10,000	15.7463	1,517,490,000	2008-10-31
4166	2008-11-19	238,939,200	-644,000	15.7457	1,517,490,000	2008-10-31
4167	2008-11-18	239,583,200	110,000	15.7881	1,517,490,000	2008-10-31
4168	2008-11-17	239,473,200	-132,000	15.7809	1,517,490,000	2008-10-31
4169	2008-11-14	239,605,200	-280,000	15.7896	1,517,490,000	2008-10-31
4170	2008-11-13	239,885,200	-420,000	15.8080	1,517,490,000	2008-10-31
4171	2008-11-12	240,305,200	214,000	15.8357	1,517,490,000	2008-10-31
4172	2008-11-11	240,091,200	-224,000	15.8216	1,517,490,000	2008-10-31
4173	2008-11-10	240,315,200	-440,000	15.8364	1,517,490,000	2008-10-31
4174	2008-11-07	240,755,200	24,000	15.8654	1,517,490,000	2008-10-31
4175	2008-11-06	240,731,200	-628,000	15.8638	1,517,490,000	2008-10-31
4176	2008-11-05	241,359,200	-484,000	15.9052	1,517,490,000	2008-10-31
4177	2008-11-04	241,843,200	1,166,000	15.9371	1,517,490,000	2008-10-31
4178	2008-11-03	240,677,200	670,000	15.8602	1,517,490,000	2008-10-31
4179	2008-10-31	240,007,200	62,000	15.8161	1,517,490,000	2008-10-31
4180	2008-10-30	239,945,200	-82,000	15.8120	1,517,490,000	2008-09-30
4181	2008-10-29	240,027,200	-504,000	15.8174	1,517,490,000	2008-09-30
4182	2008-10-28	240,531,200	324,000	15.8506	1,517,490,000	2008-09-30
4183	2008-10-27	240,207,200	-86,000	15.8292	1,517,490,000	2008-09-30
4184	2008-10-24	240,293,200	-252,000	15.8349	1,517,490,000	2008-09-30
4185	2008-10-23	240,545,200	190,000	15.8515	1,517,490,000	2008-09-30
4186	2008-10-22	240,355,200	1,124,000	15.8390	1,517,490,000	2008-09-30
4187	2008-10-21	239,231,200	34,000	15.7649	1,517,490,000	2008-09-30
4188	2008-10-20	239,197,200	146,000	15.7627	1,517,490,000	2008-09-30
4189	2008-10-17	239,051,200	250,000	15.7531	1,517,490,000	2008-09-30
4190	2008-10-16	238,801,200	-594,000	15.7366	1,517,490,000	2008-09-30
4191	2008-10-15	239,395,200	-92,000	15.7757	1,517,490,000	2008-09-30
4192	2008-10-14	239,487,200	-1,272,000	15.7818	1,517,490,000	2008-09-30
4193	2008-10-13	240,759,200	-336,000	15.8656	1,517,490,000	2008-09-30
4194	2008-10-10	241,095,200	-608,000	15.8878	1,517,490,000	2008-09-30
4195	2008-10-09	241,703,200	-176,000	15.9278	1,517,490,000	2008-09-30
4196	2008-10-08	241,879,200	150,000	15.9394	1,517,490,000	2008-09-30
4197	2008-10-06	241,729,200	-482,000	15.9295	1,517,490,000	2008-09-30
4198	2008-10-03	242,211,200	-438,000	15.9613	1,517,490,000	2008-09-30
4199	2008-10-02	242,649,200	-148,000	15.9902	1,517,490,000	2008-09-30
4200	2008-09-30	242,797,200	-932,000	15.9999	1,517,490,000	2008-09-30
4201	2008-09-29	243,729,200	-390,000	16.0613	1,517,490,000	2008-08-31
4202	2008-09-26	244,119,200	-400,000	16.0870	1,517,490,000	2008-08-31
4203	2008-09-25	244,519,200	-8,504,000	16.1134	1,517,490,000	2008-08-31
4204	2008-09-24	253,023,200	-272,000	16.6738	1,517,490,000	2008-08-31
4205	2008-09-23	253,295,200	-460,000	16.6917	1,517,490,000	2008-08-31
4206	2008-09-22	253,755,200	-1,950,000	16.7220	1,517,490,000	2008-08-31
4207	2008-09-19	255,705,200	-516,000	16.8505	1,517,490,000	2008-08-31
4208	2008-09-18	256,221,200	-988,000	16.8845	1,517,490,000	2008-08-31
4209	2008-09-17	257,209,200	-12,000	16.9496	1,517,490,000	2008-08-31
4210	2008-09-16	257,221,200	-234,000	16.9504	1,517,490,000	2008-08-31
4211	2008-09-12	257,455,200	-2,400,000	16.9659	1,517,490,000	2008-08-31
4212	2008-09-11	259,855,200	2,490,000	17.1240	1,517,490,000	2008-08-31
4213	2008-09-10	257,365,200	-148,000	16.9599	1,517,490,000	2008-08-31
4214	2008-09-09	257,513,200	138,000	16.9697	1,517,490,000	2008-08-31
4215	2008-09-08	257,375,200	-118,000	16.9606	1,517,490,000	2008-08-31
4216	2008-09-05	257,493,200	-880,000	16.9684	1,517,490,000	2008-08-31
4217	2008-09-04	258,373,200	-378,000	17.0264	1,517,490,000	2008-08-31
4218	2008-09-03	258,751,200	-1,048,000	17.0513	1,517,490,000	2008-08-31
4219	2008-09-02	259,799,200	-268,000	17.1203	1,517,490,000	2008-08-31
4220	2008-09-01	260,067,200	2,304,000	17.1380	1,517,490,000	2008-08-31
4221	2008-08-29	257,763,200	3,156,000	16.9862	1,517,490,000	2008-07-31
4222	2008-08-28	254,607,200	176,000	16.7782	1,517,490,000	2008-07-31
4223	2008-08-27	254,431,200	558,000	16.7666	1,517,490,000	2008-07-31
4224	2008-08-26	253,873,200	-412,000	16.7298	1,517,490,000	2008-07-31
4225	2008-08-25	254,285,200	-790,000	16.7570	1,517,490,000	2008-07-31
4226	2008-08-21	255,075,200	104,000	16.8090	1,517,490,000	2008-07-31
4227	2008-08-20	254,971,200	-298,000	16.8022	1,517,490,000	2008-07-31
4228	2008-08-19	255,269,200	2,000	16.8218	1,517,490,000	2008-07-31
4229	2008-08-18	255,267,200	710,000	16.8217	1,517,490,000	2008-07-31
4230	2008-08-15	254,557,200	-124,000	16.7749	1,517,490,000	2008-07-31
4231	2008-08-14	254,681,200	398,000	16.7831	1,517,490,000	2008-07-31
4232	2008-08-13	254,283,200	470,000	16.7568	1,517,490,000	2008-07-31
4233	2008-08-12	253,813,200	-532,000	16.7259	1,517,490,000	2008-07-31
4234	2008-08-11	254,345,200	324,000	16.7609	1,517,490,000	2008-07-31
4235	2008-08-08	254,021,200	-30,000	16.7396	1,517,490,000	2008-07-31
4236	2008-08-07	254,051,200	376,000	16.7415	1,517,490,000	2008-07-31
4237	2008-08-05	253,675,200	344,000	16.7168	1,517,490,000	2008-07-31
4238	2008-08-04	253,331,200	-388,000	16.6941	1,517,490,000	2008-07-31
4239	2008-08-01	253,719,200	4,455,986	16.7197	1,517,490,000	2008-07-31
4240	2008-07-31	249,263,214	246,000	16.4260	1,517,490,000	2008-07-31
4241	2008-07-30	249,017,214	392,000	16.4098	1,517,490,000	2008-06-30
4242	2008-07-29	248,625,214	-262,000	16.3840	1,517,490,000	2008-06-30
4243	2008-07-28	248,887,214	100,000	16.4012	1,517,490,000	2008-06-30
4244	2008-07-25	248,787,214	1,438,000	16.3947	1,517,490,000	2008-06-30
4245	2008-07-24	247,349,214	-104,000	16.2999	1,517,490,000	2008-06-30
4246	2008-07-23	247,453,214	-264,000	16.3067	1,517,490,000	2008-06-30
4247	2008-07-22	247,717,214	-612,000	16.3241	1,517,490,000	2008-06-30
4248	2008-07-21	248,329,214	-9,401,986	16.3645	1,517,490,000	2008-06-30
4249	2008-07-18	257,731,200	-74,000	16.9840	1,517,490,000	2008-06-30
4250	2008-07-17	257,805,200	96,000	16.9889	1,517,490,000	2008-06-30
4251	2008-07-16	257,709,200	-190,000	16.9826	1,517,490,000	2008-06-30
4252	2008-07-15	257,899,200	-314,000	16.9951	1,517,490,000	2008-06-30
4253	2008-07-14	258,213,200	-742,000	17.0158	1,517,490,000	2008-06-30
4254	2008-07-11	258,955,200	-82,000	17.0647	1,517,490,000	2008-06-30
4255	2008-07-10	259,037,200	-1,730,000	17.0701	1,517,490,000	2008-06-30
4256	2008-07-09	260,767,200	40,000	17.1841	1,517,490,000	2008-06-30
4257	2008-07-08	260,727,200	740,000	17.1815	1,517,490,000	2008-06-30
4258	2008-07-07	259,987,200	-220,000	17.1327	1,517,490,000	2008-06-30
4259	2008-07-04	260,207,200	-386,000	17.1472	1,517,490,000	2008-06-30
4260	2008-07-03	260,593,200	-160,000	17.1726	1,517,490,000	2008-06-30
4261	2008-07-02	260,753,200	-394,000	17.1832	1,517,490,000	2008-06-30
4262	2008-06-30	261,147,200	2,536,000	17.2092	1,517,490,000	2008-06-30
4263	2008-06-27	258,611,200	76,000	17.0420	1,517,490,000	2008-05-31
4264	2008-06-26	258,535,200	-282,000	17.0370	1,517,490,000	2008-05-31
4265	2008-06-25	258,817,200	-478,000	17.0556	1,517,490,000	2008-05-31
4266	2008-06-24	259,295,200	-4,000	17.0871	1,517,490,000	2008-05-31
4267	2008-06-23	259,299,200	136,000	17.0874	1,517,490,000	2008-05-31
4268	2008-06-20	259,163,200	-12,000	17.0784	1,517,490,000	2008-05-31
4269	2008-06-19	259,175,200	262,000	17.0792	1,517,490,000	2008-05-31
4270	2008-06-18	258,913,200	128,000	17.0619	1,517,490,000	2008-05-31
4271	2008-06-17	258,785,200	65,733	17.0535	1,517,490,000	2008-05-31
4272	2008-06-16	258,719,467	-277,733	17.0492	1,517,490,000	2008-05-31
4273	2008-06-13	258,997,200	-362,000	17.0675	1,517,490,000	2008-05-31
4274	2008-06-12	259,359,200	-1,122,000	17.0913	1,517,490,000	2008-05-31
4275	2008-06-11	260,481,200	-400,000	17.1653	1,517,490,000	2008-05-31
4276	2008-06-10	260,881,200	-184,000	17.1916	1,517,490,000	2008-05-31
4277	2008-06-06	261,065,200	-90,000	17.2038	1,517,490,000	2008-05-31
4278	2008-06-05	261,155,200	-8,150,000	17.2097	1,517,490,000	2008-05-31
4279	2008-06-04	269,305,200	-274,000	17.7468	1,517,490,000	2008-05-31
4280	2008-06-03	269,579,200	-748,000	17.7648	1,517,490,000	2008-05-31
4281	2008-06-02	270,327,200	1,172,000	17.8141	1,517,490,000	2008-05-31
4282	2008-05-30	269,155,200	1,964,000	17.7369	1,517,490,000	2008-04-30
4283	2008-05-29	267,191,200	740,000	17.6074	1,517,490,000	2008-04-30
4284	2008-05-28	266,451,200	10,949,800	17.5587	1,517,490,000	2008-04-30
4285	2008-05-27	255,501,400	17,206,000	16.8371	1,517,490,000	2008-04-30
4286	2008-05-26	238,295,400	394,000	15.7033	1,517,490,000	2008-04-30
4287	2008-05-23	237,901,400	446,000	15.6773	1,517,490,000	2008-04-30
4288	2008-05-22	237,455,400	94,000	15.6479	1,517,490,000	2008-04-30
4289	2008-05-21	237,361,400	458,000	15.6417	1,517,490,000	2008-04-30
4290	2008-05-20	236,903,400	426,000	15.6115	1,517,490,000	2008-04-30
4291	2008-05-19	236,477,400	54,000	15.5835	1,517,490,000	2008-04-30
4292	2008-05-16	236,423,400	276,000	15.5799	1,517,490,000	2008-04-30
4293	2008-05-15	236,147,400	636,000	15.5617	1,517,490,000	2008-04-30
4294	2008-05-14	235,511,400	3,714,000	15.5198	1,517,490,000	2008-04-30
4295	2008-05-13	231,797,400	102,000	15.2751	1,517,490,000	2008-04-30
4296	2008-05-09	231,695,400	-600,000	15.2683	1,517,490,000	2008-04-30
4297	2008-05-08	232,295,400	1,124,000	15.3079	1,517,490,000	2008-04-30
4298	2008-05-07	231,171,400	-116,000	15.2338	1,517,490,000	2008-04-30
4299	2008-05-06	231,287,400	432,000	15.2414	1,517,490,000	2008-04-30
4300	2008-05-05	230,855,400	168,000	15.2130	1,517,490,000	2008-04-30
4301	2008-05-02	230,687,400	-1,032,000	15.2019	1,517,490,000	2008-04-30
4302	2008-04-30	231,719,400	-3,624,000	15.2699	1,517,490,000	2008-04-30
4303	2008-04-29	235,343,400	12,185,000	15.5087	1,517,490,000	2008-03-31
4304	2008-04-28	223,158,400	394,000	14.7058	1,517,490,000	2008-03-31
4305	2008-04-25	222,764,400	94,000	14.6798	1,517,490,000	2008-03-31
4306	2008-04-24	222,670,400	-130,000	14.6736	1,517,490,000	2008-03-31
4307	2008-04-23	222,800,400	240,000	14.6822	1,517,490,000	2008-03-31
4308	2008-04-22	222,560,400	-256,000	14.6664	1,517,490,000	2008-03-31
4309	2008-04-21	222,816,400	60,000	14.6832	1,517,490,000	2008-03-31
4310	2008-04-18	222,756,400	-74,000	14.6793	1,517,490,000	2008-03-31
4311	2008-04-17	222,830,400	830,000	14.6841	1,517,490,000	2008-03-31
4312	2008-04-16	222,000,400	-304,000	14.6294	1,517,490,000	2008-03-31
4313	2008-04-15	222,304,400	1,661,000	14.6495	1,517,490,000	2008-03-31
4314	2008-04-14	220,643,400	512,000	14.5400	1,517,490,000	2008-03-31
4315	2008-04-11	220,131,400	620,000	14.5063	1,517,490,000	2008-03-31
4316	2008-04-10	219,511,400	3,378,000	14.4654	1,517,490,000	2008-03-31
4317	2008-04-09	216,133,400	10,000	14.2428	1,517,490,000	2008-03-31
4318	2008-04-08	216,123,400	750,000	14.2422	1,517,490,000	2008-03-31
4319	2008-04-07	215,373,400	296,000	14.1927	1,517,490,000	2008-03-31
4320	2008-04-03	215,077,400	-98,000	14.1732	1,517,490,000	2008-03-31
4321	2008-04-02	215,175,400	2,378,000	14.1797	1,517,490,000	2008-03-31
4322	2008-04-01	212,797,400	1,046,000	14.0230	1,517,490,000	2008-03-31
4323	2008-03-31	211,751,400	846,000	13.9541	1,517,490,000	2008-03-31
4324	2008-03-28	210,905,400	744,000	13.8983	1,517,490,000	2008-02-29
4325	2008-03-27	210,161,400	810,000	13.8493	1,517,490,000	2008-02-29
4326	2008-03-26	209,351,400	1,540,000	13.7959	1,517,490,000	2008-02-29
4327	2008-03-25	207,811,400	642,000	13.6944	1,517,490,000	2008-02-29
4328	2008-03-20	207,169,400	-222,000	13.6521	1,517,490,000	2008-02-29
4329	2008-03-19	207,391,400	-38,000	13.6667	1,517,490,000	2008-02-29
4330	2008-03-18	207,429,400	-620,000	13.6692	1,517,490,000	2008-02-29
4331	2008-03-17	208,049,400	-266,000	13.7101	1,517,490,000	2008-02-29
4332	2008-03-14	208,315,400	-696,000	13.7276	1,517,490,000	2008-02-29
4333	2008-03-13	209,011,400	150,000	13.7735	1,517,490,000	2008-02-29
4334	2008-03-12	208,861,400	70,000	13.7636	1,517,490,000	2008-02-29
4335	2008-03-11	208,791,400	-56,000	13.7590	1,517,490,000	2008-02-29
4336	2008-03-10	208,847,400	-16,790,000	13.7627	1,517,490,000	2008-02-29
4337	2008-03-07	225,637,400	-182,000	14.8691	1,517,490,000	2008-02-29
4338	2008-03-06	225,819,400	-624,000	14.8811	1,517,490,000	2008-02-29
4339	2008-03-05	226,443,400	-478,000	14.9222	1,517,490,000	2008-02-29
4340	2008-03-04	226,921,400	-466,000	14.9537	1,517,490,000	2008-02-29
4341	2008-03-03	227,387,400	614,500	14.9844	1,517,490,000	2008-02-29
4342	2008-02-29	226,772,900	-904,000	14.9439	1,517,490,000	2008-02-29
4343	2008-02-28	227,676,900	190,000	15.0072	1,517,115,000	2008-01-31
4344	2008-02-27	227,486,900	4,000	14.9947	1,517,115,000	2008-01-31
4345	2008-02-26	227,482,900	-24,000	14.9944	1,517,115,000	2008-01-31
4346	2008-02-25	227,506,900	464,000	14.9960	1,517,115,000	2008-01-31
4347	2008-02-22	227,042,900	112,000	14.9654	1,517,115,000	2008-01-31
4348	2008-02-21	226,930,900	18,000	14.9581	1,517,115,000	2008-01-31
4349	2008-02-20	226,912,900	6,000	14.9569	1,517,115,000	2008-01-31
4350	2008-02-19	226,906,900	46,000	14.9565	1,517,115,000	2008-01-31
4351	2008-02-18	226,860,900	4,628,000	14.9534	1,517,115,000	2008-01-31
4352	2008-02-15	222,232,900	-13,500	14.6484	1,517,115,000	2008-01-31
4353	2008-02-14	222,246,400	-22,000	14.6493	1,517,115,000	2008-01-31
4354	2008-02-13	222,268,400	-66,000	14.6507	1,517,115,000	2008-01-31
4355	2008-02-12	222,334,400	-296,000	14.6551	1,517,115,000	2008-01-31
4356	2008-02-11	222,630,400	-410,000	14.6746	1,517,115,000	2008-01-31
4357	2008-02-06	223,040,400	0	14.7016	1,517,115,000	2008-01-31
4358	2008-02-05	223,040,400	26,000	14.7016	1,517,115,000	2008-01-31
4359	2008-02-04	223,014,400	-744,000	14.6999	1,517,115,000	2008-01-31
4360	2008-02-01	223,758,400	-110,000	14.7489	1,517,115,000	2008-01-31
4361	2008-01-31	223,868,400	-212,000	14.7562	1,517,115,000	2008-01-31
4362	2008-01-30	224,080,400	-54,000	14.7822	1,515,880,000	2007-12-31
4363	2008-01-29	224,134,400	66,000	14.7858	1,515,880,000	2007-12-31
4364	2008-01-28	224,068,400	2,412,000	14.7814	1,515,880,000	2007-12-31
4365	2008-01-25	221,656,400	-88,000	14.6223	1,515,880,000	2007-12-31
4366	2008-01-24	221,744,400	-606,000	14.6281	1,515,880,000	2007-12-31
4367	2008-01-23	222,350,400	-1,132,000	14.6681	1,515,880,000	2007-12-31
4368	2008-01-22	223,482,400	320,000	14.7428	1,515,880,000	2007-12-31
4369	2008-01-21	223,162,400	-850,000	14.7216	1,515,880,000	2007-12-31
4370	2008-01-18	224,012,400	-410,000	14.7777	1,515,880,000	2007-12-31
4371	2008-01-17	224,422,400	108,500	14.8048	1,515,880,000	2007-12-31
4372	2008-01-16	224,313,900	-186,000	14.7976	1,515,880,000	2007-12-31
4373	2008-01-15	224,499,900	-56,000	14.8099	1,515,880,000	2007-12-31
4374	2008-01-14	224,555,900	390,000	14.8136	1,515,880,000	2007-12-31
4375	2008-01-11	224,165,900	-38,000	14.7878	1,515,880,000	2007-12-31
4376	2008-01-10	224,203,900	8,000	14.7903	1,515,880,000	2007-12-31
4377	2008-01-09	224,195,900	-317,500	14.7898	1,515,880,000	2007-12-31
4378	2008-01-08	224,513,400	-362,000	14.8108	1,515,880,000	2007-12-31
4379	2008-01-07	224,875,400	690,000	14.8346	1,515,880,000	2007-12-31
4380	2008-01-04	224,185,400	4,000	14.7891	1,515,880,000	2007-12-31
4381	2008-01-03	224,181,400	-840,000	14.7889	1,515,880,000	2007-12-31
4382	2008-01-02	225,021,400	456,000	14.8443	1,515,880,000	2007-12-31
4383	2007-12-31	224,565,400	0	14.8142	1,515,880,000	2007-12-31
4384	2007-12-28	224,565,400	62,000	14.8147	1,515,830,000	2007-11-30
4385	2007-12-27	224,503,400	-760,000	14.8106	1,515,830,000	2007-11-30
4386	2007-12-24	225,263,400	0	14.8607	1,515,830,000	2007-11-30
4387	2007-12-21	225,263,400	-40,000	14.8607	1,515,830,000	2007-11-30
4388	2007-12-20	225,303,400	-1,138,000	14.8634	1,515,830,000	2007-11-30
4389	2007-12-19	226,441,400	-1,060,000	14.9384	1,515,830,000	2007-11-30
4390	2007-12-18	227,501,400	16,224,000	15.0084	1,515,830,000	2007-11-30
4391	2007-12-17	211,277,400	-14,000	13.9381	1,515,830,000	2007-11-30
4392	2007-12-14	211,291,400	-4,266,000	13.9390	1,515,830,000	2007-11-30
4393	2007-12-13	215,557,400	-668,000	14.2204	1,515,830,000	2007-11-30
4394	2007-12-12	216,225,400	-388,000	14.2645	1,515,830,000	2007-11-30
4395	2007-12-11	216,613,400	96,000	14.2901	1,515,830,000	2007-11-30
4396	2007-12-10	216,517,400	58,000	14.2838	1,515,830,000	2007-11-30
4397	2007-12-07	216,459,400	128,000	14.2799	1,515,830,000	2007-11-30
4398	2007-12-06	216,331,400	646,000	14.2715	1,515,830,000	2007-11-30
4399	2007-12-05	215,685,400	-530,000	14.2289	1,515,830,000	2007-11-30
4400	2007-12-04	216,215,400	-730,000	14.2638	1,515,830,000	2007-11-30
4401	2007-12-03	216,945,400	-882,000	14.3120	1,515,830,000	2007-11-30
4402	2007-11-30	217,827,400	-1,792,000	14.3702	1,515,830,000	2007-11-30
4403	2007-11-29	219,619,400	28,000	14.4884	1,515,830,000	2007-10-31
4404	2007-11-28	219,591,400	694,000	14.4865	1,515,830,000	2007-10-31
4405	2007-11-27	218,897,400	534,000	14.4408	1,515,830,000	2007-10-31
4406	2007-11-26	218,363,400	-354,000	14.4055	1,515,830,000	2007-10-31
4407	2007-11-23	218,717,400	142,000	14.4289	1,515,830,000	2007-10-31
4408	2007-11-22	218,575,400	52,000	14.4195	1,515,830,000	2007-10-31
4409	2007-11-21	218,523,400	146,000	14.4161	1,515,830,000	2007-10-31
4410	2007-11-20	218,377,400	-726,000	14.4065	1,515,830,000	2007-10-31
4411	2007-11-19	219,103,400	736,000	14.4544	1,515,830,000	2007-10-31
4412	2007-11-16	218,367,400	-1,426,000	14.4058	1,515,830,000	2007-10-31
4413	2007-11-15	219,793,400	450,000	14.4999	1,515,830,000	2007-10-31
4414	2007-11-14	219,343,400	-298,000	14.4702	1,515,830,000	2007-10-31
4415	2007-11-13	219,641,400	-84,000	14.4898	1,515,830,000	2007-10-31
4416	2007-11-12	219,725,400	-58,000	14.4954	1,515,830,000	2007-10-31
4417	2007-11-09	219,783,400	136,000	14.4992	1,515,830,000	2007-10-31
4418	2007-11-08	219,647,400	192,000	14.4902	1,515,830,000	2007-10-31
4419	2007-11-07	219,455,400	104,000	14.4776	1,515,830,000	2007-10-31
4420	2007-11-06	219,351,400	-346,000	14.4707	1,515,830,000	2007-10-31
4421	2007-11-05	219,697,400	-1,188,000	14.4935	1,515,830,000	2007-10-31
4422	2007-11-02	220,885,400	-110,000	14.5719	1,515,830,000	2007-10-31
4423	2007-11-01	220,995,400	-38,000	14.5792	1,515,830,000	2007-10-31
4424	2007-10-31	221,033,400	1,236,000	14.5817	1,515,830,000	2007-10-31
4425	2007-10-30	219,797,400	-150,000	14.5012	1,515,716,000	2007-09-30
4426	2007-10-29	219,947,400	2,390,000	14.5111	1,515,716,000	2007-09-30
4427	2007-10-26	217,557,400	828,000	14.3534	1,515,716,000	2007-09-30
4428	2007-10-25	216,729,400	-128,000	14.2988	1,515,716,000	2007-09-30
4429	2007-10-24	216,857,400	718,000	14.3073	1,515,716,000	2007-09-30
4430	2007-10-23	216,139,400	-1,010,000	14.2599	1,515,716,000	2007-09-30
4431	2007-10-22	217,149,400	239,000	14.3265	1,515,716,000	2007-09-30
4432	2007-10-18	216,910,400	-948,000	14.3108	1,515,716,000	2007-09-30
4433	2007-10-17	217,858,400	-858,000	14.3733	1,515,716,000	2007-09-30
4434	2007-10-16	218,716,400	-1,258,000	14.4299	1,515,716,000	2007-09-30
4435	2007-10-15	219,974,400	-3,386,000	14.5129	1,515,716,000	2007-09-30
4436	2007-10-12	223,360,400	148,000	14.7363	1,515,716,000	2007-09-30
4437	2007-10-11	223,212,400	-498,000	14.7265	1,515,716,000	2007-09-30
4438	2007-10-10	223,710,400	210,000	14.7594	1,515,716,000	2007-09-30
4439	2007-10-09	223,500,400	-2,248,000	14.7455	1,515,716,000	2007-09-30
4440	2007-10-08	225,748,400	-121,000	14.8938	1,515,716,000	2007-09-30
4441	2007-10-05	225,869,400	-682,000	14.9018	1,515,716,000	2007-09-30
4442	2007-10-04	226,551,400	-2,436,000	14.9468	1,515,716,000	2007-09-30
4443	2007-10-03	228,987,400	-2,370,000	15.1075	1,515,716,000	2007-09-30
4444	2007-10-02	231,357,400	-256,000	15.2639	1,515,716,000	2007-09-30
4445	2007-09-28	231,613,400	796,000	15.2815	1,515,646,000	2007-08-31
4446	2007-09-27	230,817,400	-904,000	15.2290	1,515,646,000	2007-08-31
4447	2007-09-25	231,721,400	-4,546,000	15.2886	1,515,646,000	2007-08-31
4448	2007-09-24	236,267,400	-918,000	15.5886	1,515,646,000	2007-08-31
4449	2007-09-21	237,185,400	-886,000	15.6491	1,515,646,000	2007-08-31
4450	2007-09-20	238,071,400	-1,406,000	15.7076	1,515,646,000	2007-08-31
4451	2007-09-19	239,477,400	732,000	15.8004	1,515,646,000	2007-08-31
4452	2007-09-18	238,745,400	-9,112,000	15.7521	1,515,646,000	2007-08-31
4453	2007-09-17	247,857,400	-1,848,000	16.3533	1,515,646,000	2007-08-31
4454	2007-09-14	249,705,400	300,946	16.4752	1,515,646,000	2007-08-31
4455	2007-09-13	249,404,454	-510,000	16.4553	1,515,646,000	2007-08-31
4456	2007-09-12	249,914,454	-2,470,000	16.4890	1,515,646,000	2007-08-31
4457	2007-09-11	252,384,454	162,000	16.6519	1,515,646,000	2007-08-31
4458	2007-09-10	252,222,454	-970,000	16.6413	1,515,646,000	2007-08-31
4459	2007-09-07	253,192,454	328,000	16.7053	1,515,646,000	2007-08-31
4460	2007-09-06	252,864,454	-626,000	16.6836	1,515,646,000	2007-08-31
4461	2007-09-05	253,490,454	1,480,000	16.7249	1,515,646,000	2007-08-31
4462	2007-09-04	252,010,454	-200,000	16.6273	1,515,646,000	2007-08-31
4463	2007-09-03	252,210,454	-680,000	16.6405	1,515,646,000	2007-08-31
4464	2007-08-31	252,890,454	-432,000	16.6853	1,515,646,000	2007-08-31
4465	2007-08-30	253,322,454	734,000	16.7138	1,515,646,000	2007-07-31
4466	2007-08-29	252,588,454	1,334,000	16.6654	1,515,646,000	2007-07-31
4467	2007-08-28	251,254,454	-140,000	16.5774	1,515,646,000	2007-07-31
4468	2007-08-27	251,394,454	-444,000	16.5866	1,515,646,000	2007-07-31
4469	2007-08-24	251,838,454	-664,000	16.6159	1,515,646,000	2007-07-31
4470	2007-08-23	252,502,454	250,000	16.6597	1,515,646,000	2007-07-31
4471	2007-08-22	252,252,454	-655,416	16.6432	1,515,646,000	2007-07-31
4472	2007-08-21	252,907,870	-522,000	16.6865	1,515,646,000	2007-07-31
4473	2007-08-20	253,429,870	-1,052,000	16.7209	1,515,646,000	2007-07-31
4474	2007-08-17	254,481,870	-2,138,000	16.7903	1,515,646,000	2007-07-31
4475	2007-08-16	256,619,870	-458,000	16.9314	1,515,646,000	2007-07-31
4476	2007-08-15	257,077,870	-698,000	16.9616	1,515,646,000	2007-07-31
4477	2007-08-14	257,775,870	-312,000	17.0077	1,515,646,000	2007-07-31
4478	2007-08-13	258,087,870	160,000	17.0282	1,515,646,000	2007-07-31
4479	2007-08-10	257,927,870	3,836,000	17.0177	1,515,646,000	2007-07-31
4480	2007-08-09	254,091,870	1,448,000	16.7646	1,515,646,000	2007-07-31
4481	2007-08-08	252,643,870	-1,238,000	16.6691	1,515,646,000	2007-07-31
4482	2007-08-07	253,881,870	298,000	16.7507	1,515,646,000	2007-07-31
4483	2007-08-06	253,583,870	-534,000	16.7311	1,515,646,000	2007-07-31
4484	2007-08-03	254,117,870	1,465,001	16.7663	1,515,646,000	2007-07-31
4485	2007-08-02	252,652,869	257,000	16.6696	1,515,646,000	2007-07-31
4486	2007-08-01	252,395,869	770,000	16.6527	1,515,646,000	2007-07-31
4487	2007-07-31	251,625,869	1,730,000	16.6019	1,515,646,000	2007-07-31
4488	2007-07-30	249,895,869	408,000	16.4919	1,515,268,000	2007-06-30
4489	2007-07-27	249,487,869	863,500	16.4649	1,515,268,000	2007-06-30
4490	2007-07-26	248,624,369	260,000	16.4079	1,515,268,000	2007-06-30
4491	2007-07-25	248,364,369	1,798,000	16.3908	1,515,268,000	2007-06-30
4492	2007-07-24	246,566,369	876,000	16.2721	1,515,268,000	2007-06-30
4493	2007-07-23	245,690,369	-820,000	16.2143	1,515,268,000	2007-06-30
4494	2007-07-20	246,510,369	782,000	16.2684	1,515,268,000	2007-06-30
4495	2007-07-19	245,728,369	9,224,000	16.2168	1,515,268,000	2007-06-30
4496	2007-07-18	236,504,369	-1,446,000	15.6081	1,515,268,000	2007-06-30
4497	2007-07-17	237,950,369	-51,198,000	15.7035	1,515,268,000	2007-06-30
4498	2007-07-16	289,148,369	102,038,000	19.0823	1,515,268,000	2007-06-30
4499	2007-07-13	187,110,369	-2,074,000	12.3483	1,515,268,000	2007-06-30
4500	2007-07-12	189,184,369	-1,532,000	12.4852	1,515,268,000	2007-06-30
4501	2007-07-11	190,716,369	-502,000	12.5863	1,515,268,000	2007-06-30
4502	2007-07-10	191,218,369	-674,000	12.6194	1,515,268,000	2007-06-30
4503	2007-07-09	191,892,369	-2,556,000	12.6639	1,515,268,000	2007-06-30
4504	2007-07-06	194,448,369	-384,000	12.8326	1,515,268,000	2007-06-30
4505	2007-07-05	194,832,369	5,212,000	12.8579	1,515,268,000	2007-06-30
4506	2007-07-04	189,620,369	2,386,000	12.5140	1,515,268,000	2007-06-30
4507	2007-07-03	187,234,369	-1,633,000	12.3565	1,515,268,000	2007-06-30
4508	2007-06-29	188,867,369	1,396,000	12.4705	1,514,515,000	2007-05-31
4509	2007-06-28	187,471,369	1,762,000	12.3783	1,514,515,000	2007-05-31
4510	2007-06-27	185,709,369	-180,000	12.2620	1,514,515,000	2007-05-31
4511	2007-06-26	185,889,369		12.2739	1,514,515,000	2007-05-31

---

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top

---