PC Partner Group Limited: O HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
Sing Sec	00PCT	2024-11-15
HK Main	01263	2012-01-12

• Buybacks
• Outstanding
• Total return
• Compare returns
• Prices
• Events

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

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

Stock code:

Holdings of broker particpants

Row	Holding date	Holding	Change	Stake %	Issued shares	As at date
1	2025-10-10	129,662,084	881,000	33.4281	387,883,668	2025-09-30
2	2025-10-09	128,781,084	-926,231	33.2010	387,883,668	2025-09-30
3	2025-10-08	129,707,315	-4,538,076	33.4397	387,883,668	2025-09-30
4	2025-10-06	134,245,391	-3,178,168	34.6097	387,883,668	2025-09-30
5	2025-10-03	137,423,559	5,124,486	35.4291	387,883,668	2025-09-30
6	2025-10-02	132,299,073	-7,388,560	34.1079	387,883,668	2025-09-30
7	2025-09-30	139,687,633	3,225,431	36.0128	387,883,668	2025-09-30
8	2025-09-29	136,462,202	1,128,000	35.1812	387,883,668	2025-08-31
9	2025-09-26	135,334,202	-551,000	34.8904	387,883,668	2025-08-31
10	2025-09-25	135,885,202	-641,000	35.0325	387,883,668	2025-08-31
11	2025-09-24	136,526,202	7,184,193	35.1977	387,883,668	2025-08-31
12	2025-09-23	129,342,009	-6,970,443	33.3456	387,883,668	2025-08-31
13	2025-09-22	136,312,452	1,014,700	35.1426	387,883,668	2025-08-31
14	2025-09-19	135,297,752	-7,437,836	34.8810	387,883,668	2025-08-31
15	2025-09-18	142,735,588	-244,692	36.7986	387,883,668	2025-08-31
16	2025-09-17	142,980,280	1,446,961	36.8616	387,883,668	2025-08-31
17	2025-09-16	141,533,319	7,705,838	36.4886	387,883,668	2025-08-31
18	2025-09-15	133,827,481	400,653	34.5020	387,883,668	2025-08-31
19	2025-09-12	133,426,828	-8,207,878	34.3987	387,883,668	2025-08-31
20	2025-09-11	141,634,706	5,983,725	36.5147	387,883,668	2025-08-31
21	2025-09-10	135,650,981	4,641,556	34.9721	387,883,668	2025-08-31
22	2025-09-09	131,009,425	-8,556,181	33.7754	387,883,668	2025-08-31
23	2025-09-08	139,565,606	5,774,216	35.9813	387,883,668	2025-08-31
24	2025-09-05	133,791,390	-6,268,662	34.4927	387,883,668	2025-08-31
25	2025-09-04	140,060,052	2,575,716	36.1088	387,883,668	2025-08-31
26	2025-09-03	137,484,336	-3,668,810	35.4447	387,883,668	2025-08-31
27	2025-09-02	141,153,146	-862,000	36.3906	387,883,668	2025-08-31
28	2025-09-01	142,015,146	681,364	36.6128	387,883,668	2025-08-31
29	2025-08-29	141,333,782	438,970	36.4372	387,883,668	2025-07-31
30	2025-08-28	140,894,812	-2,296,760	36.3240	387,883,668	2025-07-31
31	2025-08-27	143,191,572	-128,000	36.9161	387,883,668	2025-07-31
32	2025-08-26	143,319,572	-981,001	36.9491	387,883,668	2025-07-31
33	2025-08-25	144,300,573	-268,172	37.2020	387,883,668	2025-07-31
34	2025-08-22	144,568,745	3,641,967	37.2712	387,883,668	2025-07-31
35	2025-08-21	140,926,778	523,000	36.3322	387,883,668	2025-07-31
36	2025-08-20	140,403,778	-623,630	36.1974	387,883,668	2025-07-31
37	2025-08-19	141,027,408	566,998	36.3582	387,883,668	2025-07-31
38	2025-08-18	140,460,410	-233,039	36.2120	387,883,668	2025-07-31
39	2025-08-15	140,693,449	-806,530	36.2721	387,883,668	2025-07-31
40	2025-08-14	141,499,979	68,168	36.4800	387,883,668	2025-07-31
41	2025-08-13	141,431,811	1,941,502	36.4624	387,883,668	2025-07-31
42	2025-08-12	139,490,309	-268,044	35.9619	387,883,668	2025-07-31
43	2025-08-11	139,758,353	57,547,542	36.0310	387,883,668	2025-07-31
44	2025-08-08	82,210,811	-615,316	21.1947	387,883,668	2025-07-31
45	2025-08-07	82,826,127	308,116	21.3533	387,883,668	2025-07-31
46	2025-08-06	82,518,011	-686,000	21.2739	387,883,668	2025-07-31
47	2025-08-05	83,204,011	-550,000	21.4508	387,883,668	2025-07-31
48	2025-08-04	83,754,011	-318,000	21.5926	387,883,668	2025-07-31
49	2025-08-01	84,072,011	140,000	21.6745	387,883,668	2025-07-31
50	2025-07-31	83,932,011	-153,406	21.6384	387,883,668	2025-07-31
51	2025-07-30	84,085,417	-405,453	21.6780	387,883,668	2025-06-30
52	2025-07-29	84,490,870	151,102	21.7825	387,883,668	2025-06-30
53	2025-07-28	84,339,768	-729,952	21.7436	387,883,668	2025-06-30
54	2025-07-25	85,069,720	-371,543	21.9318	387,883,668	2025-06-30
55	2025-07-24	85,441,263	-646,592	22.0275	387,883,668	2025-06-30
56	2025-07-23	86,087,855	369,669	22.1942	387,883,668	2025-06-30
57	2025-07-22	85,718,186	-128,001	22.0989	387,883,668	2025-06-30
58	2025-07-21	85,846,187	588,833	22.1319	387,883,668	2025-06-30
59	2025-07-18	85,257,354	1,778,118	21.9801	387,883,668	2025-06-30
60	2025-07-17	83,479,236	400,769	21.5217	387,883,668	2025-06-30
61	2025-07-16	83,078,467	381,991	21.4184	387,883,668	2025-06-30
62	2025-07-15	82,696,476	-523,876	21.3199	387,883,668	2025-06-30
63	2025-07-14	83,220,352	-301,922	21.4550	387,883,668	2025-06-30
64	2025-07-11	83,522,274	157,414	21.5328	387,883,668	2025-06-30
65	2025-07-10	83,364,860	-27,122	21.4922	387,883,668	2025-06-30
66	2025-07-09	83,391,982	402,020	21.4992	387,883,668	2025-06-30
67	2025-07-08	82,989,962	45,951	21.3956	387,883,668	2025-06-30
68	2025-07-07	82,944,011	-149,342	21.3837	387,883,668	2025-06-30
69	2025-07-04	83,093,353	-218,003	21.4222	387,883,668	2025-06-30
70	2025-07-03	83,311,356	184,002	21.4784	387,883,668	2025-06-30
71	2025-07-02	83,127,354	-382,001	21.4310	387,883,668	2025-06-30
72	2025-06-30	83,509,355	-4,000	21.5295	387,883,668	2025-06-30
73	2025-06-27	83,513,355	-189,962	21.5305	387,883,668	2025-05-31
74	2025-06-26	83,703,317	9,962	21.5795	387,883,668	2025-05-31
75	2025-06-25	83,693,355	-144,000	21.5769	387,883,668	2025-05-31
76	2025-06-24	83,837,355	34,031	21.6140	387,883,668	2025-05-31
77	2025-06-23	83,803,324	-456,007	21.6053	387,883,668	2025-05-31
78	2025-06-20	84,259,331	93,990	21.7228	387,883,668	2025-05-31
79	2025-06-19	84,165,341	52,100	21.6986	387,883,668	2025-05-31
80	2025-06-18	84,113,241	-116,114	21.6852	387,883,668	2025-05-31
81	2025-06-17	84,229,355	-122,000	21.7151	387,883,668	2025-05-31
82	2025-06-16	84,351,355	103,929	21.7466	387,883,668	2025-05-31
83	2025-06-13	84,247,426	-260,085	21.7198	387,883,668	2025-05-31
84	2025-06-12	84,507,511	-556,782	21.7868	387,883,668	2025-05-31
85	2025-06-11	85,064,293	893,570	21.9304	387,883,668	2025-05-31
86	2025-06-10	84,170,723	129,823	21.7000	387,883,668	2025-05-31
87	2025-06-09	84,040,900	194,528	21.6665	387,883,668	2025-05-31
88	2025-06-06	83,846,372	97,797	21.6164	387,883,668	2025-05-31
89	2025-06-05	83,748,575	-444,593	21.5912	387,883,668	2025-05-31
90	2025-06-04	84,193,168	-637,188	21.7058	387,883,668	2025-05-31
91	2025-06-03	84,830,356	-972,213	21.8701	387,883,668	2025-05-31
92	2025-06-02	85,802,569	129,814	22.1207	387,883,668	2025-05-31
93	2025-05-30	85,672,755	-36,076	22.0872	387,883,668	2025-04-30
94	2025-05-29	85,708,831	204,071	22.0965	387,883,668	2025-04-30
95	2025-05-28	85,504,760	-824,020	22.0439	387,883,668	2025-04-30
96	2025-05-27	86,328,780	423,948	22.2564	387,883,668	2025-04-30
97	2025-05-26	85,904,832	518,648	22.1471	387,883,668	2025-04-30
98	2025-05-23	85,386,184	-614,817	22.0133	387,883,668	2025-04-30
99	2025-05-22	86,001,001	-1,737,241	22.1719	387,883,668	2025-04-30
100	2025-05-21	87,738,242	-8,079,816	22.6197	387,883,668	2025-04-30
101	2025-05-20	95,818,058	-711,561	24.7028	387,883,668	2025-04-30
102	2025-05-19	96,529,619	675,561	24.8862	387,883,668	2025-04-30
103	2025-05-16	95,854,058	2,128,001	24.7121	387,883,668	2025-04-30
104	2025-05-15	93,726,057	10,029,224	24.1634	387,883,668	2025-04-30
105	2025-05-14	83,696,833	-875,999	21.5778	387,883,668	2025-04-30
106	2025-05-13	84,572,832	781,999	21.8037	387,883,668	2025-04-30
107	2025-05-12	83,790,833	-435,867	21.6021	387,883,668	2025-04-30
108	2025-05-09	84,226,700	744,000	21.7144	387,883,668	2025-04-30
109	2025-05-08	83,482,700	390,000	21.5226	387,883,668	2025-04-30
110	2025-05-07	83,092,700	60,000	21.4221	387,883,668	2025-04-30
111	2025-05-06	83,032,700	-76,000	21.4066	387,883,668	2025-04-30
112	2025-05-02	83,108,700	-128,000	21.4262	387,883,668	2025-04-30
113	2025-04-30	83,236,700	1,704,195	21.4592	387,883,668	2025-04-30
114	2025-04-29	81,532,505	-71,013	21.0198	387,883,668	2025-03-31
115	2025-04-28	81,603,518	-380,000	21.0381	387,883,668	2025-03-31
116	2025-04-25	81,983,518	-1,108,862	21.1361	387,883,668	2025-03-31
117	2025-04-24	83,092,380	-1,042,000	21.4220	387,883,668	2025-03-31
118	2025-04-23	84,134,380	-114,000	21.6906	387,883,668	2025-03-31
119	2025-04-22	84,248,380	-2,786,329	21.7200	387,883,668	2025-03-31
120	2025-04-17	87,034,709	-114,000	22.4384	387,883,668	2025-03-31
121	2025-04-16	87,148,709	-960,000	22.4677	387,883,668	2025-03-31
122	2025-04-15	88,108,709	92,000	22.7152	387,883,668	2025-03-31
123	2025-04-14	88,016,709	579,995	22.6915	387,883,668	2025-03-31
124	2025-04-11	87,436,714	2,296,000	22.5420	387,883,668	2025-03-31
125	2025-04-10	85,140,714	-1,208,000	21.9501	387,883,668	2025-03-31
126	2025-04-09	86,348,714	-4,021,998	22.2615	387,883,668	2025-03-31
127	2025-04-08	90,370,712	-1,292,000	23.2984	387,883,668	2025-03-31
128	2025-04-07	91,662,712	-138,938	23.6315	387,883,668	2025-03-31
129	2025-04-03	91,801,650	122,055	23.6673	387,883,668	2025-03-31
130	2025-04-02	91,679,595	876,523	23.6358	387,883,668	2025-03-31
131	2025-04-01	90,803,072	-75,746	23.4099	387,883,668	2025-03-31
132	2025-03-31	90,878,818	-1,585,543	23.4294	387,883,668	2025-03-31
133	2025-03-28	92,464,361	-1,794,087	23.8382	387,883,668	2025-02-28
134	2025-03-27	94,258,448	-1,019,587	24.3007	387,883,668	2025-02-28
135	2025-03-26	95,278,035	-155,792	24.5636	387,883,668	2025-02-28
136	2025-03-25	95,433,827	-1,166,000	24.6037	387,883,668	2025-02-28
137	2025-03-24	96,599,827	-78,520	24.9043	387,883,668	2025-02-28
138	2025-03-21	96,678,347	861,406	24.9246	387,883,668	2025-02-28
139	2025-03-20	95,816,941	-1,067,380	24.7025	387,883,668	2025-02-28
140	2025-03-19	96,884,321	1,253,175	24.9777	387,883,668	2025-02-28
141	2025-03-18	95,631,146	2,455,825	24.6546	387,883,668	2025-02-28
142	2025-03-17	93,175,321	-1,300,199	24.0215	387,883,668	2025-02-28
143	2025-03-14	94,475,520	-587,500	24.3567	387,883,668	2025-02-28
144	2025-03-13	95,063,020	3,518,000	24.5081	387,883,668	2025-02-28
145	2025-03-12	91,545,020	-940,500	23.6012	387,883,668	2025-02-28
146	2025-03-11	92,485,520	1,534,000	23.8436	387,883,668	2025-02-28
147	2025-03-10	90,951,520	441,516	23.4481	387,883,668	2025-02-28
148	2025-03-07	90,510,004	-275,976	23.3343	387,883,668	2025-02-28
149	2025-03-06	90,785,980	-204,540	23.4055	387,883,668	2025-02-28
150	2025-03-05	90,990,520	776,237	23.4582	387,883,668	2025-02-28
151	2025-03-04	90,214,283	353,500	23.2581	387,883,668	2025-02-28
152	2025-03-03	89,860,783	-904,000	23.1669	387,883,668	2025-02-28
153	2025-02-28	90,764,783	1,824,667	23.4000	387,883,668	2025-02-28
154	2025-02-27	88,940,116	-751,500	22.9296	387,883,668	2025-01-31
155	2025-02-26	89,691,616	270,000	23.1233	387,883,668	2025-01-31
156	2025-02-25	89,421,616	958,000	23.0537	387,883,668	2025-01-31
157	2025-02-24	88,463,616	1,205,740	22.8067	387,883,668	2025-01-31
158	2025-02-21	87,257,876	-74,740	22.4959	387,883,668	2025-01-31
159	2025-02-20	87,332,616	-406,001	22.5152	387,883,668	2025-01-31
160	2025-02-19	87,738,617	608,000	22.6198	387,883,668	2025-01-31
161	2025-02-18	87,130,617	173,844	22.4631	387,883,668	2025-01-31
162	2025-02-17	86,956,773	100,000	22.4183	387,883,668	2025-01-31
163	2025-02-14	86,856,773	400,000	22.3925	387,883,668	2025-01-31
164	2025-02-13	86,456,773	276,000	22.2894	387,883,668	2025-01-31
165	2025-02-12	86,180,773	79,867	22.2182	387,883,668	2025-01-31
166	2025-02-11	86,100,906	68,000	22.1976	387,883,668	2025-01-31
167	2025-02-10	86,032,906	54,000	22.1801	387,883,668	2025-01-31
168	2025-02-07	85,978,906	-32,000	22.1662	387,883,668	2025-01-31
169	2025-02-06	86,010,906	-106,000	22.1744	387,883,668	2025-01-31
170	2025-02-05	86,116,906	28,700	22.2017	387,883,668	2025-01-31
171	2025-02-04	86,088,206	271,299	22.1943	387,883,668	2025-01-31
172	2025-02-03	85,816,907	-198,000	22.1244	387,883,668	2025-01-31
173	2025-01-28	86,014,907	0	22.1754	387,883,668	2024-12-31
174	2025-01-27	86,014,907	71,999	22.1754	387,883,668	2024-12-31
175	2025-01-24	85,942,908	-115,844	22.1569	387,883,668	2024-12-31
176	2025-01-23	86,058,752	255,999	22.1867	387,883,668	2024-12-31
177	2025-01-22	85,802,753	463,152	22.1207	387,883,668	2024-12-31
178	2025-01-21	85,339,601	-671,252	22.0013	387,883,668	2024-12-31
179	2025-01-20	86,010,853	-4,000	22.1744	387,883,668	2024-12-31
180	2025-01-17	86,014,853	106,000	22.1754	387,883,668	2024-12-31
181	2025-01-16	85,908,853	-284,000	22.1481	387,883,668	2024-12-31
182	2025-01-15	86,192,853	-138,000	22.2213	387,883,668	2024-12-31
183	2025-01-14	86,330,853	102,285	22.2569	387,883,668	2024-12-31
184	2025-01-13	86,228,568	58,000	22.2305	387,883,668	2024-12-31
185	2025-01-10	86,170,568	15,000	22.2156	387,883,668	2024-12-31
186	2025-01-09	86,155,568	-524,000	22.2117	387,883,668	2024-12-31
187	2025-01-08	86,679,568	84,000	22.3468	387,883,668	2024-12-31
188	2025-01-07	86,595,568	-262,003	22.3251	387,883,668	2024-12-31
189	2025-01-06	86,857,571	284,000	22.3927	387,883,668	2024-12-31
190	2025-01-03	86,573,571	148,004	22.3195	387,883,668	2024-12-31
191	2025-01-02	86,425,567	-302,780	22.2813	387,883,668	2024-12-31
192	2024-12-31	86,728,347	0	22.3594	387,883,668	2024-12-31
193	2024-12-30	86,728,347	-543,500	22.3594	387,883,668	2024-11-30
194	2024-12-27	87,271,847	56,000	22.4995	387,883,668	2024-11-30
195	2024-12-24	87,215,847	-300,000	22.4851	387,883,668	2024-11-30
196	2024-12-23	87,515,847	-2,750,000	22.5624	387,883,668	2024-11-30
197	2024-12-20	90,265,847	50,000	23.2714	387,883,668	2024-11-30
198	2024-12-19	90,215,847	78,000	23.2585	387,883,668	2024-11-30
199	2024-12-18	90,137,847	-1,753,220	23.2384	387,883,668	2024-11-30
200	2024-12-17	91,891,067	484,002	23.6904	387,883,668	2024-11-30
201	2024-12-16	91,407,065	6,000	23.5656	387,883,668	2024-11-30
202	2024-12-13	91,401,065	133,998	23.5640	387,883,668	2024-11-30
203	2024-12-12	91,267,067	148,004	23.5295	387,883,668	2024-11-30
204	2024-12-11	91,119,063	2,608,975	23.4913	387,883,668	2024-11-30
205	2024-12-10	88,510,088	227,998	22.8187	387,883,668	2024-11-30
206	2024-12-09	88,282,090	-221,995	22.7599	387,883,668	2024-11-30
207	2024-12-06	88,504,085	-279,081	22.8172	387,883,668	2024-11-30
208	2024-12-05	88,783,166	687,085	22.8891	387,883,668	2024-11-30
209	2024-12-04	88,096,081	-604,000	22.7120	387,883,668	2024-11-30
210	2024-12-03	88,700,081	-6,106,077	22.8677	387,883,668	2024-11-30
211	2024-12-02	94,806,158	-74,000	24.4419	387,883,668	2024-11-30
212	2024-11-29	94,880,158	-131,189	24.4610	387,883,668	2024-10-31
213	2024-11-28	95,011,347	603,189	24.4948	387,883,668	2024-10-31
214	2024-11-27	94,408,158	-14,000	24.3393	387,883,668	2024-10-31
215	2024-11-26	94,422,158	106,000	24.3429	387,883,668	2024-10-31
216	2024-11-25	94,316,158	29,996	24.3156	387,883,668	2024-10-31
217	2024-11-22	94,286,162	122,000	24.3078	387,883,668	2024-10-31
218	2024-11-21	94,164,162	-326,004	24.2764	387,883,668	2024-10-31
219	2024-11-20	94,490,166	-755,900	24.3604	387,883,668	2024-10-31
220	2024-11-19	95,246,066	1,118,000	24.5553	387,883,668	2024-10-31
221	2024-11-18	94,128,066	-152,000	24.2671	387,883,668	2024-10-31
222	2024-11-15	94,280,066	-5,303	24.3063	387,883,668	2024-10-31
223	2024-11-14	94,285,369	-663,455	24.3076	387,883,668	2024-10-31
224	2024-11-13	94,948,824	424,000	24.4787	387,883,668	2024-10-31
225	2024-11-12	94,524,824	380,000	24.3694	387,883,668	2024-10-31
226	2024-11-11	94,144,824	92,000	24.2714	387,883,668	2024-10-31
227	2024-11-08	94,052,824	-917,240	24.2477	387,883,668	2024-10-31
228	2024-11-07	94,970,064	245,997	24.4842	387,883,668	2024-10-31
229	2024-11-06	94,724,067	114,000	24.4207	387,883,668	2024-10-31
230	2024-11-05	94,610,067	52,000	24.3914	387,883,668	2024-10-31
231	2024-11-04	94,558,067	0	24.3779	387,883,668	2024-10-31
232	2024-11-01	94,558,067	-312,000	24.3779	387,883,668	2024-10-31
233	2024-10-31	94,870,067	-122,000	24.4584	387,883,668	2024-10-31
234	2024-10-30	94,992,067	876,580	24.4898	387,883,668	2024-09-30
235	2024-10-29	94,115,487	92,000	24.2638	387,883,668	2024-09-30
236	2024-10-28	94,023,487	46,000	24.2401	387,883,668	2024-09-30
237	2024-10-25	93,977,487	-1,344,580	24.2283	387,883,668	2024-09-30
238	2024-10-24	95,322,067	1,274,840	24.5749	387,883,668	2024-09-30
239	2024-10-23	94,047,227	298,000	24.2462	387,883,668	2024-09-30
240	2024-10-22	93,749,227	-98,000	24.1694	387,883,668	2024-09-30
241	2024-10-21	93,847,227	110,000	24.1947	387,883,668	2024-09-30
242	2024-10-18	93,737,227	224,000	24.1663	387,883,668	2024-09-30
243	2024-10-17	93,513,227	221,000	24.1086	387,883,668	2024-09-30
244	2024-10-16	93,292,227	182,815	24.0516	387,883,668	2024-09-30
245	2024-10-15	93,109,412	62,718	24.0045	387,883,668	2024-09-30
246	2024-10-14	93,046,694	66,000	23.9883	387,883,668	2024-09-30
247	2024-10-10	92,980,694	-1,634,065	23.9713	387,883,668	2024-09-30
248	2024-10-09	94,614,759	-798,000	24.3926	387,883,668	2024-09-30
249	2024-10-08	95,412,759	318,000	24.5983	387,883,668	2024-09-30
250	2024-10-07	95,094,759	986,980	24.5163	387,883,668	2024-09-30
251	2024-10-04	94,107,779	1,070,000	24.2619	387,883,668	2024-09-30
252	2024-10-03	93,037,779	10,000	23.9860	387,883,668	2024-09-30
253	2024-10-02	93,027,779	2,000	23.9834	387,883,668	2024-09-30
254	2024-09-30	93,025,779	-160,000	23.9829	387,883,668	2024-09-30
255	2024-09-27	93,185,779	-1,224,980	24.0242	387,883,668	2024-08-31
256	2024-09-26	94,410,759	-768,000	24.3400	387,883,668	2024-08-31
257	2024-09-25	95,178,759	-46,000	24.5380	387,883,668	2024-08-31
258	2024-09-24	95,224,759	0	24.5498	387,883,668	2024-08-31
259	2024-09-23	95,224,759	138,000	24.5498	387,883,668	2024-08-31
260	2024-09-20	95,086,759	1,062,516	24.5142	387,883,668	2024-08-31
261	2024-09-19	94,024,243	328,000	24.2403	387,883,668	2024-08-31
262	2024-09-17	93,696,243	-343,331	24.1558	387,883,668	2024-08-31
263	2024-09-16	94,039,574	50,020	24.2443	387,883,668	2024-08-31
264	2024-09-13	93,989,554	-48,000	24.2314	387,883,668	2024-08-31
265	2024-09-12	94,037,554	-28,000	24.2438	387,883,668	2024-08-31
266	2024-09-11	94,065,554	1,163,253	24.2510	387,883,668	2024-08-31
267	2024-09-10	92,902,301	170,667	23.9511	387,883,668	2024-08-31
268	2024-09-09	92,731,634	70,000	23.9071	387,883,668	2024-08-31
269	2024-09-05	92,661,634	30,000	23.8890	387,883,668	2024-08-31
270	2024-09-04	92,631,634	-68,000	23.8813	387,883,668	2024-08-31
271	2024-09-03	92,699,634	-70,000	23.8988	387,883,668	2024-08-31
272	2024-09-02	92,769,634	30,000	23.9169	387,883,668	2024-08-31
273	2024-08-30	92,739,634	-439,910	23.9091	387,883,668	2024-07-31
274	2024-08-29	93,179,544	-1,124,959	24.0225	387,883,668	2024-07-31
275	2024-08-28	94,304,503	728,000	24.3126	387,883,668	2024-07-31
276	2024-08-27	93,576,503	-54,000	24.1249	387,883,668	2024-07-31
277	2024-08-26	93,630,503	242,000	24.1388	387,883,668	2024-07-31
278	2024-08-23	93,388,503	880,000	24.0764	387,883,668	2024-07-31
279	2024-08-22	92,508,503	55,950	23.8495	387,883,668	2024-07-31
280	2024-08-21	92,452,553	94,000	23.8351	387,883,668	2024-07-31
281	2024-08-20	92,358,553	370,000	23.8109	387,883,668	2024-07-31
282	2024-08-19	91,988,553	-236,000	23.7155	387,883,668	2024-07-31
283	2024-08-16	92,224,553	80,000	23.7763	387,883,668	2024-07-31
284	2024-08-15	92,144,553	28,000	23.7557	387,883,668	2024-07-31
285	2024-08-14	92,116,553	-94,000	23.7485	387,883,668	2024-07-31
286	2024-08-13	92,210,553	68,854	23.7727	387,883,668	2024-07-31
287	2024-08-12	92,141,699	-389,054	23.7550	387,883,668	2024-07-31
288	2024-08-09	92,530,753	-98,000	23.8553	387,883,668	2024-07-31
289	2024-08-08	92,628,753	-110,000	23.8805	387,883,668	2024-07-31
290	2024-08-07	92,738,753	184,000	23.9089	387,883,668	2024-07-31
291	2024-08-06	92,554,753	64,000	23.8615	387,883,668	2024-07-31
292	2024-08-05	92,490,753	36,000	23.8450	387,883,668	2024-07-31
293	2024-08-02	92,454,753	-2,000	23.8357	387,883,668	2024-07-31
294	2024-08-01	92,456,753	66,000	23.8362	387,883,668	2024-07-31
295	2024-07-31	92,390,753	14,000	23.8192	387,883,668	2024-07-31
296	2024-07-30	92,376,753	-90,000	23.8156	387,883,668	2024-06-30
297	2024-07-29	92,466,753	74,000	23.8388	387,883,668	2024-06-30
298	2024-07-26	92,392,753	40,000	23.8197	387,883,668	2024-06-30
299	2024-07-25	92,352,753	54,000	23.8094	387,883,668	2024-06-30
300	2024-07-24	92,298,753	52,000	23.7955	387,883,668	2024-06-30
301	2024-07-23	92,246,753	146,000	23.7821	387,883,668	2024-06-30
302	2024-07-22	92,100,753	270,000	23.7444	387,883,668	2024-06-30
303	2024-07-19	91,830,753	-64,000	23.6748	387,883,668	2024-06-30
304	2024-07-18	91,894,753	60,000	23.6913	387,883,668	2024-06-30
305	2024-07-17	91,834,753	34,000	23.6758	387,883,668	2024-06-30
306	2024-07-16	91,800,753	-74,000	23.6671	387,883,668	2024-06-30
307	2024-07-15	91,874,753	-106,000	23.6862	387,883,668	2024-06-30
308	2024-07-12	91,980,753	-1,421,800	23.7135	387,883,668	2024-06-30
309	2024-07-11	93,402,553	182,000	24.0800	387,883,668	2024-06-30
310	2024-07-10	93,220,553	25,999	24.0331	387,883,668	2024-06-30
311	2024-07-09	93,194,554	124,000	24.0264	387,883,668	2024-06-30
312	2024-07-08	93,070,554	-68,000	23.9945	387,883,668	2024-06-30
313	2024-07-05	93,138,554	278,000	24.0120	387,883,668	2024-06-30
314	2024-07-04	92,860,554	-40,000	23.9403	387,883,668	2024-06-30
315	2024-07-03	92,900,554	1,029,463	23.9506	387,883,668	2024-06-30
316	2024-07-02	91,871,091	292,000	23.6852	387,883,668	2024-06-30
317	2024-06-28	91,579,091	244,350	23.6099	387,883,668	2024-05-31
318	2024-06-27	91,334,741	352,000	23.5469	387,883,668	2024-05-31
319	2024-06-26	90,982,741	-730,625	23.4562	387,883,668	2024-05-31
320	2024-06-25	91,713,366	170,000	23.6446	387,883,668	2024-05-31
321	2024-06-24	91,543,366	1,992,000	23.6007	387,883,668	2024-05-31
322	2024-06-21	89,551,366	-330,000	23.0872	387,883,668	2024-05-31
323	2024-06-20	89,881,366	-184,000	23.1722	387,883,668	2024-05-31
324	2024-06-19	90,065,366	192,000	23.2197	387,883,668	2024-05-31
325	2024-06-18	89,873,366	952,262	23.1702	387,883,668	2024-05-31
326	2024-06-17	88,921,104	-136,000	22.9247	387,883,668	2024-05-31
327	2024-06-14	89,057,104	-12,000	22.9597	387,883,668	2024-05-31
328	2024-06-13	89,069,104	12,000	22.9628	387,883,668	2024-05-31
329	2024-06-12	89,057,104	-8,000	22.9597	387,883,668	2024-05-31
330	2024-06-11	89,065,104	-13,663	22.9618	387,883,668	2024-05-31
331	2024-06-07	89,078,767	-43,000	22.9653	387,883,668	2024-05-31
332	2024-06-06	89,121,767	2,000	22.9764	387,883,668	2024-05-31
333	2024-06-05	89,119,767	38,000	22.9759	387,883,668	2024-05-31
334	2024-06-04	89,081,767	60,000	22.9661	387,883,668	2024-05-31
335	2024-06-03	89,021,767	-4,004	22.9506	387,883,668	2024-05-31
336	2024-05-31	89,025,771	-182,004	22.9517	387,883,668	2024-05-31
337	2024-05-30	89,207,775	-23,992	22.9986	387,883,668	2024-04-30
338	2024-05-29	89,231,767	12,000	23.0048	387,883,668	2024-04-30
339	2024-05-28	89,219,767	-91,990	23.0017	387,883,668	2024-04-30
340	2024-05-27	89,311,757	-52,004	23.0254	387,883,668	2024-04-30
341	2024-05-24	89,363,761	-58,000	23.0388	387,883,668	2024-04-30
342	2024-05-23	89,421,761	108,000	23.0538	387,883,668	2024-04-30
343	2024-05-22	89,313,761	-38,000	23.0259	387,883,668	2024-04-30
344	2024-05-21	89,351,761	42,000	23.0357	387,883,668	2024-04-30
345	2024-05-20	89,309,761	60,000	23.0249	387,883,668	2024-04-30
346	2024-05-17	89,249,761	-19,999	23.0094	387,883,668	2024-04-30
347	2024-05-16	89,269,760	-238,000	23.0146	387,883,668	2024-04-30
348	2024-05-14	89,507,760	-88,000	23.0759	387,883,668	2024-04-30
349	2024-05-13	89,595,760	176,000	23.0986	387,883,668	2024-04-30
350	2024-05-10	89,419,760	7,997	23.0532	387,883,668	2024-04-30
351	2024-05-09	89,411,763	-132,000	23.0512	387,883,668	2024-04-30
352	2024-05-08	89,543,763	194,000	23.0852	387,883,668	2024-04-30
353	2024-05-07	89,349,763	-310,989	23.0352	387,883,668	2024-04-30
354	2024-05-06	89,660,752	-16,764	23.1154	387,883,668	2024-04-30
355	2024-05-03	89,677,516	-4,337	23.1197	387,883,668	2024-04-30
356	2024-05-02	89,681,853	-78,006	23.1208	387,883,668	2024-04-30
357	2024-04-30	89,759,859	11,994	23.1409	387,883,668	2024-04-30
358	2024-04-29	89,747,865	-68,000	23.1378	387,883,668	2024-03-31
359	2024-04-26	89,815,865	194,000	23.1554	387,883,668	2024-03-31
360	2024-04-25	89,621,865	28,000	23.1053	387,883,668	2024-03-31
361	2024-04-24	89,593,865	295,306	23.0981	387,883,668	2024-03-31
362	2024-04-23	89,298,559	127,000	23.0220	387,883,668	2024-03-31
363	2024-04-22	89,171,559	124,000	22.9893	387,883,668	2024-03-31
364	2024-04-19	89,047,559	128,000	22.9573	387,883,668	2024-03-31
365	2024-04-18	88,919,559	136,000	22.9243	387,883,668	2024-03-31
366	2024-04-17	88,783,559	192,000	22.8892	387,883,668	2024-03-31
367	2024-04-16	88,591,559	58,000	22.8397	387,883,668	2024-03-31
368	2024-04-15	88,533,559	176,000	22.8248	387,883,668	2024-03-31
369	2024-04-12	88,357,559	96,000	22.7794	387,883,668	2024-03-31
370	2024-04-11	88,261,559	198,000	22.7546	387,883,668	2024-03-31
371	2024-04-10	88,063,559	242,000	22.7036	387,883,668	2024-03-31
372	2024-04-09	87,821,559	60,000	22.6412	387,883,668	2024-03-31
373	2024-04-08	87,761,559	44,000	22.6257	387,883,668	2024-03-31
374	2024-04-05	87,717,559	18,000	22.6144	387,883,668	2024-03-31
375	2024-04-03	87,699,559	379,784	22.6098	387,883,668	2024-03-31
376	2024-04-02	87,319,775	-250,000	22.5118	387,883,668	2024-03-31
377	2024-03-28	87,569,775	184,000	22.5763	387,883,668	2024-02-29
378	2024-03-27	87,385,775	-6,982	22.5289	387,883,668	2024-02-29
379	2024-03-26	87,392,757	36,000	22.5307	387,883,668	2024-02-29
380	2024-03-25	87,356,757	172,000	22.5214	387,883,668	2024-02-29
381	2024-03-22	87,184,757	16,000	22.4770	387,883,668	2024-02-29
382	2024-03-21	87,168,757	-43,999	22.4729	387,883,668	2024-02-29
383	2024-03-20	87,212,756	-54,000	22.4843	387,883,668	2024-02-29
384	2024-03-19	87,266,756	1,336,031	22.4982	387,883,668	2024-02-29
385	2024-03-18	85,930,725	154,000	22.1537	387,883,668	2024-02-29
386	2024-03-15	85,776,725	78,000	22.1140	387,883,668	2024-02-29
387	2024-03-14	85,698,725	400,000	22.0939	387,883,668	2024-02-29
388	2024-03-13	85,298,725	28,000	21.9908	387,883,668	2024-02-29
389	2024-03-12	85,270,725	-10,000	21.9836	387,883,668	2024-02-29
390	2024-03-11	85,280,725	63,994	21.9862	387,883,668	2024-02-29
391	2024-03-08	85,216,731	266,000	21.9697	387,883,668	2024-02-29
392	2024-03-07	84,950,731	74,000	21.9011	387,883,668	2024-02-29
393	2024-03-06	84,876,731	21,018	21.8820	387,883,668	2024-02-29
394	2024-03-05	84,855,713	12,000	21.8766	387,883,668	2024-02-29
395	2024-03-04	84,843,713	34,000	21.8735	387,883,668	2024-02-29
396	2024-03-01	84,809,713	-12,000	21.8647	387,883,668	2024-02-29
397	2024-02-29	84,821,713	2,000	21.8678	387,883,668	2024-02-29
398	2024-02-28	84,819,713	36,000	21.8673	387,883,668	2024-01-31
399	2024-02-27	84,783,713	82,918	21.8580	387,883,668	2024-01-31
400	2024-02-26	84,700,795	4,000	21.8366	387,883,668	2024-01-31
401	2024-02-23	84,696,795	64,000	21.8356	387,883,668	2024-01-31
402	2024-02-22	84,632,795	82,000	21.8191	387,883,668	2024-01-31
403	2024-02-21	84,550,795	130,000	21.7980	387,883,668	2024-01-31
404	2024-02-20	84,420,795	24,000	21.7645	387,883,668	2024-01-31
405	2024-02-19	84,396,795	74,000	21.7583	387,883,668	2024-01-31
406	2024-02-16	84,322,795	76,000	21.7392	387,883,668	2024-01-31
407	2024-02-15	84,246,795	-392,000	21.7196	387,883,668	2024-01-31
408	2024-02-14	84,638,795	-106,000	21.8207	387,883,668	2024-01-31
409	2024-02-09	84,744,795	0	21.8480	387,883,668	2024-01-31
410	2024-02-08	84,744,795	32,072	21.8480	387,883,668	2024-01-31
411	2024-02-07	84,712,723	-42,000	21.8397	387,883,668	2024-01-31
412	2024-02-06	84,754,723	-24,000	21.8506	387,883,668	2024-01-31
413	2024-02-05	84,778,723	-62,852	21.8567	387,883,668	2024-01-31
414	2024-02-02	84,841,575	-260,000	21.8729	387,883,668	2024-01-31
415	2024-02-01	85,101,575	76,000	21.9400	387,883,668	2024-01-31
416	2024-01-31	85,025,575	88,000	21.9204	387,883,668	2024-01-31
417	2024-01-30	84,937,575	-66,000	21.8977	387,883,668	2023-12-31
418	2024-01-29	85,003,575	36,000	21.9147	387,883,668	2023-12-31
419	2024-01-26	84,967,575	65,320	21.9054	387,883,668	2023-12-31
420	2024-01-25	84,902,255	-10,000	21.8886	387,883,668	2023-12-31
421	2024-01-24	84,912,255	-180,000	21.8912	387,883,668	2023-12-31
422	2024-01-23	85,092,255	-36,000	21.9376	387,883,668	2023-12-31
423	2024-01-22	85,128,255	180,034	21.9469	387,883,668	2023-12-31
424	2024-01-19	84,948,221	-108,000	21.9004	387,883,668	2023-12-31
425	2024-01-18	85,056,221	32,000	21.9283	387,883,668	2023-12-31
426	2024-01-17	85,024,221	20,000	21.9200	387,883,668	2023-12-31
427	2024-01-16	85,004,221	-50,982	21.9149	387,883,668	2023-12-31
428	2024-01-15	85,055,203	-117,473	21.9280	387,883,668	2023-12-31
429	2024-01-12	85,172,676	-55,000	21.9583	387,883,668	2023-12-31
430	2024-01-11	85,227,676	-130,857	21.9725	387,883,668	2023-12-31
431	2024-01-10	85,358,533	-42,982	22.0062	387,883,668	2023-12-31
432	2024-01-09	85,401,515	56,000	22.0173	387,883,668	2023-12-31
433	2024-01-08	85,345,515	23,509	22.0029	387,883,668	2023-12-31
434	2024-01-05	85,322,006	5,018	21.9968	387,883,668	2023-12-31
435	2024-01-04	85,316,988	38,000	21.9955	387,883,668	2023-12-31
436	2024-01-03	85,278,988	-219,682	21.9857	387,883,668	2023-12-31
437	2024-01-02	85,498,670	196,000	22.0423	387,883,668	2023-12-31
438	2023-12-29	85,302,670	-21,000	21.9918	387,883,668	2023-11-30
439	2023-12-28	85,323,670	11,000	21.9972	387,883,668	2023-11-30
440	2023-12-27	85,312,670	-20,000	21.9944	387,883,668	2023-11-30
441	2023-12-22	85,332,670	16,000	21.9996	387,883,668	2023-11-30
442	2023-12-21	85,316,670	44,000	21.9954	387,883,668	2023-11-30
443	2023-12-20	85,272,670	34,000	21.9841	387,883,668	2023-11-30
444	2023-12-19	85,238,670	-284,000	21.9753	387,883,668	2023-11-30
445	2023-12-18	85,522,670	10,000	22.0485	387,883,668	2023-11-30
446	2023-12-15	85,512,670	-36,000	22.0460	387,883,668	2023-11-30
447	2023-12-14	85,548,670	72,000	22.0552	387,883,668	2023-11-30
448	2023-12-13	85,476,670	-56,000	22.0367	387,883,668	2023-11-30
449	2023-12-12	85,532,670	36,000	22.0511	387,883,668	2023-11-30
450	2023-12-11	85,496,670	2,000	22.0418	387,883,668	2023-11-30
451	2023-12-08	85,494,670	-338,000	22.0413	387,883,668	2023-11-30
452	2023-12-07	85,832,670	64,000	22.1285	387,883,668	2023-11-30
453	2023-12-06	85,768,670	-18,000	22.1120	387,883,668	2023-11-30
454	2023-12-05	85,786,670	8,000	22.1166	387,883,668	2023-11-30
455	2023-12-04	85,778,670	333,006	22.1145	387,883,668	2023-11-30
456	2023-12-01	85,445,664	170,000	22.0287	387,883,668	2023-11-30
457	2023-11-30	85,275,664	32,000	21.9849	387,883,668	2023-11-30
458	2023-11-29	85,243,664	-54,000	21.9766	387,883,668	2023-10-31
459	2023-11-28	85,297,664	5,000	21.9905	387,883,668	2023-10-31
460	2023-11-27	85,292,664	15,000	21.9892	387,883,668	2023-10-31
461	2023-11-24	85,277,664	42,349	21.9854	387,883,668	2023-10-31
462	2023-11-23	85,235,315	2,000	21.9745	387,883,668	2023-10-31
463	2023-11-22	85,233,315	-18,000	21.9739	387,883,668	2023-10-31
464	2023-11-21	85,251,315	44,000	21.9786	387,883,668	2023-10-31
465	2023-11-20	85,207,315	41,000	21.9672	387,883,668	2023-10-31
466	2023-11-17	85,166,315	-202,000	21.9567	387,883,668	2023-10-31
467	2023-11-16	85,368,315	40,000	22.0087	387,883,668	2023-10-31
468	2023-11-15	85,328,315	20,000	21.9984	387,883,668	2023-10-31
469	2023-11-14	85,308,315	-26,000	21.9933	387,883,668	2023-10-31
470	2023-11-13	85,334,315	4,000	22.0000	387,883,668	2023-10-31
471	2023-11-10	85,330,315	-58,000	21.9989	387,883,668	2023-10-31
472	2023-11-09	85,388,315	70,331	22.0139	387,883,668	2023-10-31
473	2023-11-08	85,317,984	-121,000	21.9958	387,883,668	2023-10-31
474	2023-11-07	85,438,984	63,000	22.0270	387,883,668	2023-10-31
475	2023-11-06	85,375,984	21,000	22.0107	387,883,668	2023-10-31
476	2023-11-03	85,354,984	-27,089	22.0053	387,883,668	2023-10-31
477	2023-11-02	85,382,073	-3,000	22.0123	387,883,668	2023-10-31
478	2023-11-01	85,385,073	10,000	22.0131	387,883,668	2023-10-31
479	2023-10-31	85,375,073	-77,708	22.0105	387,883,668	2023-10-31
480	2023-10-30	85,452,781	-24,000	22.0305	387,883,668	2023-09-30
481	2023-10-27	85,476,781	106,000	22.0367	387,883,668	2023-09-30
482	2023-10-26	85,370,781	-10,000	22.0094	387,883,668	2023-09-30
483	2023-10-25	85,380,781	1,132	22.0120	387,883,668	2023-09-30
484	2023-10-24	85,379,649	14,000	22.0117	387,883,668	2023-09-30
485	2023-10-20	85,365,649	220,000	22.0081	387,883,668	2023-09-30
486	2023-10-19	85,145,649	36,000	21.9513	387,883,668	2023-09-30
487	2023-10-18	85,109,649	1,000	21.9421	387,883,668	2023-09-30
488	2023-10-17	85,108,649	25,000	21.9418	387,883,668	2023-09-30
489	2023-10-16	85,083,649	-18,000	21.9354	387,883,668	2023-09-30
490	2023-10-13	85,101,649	26,000	21.9400	387,883,668	2023-09-30
491	2023-10-12	85,075,649	-36,000	21.9333	387,883,668	2023-09-30
492	2023-10-11	85,111,649	-16,000	21.9426	387,883,668	2023-09-30
493	2023-10-10	85,127,649	12,000	21.9467	387,883,668	2023-09-30
494	2023-10-09	85,115,649	-18,000	21.9436	387,883,668	2023-09-30
495	2023-10-06	85,133,649	-34,000	21.9482	387,883,668	2023-09-30
496	2023-10-05	85,167,649	-4,000	21.9570	387,883,668	2023-09-30
497	2023-10-04	85,171,649	-60,000	21.9580	387,883,668	2023-09-30
498	2023-10-03	85,231,649	42,000	21.9735	387,883,668	2023-09-30
499	2023-09-29	85,189,649	8,379	21.9627	387,883,668	2023-08-31
500	2023-09-28	85,181,270	-31,621	21.9605	387,883,668	2023-08-31
501	2023-09-27	85,212,891	61,851	21.9687	387,883,668	2023-08-31
502	2023-09-26	85,151,040	56,000	21.9527	387,883,668	2023-08-31
503	2023-09-25	85,095,040	19,995	21.9383	387,883,668	2023-08-31
504	2023-09-22	85,075,045	2,000	21.9331	387,883,668	2023-08-31
505	2023-09-21	85,073,045	-32,000	21.9326	387,883,668	2023-08-31
506	2023-09-20	85,105,045	-872,188	21.9409	387,883,668	2023-08-31
507	2023-09-19	85,977,233	-798,000	22.1657	387,883,668	2023-08-31
508	2023-09-18	86,775,233	84,000	22.3715	387,883,668	2023-08-31
509	2023-09-15	86,691,233	-102,000	22.3498	387,883,668	2023-08-31
510	2023-09-14	86,793,233	188,000	22.3761	387,883,668	2023-08-31
511	2023-09-13	86,605,233	1,182,000	22.3276	387,883,668	2023-08-31
512	2023-09-12	85,423,233	2,000	22.0229	387,883,668	2023-08-31
513	2023-09-11	85,421,233	46,000	22.0224	387,883,668	2023-08-31
514	2023-09-07	85,375,233	32,000	22.0105	387,883,668	2023-08-31
515	2023-09-06	85,343,233	-84,000	22.0023	387,883,668	2023-08-31
516	2023-09-05	85,427,233	-58,716	22.0239	387,883,668	2023-08-31
517	2023-09-04	85,485,949	35,000	22.0391	387,883,668	2023-08-31
518	2023-08-31	85,450,949	127,000	22.0300	387,883,668	2023-08-31
519	2023-08-30	85,323,949	143,000	21.9973	387,883,668	2023-07-31
520	2023-08-29	85,180,949	43,000	21.9604	387,883,668	2023-07-31
521	2023-08-28	85,137,949	-225,006	21.9494	387,883,668	2023-07-31
522	2023-08-25	85,362,955	-33,006	22.0074	387,883,668	2023-07-31
523	2023-08-24	85,395,961	44,000	22.0159	387,883,668	2023-07-31
524	2023-08-23	85,351,961	20,000	22.0045	387,883,668	2023-07-31
525	2023-08-22	85,331,961	63,000	21.9994	387,883,668	2023-07-31
526	2023-08-21	85,268,961	-2,000	21.9831	387,883,668	2023-07-31
527	2023-08-18	85,270,961	577,284	21.9836	387,883,668	2023-07-31
528	2023-08-17	84,693,677	10,000	21.8348	387,883,668	2023-07-31
529	2023-08-16	84,683,677	-22,000	21.8322	387,883,668	2023-07-31
530	2023-08-15	84,705,677	-44,000	21.8379	387,883,668	2023-07-31
531	2023-08-14	84,749,677	60,000	21.8493	387,883,668	2023-07-31
532	2023-08-11	84,689,677	36,000	21.8338	387,883,668	2023-07-31
533	2023-08-10	84,653,677	190,000	21.8245	387,883,668	2023-07-31
534	2023-08-09	84,463,677	-74,000	21.7755	387,883,668	2023-07-31
535	2023-08-08	84,537,677	24,000	21.7946	387,883,668	2023-07-31
536	2023-08-07	84,513,677	86,000	21.7884	387,883,668	2023-07-31
537	2023-08-04	84,427,677	-2,000	21.7662	387,883,668	2023-07-31
538	2023-08-03	84,429,677	-116,000	21.7668	387,883,668	2023-07-31
539	2023-08-02	84,545,677	-20,000	21.7967	387,883,668	2023-07-31
540	2023-08-01	84,565,677	28,000	21.8018	387,883,668	2023-07-31
541	2023-07-31	84,537,677	-4,000	21.7946	387,883,668	2023-07-31
542	2023-07-28	84,541,677	147,109	21.7956	387,883,668	2023-06-30
543	2023-07-27	84,394,568	13,996	21.7577	387,883,668	2023-06-30
544	2023-07-26	84,380,572	-14,004	21.7541	387,883,668	2023-06-30
545	2023-07-25	84,394,576	-342,000	21.7577	387,883,668	2023-06-30
546	2023-07-24	84,736,576	-78,000	21.8459	387,883,668	2023-06-30
547	2023-07-21	84,814,576	-153,004	21.8660	387,883,668	2023-06-30
548	2023-07-20	84,967,580	11,000	21.9054	387,883,668	2023-06-30
549	2023-07-19	84,956,580	-14,002	21.9026	387,883,668	2023-06-30
550	2023-07-18	84,970,582	11,134	21.9062	387,883,668	2023-06-30
551	2023-07-14	84,959,448	428,000	21.9033	387,883,668	2023-06-30
552	2023-07-13	84,531,448	29,000	21.7930	387,883,668	2023-06-30
553	2023-07-12	84,502,448	30,000	21.7855	387,883,668	2023-06-30
554	2023-07-11	84,472,448	-214,000	21.7778	387,883,668	2023-06-30
555	2023-07-10	84,686,448	-41,000	21.8330	387,883,668	2023-06-30
556	2023-07-07	84,727,448	28,000	21.8435	387,883,668	2023-06-30
557	2023-07-06	84,699,448	-73,000	21.8363	387,883,668	2023-06-30
558	2023-07-05	84,772,448	279,000	21.8551	387,883,668	2023-06-30
559	2023-07-04	84,493,448	-30,150	21.7832	387,883,668	2023-06-30
560	2023-07-03	84,523,598	646,000	21.7910	387,883,668	2023-06-30
561	2023-06-30	83,877,598	-2,037	21.6244	387,883,668	2023-06-30
562	2023-06-29	83,879,635	15,996	21.6249	387,883,668	2023-05-31
563	2023-06-28	83,863,639	-83,809	21.6208	387,883,668	2023-05-31
564	2023-06-27	83,947,448	19,284	21.6424	387,883,668	2023-05-31
565	2023-06-26	83,928,164	-1,127,740	21.6375	387,883,668	2023-05-31
566	2023-06-23	85,055,904	-558,041	21.9282	387,883,668	2023-05-31
567	2023-06-21	85,613,945	-12,004	22.0721	387,883,668	2023-05-31
568	2023-06-20	85,625,949	-39,683	22.0752	387,883,668	2023-05-31
569	2023-06-19	85,665,632	33,996	22.0854	387,883,668	2023-05-31
570	2023-06-16	85,631,636	843,240	22.0766	387,883,668	2023-05-31
571	2023-06-15	84,788,396	-92,004	21.8592	387,883,668	2023-05-31
572	2023-06-14	84,880,400	-471,244	21.8830	387,883,668	2023-05-31
573	2023-06-13	85,351,644	-244,004	22.0044	387,883,668	2023-05-31
574	2023-06-12	85,595,648	-18,000	22.0674	387,883,668	2023-05-31
575	2023-06-09	85,613,648	-322,004	22.0720	387,883,668	2023-05-31
576	2023-06-08	85,935,652	-97,792	22.1550	387,883,668	2023-05-31
577	2023-06-07	86,033,444	303,996	22.1802	387,883,668	2023-05-31
578	2023-06-06	85,729,448	57,996	22.1018	387,883,668	2023-05-31
579	2023-06-05	85,671,452	4,000	22.0869	387,883,668	2023-05-31
580	2023-06-02	85,667,452	-89,786	22.0859	387,883,668	2023-05-31
581	2023-06-01	85,757,238	435,000	22.1090	387,883,668	2023-05-31
582	2023-05-31	85,322,238	-469,004	21.9969	387,883,668	2023-05-31
583	2023-05-30	85,791,242	36,000	22.1178	387,883,668	2023-04-30
584	2023-05-29	85,755,242	40,000	22.1085	387,883,668	2023-04-30
585	2023-05-25	85,715,242	76,000	22.0982	387,883,668	2023-04-30
586	2023-05-24	85,639,242	139,000	22.0786	387,883,668	2023-04-30
587	2023-05-23	85,500,242	-183,004	22.0428	387,883,668	2023-04-30
588	2023-05-22	85,683,246	-614,904	22.0899	387,883,668	2023-04-30
589	2023-05-19	86,298,150	-64,000	22.2485	387,883,668	2023-04-30
590	2023-05-18	86,362,150	362,400	22.2650	387,883,668	2023-04-30
591	2023-05-17	85,999,750	-886,096	22.1715	387,883,668	2023-04-30
592	2023-05-16	86,885,846	60,000	22.4000	387,883,668	2023-04-30
593	2023-05-15	86,825,846	-52,434	22.3845	387,883,668	2023-04-30
594	2023-05-12	86,878,280	84,000	22.3980	387,883,668	2023-04-30
595	2023-05-11	86,794,280	-118,000	22.3764	387,883,668	2023-04-30
596	2023-05-10	86,912,280	-66,000	22.4068	387,883,668	2023-04-30
597	2023-05-09	86,978,280	-6,000	22.4238	387,883,668	2023-04-30
598	2023-05-08	86,984,280	79,000	22.4254	387,883,668	2023-04-30
599	2023-05-05	86,905,280	8,000	22.4050	387,883,668	2023-04-30
600	2023-05-04	86,897,280	-40,000	22.4029	387,883,668	2023-04-30
601	2023-05-03	86,937,280	-54,000	22.4132	387,883,668	2023-04-30
602	2023-05-02	86,991,280	-2,000	22.4272	387,883,668	2023-04-30
603	2023-04-28	86,993,280	-34,004	22.4277	387,883,668	2023-03-31
604	2023-04-27	87,027,284	413,568	22.4364	387,883,668	2023-03-31
605	2023-04-26	86,613,716	32,002	22.3298	387,883,668	2023-03-31
606	2023-04-25	86,581,714	301,997	22.3216	387,883,668	2023-03-31
607	2023-04-24	86,279,717	168,904	22.2437	387,883,668	2023-03-31
608	2023-04-21	86,110,813	102,686	22.2002	387,883,668	2023-03-31
609	2023-04-20	86,008,127	126,000	22.1737	387,883,668	2023-03-31
610	2023-04-19	85,882,127	467,865	22.1412	387,883,668	2023-03-31
611	2023-04-18	85,414,262	7,040	22.0206	387,883,668	2023-03-31
612	2023-04-17	85,407,222	94,413	22.0188	387,883,668	2023-03-31
613	2023-04-14	85,312,809	38,857	21.9944	387,883,668	2023-03-31
614	2023-04-13	85,273,952	8,000	21.9844	387,883,668	2023-03-31
615	2023-04-12	85,265,952	-94,000	21.9824	387,883,668	2023-03-31
616	2023-04-11	85,359,952	304,000	22.0066	387,883,668	2023-03-31
617	2023-04-06	85,055,952	26,000	21.9282	387,883,668	2023-03-31
618	2023-04-04	85,029,952	55,326	21.9215	387,883,668	2023-03-31
619	2023-04-03	84,974,626	-339,297	21.9072	387,883,668	2023-03-31
620	2023-03-31	85,313,923	-36,040	21.9947	387,883,668	2023-03-31
621	2023-03-30	85,349,963	202,000	22.0040	387,883,668	2023-03-03
622	2023-03-29	85,147,963	-1,106,002	21.9519	387,883,668	2023-03-03
623	2023-03-28	86,253,965	175,588	22.2371	387,883,668	2023-03-03
624	2023-03-27	86,078,377	-467,024	22.1918	387,883,668	2023-03-03
625	2023-03-24	86,545,401	123,719	22.3122	387,883,668	2023-03-03
626	2023-03-23	86,421,682	-16,000	22.2803	387,883,668	2023-03-03
627	2023-03-22	86,437,682	-126,000	22.2844	387,883,668	2023-03-03
628	2023-03-21	86,563,682	-508,000	22.3169	387,883,668	2023-03-03
629	2023-03-20	87,071,682	42,000	22.4479	387,883,668	2023-03-03
630	2023-03-17	87,029,682	148,000	22.4371	387,883,668	2023-03-03
631	2023-03-16	86,881,682	-697,000	22.3989	387,883,668	2023-03-03
632	2023-03-15	87,578,682	-80,882	22.5786	387,883,668	2023-03-03
633	2023-03-14	87,659,564	-316,644	22.5994	387,883,668	2023-03-03
634	2023-03-13	87,976,208	382,703	22.6811	387,883,668	2023-03-03
635	2023-03-10	87,593,505	18,000	22.5824	387,883,668	2023-03-03
636	2023-03-09	87,575,505	-210,000	22.5778	387,883,668	2023-03-03
637	2023-03-08	87,785,505	-558,951	22.6319	387,883,668	2023-03-03
638	2023-03-07	88,344,456	36,888	22.7760	387,883,668	2023-03-03
639	2023-03-06	88,307,568	-233,955	22.7665	387,883,668	2023-03-03
640	2023-03-03	88,541,523	-52,947	22.8268	387,883,668	2023-03-03
641	2023-03-02	88,594,470	71,576	22.8523	387,683,668	2023-02-28
642	2023-03-01	88,522,894	-93,000	22.8338	387,683,668	2023-02-28
643	2023-02-28	88,615,894	-58,000	22.8578	387,683,668	2023-02-28
644	2023-02-27	88,673,894	402,206	22.8727	387,683,668	2023-01-31
645	2023-02-24	88,271,688	80,847	22.7690	387,683,668	2023-01-31
646	2023-02-23	88,190,841	-24,000	22.7481	387,683,668	2023-01-31
647	2023-02-22	88,214,841	1,717,928	22.7543	387,683,668	2023-01-31
648	2023-02-21	86,496,913	-1,266,717	22.3112	387,683,668	2023-01-31
649	2023-02-20	87,763,630	261,923	22.6379	387,683,668	2023-01-31
650	2023-02-17	87,501,707	140,000	22.5704	387,683,668	2023-01-31
651	2023-02-16	87,361,707	116,042	22.5343	387,683,668	2023-01-31
652	2023-02-15	87,245,665	33,977	22.5043	387,683,668	2023-01-31
653	2023-02-14	87,211,688	-216,012	22.4956	387,683,668	2023-01-31
654	2023-02-13	87,427,700	1,193,021	22.5513	387,683,668	2023-01-31
655	2023-02-10	86,234,679	-243,873	22.2436	387,683,668	2023-01-31
656	2023-02-09	86,478,552	181,978	22.3065	387,683,668	2023-01-31
657	2023-02-08	86,296,574	-51,676	22.2595	387,683,668	2023-01-31
658	2023-02-07	86,348,250	431,042	22.2729	387,683,668	2023-01-31
659	2023-02-06	85,917,208	23,066	22.1617	387,683,668	2023-01-31
660	2023-02-03	85,894,142	-159,275	22.1557	387,683,668	2023-01-31
661	2023-02-02	86,053,417	-314,116	22.1968	387,683,668	2023-01-31
662	2023-02-01	86,367,533	-319,006	22.2778	387,683,668	2023-01-31
663	2023-01-31	86,686,539	172,000	22.3601	387,683,668	2023-01-31
664	2023-01-30	86,514,539	-346,000	22.3158	387,683,668	2022-12-31
665	2023-01-27	86,860,539	-128,000	22.4050	387,683,668	2022-12-31
666	2023-01-26	86,988,539	116,457	22.4380	387,683,668	2022-12-31
667	2023-01-20	86,872,082	36,000	22.4080	387,683,668	2022-12-31
668	2023-01-19	86,836,082	-562,240	22.3987	387,683,668	2022-12-31
669	2023-01-18	87,398,322	156,000	22.5437	387,683,668	2022-12-31
670	2023-01-17	87,242,322	10,000	22.5035	387,683,668	2022-12-31
671	2023-01-16	87,232,322	-15,000	22.5009	387,683,668	2022-12-31
672	2023-01-13	87,247,322	35,000	22.5048	387,683,668	2022-12-31
673	2023-01-12	87,212,322	369,000	22.4957	387,683,668	2022-12-31
674	2023-01-11	86,843,322	-142,000	22.4006	387,683,668	2022-12-31
675	2023-01-10	86,985,322	717,618	22.4372	387,683,668	2022-12-31
676	2023-01-09	86,267,704	38,515	22.2521	387,683,668	2022-12-31
677	2023-01-06	86,229,189	-88,000	22.2422	387,683,668	2022-12-31
678	2023-01-05	86,317,189	134,000	22.2649	387,683,668	2022-12-31
679	2023-01-04	86,183,189	18,000	22.2303	387,683,668	2022-12-31
680	2023-01-03	86,165,189	-74,177	22.2256	387,683,668	2022-12-31
681	2022-12-30	86,239,366	190,000	22.2448	387,683,668	2022-11-30
682	2022-12-29	86,049,366	-84,000	22.1958	387,683,668	2022-11-30
683	2022-12-28	86,133,366	-20,000	22.2174	387,683,668	2022-11-30
684	2022-12-23	86,153,366	-46,000	22.2226	387,683,668	2022-11-30
685	2022-12-22	86,199,366	45,913	22.2345	387,683,668	2022-11-30
686	2022-12-21	86,153,453	148,000	22.2226	387,683,668	2022-11-30
687	2022-12-20	86,005,453	-44,000	22.1844	387,683,668	2022-11-30
688	2022-12-19	86,049,453	668,002	22.1958	387,683,668	2022-11-30
689	2022-12-16	85,381,451	551,000	22.0235	387,683,668	2022-11-30
690	2022-12-15	84,830,451	254,000	21.8814	387,683,668	2022-11-30
691	2022-12-14	84,576,451	104,000	21.8158	387,683,668	2022-11-30
692	2022-12-13	84,472,451	-112,000	21.7890	387,683,668	2022-11-30
693	2022-12-12	84,584,451	149,920	21.8179	387,683,668	2022-11-30
694	2022-12-09	84,434,531	173,965	21.7792	387,683,668	2022-11-30
695	2022-12-08	84,260,566	-40,000	21.7344	387,683,668	2022-11-30
696	2022-12-07	84,300,566	-243,999	21.7447	387,683,668	2022-11-30
697	2022-12-06	84,544,565	-208,000	21.8076	387,683,668	2022-11-30
698	2022-12-05	84,752,565	32,012	21.8613	387,683,668	2022-11-30
699	2022-12-02	84,720,553	-434,024	21.8530	387,683,668	2022-11-30
700	2022-12-01	85,154,577	-199,000	21.9650	387,683,668	2022-11-30
701	2022-11-30	85,353,577	22,000	22.0163	387,683,668	2022-11-30
702	2022-11-29	85,331,577	576,000	22.0106	387,683,668	2022-10-31
703	2022-11-28	84,755,577	288,000	21.8620	387,683,668	2022-10-31
704	2022-11-25	84,467,577	96,000	21.7878	387,683,668	2022-10-31
705	2022-11-24	84,371,577	293,000	21.7630	387,683,668	2022-10-31
706	2022-11-23	84,078,577	100,000	21.6874	387,683,668	2022-10-31
707	2022-11-22	83,978,577	465,640	21.6616	387,683,668	2022-10-31
708	2022-11-21	83,512,937	-386,040	21.5415	387,683,668	2022-10-31
709	2022-11-18	83,898,977	41,839	21.6411	387,683,668	2022-10-31
710	2022-11-17	83,857,138	703,992	21.6303	387,683,668	2022-10-31
711	2022-11-16	83,153,146	457,996	21.4487	387,683,668	2022-10-31
712	2022-11-15	82,695,150	-94,012	21.3306	387,683,668	2022-10-31
713	2022-11-14	82,789,162	356,939	21.3548	387,683,668	2022-10-31
714	2022-11-11	82,432,223	-8,078	21.2628	387,683,668	2022-10-31
715	2022-11-10	82,440,301	22,351	21.2648	387,683,668	2022-10-31
716	2022-11-09	82,417,950	-233,446	21.2591	387,683,668	2022-10-31
717	2022-11-08	82,651,396	-191,388	21.3193	387,683,668	2022-10-31
718	2022-11-07	82,842,784	157,814	21.3687	387,683,668	2022-10-31
719	2022-11-04	82,684,970	-8,000	21.3279	387,683,668	2022-10-31
720	2022-11-03	82,692,970	-436,891	21.3300	387,683,668	2022-10-31
721	2022-11-02	83,129,861	-107,063	21.4427	387,683,668	2022-10-31
722	2022-11-01	83,236,924	759,660	21.4703	387,683,668	2022-10-31
723	2022-10-31	82,477,264	2,497	21.2744	387,683,668	2022-10-31
724	2022-10-28	82,474,767	-558,796	21.2737	387,683,668	2022-09-30
725	2022-10-27	83,033,563	-4,945,427	21.4179	387,683,668	2022-09-30
726	2022-10-26	87,978,990	616,803	22.6935	387,683,668	2022-09-30
727	2022-10-25	87,362,187	-74,000	22.5344	387,683,668	2022-09-30
728	2022-10-24	87,436,187	10,425	22.5535	387,683,668	2022-09-30
729	2022-10-21	87,425,762	181,204	22.5508	387,683,668	2022-09-30
730	2022-10-20	87,244,558	343,524	22.5041	387,683,668	2022-09-30
731	2022-10-19	86,901,034	-64,528	22.4154	387,683,668	2022-09-30
732	2022-10-18	86,965,562	14,308	22.4321	387,683,668	2022-09-30
733	2022-10-17	86,951,254	189,796	22.4284	387,683,668	2022-09-30
734	2022-10-14	86,761,458	139,811	22.3794	387,683,668	2022-09-30
735	2022-10-13	86,621,647	-29,002	22.3434	387,683,668	2022-09-30
736	2022-10-12	86,650,649	163,961	22.3509	387,683,668	2022-09-30
737	2022-10-11	86,486,688	83,393	22.3086	387,683,668	2022-09-30
738	2022-10-10	86,403,295	167,000	22.2871	387,683,668	2022-09-30
739	2022-10-07	86,236,295	63,222	22.2440	387,683,668	2022-09-30
740	2022-10-06	86,173,073	-100,351	22.2277	387,683,668	2022-09-30
741	2022-10-05	86,273,424	-144,000	22.2536	387,683,668	2022-09-30
742	2022-10-03	86,417,424	-883,689	22.2907	387,683,668	2022-09-30
743	2022-09-30	87,301,113	340,859	22.5186	387,683,668	2022-09-30
744	2022-09-29	86,960,254	-254,434	22.4307	387,683,668	2022-08-31
745	2022-09-28	87,214,688	-256,072	22.4964	387,683,668	2022-08-31
746	2022-09-27	87,470,760	289,029	22.5624	387,683,668	2022-08-31
747	2022-09-26	87,181,731	-1,750,495	22.4879	387,683,668	2022-08-31
748	2022-09-23	88,932,226	-61,291	22.9394	387,683,668	2022-08-31
749	2022-09-22	88,993,517	602,528	22.9552	387,683,668	2022-08-31
750	2022-09-21	88,390,989	1,261,589	22.7998	387,683,668	2022-08-31
751	2022-09-20	87,129,400	113,793	22.4744	387,683,668	2022-08-31
752	2022-09-19	87,015,607	765,535	22.4450	387,683,668	2022-08-31
753	2022-09-16	86,250,072	180,710	22.2475	387,683,668	2022-08-31
754	2022-09-15	86,069,362	-142,000	22.2009	387,683,668	2022-08-31
755	2022-09-14	86,211,362	234,460	22.2376	387,683,668	2022-08-31
756	2022-09-13	85,976,902	200,000	22.1771	387,683,668	2022-08-31
757	2022-09-09	85,776,902	-396,000	22.1255	387,683,668	2022-08-31
758	2022-09-08	86,172,902	-14,500	22.2276	387,683,668	2022-08-31
759	2022-09-07	86,187,402	-759,832	22.2314	387,683,668	2022-08-31
760	2022-09-06	86,947,234	-129,100	22.4274	387,683,668	2022-08-31
761	2022-09-05	87,076,334	1,038,178	22.4607	387,683,668	2022-08-31
762	2022-09-02	86,038,156	-354,012	22.1929	387,683,668	2022-08-31
763	2022-09-01	86,392,168	242,603	22.2842	387,683,668	2022-08-31
764	2022-08-31	86,149,565	1,134,007	22.2216	387,683,668	2022-08-31
765	2022-08-30	85,015,558	-1,031,003	21.9291	387,683,668	2022-07-31
766	2022-08-29	86,046,561	7,999	22.1950	387,683,668	2022-07-31
767	2022-08-26	86,038,562	-71,001	22.1930	387,683,668	2022-07-31
768	2022-08-25	86,109,563	275,400	22.2113	387,683,668	2022-07-31
769	2022-08-24	85,834,163	106,090	22.1403	387,683,668	2022-07-31
770	2022-08-23	85,728,073	-547,492	22.1129	387,683,668	2022-07-31
771	2022-08-22	86,275,565	317,769	22.2541	387,683,668	2022-07-31
772	2022-08-19	85,957,796	-683,801	22.1721	387,683,668	2022-07-31
773	2022-08-18	86,641,597	-17,200	22.3485	387,683,668	2022-07-31
774	2022-08-17	86,658,797	89,486	22.3530	387,683,668	2022-07-31
775	2022-08-16	86,569,311	-57,775	22.3299	387,683,668	2022-07-31
776	2022-08-15	86,627,086	-274,734	22.3448	387,683,668	2022-07-31
777	2022-08-12	86,901,820	-138,637	22.4157	387,683,668	2022-07-31
778	2022-08-11	87,040,457	909,360	22.4514	387,683,668	2022-07-31
779	2022-08-10	86,131,097	62,599	22.2168	387,683,668	2022-07-31
780	2022-08-09	86,068,498	-39,605	22.2007	387,683,668	2022-07-31
781	2022-08-08	86,108,103	-309,000	22.2109	387,683,668	2022-07-31
782	2022-08-05	86,417,103	-451,433	22.2906	387,683,668	2022-07-31
783	2022-08-04	86,868,536	427,540	22.4071	387,683,668	2022-07-31
784	2022-08-03	86,440,996	-602,961	22.2968	387,683,668	2022-07-31
785	2022-08-02	87,043,957	949,744	22.4523	387,683,668	2022-07-31
786	2022-08-01	86,094,213	-466,070	22.2073	387,683,668	2022-07-31
787	2022-07-29	86,560,283	-384,248	22.3276	387,683,668	2022-06-30
788	2022-07-28	86,944,531	-1,383,353	22.4267	387,683,668	2022-06-30
789	2022-07-27	88,327,884	-245,681	22.7835	387,683,668	2022-06-30
790	2022-07-26	88,573,565	87,999	22.8469	387,683,668	2022-06-30
791	2022-07-25	88,485,566	390,102	22.8242	387,683,668	2022-06-30
792	2022-07-22	88,095,464	-64,063	22.7235	387,683,668	2022-06-30
793	2022-07-21	88,159,527	33,000	22.7401	387,683,668	2022-06-30
794	2022-07-20	88,126,527	-278,000	22.7316	387,683,668	2022-06-30
795	2022-07-19	88,404,527	-104,002	22.8033	387,683,668	2022-06-30
796	2022-07-18	88,508,529	-117,962	22.8301	387,683,668	2022-06-30
797	2022-07-15	88,626,491	-194,000	22.8605	387,683,668	2022-06-30
798	2022-07-14	88,820,491	172,727	22.9106	387,683,668	2022-06-30
799	2022-07-13	88,647,764	31,161	22.8660	387,683,668	2022-06-30
800	2022-07-12	88,616,603	-4,601	22.8580	387,683,668	2022-06-30
801	2022-07-11	88,621,204	-356,000	22.8592	387,683,668	2022-06-30
802	2022-07-08	88,977,204	-675,920	22.9510	387,683,668	2022-06-30
803	2022-07-07	89,653,124	197,993	23.1253	387,683,668	2022-06-30
804	2022-07-06	89,455,131	235,849	23.0743	387,683,668	2022-06-30
805	2022-07-05	89,219,282	-1,760,330	23.0134	387,683,668	2022-06-30
806	2022-07-04	90,979,612	711,120	23.4675	387,683,668	2022-06-30
807	2022-06-30	90,268,492	-314,000	23.2841	387,683,668	2022-06-30
808	2022-06-29	90,582,492	134,864	23.3711	387,583,668	2022-05-31
809	2022-06-28	90,447,628	199,648	23.3363	387,583,668	2022-05-31
810	2022-06-27	90,247,980	252,000	23.2848	387,583,668	2022-05-31
811	2022-06-24	89,995,980	-540,317	23.2198	387,583,668	2022-05-31
812	2022-06-23	90,536,297	46,619	23.3592	387,583,668	2022-05-31
813	2022-06-22	90,489,678	-577,657	23.3471	387,583,668	2022-05-31
814	2022-06-21	91,067,335	-126,001	23.4962	387,583,668	2022-05-31
815	2022-06-20	91,193,336	1,875,924	23.5287	387,583,668	2022-05-31
816	2022-06-17	89,317,412	-2,027,881	23.0447	387,583,668	2022-05-31
817	2022-06-16	91,345,293	514,880	23.5679	387,583,668	2022-05-31
818	2022-06-15	90,830,413	-805,377	23.4350	387,583,668	2022-05-31
819	2022-06-14	91,635,790	-460,000	23.6428	387,583,668	2022-05-31
820	2022-06-13	92,095,790	357,401	23.7615	387,583,668	2022-05-31
821	2022-06-10	91,738,389	-344,000	23.6693	387,583,668	2022-05-31
822	2022-06-09	92,082,389	174,000	23.7581	387,583,668	2022-05-31
823	2022-06-08	91,908,389	1,913,382	23.7132	387,583,668	2022-05-31
824	2022-06-07	89,995,007	81,336	23.2195	387,583,668	2022-05-31
825	2022-06-06	89,913,671	-632,121	23.1985	387,583,668	2022-05-31
826	2022-06-02	90,545,792	-66,000	23.3616	387,583,668	2022-05-31
827	2022-06-01	90,611,792	-792,000	23.3786	387,583,668	2022-05-31
828	2022-05-31	91,403,792	-96,000	23.5830	387,583,668	2022-05-31
829	2022-05-30	91,499,792	-506,000	23.6199	387,383,668	2022-04-30
830	2022-05-27	92,005,792	120,000	23.7506	387,383,668	2022-04-30
831	2022-05-26	91,885,792	-221,163	23.7196	387,383,668	2022-04-30
832	2022-05-25	92,106,955	221,214	23.7767	387,383,668	2022-04-30
833	2022-05-24	91,885,741	111,000	23.7196	387,383,668	2022-04-30
834	2022-05-23	91,774,741	-299,051	23.6909	387,383,668	2022-04-30
835	2022-05-20	92,073,792	89,573	23.7681	387,383,668	2022-04-30
836	2022-05-19	91,984,219	-248,000	23.7450	387,383,668	2022-04-30
837	2022-05-18	92,232,219	-445,868	23.8090	387,383,668	2022-04-30
838	2022-05-17	92,678,087	62,000	23.9241	387,383,668	2022-04-30
839	2022-05-16	92,616,087	-963,360	23.9081	387,383,668	2022-04-30
840	2022-05-13	93,579,447	-243,320	24.1568	387,383,668	2022-04-30
841	2022-05-12	93,822,767	-108,705	24.2196	387,383,668	2022-04-30
842	2022-05-11	93,931,472	-70,000	24.2477	387,383,668	2022-04-30
843	2022-05-10	94,001,472	-427,416	24.2657	387,383,668	2022-04-30
844	2022-05-06	94,428,888	-741,584	24.3761	387,383,668	2022-04-30
845	2022-05-05	95,170,472	325,680	24.5675	387,383,668	2022-04-30
846	2022-05-04	94,844,792	-103,000	24.4834	387,383,668	2022-04-30
847	2022-05-03	94,947,792	-18,000	24.5100	387,383,668	2022-04-30
848	2022-04-29	94,965,792	-88,000	24.5147	387,383,668	2022-03-31
849	2022-04-28	95,053,792	90,000	24.5374	387,383,668	2022-03-31
850	2022-04-27	94,963,792	-194,000	24.5141	387,383,668	2022-03-31
851	2022-04-26	95,157,792	46,000	24.5642	387,383,668	2022-03-31
852	2022-04-25	95,111,792	-571,000	24.5523	387,383,668	2022-03-31
853	2022-04-22	95,682,792	73,401	24.6997	387,383,668	2022-03-31
854	2022-04-21	95,609,391	-4,000	24.6808	387,383,668	2022-03-31
855	2022-04-20	95,613,391	-284,004	24.6818	387,383,668	2022-03-31
856	2022-04-19	95,897,395	-25,385	24.7551	387,383,668	2022-03-31
857	2022-04-14	95,922,780	238,965	24.7617	387,383,668	2022-03-31
858	2022-04-13	95,683,815	-495,580	24.7000	387,383,668	2022-03-31
859	2022-04-12	96,179,395	203,000	24.8279	387,383,668	2022-03-31
860	2022-04-11	95,976,395	-491,981	24.7755	387,383,668	2022-03-31
861	2022-04-08	96,468,376	-187,900	24.9025	387,383,668	2022-03-31
862	2022-04-07	96,656,276	1,668,000	24.9510	387,383,668	2022-03-31
863	2022-04-06	94,988,276	-16,420	24.5205	387,383,668	2022-03-31
864	2022-04-04	95,004,696	-316,000	24.5247	387,383,668	2022-03-31
865	2022-04-01	95,320,696	290,000	24.6063	387,383,668	2022-03-31
866	2022-03-31	95,030,696	-328,581	24.5314	387,383,668	2022-03-31
867	2022-03-30	95,359,277	572,581	24.6162	387,383,668	2022-02-28
868	2022-03-29	94,786,696	-2,383,357	24.4684	387,383,668	2022-02-28
869	2022-03-28	97,170,053	1,641,746	25.0837	387,383,668	2022-02-28
870	2022-03-25	95,528,307	-517,302	24.6599	387,383,668	2022-02-28
871	2022-03-24	96,045,609	697,413	24.7934	387,383,668	2022-02-28
872	2022-03-23	95,348,196	479,160	24.6134	387,383,668	2022-02-28
873	2022-03-22	94,869,036	-435,160	24.4897	387,383,668	2022-02-28
874	2022-03-21	95,304,196	-1,143,497	24.6020	387,383,668	2022-02-28
875	2022-03-18	96,447,693	832,109	24.8972	387,383,668	2022-02-28
876	2022-03-17	95,615,584	1,011,471	24.6824	387,383,668	2022-02-28
877	2022-03-16	94,604,113	368,000	24.4213	387,383,668	2022-02-28
878	2022-03-15	94,236,113	288,000	24.3263	387,383,668	2022-02-28
879	2022-03-14	93,948,113	791,445	24.2520	387,383,668	2022-02-28
880	2022-03-11	93,156,668	-132,529	24.0476	387,383,668	2022-02-28
881	2022-03-10	93,289,197	-1,254,461	24.0819	387,383,668	2022-02-28
882	2022-03-09	94,543,658	178,261	24.4057	387,383,668	2022-02-28
883	2022-03-08	94,365,397	291,920	24.3597	387,383,668	2022-02-28
884	2022-03-07	94,073,477	-1,358,096	24.2843	387,383,668	2022-02-28
885	2022-03-04	95,431,573	112,000	24.6349	387,383,668	2022-02-28
886	2022-03-03	95,319,573	215,391	24.6060	387,383,668	2022-02-28
887	2022-03-02	95,104,182	-110,311	24.5504	387,383,668	2022-02-28
888	2022-03-01	95,214,493	-809,080	24.5789	387,383,668	2022-02-28
889	2022-02-28	96,023,573	-226,000	24.7877	387,383,668	2022-02-28
890	2022-02-25	96,249,573	-81,989	24.8461	387,383,668	2022-01-31
891	2022-02-24	96,331,562	-214,454	24.8672	387,383,668	2022-01-31
892	2022-02-23	96,546,016	406,000	24.9226	387,383,668	2022-01-31
893	2022-02-22	96,140,016	-298,000	24.8178	387,383,668	2022-01-31
894	2022-02-21	96,438,016	517,000	24.8947	387,383,668	2022-01-31
895	2022-02-18	95,921,016	306,144	24.7612	387,383,668	2022-01-31
896	2022-02-17	95,614,872	-184,000	24.6822	387,383,668	2022-01-31
897	2022-02-16	95,798,872	-30,000	24.7297	387,383,668	2022-01-31
898	2022-02-15	95,828,872	220,000	24.7375	387,383,668	2022-01-31
899	2022-02-14	95,608,872	252,000	24.6807	387,383,668	2022-01-31
900	2022-02-11	95,356,872	1,474,000	24.6156	387,383,668	2022-01-31
901	2022-02-10	93,882,872	141,000	24.2351	387,383,668	2022-01-31
902	2022-02-09	93,741,872	417,717	24.1987	387,383,668	2022-01-31
903	2022-02-08	93,324,155	391,968	24.0909	387,383,668	2022-01-31
904	2022-02-07	92,932,187	109,600	23.9897	387,383,668	2022-01-31
905	2022-02-04	92,822,587	-373,665	23.9614	387,383,668	2022-01-31
906	2022-01-31	93,196,252	0	24.0579	387,383,668	2022-01-31
907	2022-01-28	93,196,252	-97,718	24.0579	387,383,668	2021-12-31
908	2022-01-27	93,293,970	-248,000	24.0831	387,383,668	2021-12-31
909	2022-01-26	93,541,970	-356,737	24.1471	387,383,668	2021-12-31
910	2022-01-25	93,898,707	51,542	24.2392	387,383,668	2021-12-31
911	2022-01-24	93,847,165	-375,779	24.2259	387,383,668	2021-12-31
912	2022-01-21	94,222,944	762,177	24.3229	387,383,668	2021-12-31
913	2022-01-20	93,460,767	-53,020	24.1262	387,383,668	2021-12-31
914	2022-01-19	93,513,787	145,660	24.1398	387,383,668	2021-12-31
915	2022-01-18	93,368,127	-254,290	24.1022	387,383,668	2021-12-31
916	2022-01-17	93,622,417	111,920	24.1679	387,383,668	2021-12-31
917	2022-01-14	93,510,497	-734,000	24.1390	387,383,668	2021-12-31
918	2022-01-13	94,244,497	-72,000	24.3285	387,383,668	2021-12-31
919	2022-01-12	94,316,497	-302,000	24.3471	387,383,668	2021-12-31
920	2022-01-11	94,618,497	146,000	24.4250	387,383,668	2021-12-31
921	2022-01-10	94,472,497	-969,124	24.3873	387,383,668	2021-12-31
922	2022-01-07	95,441,621	-864,231	24.6375	387,383,668	2021-12-31
923	2022-01-06	96,305,852	-613,637	24.8606	387,383,668	2021-12-31
924	2022-01-05	96,919,489	170,000	25.0190	387,383,668	2021-12-31
925	2022-01-04	96,749,489	-600,000	24.9751	387,383,668	2021-12-31
926	2022-01-03	97,349,489	-204,000	25.1300	387,383,668	2021-12-31
927	2021-12-31	97,553,489	0	25.1827	387,383,668	2021-12-31
928	2021-12-30	97,553,489	-384,480	25.1827	387,383,668	2021-11-30
929	2021-12-29	97,937,969	-175,520	25.2819	387,383,668	2021-11-30
930	2021-12-28	98,113,489	430,000	25.3272	387,383,668	2021-11-30
931	2021-12-24	97,683,489	0	25.2162	387,383,668	2021-11-30
932	2021-12-23	97,683,489	-165,065	25.2162	387,383,668	2021-11-30
933	2021-12-22	97,848,554	250,639	25.2588	387,383,668	2021-11-30
934	2021-12-21	97,597,915	-267,000	25.1941	387,383,668	2021-11-30
935	2021-12-20	97,864,915	392,000	25.2630	387,383,668	2021-11-30
936	2021-12-17	97,472,915	-1,570,000	25.1619	387,383,668	2021-11-30
937	2021-12-16	99,042,915	-792,000	25.5671	387,383,668	2021-11-30
938	2021-12-15	99,834,915	-130,863	25.7716	387,383,668	2021-11-30
939	2021-12-14	99,965,778	-478,328	25.8054	387,383,668	2021-11-30
940	2021-12-13	100,444,106	-47,425	25.9288	387,383,668	2021-11-30
941	2021-12-10	100,491,531	27,725	25.9411	387,383,668	2021-11-30
942	2021-12-09	100,463,806	774,727	25.9339	387,383,668	2021-11-30
943	2021-12-08	99,689,079	-2,654,000	25.7339	387,383,668	2021-11-30
944	2021-12-07	102,343,079	-371,610	26.4190	387,383,668	2021-11-30
945	2021-12-06	102,714,689	129,821	26.5150	387,383,668	2021-11-30
946	2021-12-03	102,584,868	650,790	26.4815	387,383,668	2021-11-30
947	2021-12-02	101,934,078	572,000	26.3135	387,383,668	2021-11-30
948	2021-12-01	101,362,078	192,000	26.1658	387,383,668	2021-11-30
949	2021-11-30	101,170,078	270,600	26.1162	387,383,668	2021-11-30
950	2021-11-29	100,899,478	1,472,400	26.0464	387,383,668	2021-11-19
951	2021-11-26	99,427,078	-12,750	25.6663	387,383,668	2021-11-19
952	2021-11-25	99,439,828	-847,280	25.6696	387,383,668	2021-11-19
953	2021-11-24	100,287,108	1,083,020	25.8883	387,383,668	2021-11-19
954	2021-11-23	99,204,088	774,069	25.6087	387,383,668	2021-11-19
955	2021-11-22	98,430,019	-382,000	25.4089	387,383,668	2021-11-19
956	2021-11-19	98,812,019	88,000	25.5075	387,383,668	2021-11-19
957	2021-11-18	98,724,019	-52,170	25.4980	387,183,668	2021-10-31
958	2021-11-17	98,776,189	-373,860	25.5115	387,183,668	2021-10-31
959	2021-11-16	99,150,049	-274,000	25.6080	387,183,668	2021-10-31
960	2021-11-15	99,424,049	-542,140	25.6788	387,183,668	2021-10-31
961	2021-11-12	99,966,189	430,000	25.8188	387,183,668	2021-10-31
962	2021-11-11	99,536,189	2,490,000	25.7077	387,183,668	2021-10-31
963	2021-11-10	97,046,189	356,677	25.0646	387,183,668	2021-10-31
964	2021-11-09	96,689,512	1,288,910	24.9725	387,183,668	2021-10-31
965	2021-11-08	95,400,602	-447,999	24.6396	387,183,668	2021-10-31
966	2021-11-05	95,848,601	702,000	24.7553	387,183,668	2021-10-31
967	2021-11-04	95,146,601	-1,282,140	24.5740	387,183,668	2021-10-31
968	2021-11-03	96,428,741	2,006,920	24.9052	387,183,668	2021-10-31
969	2021-11-02	94,421,821	741,080	24.3868	387,183,668	2021-10-31
970	2021-11-01	93,680,741	188,600	24.1954	387,183,668	2021-10-31
971	2021-10-29	93,492,141	-1,080,763	24.1486	387,153,668	2021-09-30
972	2021-10-28	94,572,904	1,188,000	24.4277	387,153,668	2021-09-30
973	2021-10-27	93,384,904	-538,012	24.1209	387,153,668	2021-09-30
974	2021-10-26	93,922,916	-297,708	24.2599	387,153,668	2021-09-30
975	2021-10-25	94,220,624	603,441	24.3368	387,153,668	2021-09-30
976	2021-10-22	93,617,183	-37,722	24.1809	387,153,668	2021-09-30
977	2021-10-21	93,654,905	400,103	24.1906	387,153,668	2021-09-30
978	2021-10-20	93,254,802	267,326	24.0873	387,153,668	2021-09-30
979	2021-10-19	92,987,476	-123,794	24.0182	387,153,668	2021-09-30
980	2021-10-18	93,111,270	-642,180	24.0502	387,153,668	2021-09-30
981	2021-10-15	93,753,450	-876,315	24.2161	387,153,668	2021-09-30
982	2021-10-12	94,629,765	280,000	24.4424	387,153,668	2021-09-30
983	2021-10-11	94,349,765	-1,489,830	24.3701	387,153,668	2021-09-30
984	2021-10-08	95,839,595	693,739	24.7549	387,153,668	2021-09-30
985	2021-10-07	95,145,856	-453,088	24.5757	387,153,668	2021-09-30
986	2021-10-06	95,598,944	-126,093	24.6928	387,153,668	2021-09-30
987	2021-10-05	95,725,037	-146,569	24.7253	387,153,668	2021-09-30
988	2021-10-04	95,871,606	-2,179,820	24.7632	387,153,668	2021-09-30
989	2021-09-30	98,051,426	-1,248,000	25.3262	387,153,668	2021-09-30
990	2021-09-29	99,299,426	-1,984,000	25.6565	387,033,668	2021-08-31
991	2021-09-28	101,283,426	-222,680	26.1692	387,033,668	2021-08-31
992	2021-09-27	101,506,106	-848,640	26.2267	387,033,668	2021-08-31
993	2021-09-24	102,354,746	-2,906,680	26.4460	387,033,668	2021-08-31
994	2021-09-23	105,261,426	-176,000	27.1970	387,033,668	2021-08-31
995	2021-09-21	105,437,426	-416,100	27.2424	387,033,668	2021-08-31
996	2021-09-20	105,853,526	-368,000	27.3500	387,033,668	2021-08-31
997	2021-09-17	106,221,526	-3,880,000	27.4450	387,033,668	2021-08-31
998	2021-09-16	110,101,526	96,000	28.4475	387,033,668	2021-08-31
999	2021-09-15	110,005,526	2,954,000	28.4227	387,033,668	2021-08-31
1000	2021-09-14	107,051,526	5,462,000	27.6595	387,033,668	2021-08-31
1001	2021-09-13	101,589,526	663,000	26.2482	387,033,668	2021-08-31
1002	2021-09-10	100,926,526	1,500,000	26.0769	387,033,668	2021-08-31
1003	2021-09-09	99,426,526	719,951	25.6894	387,033,668	2021-08-31
1004	2021-09-08	98,706,575	1,692,480	25.5034	387,033,668	2021-08-31
1005	2021-09-07	97,014,095	1,332,656	25.0661	387,033,668	2021-08-31
1006	2021-09-06	95,681,439	-673,809	24.7217	387,033,668	2021-08-31
1007	2021-09-03	96,355,248	1,267,429	24.8958	387,033,668	2021-08-31
1008	2021-09-02	95,087,819	3,512,000	24.5684	387,033,668	2021-08-31
1009	2021-09-01	91,575,819	497,000	23.6609	387,033,668	2021-08-31
1010	2021-08-31	91,078,819	-805,760	23.5325	387,033,668	2021-08-31
1011	2021-08-30	91,884,579	-442,240	23.7426	387,003,668	2021-07-31
1012	2021-08-27	92,326,819	-76,000	23.8568	387,003,668	2021-07-31
1013	2021-08-26	92,402,819	6,000	23.8765	387,003,668	2021-07-31
1014	2021-08-25	92,396,819	-278,000	23.8749	387,003,668	2021-07-31
1015	2021-08-24	92,674,819	-98,000	23.9468	387,003,668	2021-07-31
1016	2021-08-23	92,772,819	-356,000	23.9721	387,003,668	2021-07-31
1017	2021-08-20	93,128,819	-194,000	24.0641	387,003,668	2021-07-31
1018	2021-08-19	93,322,819	34,000	24.1142	387,003,668	2021-07-31
1019	2021-08-18	93,288,819	192,000	24.1054	387,003,668	2021-07-31
1020	2021-08-17	93,096,819	-40,000	24.0558	387,003,668	2021-07-31
1021	2021-08-16	93,136,819	-27,810	24.0661	387,003,668	2021-07-31
1022	2021-08-13	93,164,629	-440,940	24.0733	387,003,668	2021-07-31
1023	2021-08-12	93,605,569	-350,000	24.1873	387,003,668	2021-07-31
1024	2021-08-11	93,955,569	120,000	24.2777	387,003,668	2021-07-31
1025	2021-08-10	93,835,569	-184,000	24.2467	387,003,668	2021-07-31
1026	2021-08-09	94,019,569	161,920	24.2942	387,003,668	2021-07-31
1027	2021-08-06	93,857,649	446,000	24.2524	387,003,668	2021-07-31
1028	2021-08-05	93,411,649	572,160	24.1371	387,003,668	2021-07-31
1029	2021-08-04	92,839,489	-886,080	23.9893	387,003,668	2021-07-31
1030	2021-08-03	93,725,569	341,845	24.2183	387,003,668	2021-07-31
1031	2021-08-02	93,383,724	396,000	24.1299	387,003,668	2021-07-31
1032	2021-07-30	92,987,724	-184,000	24.0431	386,753,668	2021-06-30
1033	2021-07-29	93,171,724	-242,000	24.0907	386,753,668	2021-06-30
1034	2021-07-28	93,413,724	42,000	24.1533	386,753,668	2021-06-30
1035	2021-07-27	93,371,724	-206,000	24.1424	386,753,668	2021-06-30
1036	2021-07-26	93,577,724	144,000	24.1957	386,753,668	2021-06-30
1037	2021-07-23	93,433,724	262,000	24.1585	386,753,668	2021-06-30
1038	2021-07-22	93,171,724	-248,660	24.0907	386,753,668	2021-06-30
1039	2021-07-21	93,420,384	-721,340	24.1550	386,753,668	2021-06-30
1040	2021-07-20	94,141,724	166,000	24.3415	386,753,668	2021-06-30
1041	2021-07-19	93,975,724	-248,000	24.2986	386,753,668	2021-06-30
1042	2021-07-16	94,223,724	434,000	24.3627	386,753,668	2021-06-30
1043	2021-07-15	93,789,724	590,000	24.2505	386,753,668	2021-06-30
1044	2021-07-14	93,199,724	202,000	24.0980	386,753,668	2021-06-30
1045	2021-07-13	92,997,724	110,000	24.0457	386,753,668	2021-06-30
1046	2021-07-12	92,887,724	-176,000	24.0173	386,753,668	2021-06-30
1047	2021-07-09	93,063,724	76,000	24.0628	386,753,668	2021-06-30
1048	2021-07-08	92,987,724	-22,000	24.0431	386,753,668	2021-06-30
1049	2021-07-07	93,009,724	-212,000	24.0488	386,753,668	2021-06-30
1050	2021-07-06	93,221,724	240,000	24.1036	386,753,668	2021-06-30
1051	2021-07-05	92,981,724	26,000	24.0416	386,753,668	2021-06-30
1052	2021-07-02	92,955,724	-1,430,194	24.0349	386,753,668	2021-06-30
1053	2021-06-30	94,385,918	18,000	24.4047	386,753,668	2021-06-30
1054	2021-06-29	94,367,918	-92,266	24.4871	385,377,668	2021-05-31
1055	2021-06-28	94,460,184	-85,540	24.5111	385,377,668	2021-05-31
1056	2021-06-25	94,545,724	-1,060,000	24.5333	385,377,668	2021-05-31
1057	2021-06-24	95,605,724	-745,500	24.8083	385,377,668	2021-05-31
1058	2021-06-23	96,351,224	1,595,000	25.0018	385,377,668	2021-05-31
1059	2021-06-22	94,756,224	1,364,000	24.5879	385,377,668	2021-05-31
1060	2021-06-21	93,392,224	1,096,878	24.2339	385,377,668	2021-05-31
1061	2021-06-18	92,295,346	-394,878	23.9493	385,377,668	2021-05-31
1062	2021-06-17	92,690,224	470,000	24.0518	385,377,668	2021-05-31
1063	2021-06-16	92,220,224	-272,000	23.9298	385,377,668	2021-05-31
1064	2021-06-15	92,492,224	167,600	24.0004	385,377,668	2021-05-31
1065	2021-06-11	92,324,624	-230,000	23.9569	385,377,668	2021-05-31
1066	2021-06-10	92,554,624	36,000	24.0166	385,377,668	2021-05-31
1067	2021-06-09	92,518,624	-102,000	24.0073	385,377,668	2021-05-31
1068	2021-06-08	92,620,624	334,000	24.0337	385,377,668	2021-05-31
1069	2021-06-07	92,286,624	214,000	23.9471	385,377,668	2021-05-31
1070	2021-06-04	92,072,624	-228,000	23.8915	385,377,668	2021-05-31
1071	2021-06-03	92,300,624	-350,000	23.9507	385,377,668	2021-05-31
1072	2021-06-02	92,650,624	66,000	24.0415	385,377,668	2021-05-31
1073	2021-06-01	92,584,624	168,000	24.0244	385,377,668	2021-05-31
1074	2021-05-31	92,416,624	-82,000	23.9808	385,377,668	2021-05-31
1075	2021-05-28	92,498,624	-298,000	24.0508	384,597,668	2021-05-28
1076	2021-05-27	92,796,624	-172,000	24.1937	383,557,668	2021-04-30
1077	2021-05-26	92,968,624	-524,000	24.2385	383,557,668	2021-04-30
1078	2021-05-25	93,492,624	520,000	24.3751	383,557,668	2021-04-30
1079	2021-05-24	92,972,624	-844,500	24.2395	383,557,668	2021-04-30
1080	2021-05-21	93,817,124	276,000	24.4597	383,557,668	2021-04-30
1081	2021-05-20	93,541,124	-312,000	24.3878	383,557,668	2021-04-30
1082	2021-05-18	93,853,124	-10,000	24.4691	383,557,668	2021-04-30
1083	2021-05-17	93,863,124	-30,000	24.4717	383,557,668	2021-04-30
1084	2021-05-14	93,893,124	210,000	24.4795	383,557,668	2021-04-30
1085	2021-05-13	93,683,124	-178,000	24.4248	383,557,668	2021-04-30
1086	2021-05-12	93,861,124	-172,000	24.4712	383,557,668	2021-04-30
1087	2021-05-11	94,033,124	322,000	24.5160	383,557,668	2021-04-30
1088	2021-05-10	93,711,124	-106,800	24.4321	383,557,668	2021-04-30
1089	2021-05-07	93,817,924	1,298,000	24.4599	383,557,668	2021-04-30
1090	2021-05-06	92,519,924	364,000	24.1215	383,557,668	2021-04-30
1091	2021-05-05	92,155,924	330,000	24.0266	383,557,668	2021-04-30
1092	2021-05-04	91,825,924	54,000	23.9406	383,557,668	2021-04-30
1093	2021-05-03	91,771,924	-292,000	23.9265	383,557,668	2021-04-30
1094	2021-04-30	92,063,924	-450,000	24.0026	383,557,668	2021-04-30
1095	2021-04-29	92,513,924	-64,000	24.2776	381,067,668	2021-04-16
1096	2021-04-28	92,577,924	486,660	24.2944	381,067,668	2021-04-16
1097	2021-04-27	92,091,264	182,000	24.1666	381,067,668	2021-04-16
1098	2021-04-26	91,909,264	144,000	24.1189	381,067,668	2021-04-16
1099	2021-04-23	91,765,264	-304,000	24.0811	381,067,668	2021-04-16
1100	2021-04-22	92,069,264	-64,000	24.1609	381,067,668	2021-04-16
1101	2021-04-21	92,133,264	-66,000	24.1777	381,067,668	2021-04-16
1102	2021-04-20	92,199,264	-1,342,660	24.1950	381,067,668	2021-04-16
1103	2021-04-19	93,541,924	-698,000	24.5473	381,067,668	2021-04-16
1104	2021-04-16	94,239,924	1,370,000	24.7305	381,067,668	2021-04-16
1105	2021-04-15	92,869,924	-1,234,000	24.5683	378,007,668	2021-04-09
1106	2021-04-14	94,103,924	-902,000	24.8947	378,007,668	2021-04-09
1107	2021-04-13	95,005,924	605,000	25.1333	378,007,668	2021-04-09
1108	2021-04-12	94,400,924	346,000	24.9733	378,007,668	2021-04-09
1109	2021-04-09	94,054,924	106,000	24.8818	378,007,668	2021-04-09
1110	2021-04-08	93,948,924	-564,000	25.2487	372,093,668	2021-03-31
1111	2021-04-07	94,512,924	-88,670	25.4003	372,093,668	2021-03-31
1112	2021-04-01	94,601,594	212,000	25.4241	372,093,668	2021-03-31
1113	2021-03-31	94,389,594	-832,000	25.3672	372,093,668	2021-03-31
1114	2021-03-30	95,221,594	380,000	25.5908	372,093,668	2021-02-28
1115	2021-03-29	94,841,594	126,000	25.4886	372,093,668	2021-02-28
1116	2021-03-26	94,715,594	614,000	25.4548	372,093,668	2021-02-28
1117	2021-03-25	94,101,594	1,382,000	25.2898	372,093,668	2021-02-28
1118	2021-03-24	92,719,594	427,140	24.9183	372,093,668	2021-02-28
1119	2021-03-23	92,292,454	-232,000	24.8036	372,093,668	2021-02-28
1120	2021-03-22	92,524,454	-360,140	24.8659	372,093,668	2021-02-28
1121	2021-03-19	92,884,594	-518,000	24.9627	372,093,668	2021-02-28
1122	2021-03-18	93,402,594	1,922,000	25.1019	372,093,668	2021-02-28
1123	2021-03-17	91,480,594	70,000	24.5854	372,093,668	2021-02-28
1124	2021-03-16	91,410,594	1,458,000	24.5666	372,093,668	2021-02-28
1125	2021-03-15	89,952,594	610,000	24.1747	372,093,668	2021-02-28
1126	2021-03-12	89,342,594	-4,644,000	24.0108	372,093,668	2021-02-28
1127	2021-03-11	93,986,594	4,394,000	25.2589	372,093,668	2021-02-28
1128	2021-03-10	89,592,594	-602,000	24.0780	372,093,668	2021-02-28
1129	2021-03-09	90,194,594	-15,000	24.2398	372,093,668	2021-02-28
1130	2021-03-08	90,209,594	-204,000	24.2438	372,093,668	2021-02-28
1131	2021-03-05	90,413,594	1,046,000	24.2986	372,093,668	2021-02-28
1132	2021-03-04	89,367,594	146,000	24.0175	372,093,668	2021-02-28
1133	2021-03-03	89,221,594	660,000	23.9783	372,093,668	2021-02-28
1134	2021-03-02	88,561,594	-370,000	23.8009	372,093,668	2021-02-28
1135	2021-03-01	88,931,594	-175,500	23.9003	372,093,668	2021-02-28
1136	2021-02-26	89,107,094	-3,128,000	23.9475	372,093,668	2021-01-31
1137	2021-02-25	92,235,094	850,000	24.7881	372,093,668	2021-01-31
1138	2021-02-24	91,385,094	1,193,420	24.5597	372,093,668	2021-01-31
1139	2021-02-23	90,191,674	-3,247,420	24.2390	372,093,668	2021-01-31
1140	2021-02-22	93,439,094	-2,760,000	25.1117	372,093,668	2021-01-31
1141	2021-02-19	96,199,094	-722,000	25.8535	372,093,668	2021-01-31
1142	2021-02-18	96,921,094	4,230,000	26.0475	372,093,668	2021-01-31
1143	2021-02-17	92,691,094	332,000	24.9107	372,093,668	2021-01-31
1144	2021-02-16	92,359,094	1,690,000	24.8215	372,093,668	2021-01-31
1145	2021-02-11	90,669,094	0	24.3673	372,093,668	2021-01-31
1146	2021-02-10	90,669,094	1,104,500	24.3673	372,093,668	2021-01-31
1147	2021-02-09	89,564,594	-116,000	24.0704	372,093,668	2021-01-31
1148	2021-02-08	89,680,594	-60,000	24.1016	372,093,668	2021-01-31
1149	2021-02-05	89,740,594	-1,268,000	24.1177	372,093,668	2021-01-31
1150	2021-02-04	91,008,594	-178,000	24.4585	372,093,668	2021-01-31
1151	2021-02-03	91,186,594	-144,492	24.5064	372,093,668	2021-01-31
1152	2021-02-02	91,331,086	110,000	24.5452	372,093,668	2021-01-31
1153	2021-02-01	91,221,086	-157,016	24.5156	372,093,668	2021-01-31
1154	2021-01-29	91,378,102	116,000	24.5578	372,093,668	2020-12-31
1155	2021-01-28	91,262,102	-222,000	24.5266	372,093,668	2020-12-31
1156	2021-01-27	91,484,102	-700,492	24.5863	372,093,668	2020-12-31
1157	2021-01-26	92,184,594	190,000	24.7746	372,093,668	2020-12-31
1158	2021-01-25	91,994,594	768,000	24.7235	372,093,668	2020-12-31
1159	2021-01-22	91,226,594	-34,000	24.5171	372,093,668	2020-12-31
1160	2021-01-21	91,260,594	218,000	24.5262	372,093,668	2020-12-31
1161	2021-01-20	91,042,594	114,000	24.4677	372,093,668	2020-12-31
1162	2021-01-19	90,928,594	642,000	24.4370	372,093,668	2020-12-31
1163	2021-01-18	90,286,594	-2,000	24.2645	372,093,668	2020-12-31
1164	2021-01-15	90,288,594	88,000	24.2650	372,093,668	2020-12-31
1165	2021-01-14	90,200,594	-330,000	24.2414	372,093,668	2020-12-31
1166	2021-01-13	90,530,594	470,000	24.3301	372,093,668	2020-12-31
1167	2021-01-12	90,060,594	-118,000	24.2037	372,093,668	2020-12-31
1168	2021-01-11	90,178,594	-2,486,000	24.2355	372,093,668	2020-12-31
1169	2021-01-08	92,664,594	-110,000	24.9036	372,093,668	2020-12-31
1170	2021-01-07	92,774,594	-132,000	24.9331	372,093,668	2020-12-31
1171	2021-01-06	92,906,594	-380,000	24.9686	372,093,668	2020-12-31
1172	2021-01-05	93,286,594	-70,000	25.0707	372,093,668	2020-12-31
1173	2021-01-04	93,356,594	-92,000	25.0895	372,093,668	2020-12-31
1174	2020-12-31	93,448,594	0	25.1143	372,093,668	2020-12-31
1175	2020-12-30	93,448,594	-1,068,000	25.1143	372,093,668	2020-11-30
1176	2020-12-29	94,516,594	182,000	25.4013	372,093,668	2020-11-30
1177	2020-12-28	94,334,594	-166,000	25.3524	372,093,668	2020-11-30
1178	2020-12-24	94,500,594	0	25.3970	372,093,668	2020-11-30
1179	2020-12-23	94,500,594	-282,000	25.3970	372,093,668	2020-11-30
1180	2020-12-22	94,782,594	-420,000	25.4728	372,093,668	2020-11-30
1181	2020-12-21	95,202,594	-1,228,917	25.5857	372,093,668	2020-11-30
1182	2020-12-18	96,431,511	-78,000	25.9159	372,093,668	2020-11-30
1183	2020-12-17	96,509,511	-42,000	25.9369	372,093,668	2020-11-30
1184	2020-12-16	96,551,511	252,000	25.9482	372,093,668	2020-11-30
1185	2020-12-15	96,299,511	-176,000	25.8804	372,093,668	2020-11-30
1186	2020-12-14	96,475,511	-164,000	25.9277	372,093,668	2020-11-30
1187	2020-12-11	96,639,511	-615,200	25.9718	372,093,668	2020-11-30
1188	2020-12-10	97,254,711	2,000	26.1372	372,093,668	2020-11-30
1189	2020-12-09	97,252,711	546,000	26.1366	372,093,668	2020-11-30
1190	2020-12-08	96,706,711	338,000	25.9899	372,093,668	2020-11-30
1191	2020-12-07	96,368,711	-116,000	25.8990	372,093,668	2020-11-30
1192	2020-12-04	96,484,711	132,000	25.9302	372,093,668	2020-11-30
1193	2020-12-03	96,352,711	894,000	25.8947	372,093,668	2020-11-30
1194	2020-12-02	95,458,711	-12,000	25.6545	372,093,668	2020-11-30
1195	2020-12-01	95,470,711	6,000	25.6577	372,093,668	2020-11-30
1196	2020-11-30	95,464,711	-116,000	25.6561	372,093,668	2020-11-30
1197	2020-11-27	95,580,711	-232,000	25.6873	372,093,668	2020-10-31
1198	2020-11-26	95,812,711	-252,000	25.7496	372,093,668	2020-10-31
1199	2020-11-25	96,064,711	-46,000	25.8173	372,093,668	2020-10-31
1200	2020-11-24	96,110,711	338,000	25.8297	372,093,668	2020-10-31
1201	2020-11-23	95,772,711	12,000	25.7389	372,093,668	2020-10-31
1202	2020-11-20	95,760,711	624,000	25.7356	372,093,668	2020-10-31
1203	2020-11-19	95,136,711	-12,000	25.5679	372,093,668	2020-10-31
1204	2020-11-18	95,148,711	-456,000	25.5712	372,093,668	2020-10-31
1205	2020-11-17	95,604,711	4,000	25.6937	372,093,668	2020-10-31
1206	2020-11-16	95,600,711	54,000	25.6926	372,093,668	2020-10-31
1207	2020-11-13	95,546,711	-176,000	25.6781	372,093,668	2020-10-31
1208	2020-11-12	95,722,711	-60,000	25.7254	372,093,668	2020-10-31
1209	2020-11-11	95,782,711	-102,000	25.7416	372,093,668	2020-10-31
1210	2020-11-10	95,884,711	574,000	25.7690	372,093,668	2020-10-31
1211	2020-11-09	95,310,711	0	25.6147	372,093,668	2020-10-31
1212	2020-11-06	95,310,711	-8,000	25.6147	372,093,668	2020-10-31
1213	2020-11-05	95,318,711	-138,000	25.6169	372,093,668	2020-10-31
1214	2020-11-04	95,456,711	-40,000	25.6539	372,093,668	2020-10-31
1215	2020-11-03	95,496,711	30,000	25.6647	372,093,668	2020-10-31
1216	2020-11-02	95,466,711	-46,000	25.6566	372,093,668	2020-10-31
1217	2020-10-30	95,512,711	-156,000	25.6690	372,093,668	2020-09-30
1218	2020-10-29	95,668,711	-14,000	25.7109	372,093,668	2020-09-30
1219	2020-10-28	95,682,711	-114,000	25.7147	372,093,668	2020-09-30
1220	2020-10-27	95,796,711	104,000	25.7453	372,093,668	2020-09-30
1221	2020-10-23	95,692,711	-42,000	25.7174	372,093,668	2020-09-30
1222	2020-10-22	95,734,711	-38,000	25.7287	372,093,668	2020-09-30
1223	2020-10-21	95,772,711	-470,000	25.7389	372,093,668	2020-09-30
1224	2020-10-20	96,242,711	26,000	25.8652	372,093,668	2020-09-30
1225	2020-10-19	96,216,711	-62,000	25.8582	372,093,668	2020-09-30
1226	2020-10-16	96,278,711	114,000	25.8749	372,093,668	2020-09-30
1227	2020-10-15	96,164,711	422,000	25.8442	372,093,668	2020-09-30
1228	2020-10-14	95,742,711	670,000	25.7308	372,093,668	2020-09-30
1229	2020-10-12	95,072,711	68,000	25.5507	372,093,668	2020-09-30
1230	2020-10-09	95,004,711	-8,000	25.5325	372,093,668	2020-09-30
1231	2020-10-08	95,012,711	34,000	25.5346	372,093,668	2020-09-30
1232	2020-10-07	94,978,711	-34,000	25.5255	372,093,668	2020-09-30
1233	2020-10-06	95,012,711	-38,000	25.5346	372,093,668	2020-09-30
1234	2020-10-05	95,050,711	-164,000	25.5448	372,093,668	2020-09-30
1235	2020-09-30	95,214,711	2,000	25.5889	372,093,668	2020-09-30
1236	2020-09-29	95,212,711	-184,000	25.5884	372,093,668	2020-08-31
1237	2020-09-28	95,396,711	-132,000	25.6378	372,093,668	2020-08-31
1238	2020-09-25	95,528,711	-452,000	25.6733	372,093,668	2020-08-31
1239	2020-09-24	95,980,711	-66,000	25.7948	372,093,668	2020-08-31
1240	2020-09-23	96,046,711	-26,000	25.8125	372,093,668	2020-08-31
1241	2020-09-22	96,072,711	-93,000	25.8195	372,093,668	2020-08-31
1242	2020-09-21	96,165,711	-24,000	25.8445	372,093,668	2020-08-31
1243	2020-09-18	96,189,711	40,000	25.8509	372,093,668	2020-08-31
1244	2020-09-17	96,149,711	-256,000	25.8402	372,093,668	2020-08-31
1245	2020-09-16	96,405,711	-96,000	25.9090	372,093,668	2020-08-31
1246	2020-09-15	96,501,711	-506,000	25.9348	372,093,668	2020-08-31
1247	2020-09-14	97,007,711	-142,000	26.0708	372,093,668	2020-08-31
1248	2020-09-11	97,149,711	-6,000	26.1089	372,093,668	2020-08-31
1249	2020-09-10	97,155,711	62,000	26.1106	372,093,668	2020-08-31
1250	2020-09-09	97,093,711	-254,000	26.0939	372,093,668	2020-08-31
1251	2020-09-08	97,347,711	-76,000	26.1622	372,093,668	2020-08-31
1252	2020-09-07	97,423,711	12,000	26.1826	372,093,668	2020-08-31
1253	2020-09-04	97,411,711	-152,000	26.1794	372,093,668	2020-08-31
1254	2020-09-03	97,563,711	-128,000	26.2202	372,093,668	2020-08-31
1255	2020-09-02	97,691,711	56,000	26.2546	372,093,668	2020-08-31
1256	2020-09-01	97,635,711	66,000	26.2396	372,093,668	2020-08-31
1257	2020-08-31	97,569,711	24,000	26.2218	372,093,668	2020-08-31
1258	2020-08-28	97,545,711	-118,000	26.2154	372,093,668	2020-07-31
1259	2020-08-27	97,663,711	-94,000	26.2471	372,093,668	2020-07-31
1260	2020-08-26	97,757,711	-104,000	26.2723	372,093,668	2020-07-31
1261	2020-08-25	97,861,711	-100,000	26.3003	372,093,668	2020-07-31
1262	2020-08-24	97,961,711	-114,000	26.3272	372,093,668	2020-07-31
1263	2020-08-21	98,075,711	-62,000	26.3578	372,093,668	2020-07-31
1264	2020-08-20	98,137,711	-25,517,750	26.3745	372,093,668	2020-07-31
1265	2020-08-19	123,655,461	40,000	33.2323	372,093,668	2020-07-31
1266	2020-08-18	123,615,461	-108,000	33.2216	372,093,668	2020-07-31
1267	2020-08-17	123,723,461	0	33.2506	372,093,668	2020-07-31
1268	2020-08-14	123,723,461	-296,000	33.2506	372,093,668	2020-07-31
1269	2020-08-13	124,019,461	-394,000	33.3302	372,093,668	2020-07-31
1270	2020-08-12	124,413,461	508,000	33.4361	372,093,668	2020-07-31
1271	2020-08-11	123,905,461	-439,000	33.2995	372,093,668	2020-07-31
1272	2020-08-10	124,344,461	168,000	33.4175	372,093,668	2020-07-31
1273	2020-08-07	124,176,461	286,000	33.3724	372,093,668	2020-07-31
1274	2020-08-06	123,890,461	-198,000	33.2955	372,093,668	2020-07-31
1275	2020-08-05	124,088,461	486,000	33.3487	372,093,668	2020-07-31
1276	2020-08-04	123,602,461	28,000	33.2181	372,093,668	2020-07-31
1277	2020-08-03	123,574,461	-228,000	33.2106	372,093,668	2020-07-31
1278	2020-07-31	123,802,461	30,000	33.2719	372,093,668	2020-07-31
1279	2020-07-30	123,772,461	-118,000	33.2638	372,093,668	2020-06-30
1280	2020-07-29	123,890,461	426,000	33.2955	372,093,668	2020-06-30
1281	2020-07-28	123,464,461	-492,000	33.1810	372,093,668	2020-06-30
1282	2020-07-27	123,956,461	880,000	33.3132	372,093,668	2020-06-30
1283	2020-07-24	123,076,461	-20,000	33.0767	372,093,668	2020-06-30
1284	2020-07-23	123,096,461	48,000	33.0821	372,093,668	2020-06-30
1285	2020-07-22	123,048,461	34,000	33.0692	372,093,668	2020-06-30
1286	2020-07-21	123,014,461	98,000	33.0601	372,093,668	2020-06-30
1287	2020-07-20	122,916,461	-154,000	33.0337	372,093,668	2020-06-30
1288	2020-07-17	123,070,461	26,000	33.0751	372,093,668	2020-06-30
1289	2020-07-16	123,044,461	36,000	33.0681	372,093,668	2020-06-30
1290	2020-07-15	123,008,461	78,000	33.0585	372,093,668	2020-06-30
1291	2020-07-14	122,930,461	-120,000	33.0375	372,093,668	2020-06-30
1292	2020-07-13	123,050,461	-744,000	33.0698	372,093,668	2020-06-30
1293	2020-07-10	123,794,461	-330,000	33.2697	372,093,668	2020-06-30
1294	2020-07-09	124,124,461	-42,000	33.3584	372,093,668	2020-06-30
1295	2020-07-08	124,166,461	-140,000	33.3697	372,093,668	2020-06-30
1296	2020-07-07	124,306,461	-352,000	33.4073	372,093,668	2020-06-30
1297	2020-07-06	124,658,461	-234,000	33.5019	372,093,668	2020-06-30
1298	2020-07-03	124,892,461	-126,000	33.5648	372,093,668	2020-06-30
1299	2020-07-02	125,018,461	122,000	33.5987	372,093,668	2020-06-30
1300	2020-06-30	124,896,461	112,000	33.5659	372,093,668	2020-06-30
1301	2020-06-29	124,784,461	42,000	33.5358	372,093,668	2020-05-31
1302	2020-06-26	124,742,461	926,000	33.5245	372,093,668	2020-05-31
1303	2020-06-24	123,816,461	192,000	33.2756	372,093,668	2020-05-31
1304	2020-06-23	123,624,461	10,000	33.2240	372,093,668	2020-05-31
1305	2020-06-22	123,614,461	26,000	33.2213	372,093,668	2020-05-31
1306	2020-06-19	123,588,461	-102,000	33.2143	372,093,668	2020-05-31
1307	2020-06-18	123,690,461	-18,000	33.2418	372,093,668	2020-05-31
1308	2020-06-17	123,708,461	94,000	33.2466	372,093,668	2020-05-31
1309	2020-06-16	123,614,461	10,000	33.2213	372,093,668	2020-05-31
1310	2020-06-15	123,604,461	-4,000	33.2186	372,093,668	2020-05-31
1311	2020-06-12	123,608,461	-44,000	33.2197	372,093,668	2020-05-31
1312	2020-06-11	123,652,461	-6,000	33.2315	372,093,668	2020-05-31
1313	2020-06-10	123,658,461	-6,000	33.2332	372,093,668	2020-05-31
1314	2020-06-09	123,664,461	86,000	33.2348	372,093,668	2020-05-31
1315	2020-06-08	123,578,461	2,000	33.2117	372,093,668	2020-05-31
1316	2020-06-05	123,576,461	52,000	33.2111	372,093,668	2020-05-31
1317	2020-06-04	123,524,461	114,000	33.1971	372,093,668	2020-05-31
1318	2020-06-03	123,410,461	20,000	33.1665	372,093,668	2020-05-31
1319	2020-06-02	123,390,461	-14,000	33.1611	372,093,668	2020-05-31
1320	2020-06-01	123,404,461	-66,000	33.1649	372,093,668	2020-05-31
1321	2020-05-29	123,470,461	-6,000	33.1826	372,093,668	2020-04-30
1322	2020-05-28	123,476,461	6,000	33.1842	372,093,668	2020-04-30
1323	2020-05-27	123,470,461	2,000	33.1826	372,093,668	2020-04-30
1324	2020-05-26	123,468,461	158,000	33.1821	372,093,668	2020-04-30
1325	2020-05-25	123,310,461	30,000	33.1396	372,093,668	2020-04-30
1326	2020-05-22	123,280,461	30,000	33.1316	372,093,668	2020-04-30
1327	2020-05-21	123,250,461	-38,000	33.1235	372,093,668	2020-04-30
1328	2020-05-20	123,288,461	18,000	33.1337	372,093,668	2020-04-30
1329	2020-05-19	123,270,461	10,000	33.1289	372,093,668	2020-04-30
1330	2020-05-18	123,260,461	88,000	33.1262	372,093,668	2020-04-30
1331	2020-05-15	123,172,461	-48,000	33.1025	372,093,668	2020-04-30
1332	2020-05-14	123,220,461	-22,000	33.1154	372,093,668	2020-04-30
1333	2020-05-13	123,242,461	12,000	33.1214	372,093,668	2020-04-30
1334	2020-05-12	123,230,461	44,000	33.1181	372,093,668	2020-04-30
1335	2020-05-11	123,186,461	-30,000	33.1063	372,093,668	2020-04-30
1336	2020-05-08	123,216,461	-2,000	33.1144	372,093,668	2020-04-30
1337	2020-05-07	123,218,461	4,000	33.1149	372,093,668	2020-04-30
1338	2020-05-06	123,214,461	-6,000	33.1138	372,093,668	2020-04-30
1339	2020-05-05	123,220,461	4,000	33.1154	372,093,668	2020-04-30
1340	2020-05-04	123,216,461	-2,000	33.1144	372,093,668	2020-04-30
1341	2020-04-29	123,218,461	44,000	33.1149	372,093,668	2020-03-31
1342	2020-04-28	123,174,461	38,000	33.1031	372,093,668	2020-03-31
1343	2020-04-27	123,136,461	248,000	33.0929	372,093,668	2020-03-31
1344	2020-04-24	122,888,461	122,000	33.0262	372,093,668	2020-03-31
1345	2020-04-23	122,766,461	300,000	32.9934	372,093,668	2020-03-31
1346	2020-04-22	122,466,461	-12,000	32.9128	372,093,668	2020-03-31
1347	2020-04-21	122,478,461	40,000	32.9160	372,093,668	2020-03-31
1348	2020-04-20	122,438,461	42,000	32.9053	372,093,668	2020-03-31
1349	2020-04-17	122,396,461	-18,000	32.8940	372,093,668	2020-03-31
1350	2020-04-16	122,414,461	136,000	32.8988	372,093,668	2020-03-31
1351	2020-04-15	122,278,461	8,000	32.8623	372,093,668	2020-03-31
1352	2020-04-14	122,270,461	-26,000	32.8601	372,093,668	2020-03-31
1353	2020-04-09	122,296,461	26,000	32.8671	372,093,668	2020-03-31
1354	2020-04-08	122,270,461	4,000	32.8601	372,093,668	2020-03-31
1355	2020-04-07	122,266,461	130,000	32.8591	372,093,668	2020-03-31
1356	2020-04-06	122,136,461	130,000	32.8241	372,093,668	2020-03-31
1357	2020-04-03	122,006,461	156,000	32.7892	372,093,668	2020-03-31
1358	2020-04-02	121,850,461	-440,000	32.7473	372,093,668	2020-03-31
1359	2020-04-01	122,290,461	156,000	32.8655	372,093,668	2020-03-31
1360	2020-03-31	122,134,461	748,000	32.8236	372,093,668	2020-03-31
1361	2020-03-30	121,386,461	-237,250	32.6226	372,093,668	2020-02-29
1362	2020-03-27	121,623,711	-144,000	32.6863	372,093,668	2020-02-29
1363	2020-03-26	121,767,711	172,000	32.7250	372,093,668	2020-02-29
1364	2020-03-25	121,595,711	292,000	32.6788	372,093,668	2020-02-29
1365	2020-03-24	121,303,711	466,000	32.6003	372,093,668	2020-02-29
1366	2020-03-23	120,837,711	6,000	32.4751	372,093,668	2020-02-29
1367	2020-03-20	120,831,711	118,000	32.4735	372,093,668	2020-02-29
1368	2020-03-19	120,713,711	-120,000	32.4418	372,093,668	2020-02-29
1369	2020-03-18	120,833,711	-472,000	32.4740	372,093,668	2020-02-29
1370	2020-03-17	121,305,711	22,000	32.6009	372,093,668	2020-02-29
1371	2020-03-16	121,283,711	-141,333	32.5949	372,093,668	2020-02-29
1372	2020-03-13	121,425,044	-8,000	32.6329	372,093,668	2020-02-29
1373	2020-03-12	121,433,044	-50,000	32.6351	372,093,668	2020-02-29
1374	2020-03-11	121,483,044	-66,000	32.6485	372,093,668	2020-02-29
1375	2020-03-10	121,549,044	46,000	32.6662	372,093,668	2020-02-29
1376	2020-03-09	121,503,044	8,000	32.6539	372,093,668	2020-02-29
1377	2020-03-06	121,495,044	-26,000	32.6517	372,093,668	2020-02-29
1378	2020-03-05	121,521,044	-4,000	32.6587	372,093,668	2020-02-29
1379	2020-03-04	121,525,044	4,000	32.6598	372,093,668	2020-02-29
1380	2020-03-03	121,521,044	-406,000	32.6587	372,093,668	2020-02-29
1381	2020-03-02	121,927,044	-10,000	32.7678	372,093,668	2020-02-29
1382	2020-02-28	121,937,044	-6,000	32.7705	372,093,668	2020-01-31
1383	2020-02-27	121,943,044	-10,000	32.7721	372,093,668	2020-01-31
1384	2020-02-26	121,953,044	40,000	32.7748	372,093,668	2020-01-31
1385	2020-02-25	121,913,044	22,000	32.7641	372,093,668	2020-01-31
1386	2020-02-24	121,891,044	70,000	32.7582	372,093,668	2020-01-31
1387	2020-02-21	121,821,044	142,000	32.7393	372,093,668	2020-01-31
1388	2020-02-20	121,679,044	-64,000	32.7012	372,093,668	2020-01-31
1389	2020-02-19	121,743,044	14,000	32.7184	372,093,668	2020-01-31
1390	2020-02-18	121,729,044	12,000	32.7146	372,093,668	2020-01-31
1391	2020-02-17	121,717,044	160,000	32.7114	372,093,668	2020-01-31
1392	2020-02-14	121,557,044	-32,000	32.6684	372,093,668	2020-01-31
1393	2020-02-13	121,589,044	196,000	32.6770	372,093,668	2020-01-31
1394	2020-02-12	121,393,044	124,000	32.6243	372,093,668	2020-01-31
1395	2020-02-11	121,269,044	122,000	32.5910	372,093,668	2020-01-31
1396	2020-02-10	121,147,044	232,000	32.5582	372,093,668	2020-01-31
1397	2020-02-07	120,915,044	28,000	32.4959	372,093,668	2020-01-31
1398	2020-02-06	120,887,044	196,000	32.4883	372,093,668	2020-01-31
1399	2020-02-05	120,691,044	212,000	32.4357	372,093,668	2020-01-31
1400	2020-02-04	120,479,044	-72,000	32.3787	372,093,668	2020-01-31
1401	2020-02-03	120,551,044	-280,000	32.3980	372,093,668	2020-01-31
1402	2020-01-31	120,831,044	-26,000	32.4733	372,093,668	2020-01-31
1403	2020-01-30	120,857,044	34,000	32.4803	372,093,668	2019-12-31
1404	2020-01-29	120,823,044	-22,000	32.4711	372,093,668	2019-12-31
1405	2020-01-24	120,845,044	0	32.4770	372,093,668	2019-12-31
1406	2020-01-23	120,845,044	-118,000	32.4770	372,093,668	2019-12-31
1407	2020-01-22	120,963,044	46,000	32.5088	372,093,668	2019-12-31
1408	2020-01-21	120,917,044	42,000	32.4964	372,093,668	2019-12-31
1409	2020-01-20	120,875,044	-152,000	32.4851	372,093,668	2019-12-31
1410	2020-01-17	121,027,044	-36,000	32.5260	372,093,668	2019-12-31
1411	2020-01-16	121,063,044	108,000	32.5356	372,093,668	2019-12-31
1412	2020-01-15	120,955,044	106,000	32.5066	372,093,668	2019-12-31
1413	2020-01-14	120,849,044	49,667	32.4781	372,093,668	2019-12-31
1414	2020-01-13	120,799,377	44,000	32.4648	372,093,668	2019-12-31
1415	2020-01-10	120,755,377	60,000	32.4530	372,093,668	2019-12-31
1416	2020-01-09	120,695,377	12,000	32.4368	372,093,668	2019-12-31
1417	2020-01-08	120,683,377	62,000	32.4336	372,093,668	2019-12-31
1418	2020-01-07	120,621,377	20,000	32.4169	372,093,668	2019-12-31
1419	2020-01-06	120,601,377	204,000	32.4116	372,093,668	2019-12-31
1420	2020-01-03	120,397,377	208,000	32.3567	372,093,668	2019-12-31
1421	2020-01-02	120,189,377	176,000	32.3008	372,093,668	2019-12-31
1422	2019-12-31	120,013,377	0	32.2535	372,093,668	2019-12-31
1423	2019-12-30	120,013,377	70,000	32.2535	372,093,668	2019-11-30
1424	2019-12-27	119,943,377	-60,000	32.2347	372,093,668	2019-11-30
1425	2019-12-24	120,003,377	0	32.2509	372,093,668	2019-11-30
1426	2019-12-23	120,003,377	-594,000	32.2509	372,093,668	2019-11-30
1427	2019-12-20	120,597,377	-370,000	32.4105	372,093,668	2019-11-30
1428	2019-12-19	120,967,377	-114,000	32.5099	372,093,668	2019-11-30
1429	2019-12-18	121,081,377	34,000	32.5406	372,093,668	2019-11-30
1430	2019-12-17	121,047,377	-136,000	32.5314	372,093,668	2019-11-30
1431	2019-12-16	121,183,377	55,000	32.5680	372,093,668	2019-11-30
1432	2019-12-13	121,128,377	138,000	32.5532	372,093,668	2019-11-30
1433	2019-12-12	120,990,377	20,000	32.5161	372,093,668	2019-11-30
1434	2019-12-11	120,970,377	18,000	32.5107	372,093,668	2019-11-30
1435	2019-12-10	120,952,377	14,000	32.5059	372,093,668	2019-11-30
1436	2019-12-09	120,938,377	-46,000	32.5021	372,093,668	2019-11-30
1437	2019-12-06	120,984,377	-4,000	32.5145	372,093,668	2019-11-30
1438	2019-12-05	120,988,377	12,000	32.5156	372,093,668	2019-11-30
1439	2019-12-04	120,976,377	-22,000	32.5123	372,093,668	2019-11-30
1440	2019-12-03	120,998,377	72,000	32.5183	372,093,668	2019-11-30
1441	2019-12-02	120,926,377	-10,000	32.4989	372,093,668	2019-11-30
1442	2019-11-29	120,936,377	-38,000	32.5016	372,093,668	2019-10-31
1443	2019-11-28	120,974,377	12,000	32.5118	372,093,668	2019-10-31
1444	2019-11-27	120,962,377	22,000	32.5086	372,093,668	2019-10-31
1445	2019-11-26	120,940,377	6,000	32.5027	372,093,668	2019-10-31
1446	2019-11-25	120,934,377	54,000	32.5011	372,093,668	2019-10-31
1447	2019-11-22	120,880,377	46,000	32.4865	372,093,668	2019-10-31
1448	2019-11-21	120,834,377	20,000	32.4742	372,093,668	2019-10-31
1449	2019-11-20	120,814,377	-56,000	32.4688	372,093,668	2019-10-31
1450	2019-11-19	120,870,377	4,000	32.4839	372,093,668	2019-10-31
1451	2019-11-18	120,866,377	86,000	32.4828	372,093,668	2019-10-31
1452	2019-11-15	120,780,377	104,650	32.4597	372,093,668	2019-10-31
1453	2019-11-14	120,675,727	-48,000	32.4315	372,093,668	2019-10-31
1454	2019-11-13	120,723,727	258,000	32.4444	372,093,668	2019-10-31
1455	2019-11-12	120,465,727	54,000	32.3751	372,093,668	2019-10-31
1456	2019-11-11	120,411,727	362,000	32.3606	372,093,668	2019-10-31
1457	2019-11-08	120,049,727	90,000	32.2633	372,093,668	2019-10-31
1458	2019-11-07	119,959,727	558,000	32.2391	372,093,668	2019-10-31
1459	2019-11-06	119,401,727	560,000	32.0892	372,093,668	2019-10-31
1460	2019-11-05	118,841,727	-182,000	31.9387	372,093,668	2019-10-31
1461	2019-11-04	119,023,727	32,000	31.9876	372,093,668	2019-10-31
1462	2019-11-01	118,991,727	342,000	31.9790	372,093,668	2019-10-31
1463	2019-10-31	118,649,727	61,572	31.8871	372,093,668	2019-10-31
1464	2019-10-30	118,588,155	1,404,000	31.8705	372,093,668	2019-09-30
1465	2019-10-29	117,184,155	18,000	31.4932	372,093,668	2019-09-30
1466	2019-10-28	117,166,155	-194,000	31.4883	372,093,668	2019-09-30
1467	2019-10-25	117,360,155	652,000	31.5405	372,093,668	2019-09-30
1468	2019-10-24	116,708,155	414,000	31.3653	372,093,668	2019-09-30
1469	2019-10-23	116,294,155	-47,438	31.2540	372,093,668	2019-09-30
1470	2019-10-22	116,341,593	132,000	31.2667	372,093,668	2019-09-30
1471	2019-10-21	116,209,593	512,000	31.2313	372,093,668	2019-09-30
1472	2019-10-18	115,697,593	1,121,531	31.0937	372,093,668	2019-09-30
1473	2019-10-17	114,576,062	674,000	30.7923	372,093,668	2019-09-30
1474	2019-10-16	113,902,062	114,310	30.6111	372,093,668	2019-09-30
1475	2019-10-15	113,787,752	-10,000	30.5804	372,093,668	2019-09-30
1476	2019-10-14	113,797,752	114,000	30.5831	372,093,668	2019-09-30
1477	2019-10-11	113,683,752	-185,252	30.5525	372,093,668	2019-09-30
1478	2019-10-10	113,869,004	-24,503	30.6022	372,093,668	2019-09-30
1479	2019-10-09	113,893,507	62,883	30.6088	372,093,668	2019-09-30
1480	2019-10-08	113,830,624	262,913	30.5919	372,093,668	2019-09-30
1481	2019-10-04	113,567,711	52,000	30.5213	372,093,668	2019-09-30
1482	2019-10-03	113,515,711	306,000	30.5073	372,093,668	2019-09-30
1483	2019-10-02	113,209,711	212,000	30.4251	372,093,668	2019-09-30
1484	2019-09-30	112,997,711	294,696	30.3681	372,093,668	2019-09-30
1485	2019-09-27	112,703,015	-174,000	30.2889	372,093,668	2019-08-31
1486	2019-09-26	112,877,015	232,000	30.3356	372,093,668	2019-08-31
1487	2019-09-25	112,645,015	14,000	30.2733	372,093,668	2019-08-31
1488	2019-09-24	112,631,015	62,000	30.2695	372,093,668	2019-08-31
1489	2019-09-23	112,569,015	-2,000	30.2529	372,093,668	2019-08-31
1490	2019-09-20	112,571,015	376,000	30.2534	372,093,668	2019-08-31
1491	2019-09-19	112,195,015	2,000	30.1524	372,093,668	2019-08-31
1492	2019-09-18	112,193,015	150,000	30.1518	372,093,668	2019-08-31
1493	2019-09-17	112,043,015	116,000	30.1115	372,093,668	2019-08-31
1494	2019-09-16	111,927,015	60,390	30.0803	372,093,668	2019-08-31
1495	2019-09-13	111,866,625	190,012	30.0641	372,093,668	2019-08-31
1496	2019-09-12	111,676,613	0	30.0130	372,093,668	2019-08-31
1497	2019-09-11	111,676,613	-20,000	30.0130	372,093,668	2019-08-31
1498	2019-09-10	111,696,613	28,000	30.0184	372,093,668	2019-08-31
1499	2019-09-09	111,668,613	26,332	30.0109	372,093,668	2019-08-31
1500	2019-09-06	111,642,281	236,000	30.0038	372,093,668	2019-08-31
1501	2019-09-05	111,406,281	416,000	29.9404	372,093,668	2019-08-31
1502	2019-09-04	110,990,281	414,000	29.8286	372,093,668	2019-08-31
1503	2019-09-03	110,576,281	487,517	29.7173	372,093,668	2019-08-31
1504	2019-09-02	110,088,764	1,570,470	29.5863	372,093,668	2019-08-31
1505	2019-08-30	108,518,294	360,000	29.1642	372,093,668	2019-07-31
1506	2019-08-29	108,158,294	14,000	29.0675	372,093,668	2019-07-31
1507	2019-08-28	108,144,294	81,942	29.0637	372,093,668	2019-07-31
1508	2019-08-27	108,062,352	-8,000	29.0417	372,093,668	2019-07-31
1509	2019-08-26	108,070,352	55,700	29.0439	372,093,668	2019-07-31
1510	2019-08-23	108,014,652	108,680	29.0289	372,093,668	2019-07-31
1511	2019-08-22	107,905,972	-4,268	28.9997	372,093,668	2019-07-31
1512	2019-08-21	107,910,240	8,050	29.0008	372,093,668	2019-07-31
1513	2019-08-20	107,902,190	-100,462	28.9987	372,093,668	2019-07-31
1514	2019-08-19	108,002,652	280,000	29.0257	372,093,668	2019-07-31
1515	2019-08-16	107,722,652	176,000	28.9504	372,093,668	2019-07-31
1516	2019-08-15	107,546,652	-190,000	28.9031	372,093,668	2019-07-31
1517	2019-08-14	107,736,652	156,000	28.9542	372,093,668	2019-07-31
1518	2019-08-13	107,580,652	-168,000	28.9123	372,093,668	2019-07-31
1519	2019-08-12	107,748,652	-578,000	28.9574	372,093,668	2019-07-31
1520	2019-08-09	108,326,652	74,000	29.1127	372,093,668	2019-07-31
1521	2019-08-08	108,252,652	218,000	29.0928	372,093,668	2019-07-31
1522	2019-08-07	108,034,652	28,000	29.0343	372,093,668	2019-07-31
1523	2019-08-06	108,006,652	100,000	29.0267	372,093,668	2019-07-31
1524	2019-08-05	107,906,652	4,000	28.9999	372,093,668	2019-07-31
1525	2019-08-02	107,902,652	64,143	28.9988	372,093,668	2019-07-31
1526	2019-08-01	107,838,509	2,000	28.9815	372,093,668	2019-07-31
1527	2019-07-31	107,836,509	-34,000	28.9810	372,093,668	2019-07-31
1528	2019-07-30	107,870,509	31,520	28.9901	372,093,668	2019-06-30
1529	2019-07-29	107,838,989	16,000	28.9817	372,093,668	2019-06-30
1530	2019-07-26	107,822,989	0	28.9774	372,093,668	2019-06-30
1531	2019-07-25	107,822,989	-78,000	28.9774	372,093,668	2019-06-30
1532	2019-07-24	107,900,989	-46,000	28.9983	372,093,668	2019-06-30
1533	2019-07-23	107,946,989	-96,000	29.0107	372,093,668	2019-06-30
1534	2019-07-22	108,042,989	-146,000	29.0365	372,093,668	2019-06-30
1535	2019-07-19	108,188,989	-152,000	29.0757	372,093,668	2019-06-30
1536	2019-07-18	108,340,989	-52,000	29.1166	372,093,668	2019-06-30
1537	2019-07-17	108,392,989	74,138	29.1306	372,093,668	2019-06-30
1538	2019-07-16	108,318,851	-483,120	29.1106	372,093,668	2019-06-30
1539	2019-07-15	108,801,971	130,000	29.2405	372,093,668	2019-06-30
1540	2019-07-12	108,671,971	-545,520	29.2055	372,093,668	2019-06-30
1541	2019-07-11	109,217,491	620,000	29.3521	372,093,668	2019-06-30
1542	2019-07-10	108,597,491	444,000	29.1855	372,093,668	2019-06-30
1543	2019-07-09	108,153,491	500,000	29.0662	372,093,668	2019-06-30
1544	2019-07-08	107,653,491	48,000	28.9318	372,093,668	2019-06-30
1545	2019-07-05	107,605,491	-512,000	28.9189	372,093,668	2019-06-30
1546	2019-07-04	108,117,491	-852,000	29.0565	372,093,668	2019-06-30
1547	2019-07-03	108,969,491	52,540	29.2855	372,093,668	2019-06-30
1548	2019-07-02	108,916,951	-359,250	29.2714	372,093,668	2019-06-30
1549	2019-06-28	109,276,201	-410,540	29.3679	372,093,668	2019-05-31
1550	2019-06-27	109,686,741	804,000	29.4783	372,093,668	2019-05-31
1551	2019-06-26	108,882,741	2,060,000	29.2622	372,093,668	2019-05-31
1552	2019-06-25	106,822,741	1,064,000	28.7086	372,093,668	2019-05-31
1553	2019-06-24	105,758,741	314,000	28.4226	372,093,668	2019-05-31
1554	2019-06-21	105,444,741	1,024,000	28.3382	372,093,668	2019-05-31
1555	2019-06-20	104,420,741	134,000	28.0630	372,093,668	2019-05-31
1556	2019-06-19	104,286,741	104,000	28.0270	372,093,668	2019-05-31
1557	2019-06-18	104,182,741	-236,000	27.9991	372,093,668	2019-05-31
1558	2019-06-17	104,418,741	-162,000	28.0625	372,093,668	2019-05-31
1559	2019-06-14	104,580,741	-414,000	28.1060	372,093,668	2019-05-31
1560	2019-06-13	104,994,741	-26,000	28.2173	372,093,668	2019-05-31
1561	2019-06-12	105,020,741	159,042	28.2243	372,093,668	2019-05-31
1562	2019-06-11	104,861,699	-1,721,709	28.1815	372,093,668	2019-05-31
1563	2019-06-10	106,583,408	-662,000	28.6442	372,093,668	2019-05-31
1564	2019-06-06	107,245,408	246,524	28.8222	372,093,668	2019-05-31
1565	2019-06-05	106,998,884	540,143	28.7559	372,093,668	2019-05-31
1566	2019-06-04	106,458,741	33,857	28.6107	372,093,668	2019-05-31
1567	2019-06-03	106,424,884	2,368,958	28.6016	372,093,668	2019-05-31
1568	2019-05-31	104,055,926	116,000	27.9650	372,093,668	2019-05-31
1569	2019-05-30	103,939,926	20,000	27.9338	372,093,668	2019-04-30
1570	2019-05-29	103,919,926	50,000	27.9284	372,093,668	2019-04-30
1571	2019-05-28	103,869,926	18,000	27.9150	372,093,668	2019-04-30
1572	2019-05-27	103,851,926	-212,000	27.9102	372,093,668	2019-04-30
1573	2019-05-24	104,063,926	-96,000	27.9671	372,093,668	2019-04-30
1574	2019-05-23	104,159,926	-744,000	27.9929	372,093,668	2019-04-30
1575	2019-05-22	104,903,926	22,000	28.1929	372,093,668	2019-04-30
1576	2019-05-21	104,881,926	284,000	28.1870	372,093,668	2019-04-30
1577	2019-05-20	104,597,926	14,000	28.1106	372,093,668	2019-04-30
1578	2019-05-17	104,583,926	-357,566	28.1069	372,093,668	2019-04-30
1579	2019-05-16	104,941,492	386,000	28.2030	372,093,668	2019-04-30
1580	2019-05-15	104,555,492	44,000	28.0992	372,093,668	2019-04-30
1581	2019-05-14	104,511,492	154,141	28.0874	372,093,668	2019-04-30
1582	2019-05-10	104,357,351	358,000	28.0460	372,093,668	2019-04-30
1583	2019-05-09	103,999,351	48,000	27.9498	372,093,668	2019-04-30
1584	2019-05-08	103,951,351	-191,392	27.9369	372,093,668	2019-04-30
1585	2019-05-07	104,142,743	-444,000	27.9883	372,093,668	2019-04-30
1586	2019-05-06	104,586,743	-96,000	28.1076	372,093,668	2019-04-30
1587	2019-05-03	104,682,743	-170,000	28.1334	372,093,668	2019-04-30
1588	2019-05-02	104,852,743	202,000	28.1791	372,093,668	2019-04-30
1589	2019-04-30	104,650,743	61,107	28.1248	372,093,668	2019-04-30
1590	2019-04-29	104,589,636	-578,492	28.1084	372,093,668	2019-03-31
1591	2019-04-26	105,168,128	48,202	28.2639	372,093,668	2019-03-31
1592	2019-04-25	105,119,926	156,000	28.2509	372,093,668	2019-03-31
1593	2019-04-24	104,963,926	-377,592	28.2090	372,093,668	2019-03-31
1594	2019-04-23	105,341,518	-180,000	28.3105	372,093,668	2019-03-31
1595	2019-04-18	105,521,518	606,000	28.3589	372,093,668	2019-03-31
1596	2019-04-17	104,915,518	-228,000	28.1960	372,093,668	2019-03-31
1597	2019-04-16	105,143,518	-336,000	28.2573	372,093,668	2019-03-31
1598	2019-04-15	105,479,518	-576,000	28.3476	372,093,668	2019-03-31
1599	2019-04-12	106,055,518	320,000	28.5024	372,093,668	2019-03-31
1600	2019-04-11	105,735,518	392,000	28.4164	372,093,668	2019-03-31
1601	2019-04-10	105,343,518	177,418	28.3110	372,093,668	2019-03-31
1602	2019-04-09	105,166,100	1,438,000	28.2633	372,093,668	2019-03-31
1603	2019-04-08	103,728,100	-252,000	27.8769	372,093,668	2019-03-31
1604	2019-04-04	103,980,100	1,947,441	27.9446	372,093,668	2019-03-31
1605	2019-04-03	102,032,659	265,850	27.4212	372,093,668	2019-03-31
1606	2019-04-02	101,766,809	862,000	27.3498	372,093,668	2019-03-31
1607	2019-04-01	100,904,809	266,000	27.1181	372,093,668	2019-03-31
1608	2019-03-29	100,638,809	-114,000	27.0466	372,093,668	2019-02-28
1609	2019-03-28	100,752,809	1,000	27.0773	372,093,668	2019-02-28
1610	2019-03-27	100,751,809	-2,711,080	27.0770	372,093,668	2019-02-28
1611	2019-03-26	103,462,889	-250,000	27.8056	372,093,668	2019-02-28
1612	2019-03-25	103,712,889	-442,000	27.8728	372,093,668	2019-02-28
1613	2019-03-22	104,154,889	38,000	27.9916	372,093,668	2019-02-28
1614	2019-03-21	104,116,889	-202,000	27.9814	372,093,668	2019-02-28
1615	2019-03-20	104,318,889	-184,000	28.0357	372,093,668	2019-02-28
1616	2019-03-19	104,502,889	-270,000	28.0851	372,093,668	2019-02-28
1617	2019-03-18	104,772,889	-44,000	28.1577	372,093,668	2019-02-28
1618	2019-03-15	104,816,889	-209,000	28.1695	372,093,668	2019-02-28
1619	2019-03-14	105,025,889	-544,000	28.2257	372,093,668	2019-02-28
1620	2019-03-13	105,569,889	100,000	28.3719	372,093,668	2019-02-28
1621	2019-03-12	105,469,889	-1,629,159	28.3450	372,093,668	2019-02-28
1622	2019-03-11	107,099,048	-672,160	28.7828	372,093,668	2019-02-28
1623	2019-03-08	107,771,208	68,000	28.9635	372,093,668	2019-02-28
1624	2019-03-07	107,703,208	14,000	28.9452	372,093,668	2019-02-28
1625	2019-03-06	107,689,208	387,859	28.9414	372,093,668	2019-02-28
1626	2019-03-05	107,301,349	-25,859	28.8372	372,093,668	2019-02-28
1627	2019-03-04	107,327,208	85,392	28.8441	372,093,668	2019-02-28
1628	2019-03-01	107,241,816	-545,394	28.8212	372,093,668	2019-02-28
1629	2019-02-28	107,787,210	-378,000	28.9678	372,093,668	2019-02-28
1630	2019-02-27	108,165,210	-76,000	29.0693	372,093,668	2019-01-31
1631	2019-02-26	108,241,210	177,999	29.0898	372,093,668	2019-01-31
1632	2019-02-25	108,063,211	188,000	29.0419	372,093,668	2019-01-31
1633	2019-02-22	107,875,211	-182,000	28.9914	372,093,668	2019-01-31
1634	2019-02-21	108,057,211	20,000	29.0403	372,093,668	2019-01-31
1635	2019-02-20	108,037,211	-98,000	29.0350	372,093,668	2019-01-31
1636	2019-02-19	108,135,211	-238,000	29.0613	372,093,668	2019-01-31
1637	2019-02-18	108,373,211	64,000	29.1252	372,093,668	2019-01-31
1638	2019-02-15	108,309,211	-274,000	29.1081	372,093,668	2019-01-31
1639	2019-02-14	108,583,211	-274,000	29.1817	372,093,668	2019-01-31
1640	2019-02-13	108,857,211	-1,098,800	29.2553	372,093,668	2019-01-31
1641	2019-02-12	109,956,011	-952,000	29.5506	372,093,668	2019-01-31
1642	2019-02-11	110,908,011	-298,700	29.8065	372,093,668	2019-01-31
1643	2019-02-08	111,206,711	-182,000	29.8868	372,093,668	2019-01-31
1644	2019-02-04	111,388,711	0	29.9357	372,093,668	2019-01-31
1645	2019-02-01	111,388,711	-342,000	29.9357	372,093,668	2019-01-31
1646	2019-01-31	111,730,711	386,000	30.0276	372,093,668	2019-01-31
1647	2019-01-30	111,344,711	664,000	29.9238	372,093,668	2018-12-31
1648	2019-01-29	110,680,711	-306,000	29.7454	372,093,668	2018-12-31
1649	2019-01-28	110,986,711	-448,000	29.8276	372,093,668	2018-12-31
1650	2019-01-25	111,434,711	46,000	29.9480	372,093,668	2018-12-31
1651	2019-01-24	111,388,711	996,000	29.9357	372,093,668	2018-12-31
1652	2019-01-23	110,392,711	-538,000	29.6680	372,093,668	2018-12-31
1653	2019-01-22	110,930,711	230,000	29.8126	372,093,668	2018-12-31
1654	2019-01-21	110,700,711	918,000	29.7508	372,093,668	2018-12-31
1655	2019-01-18	109,782,711	-553,560	29.5041	372,093,668	2018-12-31
1656	2019-01-17	110,336,271	2,354,000	29.6528	372,093,668	2018-12-31
1657	2019-01-16	107,982,271	3,068,000	29.0202	372,093,668	2018-12-31
1658	2019-01-15	104,914,271	309,809	28.1957	372,093,668	2018-12-31
1659	2019-01-14	104,604,462	253,000	28.1124	372,093,668	2018-12-31
1660	2019-01-11	104,351,462	462,000	28.0444	372,093,668	2018-12-31
1661	2019-01-10	103,889,462	194,000	27.9202	372,093,668	2018-12-31
1662	2019-01-09	103,695,462	13,800	27.8681	372,093,668	2018-12-31
1663	2019-01-08	103,681,662	704,000	27.8644	372,093,668	2018-12-31
1664	2019-01-07	102,977,662	38,000	27.6752	372,093,668	2018-12-31
1665	2019-01-04	102,939,662	70,000	27.6650	372,093,668	2018-12-31
1666	2019-01-03	102,869,662	274,000	27.6462	372,093,668	2018-12-31
1667	2019-01-02	102,595,662	-80,000	27.5725	372,093,668	2018-12-31
1668	2018-12-31	102,675,662	-30	27.5940	372,093,668	2018-12-31
1669	2018-12-28	102,675,692	704,000	27.5940	372,093,668	2018-11-30
1670	2018-12-27	101,971,692	1,010,000	27.4048	372,093,668	2018-11-30
1671	2018-12-24	100,961,692	0	27.1334	372,093,668	2018-11-30
1672	2018-12-21	100,961,692	290,000	27.1334	372,093,668	2018-11-30
1673	2018-12-20	100,671,692	118,000	27.0555	372,093,668	2018-11-30
1674	2018-12-19	100,553,692	448,000	27.0238	372,093,668	2018-11-30
1675	2018-12-18	100,105,692	36,000	26.9034	372,093,668	2018-11-30
1676	2018-12-17	100,069,692	184,000	26.8937	372,093,668	2018-11-30
1677	2018-12-14	99,885,692	14,000	26.8442	372,093,668	2018-11-30
1678	2018-12-13	99,871,692	120,000	26.8405	372,093,668	2018-11-30
1679	2018-12-12	99,751,692	-154,000	26.8082	372,093,668	2018-11-30
1680	2018-12-11	99,905,692	-4,000	26.8496	372,093,668	2018-11-30
1681	2018-12-10	99,909,692	1,596,000	26.8507	372,093,668	2018-11-30
1682	2018-12-07	98,313,692	50,000	26.4218	372,093,668	2018-11-30
1683	2018-12-06	98,263,692	-62,000	26.4083	372,093,668	2018-11-30
1684	2018-12-05	98,325,692	266,000	26.4250	372,093,668	2018-11-30
1685	2018-12-04	98,059,692	228,000	26.3535	372,093,668	2018-11-30
1686	2018-12-03	97,831,692	92,000	26.2922	372,093,668	2018-11-30
1687	2018-11-30	97,739,692	78,000	26.2675	372,093,668	2018-11-30
1688	2018-11-29	97,661,692	-84,345	26.2465	372,093,668	2018-10-31
1689	2018-11-28	97,746,037	-14,000	26.2692	372,093,668	2018-10-31
1690	2018-11-27	97,760,037	0	26.2730	372,093,668	2018-10-31
1691	2018-11-26	97,760,037	7,994	26.2730	372,093,668	2018-10-31
1692	2018-11-23	97,752,043	60,000	26.2708	372,093,668	2018-10-31
1693	2018-11-22	97,692,043	-140,000	26.2547	372,093,668	2018-10-31
1694	2018-11-21	97,832,043	104,000	26.2923	372,093,668	2018-10-31
1695	2018-11-20	97,728,043	138,000	26.2644	372,093,668	2018-10-31
1696	2018-11-19	97,590,043	-48,000	26.2273	372,093,668	2018-10-31
1697	2018-11-16	97,638,043	76,000	26.2402	372,093,668	2018-10-31
1698	2018-11-15	97,562,043	62,000	26.2198	372,093,668	2018-10-31
1699	2018-11-14	97,500,043	70,000	26.2031	372,093,668	2018-10-31
1700	2018-11-13	97,430,043	136,000	26.1843	372,093,668	2018-10-31
1701	2018-11-12	97,294,043	90,000	26.1477	372,093,668	2018-10-31
1702	2018-11-09	97,204,043	206,000	26.1235	372,093,668	2018-10-31
1703	2018-11-08	96,998,043	18,000	26.0682	372,093,668	2018-10-31
1704	2018-11-07	96,980,043	-4,000	26.0633	372,093,668	2018-10-31
1705	2018-11-06	96,984,043	404,000	26.0644	372,093,668	2018-10-31
1706	2018-11-05	96,580,043	64,000	25.9558	372,093,668	2018-10-31
1707	2018-11-02	96,516,043	-285,256	25.9386	372,093,668	2018-10-31
1708	2018-11-01	96,801,299	365,256	26.0153	372,093,668	2018-10-31
1709	2018-10-31	96,436,043	280,000	25.9171	372,093,668	2018-10-31
1710	2018-10-30	96,156,043	330,000	25.8419	372,093,668	2018-09-30
1711	2018-10-29	95,826,043	230,000	25.7532	372,093,668	2018-09-30
1712	2018-10-26	95,596,043	-415,000	25.6914	372,093,668	2018-09-30
1713	2018-10-25	96,011,043	228,000	25.8029	372,093,668	2018-09-30
1714	2018-10-24	95,783,043	188,000	25.7416	372,093,668	2018-09-30
1715	2018-10-23	95,595,043	-354,667	25.6911	372,093,668	2018-09-30
1716	2018-10-22	95,949,710	42,000	25.7864	372,093,668	2018-09-30
1717	2018-10-19	95,907,710	-6,000	25.7752	372,093,668	2018-09-30
1718	2018-10-18	95,913,710	-62,000	25.7768	372,093,668	2018-09-30
1719	2018-10-16	95,975,710	10,000	25.7934	372,093,668	2018-09-30
1720	2018-10-15	95,965,710	17,846	25.7907	372,093,668	2018-09-30
1721	2018-10-12	95,947,864	131,154	25.7859	372,093,668	2018-09-30
1722	2018-10-11	95,816,710	-90,000	25.7507	372,093,668	2018-09-30
1723	2018-10-10	95,906,710	-4,635,784	25.7749	372,093,668	2018-09-30
1724	2018-10-09	100,542,494	436,000	27.0207	372,093,668	2018-09-30
1725	2018-10-08	100,106,494	150,000	26.9036	372,093,668	2018-09-30
1726	2018-10-05	99,956,494	-28,000	26.8633	372,093,668	2018-09-30
1727	2018-10-04	99,984,494	366,000	26.8708	372,093,668	2018-09-30
1728	2018-10-03	99,618,494	153,784	26.7724	372,093,668	2018-09-30
1729	2018-10-02	99,464,710	-61,000	26.7311	372,093,668	2018-09-30
1730	2018-09-28	99,525,710	90,000	26.7475	372,093,668	2018-09-04
1731	2018-09-27	99,435,710	116,000	26.7233	372,093,668	2018-09-04
1732	2018-09-26	99,319,710	-82,000	26.6921	372,093,668	2018-09-04
1733	2018-09-24	99,401,710	208,000	26.7142	372,093,668	2018-09-04
1734	2018-09-21	99,193,710	542,000	26.6583	372,093,668	2018-09-04
1735	2018-09-20	98,651,710	188,000	26.5126	372,093,668	2018-09-04
1736	2018-09-19	98,463,710	-2,681,360	26.4621	372,093,668	2018-09-04
1737	2018-09-18	101,145,070	-154,000	27.1827	372,093,668	2018-09-04
1738	2018-09-17	101,299,070	730,000	27.2241	372,093,668	2018-09-04
1739	2018-09-14	100,569,070	1,866,000	27.0279	372,093,668	2018-09-04
1740	2018-09-13	98,703,070	958,000	26.5264	372,093,668	2018-09-04
1741	2018-09-12	97,745,070	6,000	26.2689	372,093,668	2018-09-04
1742	2018-09-11	97,739,070	8,000	26.2673	372,093,668	2018-09-04
1743	2018-09-10	97,731,070	-126,000	26.2652	372,093,668	2018-09-04
1744	2018-09-07	97,857,070	-12,000	26.2990	372,093,668	2018-09-04
1745	2018-09-06	97,869,070	-154,000	26.3023	372,093,668	2018-09-04
1746	2018-09-05	98,023,070	32,000	26.3437	372,093,668	2018-09-04
1747	2018-09-04	97,991,070	-86,000	26.3351	372,093,668	2018-09-04
1748	2018-09-03	98,077,070	204,000	26.4007	371,493,668	2018-08-31
1749	2018-08-31	97,873,070	-57,000	26.3458	371,493,668	2018-08-31
1750	2018-08-30	97,930,070	164,000	26.3612	371,493,668	2018-07-31
1751	2018-08-29	97,766,070	220,000	26.3170	371,493,668	2018-07-31
1752	2018-08-28	97,546,070	230,000	26.2578	371,493,668	2018-07-31
1753	2018-08-27	97,316,070	-212,140	26.1959	371,493,668	2018-07-31
1754	2018-08-24	97,528,210	-263,712	26.2530	371,493,668	2018-07-31
1755	2018-08-23	97,791,922	-277,965	26.3240	371,493,668	2018-07-31
1756	2018-08-22	98,069,887	-78,000	26.3988	371,493,668	2018-07-31
1757	2018-08-21	98,147,887	-101,140	26.4198	371,493,668	2018-07-31
1758	2018-08-20	98,249,027	-152,000	26.4470	371,493,668	2018-07-31
1759	2018-08-17	98,401,027	186,287	26.4879	371,493,668	2018-07-31
1760	2018-08-16	98,214,740	-261,719	26.4378	371,493,668	2018-07-31
1761	2018-08-15	98,476,459	-15,453	26.5082	371,493,668	2018-07-31
1762	2018-08-14	98,491,912	-70,000	26.5124	371,493,668	2018-07-31
1763	2018-08-13	98,561,912	-98,000	26.5312	371,493,668	2018-07-31
1764	2018-08-10	98,659,912	-135,950	26.5576	371,493,668	2018-07-31
1765	2018-08-09	98,795,862	42,000	26.5942	371,493,668	2018-07-31
1766	2018-08-08	98,753,862	-138,000	26.5829	371,493,668	2018-07-31
1767	2018-08-07	98,891,862	-100,000	26.6201	371,493,668	2018-07-31
1768	2018-08-06	98,991,862	-266,050	26.6470	371,493,668	2018-07-31
1769	2018-08-03	99,257,912	-1,193,576	26.7186	371,493,668	2018-07-31
1770	2018-08-02	100,451,488	-176,000	27.0399	371,493,668	2018-07-31
1771	2018-08-01	100,627,488	-103,640	27.0873	371,493,668	2018-07-31
1772	2018-07-31	100,731,128	-360,272	27.1152	371,493,668	2018-07-31
1773	2018-07-30	101,091,400	172,033	27.2121	371,493,668	2018-07-05
1774	2018-07-27	100,919,367	401,912	27.1658	371,493,668	2018-07-05
1775	2018-07-26	100,517,455	-391,466	27.0576	371,493,668	2018-07-05
1776	2018-07-25	100,908,921	-260,000	27.1630	371,493,668	2018-07-05
1777	2018-07-24	101,168,921	482,000	27.2330	371,493,668	2018-07-05
1778	2018-07-23	100,686,921	-1,095,005	27.1033	371,493,668	2018-07-05
1779	2018-07-20	101,781,926	1,328,700	27.3980	371,493,668	2018-07-05
1780	2018-07-19	100,453,226	472,393	27.0404	371,493,668	2018-07-05
1781	2018-07-18	99,980,833	15,000	26.9132	371,493,668	2018-07-05
1782	2018-07-17	99,965,833	-96,000	26.9092	371,493,668	2018-07-05
1783	2018-07-16	100,061,833	-356,000	26.9350	371,493,668	2018-07-05
1784	2018-07-13	100,417,833	541,950	27.0308	371,493,668	2018-07-05
1785	2018-07-12	99,875,883	-250,000	26.8849	371,493,668	2018-07-05
1786	2018-07-11	100,125,883	10,753	26.9522	371,493,668	2018-07-05
1787	2018-07-10	100,115,130	80,000	26.9494	371,493,668	2018-07-05
1788	2018-07-09	100,035,130	-145,741	26.9278	371,493,668	2018-07-05
1789	2018-07-06	100,180,871	-196,000	26.9670	371,493,668	2018-07-05
1790	2018-07-05	100,376,871	-72,000	27.0198	371,493,668	2018-07-05
1791	2018-07-04	100,448,871	35,909	22.5124	446,193,668	2018-06-30
1792	2018-07-03	100,412,962	387,684	22.5043	446,193,668	2018-06-30
1793	2018-06-29	100,025,278	20,341	22.4175	446,193,668	2018-05-31
1794	2018-06-28	100,004,937	-1,239,869	22.4129	446,193,668	2018-05-31
1795	2018-06-27	101,244,806	-798,219	22.6908	446,193,668	2018-05-31
1796	2018-06-26	102,043,025	-50,000	22.8697	446,193,668	2018-05-31
1797	2018-06-25	102,093,025	-502,377	22.8809	446,193,668	2018-05-31
1798	2018-06-22	102,595,402	-510,790	22.9935	446,193,668	2018-05-31
1799	2018-06-21	103,106,192	-1,097,799	23.1079	446,193,668	2018-05-31
1800	2018-06-20	104,203,991	-818,144	23.3540	446,193,668	2018-05-31
1801	2018-06-19	105,022,135	-124,000	23.5373	446,193,668	2018-05-31
1802	2018-06-15	105,146,135	-100,607	23.5651	446,193,668	2018-05-31
1803	2018-06-14	105,246,742	-371,616	23.5877	446,193,668	2018-05-31
1804	2018-06-13	105,618,358	-66,667	23.6710	446,193,668	2018-05-31
1805	2018-06-12	105,685,025	34,000	23.6859	446,193,668	2018-05-31
1806	2018-06-11	105,651,025	2,982,000	23.6783	446,193,668	2018-05-31
1807	2018-06-08	102,669,025	1,252,000	23.0100	446,193,668	2018-05-31
1808	2018-06-07	101,417,025	442,000	22.7294	446,193,668	2018-05-31
1809	2018-06-06	100,975,025	-95,175	22.6303	446,193,668	2018-05-31
1810	2018-06-05	101,070,200	-600,000	22.6516	446,193,668	2018-05-31
1811	2018-06-04	101,670,200	224,000	22.7861	446,193,668	2018-05-31
1812	2018-06-01	101,446,200	116,000	22.7359	446,193,668	2018-05-31
1813	2018-05-31	101,330,200	-589,999	22.7099	446,193,668	2018-05-31
1814	2018-05-30	101,920,199	-202,001	22.8421	446,193,668	2018-04-30
1815	2018-05-29	102,122,200	-160,000	22.8874	446,193,668	2018-04-30
1816	2018-05-28	102,282,200	-12,000	22.9233	446,193,668	2018-04-30
1817	2018-05-25	102,294,200	-62,000	22.9260	446,193,668	2018-04-30
1818	2018-05-24	102,356,200	-190,718	22.9399	446,193,668	2018-04-30
1819	2018-05-23	102,546,918	-23,282	22.9826	446,193,668	2018-04-30
1820	2018-05-21	102,570,200	32,330	22.9878	446,193,668	2018-04-30
1821	2018-05-18	102,537,870	-160,330	22.9806	446,193,668	2018-04-30
1822	2018-05-17	102,698,200	-20,000	23.0165	446,193,668	2018-04-30
1823	2018-05-16	102,718,200	-90,000	23.0210	446,193,668	2018-04-30
1824	2018-05-15	102,808,200	-448,000	23.0412	446,193,668	2018-04-30
1825	2018-05-14	103,256,200	102,000	23.1416	446,193,668	2018-04-30
1826	2018-05-11	103,154,200	-1,023,999	23.1187	446,193,668	2018-04-30
1827	2018-05-10	104,178,199	150,000	23.3482	446,193,668	2018-04-30
1828	2018-05-09	104,028,199	-582,000	23.3146	446,193,668	2018-04-30
1829	2018-05-08	104,610,199	-669,800	23.4450	446,193,668	2018-04-30
1830	2018-05-07	105,279,999	80,000	23.5951	446,193,668	2018-04-30
1831	2018-05-04	105,199,999	-608,200	23.5772	446,193,668	2018-04-30
1832	2018-05-03	105,808,199	-316,000	23.7135	446,193,668	2018-04-30
1833	2018-05-02	106,124,199	-1,170,000	23.7843	446,193,668	2018-04-30
1834	2018-04-30	107,294,199	-910,001	24.0466	446,193,668	2018-04-30
1835	2018-04-27	108,204,200	480,000	24.2505	446,193,668	2018-03-31
1836	2018-04-26	107,724,200	-372,420	24.1429	446,193,668	2018-03-31
1837	2018-04-25	108,096,620	-1,173,580	24.2264	446,193,668	2018-03-31
1838	2018-04-24	109,270,200	-52,000	24.4894	446,193,668	2018-03-31
1839	2018-04-23	109,322,200	-712,000	24.5011	446,193,668	2018-03-31
1840	2018-04-20	110,034,200	-36,000	24.6606	446,193,668	2018-03-31
1841	2018-04-19	110,070,200	-792,000	24.6687	446,193,668	2018-03-31
1842	2018-04-18	110,862,200	-208,000	24.8462	446,193,668	2018-03-31
1843	2018-04-17	111,070,200	-656,000	24.8928	446,193,668	2018-03-31
1844	2018-04-16	111,726,200	346,000	25.0398	446,193,668	2018-03-31
1845	2018-04-13	111,380,200	-182,000	24.9623	446,193,668	2018-03-31
1846	2018-04-12	111,562,200	-220,000	25.0031	446,193,668	2018-03-31
1847	2018-04-11	111,782,200	-672,652	25.0524	446,193,668	2018-03-31
1848	2018-04-10	112,454,852	334,652	25.2031	446,193,668	2018-03-31
1849	2018-04-09	112,120,200	-868,000	25.1281	446,193,668	2018-03-31
1850	2018-04-06	112,988,200	-144,000	25.3227	446,193,668	2018-03-31
1851	2018-04-04	113,132,200	-38,000	25.3550	446,193,668	2018-03-31
1852	2018-04-03	113,170,200	-474,000	25.3635	446,193,668	2018-03-31
1853	2018-03-29	113,644,200	222,000	25.4868	445,893,668	2018-02-28
1854	2018-03-28	113,422,200	-10,000	25.4371	445,893,668	2018-02-28
1855	2018-03-27	113,432,200	-692,000	25.4393	445,893,668	2018-02-28
1856	2018-03-26	114,124,200	-892,000	25.5945	445,893,668	2018-02-28
1857	2018-03-23	115,016,200	-320,000	25.7945	445,893,668	2018-02-28
1858	2018-03-22	115,336,200	-150,000	25.8663	445,893,668	2018-02-28
1859	2018-03-21	115,486,200	-274,500	25.8999	445,893,668	2018-02-28
1860	2018-03-20	115,760,700	-132,000	25.9615	445,893,668	2018-02-28
1861	2018-03-19	115,892,700	228,000	25.9911	445,893,668	2018-02-28
1862	2018-03-16	115,664,700	-174,000	25.9400	445,893,668	2018-02-28
1863	2018-03-15	115,838,700	-1,003,500	25.9790	445,893,668	2018-02-28
1864	2018-03-14	116,842,200	-632,000	26.2041	445,893,668	2018-02-28
1865	2018-03-13	117,474,200	-376,000	26.3458	445,893,668	2018-02-28
1866	2018-03-12	117,850,200	-426,000	26.4301	445,893,668	2018-02-28
1867	2018-03-09	118,276,200	84,000	26.5257	445,893,668	2018-02-28
1868	2018-03-08	118,192,200	1,768,000	26.5068	445,893,668	2018-02-28
1869	2018-03-07	116,424,200	228,000	26.1103	445,893,668	2018-02-28
1870	2018-03-06	116,196,200	74,000	26.0592	445,893,668	2018-02-28
1871	2018-03-05	116,122,200	1,494,000	26.0426	445,893,668	2018-02-28
1872	2018-03-02	114,628,200	106,000	25.7075	445,893,668	2018-02-28
1873	2018-03-01	114,522,200	50,000	25.6837	445,893,668	2018-02-28
1874	2018-02-28	114,472,200	-464,000	25.6725	445,893,668	2018-02-28
1875	2018-02-27	114,936,200	307,760	25.7766	445,893,668	2018-01-31
1876	2018-02-26	114,628,440	-595,760	25.7076	445,893,668	2018-01-31
1877	2018-02-23	115,224,200	94,000	25.8412	445,893,668	2018-01-31
1878	2018-02-22	115,130,200	-468,000	25.8201	445,893,668	2018-01-31
1879	2018-02-21	115,598,200	-214,000	25.9251	445,893,668	2018-01-31
1880	2018-02-20	115,812,200	322,000	25.9731	445,893,668	2018-01-31
1881	2018-02-15	115,490,200	0	25.9008	445,893,668	2018-01-31
1882	2018-02-14	115,490,200	796,000	25.9008	445,893,668	2018-01-31
1883	2018-02-13	114,694,200	-1,394,000	25.7223	445,893,668	2018-01-31
1884	2018-02-12	116,088,200	808,000	26.0350	445,893,668	2018-01-31
1885	2018-02-09	115,280,200	-1,142,000	25.8537	445,893,668	2018-01-31
1886	2018-02-08	116,422,200	-2,562,000	26.1099	445,893,668	2018-01-31
1887	2018-02-07	118,984,200	-38,400	26.6844	445,893,668	2018-01-31
1888	2018-02-06	119,022,600	1,306,000	26.6930	445,893,668	2018-01-31
1889	2018-02-05	117,716,600	-959,600	26.4002	445,893,668	2018-01-31
1890	2018-02-02	118,676,200	-2,056,000	26.6154	445,893,668	2018-01-31
1891	2018-02-01	120,732,200	1,143,950	27.0765	445,893,668	2018-01-31
1892	2018-01-31	119,588,250	-368,000	26.8199	445,893,668	2018-01-31
1893	2018-01-30	119,956,250	-2,714,000	26.9659	444,843,668	2017-12-31
1894	2018-01-29	122,670,250	-114,000	27.5760	444,843,668	2017-12-31
1895	2018-01-26	122,784,250	-78,000	27.6017	444,843,668	2017-12-31
1896	2018-01-25	122,862,250	4,000	27.6192	444,843,668	2017-12-31
1897	2018-01-24	122,858,250	-724,000	27.6183	444,843,668	2017-12-31
1898	2018-01-23	123,582,250	178,000	27.7811	444,843,668	2017-12-31
1899	2018-01-22	123,404,250	-14,000	27.7410	444,843,668	2017-12-31
1900	2018-01-19	123,418,250	-224,000	27.7442	444,843,668	2017-12-31
1901	2018-01-18	123,642,250	86,000	27.7945	444,843,668	2017-12-31
1902	2018-01-17	123,556,250	-1,501,255	27.7752	444,843,668	2017-12-31
1903	2018-01-16	125,057,505	-124,310	28.1127	444,843,668	2017-12-31
1904	2018-01-15	125,181,815	39,906	28.1406	444,843,668	2017-12-31
1905	2018-01-12	125,141,909	269,318	28.1317	444,843,668	2017-12-31
1906	2018-01-11	124,872,591	-2,315,659	28.0711	444,843,668	2017-12-31
1907	2018-01-10	127,188,250	1,840,000	28.5917	444,843,668	2017-12-31
1908	2018-01-09	125,348,250	-1,714,000	28.1780	444,843,668	2017-12-31
1909	2018-01-08	127,062,250	858,000	28.5633	444,843,668	2017-12-31
1910	2018-01-05	126,204,250	-190,000	28.3705	444,843,668	2017-12-31
1911	2018-01-04	126,394,250	-76,000	28.4132	444,843,668	2017-12-31
1912	2018-01-03	126,470,250	-256,000	28.4303	444,843,668	2017-12-31
1913	2018-01-02	126,726,250	-52,000	28.4878	444,843,668	2017-12-31
1914	2017-12-29	126,778,250	-48,000	28.4995	444,843,668	2017-11-30
1915	2017-12-28	126,826,250	-52,000	28.5103	444,843,668	2017-11-30
1916	2017-12-27	126,878,250	-152,000	28.5220	444,843,668	2017-11-30
1917	2017-12-22	127,030,250	-12,000	28.5562	444,843,668	2017-11-30
1918	2017-12-21	127,042,250	-246,000	28.5589	444,843,668	2017-11-30
1919	2017-12-20	127,288,250	-168,000	28.6142	444,843,668	2017-11-30
1920	2017-12-19	127,456,250	-864,000	28.6519	444,843,668	2017-11-30
1921	2017-12-18	128,320,250	918,000	28.8461	444,843,668	2017-11-30
1922	2017-12-15	127,402,250	110,000	28.6398	444,843,668	2017-11-30
1923	2017-12-14	127,292,250	14,000	28.6151	444,843,668	2017-11-30
1924	2017-12-13	127,278,250	-392,000	28.6119	444,843,668	2017-11-30
1925	2017-12-12	127,670,250	-492,000	28.7000	444,843,668	2017-11-30
1926	2017-12-11	128,162,250	246,000	28.8106	444,843,668	2017-11-30
1927	2017-12-08	127,916,250	-794,000	28.7553	444,843,668	2017-11-30
1928	2017-12-07	128,710,250	40,000	28.9338	444,843,668	2017-11-30
1929	2017-12-06	128,670,250	-560,000	28.9248	444,843,668	2017-11-30
1930	2017-12-05	129,230,250	44,000	29.0507	444,843,668	2017-11-30
1931	2017-12-04	129,186,250	-196,000	29.0408	444,843,668	2017-11-30
1932	2017-12-01	129,382,250	-250,000	29.0849	444,843,668	2017-11-30
1933	2017-11-30	129,632,250	-52,000	29.1411	444,843,668	2017-11-30
1934	2017-11-29	129,684,250	-242,000	29.1528	444,843,668	2017-10-31
1935	2017-11-28	129,926,250	-106,000	29.2072	444,843,668	2017-10-31
1936	2017-11-27	130,032,250	88,000	29.2310	444,843,668	2017-10-31
1937	2017-11-24	129,944,250	-284,000	29.2112	444,843,668	2017-10-31
1938	2017-11-23	130,228,250	-196,000	29.2751	444,843,668	2017-10-31
1939	2017-11-22	130,424,250	-222,000	29.3191	444,843,668	2017-10-31
1940	2017-11-21	130,646,250	-346,000	29.3690	444,843,668	2017-10-31
1941	2017-11-20	130,992,250	-736,000	29.4468	444,843,668	2017-10-31
1942	2017-11-17	131,728,250	-664,000	29.6123	444,843,668	2017-10-31
1943	2017-11-16	132,392,250	-582,000	29.7615	444,843,668	2017-10-31
1944	2017-11-15	132,974,250	-162,000	29.8924	444,843,668	2017-10-31
1945	2017-11-14	133,136,250	10,000	29.9288	444,843,668	2017-10-31
1946	2017-11-13	133,126,250	142,000	29.9265	444,843,668	2017-10-31
1947	2017-11-10	132,984,250	-88,000	29.8946	444,843,668	2017-10-31
1948	2017-11-09	133,072,250	74,000	29.9144	444,843,668	2017-10-31
1949	2017-11-08	132,998,250	-126,000	29.8978	444,843,668	2017-10-31
1950	2017-11-07	133,124,250	48,000	29.9261	444,843,668	2017-10-31
1951	2017-11-06	133,076,250	-518,000	29.9153	444,843,668	2017-10-31
1952	2017-11-03	133,594,250	488,000	30.0317	444,843,668	2017-10-31
1953	2017-11-02	133,106,250	-104,000	29.9220	444,843,668	2017-10-31
1954	2017-11-01	133,210,250	76,000	29.9454	444,843,668	2017-10-31
1955	2017-10-31	133,134,250	-126,000	29.9283	444,843,668	2017-10-31
1956	2017-10-30	133,260,250	112,000	29.9566	444,843,668	2017-09-30
1957	2017-10-27	133,148,250	118,000	29.9315	444,843,668	2017-09-30
1958	2017-10-26	133,030,250	-14,000	29.9049	444,843,668	2017-09-30
1959	2017-10-25	133,044,250	192,000	29.9081	444,843,668	2017-09-30
1960	2017-10-24	132,852,250	64,000	29.8649	444,843,668	2017-09-30
1961	2017-10-23	132,788,250	-108,000	29.8505	444,843,668	2017-09-30
1962	2017-10-20	132,896,250	46,000	29.8748	444,843,668	2017-09-30
1963	2017-10-19	132,850,250	104,000	29.8645	444,843,668	2017-09-30
1964	2017-10-18	132,746,250	-218,000	29.8411	444,843,668	2017-09-30
1965	2017-10-17	132,964,250	-291,000	29.8901	444,843,668	2017-09-30
1966	2017-10-16	133,255,250	-142,349	29.9555	444,843,668	2017-09-30
1967	2017-10-13	133,397,599	276,000	29.9875	444,843,668	2017-09-30
1968	2017-10-12	133,121,599	928,000	29.9255	444,843,668	2017-09-30
1969	2017-10-11	132,193,599	252,000	29.7169	444,843,668	2017-09-30
1970	2017-10-10	131,941,599	178,000	29.6602	444,843,668	2017-09-30
1971	2017-10-09	131,763,599	580,000	29.6202	444,843,668	2017-09-30
1972	2017-10-06	131,183,599	754,000	29.4898	444,843,668	2017-09-30
1973	2017-10-04	130,429,599	146,000	29.3203	444,843,668	2017-09-30
1974	2017-10-03	130,283,599	180,000	29.2875	444,843,668	2017-09-30
1975	2017-09-29	130,103,599	-590,000	29.2470	444,843,668	2017-09-18
1976	2017-09-28	130,693,599	-130,271	29.3797	444,843,668	2017-09-18
1977	2017-09-27	130,823,870	4,810,000	29.4090	444,843,668	2017-09-18
1978	2017-09-26	126,013,870	-10,000	28.3277	444,843,668	2017-09-18
1979	2017-09-25	126,023,870	4,750,000	28.3299	444,843,668	2017-09-18
1980	2017-09-22	121,273,870	-186,000	27.2621	444,843,668	2017-09-18
1981	2017-09-21	121,459,870	677,000	27.3039	444,843,668	2017-09-18
1982	2017-09-20	120,782,870	836,000	27.1518	444,843,668	2017-09-18
1983	2017-09-19	119,946,870	-14,000	26.9638	444,843,668	2017-09-18
1984	2017-09-18	119,960,870	-464,000	26.9670	444,843,668	2017-09-18
1985	2017-09-15	120,424,870	530,000	27.1813	443,043,668	2017-09-04
1986	2017-09-14	119,894,870	-919,880	27.0616	443,043,668	2017-09-04
1987	2017-09-13	120,814,750	-1,634,120	27.2693	443,043,668	2017-09-04
1988	2017-09-12	122,448,870	-992,380	27.6381	443,043,668	2017-09-04
1989	2017-09-11	123,441,250	-5,946,000	27.8621	443,043,668	2017-09-04
1990	2017-09-08	129,387,250	2,154,000	29.2042	443,043,668	2017-09-04
1991	2017-09-07	127,233,250	-801,060	28.7180	443,043,668	2017-09-04
1992	2017-09-06	128,034,310	3,048	28.8988	443,043,668	2017-09-04
1993	2017-09-05	128,031,262	4,968,552	28.8981	443,043,668	2017-09-04
1994	2017-09-04	123,062,710	948,000	27.7767	443,043,668	2017-09-04
1995	2017-09-01	122,114,710	771,460	27.7364	440,268,668	2017-08-31
1996	2017-08-31	121,343,250	849,860	27.5612	440,268,668	2017-08-31
1997	2017-08-30	120,493,390	84,000	27.4617	438,768,668	2017-08-30
1998	2017-08-29	120,409,390	1,002,000	27.5178	437,568,668	2017-07-31
1999	2017-08-28	119,407,390	1,590,000	27.2888	437,568,668	2017-07-31
2000	2017-08-25	117,817,390	-548,000	26.9255	437,568,668	2017-07-31
2001	2017-08-24	118,365,390	1,124,000	27.0507	437,568,668	2017-07-31
2002	2017-08-23	117,241,390	0	26.7938	437,568,668	2017-07-31
2003	2017-08-22	117,241,390	334,000	26.7938	437,568,668	2017-07-31
2004	2017-08-21	116,907,390	-1,375,860	26.7175	437,568,668	2017-07-31
2005	2017-08-18	118,283,250	-17,000	27.0319	437,568,668	2017-07-31
2006	2017-08-17	118,300,250	258,660	27.0358	437,568,668	2017-07-31
2007	2017-08-16	118,041,590	1,445,340	26.9767	437,568,668	2017-07-31
2008	2017-08-15	116,596,250	470,000	26.6464	437,568,668	2017-07-31
2009	2017-08-14	116,126,250	682,000	26.5390	437,568,668	2017-07-31
2010	2017-08-11	115,444,250	-78,000	26.3831	437,568,668	2017-07-31
2011	2017-08-10	115,522,250	486,000	26.4009	437,568,668	2017-07-31
2012	2017-08-09	115,036,250	756,000	26.2899	437,568,668	2017-07-31
2013	2017-08-08	114,280,250	-74,000	26.1171	437,568,668	2017-07-31
2014	2017-08-07	114,354,250	-16,000	26.1340	437,568,668	2017-07-31
2015	2017-08-04	114,370,250	-208,000	26.1377	437,568,668	2017-07-31
2016	2017-08-03	114,578,250	26,000	26.1852	437,568,668	2017-07-31
2017	2017-08-02	114,552,250	-54,000	26.1793	437,568,668	2017-07-31
2018	2017-08-01	114,606,250	-28,000	26.1916	437,568,668	2017-07-31
2019	2017-07-31	114,634,250	-226,000	26.1980	437,568,668	2017-07-31
2020	2017-07-28	114,860,250	-120,000	26.2497	437,568,668	2017-06-30
2021	2017-07-27	114,980,250	166,000	26.2771	437,568,668	2017-06-30
2022	2017-07-26	114,814,250	10,000	26.2391	437,568,668	2017-06-30
2023	2017-07-25	114,804,250	20,000	26.2369	437,568,668	2017-06-30
2024	2017-07-24	114,784,250	-276,000	26.2323	437,568,668	2017-06-30
2025	2017-07-21	115,060,250	154,000	26.2954	437,568,668	2017-06-30
2026	2017-07-20	114,906,250	46,000	26.2602	437,568,668	2017-06-30
2027	2017-07-19	114,860,250	10,000	26.2497	437,568,668	2017-06-30
2028	2017-07-18	114,850,250	590,000	26.2474	437,568,668	2017-06-30
2029	2017-07-17	114,260,250	110,000	26.1125	437,568,668	2017-06-30
2030	2017-07-14	114,150,250	126,000	26.0874	437,568,668	2017-06-30
2031	2017-07-13	114,024,250	-320,000	26.0586	437,568,668	2017-06-30
2032	2017-07-12	114,344,250	-108,000	26.1317	437,568,668	2017-06-30
2033	2017-07-11	114,452,250	405,000	26.1564	437,568,668	2017-06-30
2034	2017-07-10	114,047,250	534,000	26.0639	437,568,668	2017-06-30
2035	2017-07-07	113,513,250	-148,000	25.9418	437,568,668	2017-06-30
2036	2017-07-06	113,661,250	304,000	25.9756	437,568,668	2017-06-30
2037	2017-07-05	113,357,250	52,000	25.9062	437,568,668	2017-06-30
2038	2017-07-04	113,305,250	194,000	25.8943	437,568,668	2017-06-30
2039	2017-07-03	113,111,250	-80,000	25.8499	437,568,668	2017-06-30
2040	2017-06-30	113,191,250	164,000	25.8682	437,568,668	2017-06-30
2041	2017-06-29	113,027,250	-3,742,000	25.8573	437,118,668	2017-05-31
2042	2017-06-28	116,769,250	-280,000	26.7134	437,118,668	2017-05-31
2043	2017-06-27	117,049,250	410,000	26.7775	437,118,668	2017-05-31
2044	2017-06-26	116,639,250	-457,000	26.6837	437,118,668	2017-05-31
2045	2017-06-23	117,096,250	-94,000	26.7882	437,118,668	2017-05-31
2046	2017-06-22	117,190,250	92,000	26.8097	437,118,668	2017-05-31
2047	2017-06-21	117,098,250	-104,000	26.7887	437,118,668	2017-05-31
2048	2017-06-20	117,202,250	-52,000	26.8125	437,118,668	2017-05-31
2049	2017-06-19	117,254,250	-198,000	26.8244	437,118,668	2017-05-31
2050	2017-06-16	117,452,250	-172,000	26.8696	437,118,668	2017-05-31
2051	2017-06-15	117,624,250	1,072,440	26.9090	437,118,668	2017-05-31
2052	2017-06-14	116,551,810	-1,208,440	26.6637	437,118,668	2017-05-31
2053	2017-06-13	117,760,250	-100,000	26.9401	437,118,668	2017-05-31
2054	2017-06-12	117,860,250	-18,000	26.9630	437,118,668	2017-05-31
2055	2017-06-09	117,878,250	-96,000	26.9671	437,118,668	2017-05-31
2056	2017-06-08	117,974,250	112,000	26.9891	437,118,668	2017-05-31
2057	2017-06-07	117,862,250	112,000	26.9634	437,118,668	2017-05-31
2058	2017-06-06	117,750,250	66,000	26.9378	437,118,668	2017-05-31
2059	2017-06-05	117,684,250	-100,000	26.9227	437,118,668	2017-05-31
2060	2017-06-02	117,784,250	-80,000	26.9456	437,118,668	2017-05-31
2061	2017-06-01	117,864,250	-458,000	26.9639	437,118,668	2017-05-31
2062	2017-05-31	118,322,250	-212,000	27.0687	437,118,668	2017-05-31
2063	2017-05-29	118,534,250	-192,000	27.1172	437,118,668	2017-05-29
2064	2017-05-26	118,726,250	22,000	27.1984	436,518,668	2017-05-26
2065	2017-05-25	118,704,250	242,000	27.3154	434,568,668	2017-05-11
2066	2017-05-24	118,462,250	378,000	27.2597	434,568,668	2017-05-11
2067	2017-05-23	118,084,250	-102,000	27.1727	434,568,668	2017-05-11
2068	2017-05-22	118,186,250	-60,000	27.1962	434,568,668	2017-05-11
2069	2017-05-19	118,246,250	-22,000	27.2100	434,568,668	2017-05-11
2070	2017-05-18	118,268,250	-422,000	27.2151	434,568,668	2017-05-11
2071	2017-05-17	118,690,250	62,000	27.3122	434,568,668	2017-05-11
2072	2017-05-16	118,628,250	4,009,200	27.2979	434,568,668	2017-05-11
2073	2017-05-15	114,619,050	-4,099,200	26.3754	434,568,668	2017-05-11
2074	2017-05-12	118,718,250	-70,000	27.3186	434,568,668	2017-05-11
2075	2017-05-11	118,788,250	-324,000	27.3347	434,568,668	2017-05-11
2076	2017-05-10	119,112,250	78,000	27.4472	433,968,668	2017-05-08
2077	2017-05-09	119,034,250	4,183,000	27.4292	433,968,668	2017-05-08
2078	2017-05-08	114,851,250	-4,159,000	26.4653	433,968,668	2017-05-08
2079	2017-05-05	119,010,250	45,380	27.4807	433,068,668	2017-04-30
2080	2017-05-04	118,964,870	-107,380	27.4702	433,068,668	2017-04-30
2081	2017-05-02	119,072,250	-98,000	27.4950	433,068,668	2017-04-30
2082	2017-04-28	119,170,250	-102,000	27.6421	431,118,668	2017-03-31
2083	2017-04-27	119,272,250	-118,000	27.6658	431,118,668	2017-03-31
2084	2017-04-26	119,390,250	-130,000	27.6931	431,118,668	2017-03-31
2085	2017-04-25	119,520,250	-98,000	27.7233	431,118,668	2017-03-31
2086	2017-04-24	119,618,250	0	27.7460	431,118,668	2017-03-31
2087	2017-04-21	119,618,250	156,000	27.7460	431,118,668	2017-03-31
2088	2017-04-20	119,462,250	292,000	27.7098	431,118,668	2017-03-31
2089	2017-04-19	119,170,250	-140,000	27.6421	431,118,668	2017-03-31
2090	2017-04-18	119,310,250	156,000	27.6746	431,118,668	2017-03-31
2091	2017-04-13	119,154,250	536,000	27.6384	431,118,668	2017-03-31
2092	2017-04-12	118,618,250	-226,000	27.5141	431,118,668	2017-03-31
2093	2017-04-11	118,844,250	-324,000	27.5665	431,118,668	2017-03-31
2094	2017-04-10	119,168,250	7,218,380	27.6416	431,118,668	2017-03-31
2095	2017-04-07	111,949,870	-386,000	25.9673	431,118,668	2017-03-31
2096	2017-04-06	112,335,870	-8,054,380	26.0568	431,118,668	2017-03-31
2097	2017-04-05	120,390,250	-432,000	27.9251	431,118,668	2017-03-31
2098	2017-04-03	120,822,250	310,000	28.0253	431,118,668	2017-03-31
2099	2017-03-31	120,512,250	-368,000	27.9534	431,118,668	2017-03-31
2100	2017-03-30	120,880,250	-8,000	28.1514	429,393,668	2017-02-28
2101	2017-03-29	120,888,250	-306,000	28.1532	429,393,668	2017-02-28
2102	2017-03-28	121,194,250	-96,000	28.2245	429,393,668	2017-02-28
2103	2017-03-27	121,290,250	38,000	28.2469	429,393,668	2017-02-28
2104	2017-03-24	121,252,250	-4,000	28.2380	429,393,668	2017-02-28
2105	2017-03-23	121,256,250	198,000	28.2389	429,393,668	2017-02-28
2106	2017-03-22	121,058,250	-36,000	28.1928	429,393,668	2017-02-28
2107	2017-03-21	121,094,250	18,000	28.2012	429,393,668	2017-02-28
2108	2017-03-20	121,076,250	36,000	28.1970	429,393,668	2017-02-28
2109	2017-03-17	121,040,250	-66,000	28.1886	429,393,668	2017-02-28
2110	2017-03-16	121,106,250	8,727,380	28.2040	429,393,668	2017-02-28
2111	2017-03-15	112,378,870	-8,541,380	26.1715	429,393,668	2017-02-28
2112	2017-03-14	120,920,250	64,000	28.1607	429,393,668	2017-02-28
2113	2017-03-13	120,856,250	-20,000	28.1458	429,393,668	2017-02-28
2114	2017-03-10	120,876,250	-9,010,000	28.1505	429,393,668	2017-02-28
2115	2017-03-09	129,886,250	0	30.2488	429,393,668	2017-02-28
2116	2017-03-08	129,886,250	-80,000	30.2488	429,393,668	2017-02-28
2117	2017-03-07	129,966,250	-18,000	30.2674	429,393,668	2017-02-28
2118	2017-03-06	129,984,250	-246,000	30.2716	429,393,668	2017-02-28
2119	2017-03-03	130,230,250	6,000	30.3289	429,393,668	2017-02-28
2120	2017-03-02	130,224,250	-26,000	30.3275	429,393,668	2017-02-28
2121	2017-03-01	130,250,250	-80,000	30.3335	429,393,668	2017-02-28
2122	2017-02-28	130,330,250	-254,000	30.3522	429,393,668	2017-02-28
2123	2017-02-27	130,584,250	-56,000	30.4113	429,393,668	2017-01-31
2124	2017-02-24	130,640,250	-46,000	30.4244	429,393,668	2017-01-31
2125	2017-02-23	130,686,250	-58,000	30.4351	429,393,668	2017-01-31
2126	2017-02-22	130,744,250	50,000	30.4486	429,393,668	2017-01-31
2127	2017-02-21	130,694,250	-372,000	30.4369	429,393,668	2017-01-31
2128	2017-02-20	131,066,250	-108,000	30.5236	429,393,668	2017-01-31
2129	2017-02-17	131,174,250	-186,000	30.5487	429,393,668	2017-01-31
2130	2017-02-16	131,360,250	-80,000	30.5920	429,393,668	2017-01-31
2131	2017-02-15	131,440,250	4,917,317	30.6107	429,393,668	2017-01-31
2132	2017-02-14	126,522,933	-5,075,317	29.4655	429,393,668	2017-01-31
2133	2017-02-13	131,598,250	-90,000	30.6475	429,393,668	2017-01-31
2134	2017-02-10	131,688,250	90,000	30.6684	429,393,668	2017-01-31
2135	2017-02-09	131,598,250	496,000	30.6475	429,393,668	2017-01-31
2136	2017-02-08	131,102,250	-244,000	30.5319	429,393,668	2017-01-31
2137	2017-02-07	131,346,250	64,000	30.5888	429,393,668	2017-01-31
2138	2017-02-06	131,282,250	56,000	30.5739	429,393,668	2017-01-31
2139	2017-02-03	131,226,250	-130,000	30.5608	429,393,668	2017-01-31
2140	2017-02-02	131,356,250	-132,000	30.5911	429,393,668	2017-01-31
2141	2017-02-01	131,488,250	-16,960,000	30.6218	429,393,668	2017-01-31
2142	2017-01-27	148,448,250	0	34.5716	429,393,668	2016-12-31
2143	2017-01-26	148,448,250	790,000	34.5716	429,393,668	2016-12-31
2144	2017-01-25	147,658,250	-44,000	34.3876	429,393,668	2016-12-31
2145	2017-01-24	147,702,250	34,000	34.3979	429,393,668	2016-12-31
2146	2017-01-23	147,668,250	2,000	34.3899	429,393,668	2016-12-31
2147	2017-01-20	147,666,250	-40,000	34.3895	429,393,668	2016-12-31
2148	2017-01-19	147,706,250	120,000	34.3988	429,393,668	2016-12-31
2149	2017-01-18	147,586,250	120,000	34.3708	429,393,668	2016-12-31
2150	2017-01-17	147,466,250	-8,000	34.3429	429,393,668	2016-12-31
2151	2017-01-16	147,474,250	8,000	34.3448	429,393,668	2016-12-31
2152	2017-01-13	147,466,250	4,000	34.3429	429,393,668	2016-12-31
2153	2017-01-12	147,462,250	32,000	34.3420	429,393,668	2016-12-31
2154	2017-01-11	147,430,250	8,000	34.3345	429,393,668	2016-12-31
2155	2017-01-10	147,422,250	244,000	34.3327	429,393,668	2016-12-31
2156	2017-01-09	147,178,250	-142,000	34.2758	429,393,668	2016-12-31
2157	2017-01-06	147,320,250	67,000	34.3089	429,393,668	2016-12-31
2158	2017-01-05	147,253,250	20,000	34.2933	429,393,668	2016-12-31
2159	2017-01-04	147,233,250	-152,000	34.2886	429,393,668	2016-12-31
2160	2017-01-03	147,385,250	-142,000	34.3240	429,393,668	2016-12-31
2161	2016-12-30	147,527,250	-116,000	34.4353	428,418,668	2016-11-30
2162	2016-12-29	147,643,250	700,000	34.4624	428,418,668	2016-11-30
2163	2016-12-28	146,943,250	56,000	34.2990	428,418,668	2016-11-30
2164	2016-12-23	146,887,250	0	34.2859	428,418,668	2016-11-30
2165	2016-12-22	146,887,250	-182,000	34.2859	428,418,668	2016-11-30
2166	2016-12-21	147,069,250	-20,000	34.3284	428,418,668	2016-11-30
2167	2016-12-20	147,089,250	480,000	34.3331	428,418,668	2016-11-30
2168	2016-12-19	146,609,250	207,000	34.2210	428,418,668	2016-11-30
2169	2016-12-16	146,402,250	208,000	34.1727	428,418,668	2016-11-30
2170	2016-12-15	146,194,250	21,000	34.1242	428,418,668	2016-11-30
2171	2016-12-14	146,173,250	-8,000	34.1193	428,418,668	2016-11-30
2172	2016-12-13	146,181,250	43,000	34.1211	428,418,668	2016-11-30
2173	2016-12-12	146,138,250	41,000	34.1111	428,418,668	2016-11-30
2174	2016-12-09	146,097,250	-58,000	34.1015	428,418,668	2016-11-30
2175	2016-12-08	146,155,250	78,000	34.1151	428,418,668	2016-11-30
2176	2016-12-07	146,077,250	825,000	34.0968	428,418,668	2016-11-30
2177	2016-12-06	145,252,250	38,000	33.9043	428,418,668	2016-11-30
2178	2016-12-05	145,214,250	92,000	33.8954	428,418,668	2016-11-30
2179	2016-12-02	145,122,250	110,000	33.8739	428,418,668	2016-11-30
2180	2016-12-01	145,012,250	242,000	33.8483	428,418,668	2016-11-30
2181	2016-11-30	144,770,250	26,000	33.7918	428,418,668	2016-11-30
2182	2016-11-29	144,744,250	-324,000	33.8035	428,193,668	2016-11-03
2183	2016-11-28	145,068,250	10,994,500	33.8791	428,193,668	2016-11-03
2184	2016-11-25	134,073,750	2,478,000	31.3115	428,193,668	2016-11-03
2185	2016-11-24	131,595,750	194,000	30.7328	428,193,668	2016-11-03
2186	2016-11-23	131,401,750	424,000	30.6875	428,193,668	2016-11-03
2187	2016-11-22	130,977,750	26,823,750	30.5884	428,193,668	2016-11-03
2188	2016-11-21	104,154,000	-418,000	24.3240	428,193,668	2016-11-03
2189	2016-11-18	104,572,000	522,000	24.4217	428,193,668	2016-11-03
2190	2016-11-17	104,050,000	820,000	24.2998	428,193,668	2016-11-03
2191	2016-11-16	103,230,000	556,000	24.1083	428,193,668	2016-11-03
2192	2016-11-15	102,674,000	3,279,000	23.9784	428,193,668	2016-11-03
2193	2016-11-14	99,395,000	56,000	23.2126	428,193,668	2016-11-03
2194	2016-11-11	99,339,000	168,000	23.1995	428,193,668	2016-11-03
2195	2016-11-10	99,171,000	474,000	23.1603	428,193,668	2016-11-03
2196	2016-11-09	98,697,000	150,000	23.0496	428,193,668	2016-11-03
2197	2016-11-08	98,547,000	214,000	23.0146	428,193,668	2016-11-03
2198	2016-11-07	98,333,000	-520,000	22.9646	428,193,668	2016-11-03
2199	2016-11-04	98,853,000	204,000	23.0860	428,193,668	2016-11-03
2200	2016-11-03	98,649,000	-346,000	23.0384	428,193,668	2016-11-03
2201	2016-11-02	98,995,000	108,000	23.1709	427,238,668	2016-10-31
2202	2016-11-01	98,887,000	-454,000	23.1456	427,238,668	2016-10-31
2203	2016-10-31	99,341,000	-178,000	23.2519	427,238,668	2016-10-31
2204	2016-10-28	99,519,000	436,000	23.8358	417,518,668	2016-09-30
2205	2016-10-27	99,083,000	36,000	23.7314	417,518,668	2016-09-30
2206	2016-10-26	99,047,000	-54,000	23.7228	417,518,668	2016-09-30
2207	2016-10-25	99,101,000	-162,000	23.7357	417,518,668	2016-09-30
2208	2016-10-24	99,263,000	230,000	23.7745	417,518,668	2016-09-30
2209	2016-10-21	99,033,000	0	23.7194	417,518,668	2016-09-30
2210	2016-10-20	99,033,000	248,000	23.7194	417,518,668	2016-09-30
2211	2016-10-19	98,785,000	22,000	23.6600	417,518,668	2016-09-30
2212	2016-10-18	98,763,000	510,000	23.6548	417,518,668	2016-09-30
2213	2016-10-17	98,253,000	268,000	23.5326	417,518,668	2016-09-30
2214	2016-10-14	97,985,000	-6,000	23.4684	417,518,668	2016-09-30
2215	2016-10-13	97,991,000	-1,278,000	23.4698	417,518,668	2016-09-30
2216	2016-10-12	99,269,000	0	23.7759	417,518,668	2016-09-30
2217	2016-10-11	99,269,000	26,000	23.7759	417,518,668	2016-09-30
2218	2016-10-07	99,243,000	0	23.7697	417,518,668	2016-09-30
2219	2016-10-06	99,243,000	142,000	23.7697	417,518,668	2016-09-30
2220	2016-10-05	99,101,000	-122,000	23.7357	417,518,668	2016-09-30
2221	2016-10-04	99,223,000	-16,000	23.7649	417,518,668	2016-09-30
2222	2016-10-03	99,239,000	6,000	23.7688	417,518,668	2016-09-30
2223	2016-09-30	99,233,000	10,000	23.7673	417,518,668	2016-09-30
2224	2016-09-29	99,223,000	0	23.7649	417,518,668	2016-08-31
2225	2016-09-28	99,223,000	-16,000	23.7649	417,518,668	2016-08-31
2226	2016-09-27	99,239,000	-50,000	23.7688	417,518,668	2016-08-31
2227	2016-09-26	99,289,000	42,000	23.7807	417,518,668	2016-08-31
2228	2016-09-23	99,247,000	58,000	23.7707	417,518,668	2016-08-31
2229	2016-09-22	99,189,000	-32,000	23.7568	417,518,668	2016-08-31
2230	2016-09-21	99,221,000	4,000	23.7644	417,518,668	2016-08-31
2231	2016-09-20	99,217,000	0	23.7635	417,518,668	2016-08-31
2232	2016-09-19	99,217,000	52,000	23.7635	417,518,668	2016-08-31
2233	2016-09-15	99,165,000	0	23.7510	417,518,668	2016-08-31
2234	2016-09-14	99,165,000	40,000	23.7510	417,518,668	2016-08-31
2235	2016-09-13	99,125,000	220,000	23.7415	417,518,668	2016-08-31
2236	2016-09-12	98,905,000	120,000	23.6888	417,518,668	2016-08-31
2237	2016-09-09	98,785,000	672,000	23.6600	417,518,668	2016-08-31
2238	2016-09-08	98,113,000	-26,000	23.4991	417,518,668	2016-08-31
2239	2016-09-07	98,139,000	64,000	23.5053	417,518,668	2016-08-31
2240	2016-09-06	98,075,000	-178,000	23.4900	417,518,668	2016-08-31
2241	2016-09-05	98,253,000	18,000	23.5326	417,518,668	2016-08-31
2242	2016-09-02	98,235,000	-106,000	23.5283	417,518,668	2016-08-31
2243	2016-09-01	98,341,000	170,000	23.5537	417,518,668	2016-08-31
2244	2016-08-31	98,171,000	150,000	23.5130	417,518,668	2016-08-31
2245	2016-08-30	98,021,000	248,000	23.4770	417,518,668	2016-07-31
2246	2016-08-29	97,773,000	0	23.4176	417,518,668	2016-07-31
2247	2016-08-26	97,773,000	4,000	23.4176	417,518,668	2016-07-31
2248	2016-08-25	97,769,000	8,000	23.4167	417,518,668	2016-07-31
2249	2016-08-24	97,761,000	46,000	23.4148	417,518,668	2016-07-31
2250	2016-08-23	97,715,000	54,000	23.4037	417,518,668	2016-07-31
2251	2016-08-22	97,661,000	82,000	23.3908	417,518,668	2016-07-31
2252	2016-08-19	97,579,000	-120,000	23.3712	417,518,668	2016-07-31
2253	2016-08-18	97,699,000	0	23.3999	417,518,668	2016-07-31
2254	2016-08-17	97,699,000	-24,000	23.3999	417,518,668	2016-07-31
2255	2016-08-16	97,723,000	0	23.4057	417,518,668	2016-07-31
2256	2016-08-15	97,723,000	0	23.4057	417,518,668	2016-07-31
2257	2016-08-12	97,723,000	0	23.4057	417,518,668	2016-07-31
2258	2016-08-11	97,723,000	30,000	23.4057	417,518,668	2016-07-31
2259	2016-08-10	97,693,000	0	23.3985	417,518,668	2016-07-31
2260	2016-08-09	97,693,000	0	23.3985	417,518,668	2016-07-31
2261	2016-08-08	97,693,000	0	23.3985	417,518,668	2016-07-31
2262	2016-08-05	97,693,000	2,000	23.3985	417,518,668	2016-07-31
2263	2016-08-04	97,691,000	-20,000	23.3980	417,518,668	2016-07-31
2264	2016-08-03	97,711,000	-20,000	23.4028	417,518,668	2016-07-31
2265	2016-08-02	97,731,000	0	23.4076	417,518,668	2016-07-31
2266	2016-08-01	97,731,000	-90,000	23.4076	417,518,668	2016-07-31
2267	2016-07-29	97,821,000	-70,000	23.4291	417,518,668	2016-06-30
2268	2016-07-28	97,891,000	0	23.4459	417,518,668	2016-06-30
2269	2016-07-27	97,891,000	70,000	23.4459	417,518,668	2016-06-30
2270	2016-07-26	97,821,000	0	23.4291	417,518,668	2016-06-30
2271	2016-07-25	97,821,000	0	23.4291	417,518,668	2016-06-30
2272	2016-07-22	97,821,000	0	23.4291	417,518,668	2016-06-30
2273	2016-07-21	97,821,000	0	23.4291	417,518,668	2016-06-30
2274	2016-07-20	97,821,000	0	23.4291	417,518,668	2016-06-30
2275	2016-07-19	97,821,000	-48,000	23.4291	417,518,668	2016-06-30
2276	2016-07-18	97,869,000	0	23.4406	417,518,668	2016-06-30
2277	2016-07-15	97,869,000	-4,000	23.4406	417,518,668	2016-06-30
2278	2016-07-14	97,873,000	-10,000	23.4416	417,518,668	2016-06-30
2279	2016-07-13	97,883,000	0	23.4440	417,518,668	2016-06-30
2280	2016-07-12	97,883,000	90,000	23.4440	417,518,668	2016-06-30
2281	2016-07-11	97,793,000	0	23.4224	417,518,668	2016-06-30
2282	2016-07-08	97,793,000	0	23.4224	417,518,668	2016-06-30
2283	2016-07-07	97,793,000	0	23.4224	417,518,668	2016-06-30
2284	2016-07-06	97,793,000	0	23.4224	417,518,668	2016-06-30
2285	2016-07-05	97,793,000	2,000	23.4224	417,518,668	2016-06-30
2286	2016-07-04	97,791,000	0	23.4219	417,518,668	2016-06-30
2287	2016-06-30	97,791,000	0	23.4219	417,518,668	2016-06-30
2288	2016-06-29	97,791,000	6,000	23.4219	417,518,668	2016-05-31
2289	2016-06-28	97,785,000	1,492,000	23.4205	417,518,668	2016-05-31
2290	2016-06-27	96,293,000	0	23.0632	417,518,668	2016-05-31
2291	2016-06-24	96,293,000	50,000	23.0632	417,518,668	2016-05-31
2292	2016-06-23	96,243,000	152,000	23.0512	417,518,668	2016-05-31
2293	2016-06-22	96,091,000	0	23.0148	417,518,668	2016-05-31
2294	2016-06-21	96,091,000	154,000	23.0148	417,518,668	2016-05-31
2295	2016-06-20	95,937,000	8,000	22.9779	417,518,668	2016-05-31
2296	2016-06-17	95,929,000	0	22.9760	417,518,668	2016-05-31
2297	2016-06-16	95,929,000	330,000	22.9760	417,518,668	2016-05-31
2298	2016-06-15	95,599,000	46,000	22.8969	417,518,668	2016-05-31
2299	2016-06-14	95,553,000	-1,634,000	22.8859	417,518,668	2016-05-31
2300	2016-06-13	97,187,000	84,000	23.2773	417,518,668	2016-05-31
2301	2016-06-10	97,103,000	-20,000	23.2572	417,518,668	2016-05-31
2302	2016-06-08	97,123,000	16,000	23.2620	417,518,668	2016-05-31
2303	2016-06-07	97,107,000	164,000	23.2581	417,518,668	2016-05-31
2304	2016-06-06	96,943,000	0	23.2188	417,518,668	2016-05-31
2305	2016-06-03	96,943,000	0	23.2188	417,518,668	2016-05-31
2306	2016-06-02	96,943,000	0	23.2188	417,518,668	2016-05-31
2307	2016-06-01	96,943,000	0	23.2188	417,518,668	2016-05-31
2308	2016-05-31	96,943,000	40,000	23.2188	417,518,668	2016-05-31
2309	2016-05-30	96,903,000	0	23.2093	417,518,668	2016-04-30
2310	2016-05-27	96,903,000	0	23.2093	417,518,668	2016-04-30
2311	2016-05-26	96,903,000	40,000	23.2093	417,518,668	2016-04-30
2312	2016-05-25	96,863,000	0	23.1997	417,518,668	2016-04-30
2313	2016-05-24	96,863,000	30,000	23.1997	417,518,668	2016-04-30
2314	2016-05-23	96,833,000	0	23.1925	417,518,668	2016-04-30
2315	2016-05-20	96,833,000	0	23.1925	417,518,668	2016-04-30
2316	2016-05-19	96,833,000	-50,000	23.1925	417,518,668	2016-04-30
2317	2016-05-18	96,883,000	0	23.2045	417,518,668	2016-04-30
2318	2016-05-17	96,883,000	0	23.2045	417,518,668	2016-04-30
2319	2016-05-16	96,883,000	0	23.2045	417,518,668	2016-04-30
2320	2016-05-13	96,883,000	0	23.2045	417,518,668	2016-04-30
2321	2016-05-12	96,883,000	0	23.2045	417,518,668	2016-04-30
2322	2016-05-11	96,883,000	2,000	23.2045	417,518,668	2016-04-30
2323	2016-05-10	96,881,000	40,000	23.2040	417,518,668	2016-04-30
2324	2016-05-09	96,841,000	0	23.1944	417,518,668	2016-04-30
2325	2016-05-06	96,841,000	48,000	23.1944	417,518,668	2016-04-30
2326	2016-05-05	96,793,000	12,000	23.1829	417,518,668	2016-04-30
2327	2016-05-04	96,781,000	0	23.1800	417,518,668	2016-04-30
2328	2016-05-03	96,781,000	0	23.1800	417,518,668	2016-04-30
2329	2016-04-29	96,781,000	0	23.1800	417,518,668	2016-03-31
2330	2016-04-28	96,781,000	0	23.1800	417,518,668	2016-03-31
2331	2016-04-27	96,781,000	102,000	23.1800	417,518,668	2016-03-31
2332	2016-04-26	96,679,000	18,000	23.1556	417,518,668	2016-03-31
2333	2016-04-25	96,661,000	0	23.1513	417,518,668	2016-03-31
2334	2016-04-22	96,661,000	-80,000	23.1513	417,518,668	2016-03-31
2335	2016-04-21	96,741,000	58,000	23.1705	417,518,668	2016-03-31
2336	2016-04-20	96,683,000	0	23.1566	417,518,668	2016-03-31
2337	2016-04-19	96,683,000	-170,000	23.1566	417,518,668	2016-03-31
2338	2016-04-18	96,853,000	-8,000	23.1973	417,518,668	2016-03-31
2339	2016-04-15	96,861,000	20,000	23.1992	417,518,668	2016-03-31
2340	2016-04-14	96,841,000	12,000	23.1944	417,518,668	2016-03-31
2341	2016-04-13	96,829,000	0	23.1915	417,518,668	2016-03-31
2342	2016-04-12	96,829,000	0	23.1915	417,518,668	2016-03-31
2343	2016-04-11	96,829,000	-4,000	23.1915	417,518,668	2016-03-31
2344	2016-04-08	96,833,000	0	23.1925	417,518,668	2016-03-31
2345	2016-04-07	96,833,000	0	23.1925	417,518,668	2016-03-31
2346	2016-04-06	96,833,000	0	23.1925	417,518,668	2016-03-31
2347	2016-04-05	96,833,000	0	23.1925	417,518,668	2016-03-31
2348	2016-04-01	96,833,000	8,000	23.1925	417,518,668	2016-03-31
2349	2016-03-31	96,825,000	0	23.1906	417,518,668	2016-03-31
2350	2016-03-30	96,825,000	74,000	23.1906	417,518,668	2016-02-29
2351	2016-03-29	96,751,000	50,000	23.1729	417,518,668	2016-02-29
2352	2016-03-24	96,701,000	0	23.1609	417,518,668	2016-02-29
2353	2016-03-23	96,701,000	0	23.1609	417,518,668	2016-02-29
2354	2016-03-22	96,701,000	36,000	23.1609	417,518,668	2016-02-29
2355	2016-03-21	96,665,000	0	23.1523	417,518,668	2016-02-29
2356	2016-03-18	96,665,000	0	23.1523	417,518,668	2016-02-29
2357	2016-03-17	96,665,000	0	23.1523	417,518,668	2016-02-29
2358	2016-03-16	96,665,000	4,000	23.1523	417,518,668	2016-02-29
2359	2016-03-15	96,661,000	0	23.1513	417,518,668	2016-02-29
2360	2016-03-14	96,661,000	40,000	23.1513	417,518,668	2016-02-29
2361	2016-03-11	96,621,000	0	23.1417	417,518,668	2016-02-29
2362	2016-03-10	96,621,000	152,000	23.1417	417,518,668	2016-02-29
2363	2016-03-09	96,469,000	0	23.1053	417,518,668	2016-02-29
2364	2016-03-08	96,469,000	0	23.1053	417,518,668	2016-02-29
2365	2016-03-07	96,469,000	0	23.1053	417,518,668	2016-02-29
2366	2016-03-04	96,469,000	-72,000	23.1053	417,518,668	2016-02-29
2367	2016-03-03	96,541,000	0	23.1226	417,518,668	2016-02-29
2368	2016-03-02	96,541,000	0	23.1226	417,518,668	2016-02-29
2369	2016-03-01	96,541,000	0	23.1226	417,518,668	2016-02-29
2370	2016-02-29	96,541,000	0	23.1226	417,518,668	2016-02-29
2371	2016-02-26	96,541,000	0	23.1226	417,518,668	2016-01-31
2372	2016-02-25	96,541,000	0	23.1226	417,518,668	2016-01-31
2373	2016-02-24	96,541,000	-18,000	23.1226	417,518,668	2016-01-31
2374	2016-02-23	96,559,000	0	23.1269	417,518,668	2016-01-31
2375	2016-02-22	96,559,000	0	23.1269	417,518,668	2016-01-31
2376	2016-02-19	96,559,000	0	23.1269	417,518,668	2016-01-31
2377	2016-02-18	96,559,000	-40,000	23.1269	417,518,668	2016-01-31
2378	2016-02-17	96,599,000	0	23.1365	417,518,668	2016-01-31
2379	2016-02-16	96,599,000	0	23.1365	417,518,668	2016-01-31
2380	2016-02-15	96,599,000	0	23.1365	417,518,668	2016-01-31
2381	2016-02-12	96,599,000	50,000	23.1365	417,518,668	2016-01-31
2382	2016-02-11	96,549,000	0	23.1245	417,518,668	2016-01-31
2383	2016-02-05	96,549,000	18,000	23.1245	417,518,668	2016-01-31
2384	2016-02-04	96,531,000	-12,000	23.1202	417,518,668	2016-01-31
2385	2016-02-03	96,543,000	60,000	23.1230	417,518,668	2016-01-31
2386	2016-02-02	96,483,000	0	23.1087	417,518,668	2016-01-31
2387	2016-02-01	96,483,000	0	23.1087	417,518,668	2016-01-31
2388	2016-01-29	96,483,000	98,000	23.1087	417,518,668	2015-12-31
2389	2016-01-28	96,385,000	16,000	23.0852	417,518,668	2015-12-31
2390	2016-01-27	96,369,000	0	23.0814	417,518,668	2015-12-31
2391	2016-01-26	96,369,000	50,000	23.0814	417,518,668	2015-12-31
2392	2016-01-25	96,319,000	0	23.0694	417,518,668	2015-12-31
2393	2016-01-22	96,319,000	0	23.0694	417,518,668	2015-12-31
2394	2016-01-21	96,319,000	0	23.0694	417,518,668	2015-12-31
2395	2016-01-20	96,319,000	0	23.0694	417,518,668	2015-12-31
2396	2016-01-19	96,319,000	-2,000	23.0694	417,518,668	2015-12-31
2397	2016-01-18	96,321,000	0	23.0699	417,518,668	2015-12-31
2398	2016-01-15	96,321,000	0	23.0699	417,518,668	2015-12-31
2399	2016-01-14	96,321,000	0	23.0699	417,518,668	2015-12-31
2400	2016-01-13	96,321,000	20,000	23.0699	417,518,668	2015-12-31
2401	2016-01-12	96,301,000	56,000	23.0651	417,518,668	2015-12-31
2402	2016-01-11	96,245,000	64,000	23.0517	417,518,668	2015-12-31
2403	2016-01-08	96,181,000	0	23.0363	417,518,668	2015-12-31
2404	2016-01-07	96,181,000	0	23.0363	417,518,668	2015-12-31
2405	2016-01-06	96,181,000	38,000	23.0363	417,518,668	2015-12-31
2406	2016-01-05	96,143,000	0	23.0272	417,518,668	2015-12-31
2407	2016-01-04	96,143,000	0	23.0272	417,518,668	2015-12-31
2408	2015-12-31	96,143,000	0	23.0272	417,518,668	2015-12-31
2409	2015-12-30	96,143,000	0	23.0272	417,518,668	2015-11-30
2410	2015-12-29	96,143,000	-20,000	23.0272	417,518,668	2015-11-30
2411	2015-12-28	96,163,000	0	23.0320	417,518,668	2015-11-30
2412	2015-12-24	96,163,000	0	23.0320	417,518,668	2015-11-30
2413	2015-12-23	96,163,000	0	23.0320	417,518,668	2015-11-30
2414	2015-12-22	96,163,000	68,000	23.0320	417,518,668	2015-11-30
2415	2015-12-21	96,095,000	0	23.0157	417,518,668	2015-11-30
2416	2015-12-18	96,095,000	0	23.0157	417,518,668	2015-11-30
2417	2015-12-17	96,095,000	0	23.0157	417,518,668	2015-11-30
2418	2015-12-16	96,095,000	0	23.0157	417,518,668	2015-11-30
2419	2015-12-15	96,095,000	0	23.0157	417,518,668	2015-11-30
2420	2015-12-14	96,095,000	2,000	23.0157	417,518,668	2015-11-30
2421	2015-12-11	96,093,000	0	23.0153	417,518,668	2015-11-30
2422	2015-12-10	96,093,000	30,000	23.0153	417,518,668	2015-11-30
2423	2015-12-09	96,063,000	-24,000	23.0081	417,518,668	2015-11-30
2424	2015-12-08	96,087,000	0	23.0138	417,518,668	2015-11-30
2425	2015-12-07	96,087,000	0	23.0138	417,518,668	2015-11-30
2426	2015-12-04	96,087,000	0	23.0138	417,518,668	2015-11-30
2427	2015-12-03	96,087,000	-20,000	23.0138	417,518,668	2015-11-30
2428	2015-12-02	96,107,000	-206,000	23.0186	417,518,668	2015-11-30
2429	2015-12-01	96,313,000	0	23.0680	417,518,668	2015-11-30
2430	2015-11-30	96,313,000	-26,000	23.0680	417,518,668	2015-11-30
2431	2015-11-27	96,339,000	12,000	23.0742	417,518,668	2015-10-31
2432	2015-11-26	96,327,000	2,000	23.0713	417,518,668	2015-10-31
2433	2015-11-25	96,325,000	-34,000	23.0708	417,518,668	2015-10-31
2434	2015-11-24	96,359,000	0	23.0790	417,518,668	2015-10-31
2435	2015-11-23	96,359,000	-26,000	23.0790	417,518,668	2015-10-31
2436	2015-11-20	96,385,000	-194,000	23.0852	417,518,668	2015-10-31
2437	2015-11-19	96,579,000	0	23.1317	417,518,668	2015-10-31
2438	2015-11-18	96,579,000	-6,000	23.1317	417,518,668	2015-10-31
2439	2015-11-17	96,585,000	0	23.1331	417,518,668	2015-10-31
2440	2015-11-16	96,585,000	-22,000	23.1331	417,518,668	2015-10-31
2441	2015-11-13	96,607,000	66,000	23.1384	417,518,668	2015-10-31
2442	2015-11-12	96,541,000	6,000	23.1226	417,518,668	2015-10-31
2443	2015-11-11	96,535,000	-50,000	23.1211	417,518,668	2015-10-31
2444	2015-11-10	96,585,000	20,000	23.1331	417,518,668	2015-10-31
2445	2015-11-09	96,565,000	-80,000	23.1283	417,518,668	2015-10-31
2446	2015-11-06	96,645,000	0	23.1475	417,518,668	2015-10-31
2447	2015-11-05	96,645,000	0	23.1475	417,518,668	2015-10-31
2448	2015-11-04	96,645,000	-32,000	23.1475	417,518,668	2015-10-31
2449	2015-11-03	96,677,000	52,000	23.1551	417,518,668	2015-10-31
2450	2015-11-02	96,625,000	-8,000	23.1427	417,518,668	2015-10-31
2451	2015-10-30	96,633,000	-2,000	23.1446	417,518,668	2015-09-30
2452	2015-10-29	96,635,000	-16,000	23.1451	417,518,668	2015-09-30
2453	2015-10-28	96,651,000	0	23.1489	417,518,668	2015-09-30
2454	2015-10-27	96,651,000	4,000	23.1489	417,518,668	2015-09-30
2455	2015-10-26	96,647,000	0	23.1479	417,518,668	2015-09-30
2456	2015-10-23	96,647,000	0	23.1479	417,518,668	2015-09-30
2457	2015-10-22	96,647,000	0	23.1479	417,518,668	2015-09-30
2458	2015-10-20	96,647,000	0	23.1479	417,518,668	2015-09-30
2459	2015-10-19	96,647,000	0	23.1479	417,518,668	2015-09-30
2460	2015-10-16	96,647,000	2,000	23.1479	417,518,668	2015-09-30
2461	2015-10-15	96,645,000	-2,000	23.1475	417,518,668	2015-09-30
2462	2015-10-14	96,647,000	0	23.1479	417,518,668	2015-09-30
2463	2015-10-13	96,647,000	100,000	23.1479	417,518,668	2015-09-30
2464	2015-10-12	96,547,000	-20,000	23.1240	417,518,668	2015-09-30
2465	2015-10-09	96,567,000	0	23.1288	417,518,668	2015-09-30
2466	2015-10-08	96,567,000	108,000	23.1288	417,518,668	2015-09-30
2467	2015-10-07	96,459,000	2,000	23.1029	417,518,668	2015-09-30
2468	2015-10-06	96,457,000	0	23.1024	417,518,668	2015-09-30
2469	2015-10-05	96,457,000	0	23.1024	417,518,668	2015-09-30
2470	2015-10-02	96,457,000	0	23.1024	417,518,668	2015-09-30
2471	2015-09-30	96,457,000	50,000	23.1024	417,518,668	2015-09-30
2472	2015-09-29	96,407,000	-20,000	23.0905	417,518,668	2015-08-31
2473	2015-09-25	96,427,000	-4,000	23.0953	417,518,668	2015-08-31
2474	2015-09-24	96,431,000	60,000	23.0962	417,518,668	2015-08-31
2475	2015-09-23	96,371,000	20,000	23.0818	417,518,668	2015-08-31
2476	2015-09-22	96,351,000	8,000	23.0771	417,518,668	2015-08-31
2477	2015-09-21	96,343,000	-34,000	23.0751	417,518,668	2015-08-31
2478	2015-09-18	96,377,000	-78,000	23.0833	417,518,668	2015-08-31
2479	2015-09-17	96,455,000	34,000	23.1020	417,518,668	2015-08-31
2480	2015-09-16	96,421,000	32,000	23.0938	417,518,668	2015-08-31
2481	2015-09-15	96,389,000	148,000	23.0862	417,518,668	2015-08-31
2482	2015-09-14	96,241,000	0	23.0507	417,518,668	2015-08-31
2483	2015-09-11	96,241,000	2,000	23.0507	417,518,668	2015-08-31
2484	2015-09-10	96,239,000	0	23.0502	417,518,668	2015-08-31
2485	2015-09-09	96,239,000	12,000	23.0502	417,518,668	2015-08-31
2486	2015-09-08	96,227,000	160,000	23.0474	417,518,668	2015-08-31
2487	2015-09-07	96,067,000	1,024,000	23.0090	417,518,668	2015-08-31
2488	2015-09-04	95,043,000	6,000	22.7638	417,518,668	2015-08-31
2489	2015-09-02	95,037,000	0	22.7623	417,518,668	2015-08-31
2490	2015-09-01	95,037,000	-10,000	22.7623	417,518,668	2015-08-31
2491	2015-08-31	95,047,000	-20,000	22.7647	417,518,668	2015-08-31
2492	2015-08-28	95,067,000	6,000	22.7695	417,518,668	2015-07-31
2493	2015-08-27	95,061,000	-8,000	22.7681	417,518,668	2015-07-31
2494	2015-08-26	95,069,000	-94,000	22.7700	417,518,668	2015-07-31
2495	2015-08-25	95,163,000	6,000	22.7925	417,518,668	2015-07-31
2496	2015-08-24	95,157,000	56,000	22.7911	417,518,668	2015-07-31
2497	2015-08-21	95,101,000	-56,000	22.7777	417,518,668	2015-07-31
2498	2015-08-20	95,157,000	46,000	22.7911	417,518,668	2015-07-31
2499	2015-08-19	95,111,000	0	22.7801	417,518,668	2015-07-31
2500	2015-08-18	95,111,000	0	22.7801	417,518,668	2015-07-31
2501	2015-08-17	95,111,000	-14,000	22.7801	417,518,668	2015-07-31
2502	2015-08-14	95,125,000	-104,000	22.7834	417,518,668	2015-07-31
2503	2015-08-13	95,229,000	-166,000	22.8083	417,518,668	2015-07-31
2504	2015-08-12	95,395,000	-28,000	22.8481	417,518,668	2015-07-31
2505	2015-08-11	95,423,000	0	22.8548	417,518,668	2015-07-31
2506	2015-08-10	95,423,000	-370,000	22.8548	417,518,668	2015-07-31
2507	2015-08-07	95,793,000	0	22.9434	417,518,668	2015-07-31
2508	2015-08-06	95,793,000	-330,000	22.9434	417,518,668	2015-07-31
2509	2015-08-05	96,123,000	-22,000	23.0224	417,518,668	2015-07-31
2510	2015-08-04	96,145,000	-2,000	23.0277	417,518,668	2015-07-31
2511	2015-08-03	96,147,000	-270,000	23.0282	417,518,668	2015-07-31
2512	2015-07-31	96,417,000	48,000	23.0929	417,518,668	2015-07-31
2513	2015-07-30	96,369,000	-366,000	23.0814	417,518,668	2015-06-30
2514	2015-07-29	96,735,000	-214,000	23.1690	417,518,668	2015-06-30
2515	2015-07-28	96,949,000	-4,000	23.2203	417,518,668	2015-06-30
2516	2015-07-27	96,953,000	0	23.2212	417,518,668	2015-06-30
2517	2015-07-24	96,953,000	110,000	23.2212	417,518,668	2015-06-30
2518	2015-07-23	96,843,000	-6,000	23.1949	417,518,668	2015-06-30
2519	2015-07-22	96,849,000	48,000	23.1963	417,518,668	2015-06-30
2520	2015-07-21	96,801,000	112,000	23.1848	417,518,668	2015-06-30
2521	2015-07-20	96,689,000	110,000	23.1580	417,518,668	2015-06-30
2522	2015-07-17	96,579,000	-812,000	23.1317	417,518,668	2015-06-30
2523	2015-07-16	97,391,000	0	23.3261	417,518,668	2015-06-30
2524	2015-07-15	97,391,000	72,000	23.3261	417,518,668	2015-06-30
2525	2015-07-14	97,319,000	172,000	23.3089	417,518,668	2015-06-30
2526	2015-07-13	97,147,000	298,000	23.2677	417,518,668	2015-06-30
2527	2015-07-10	96,849,000	-254,000	23.1963	417,518,668	2015-06-30
2528	2015-07-09	97,103,000	82,000	23.2572	417,518,668	2015-06-30
2529	2015-07-08	97,021,000	-88,000	23.2375	417,518,668	2015-06-30
2530	2015-07-07	97,109,000	-28,000	23.2586	417,518,668	2015-06-30
2531	2015-07-06	97,137,000	-74,000	23.2653	417,518,668	2015-06-30
2532	2015-07-03	97,211,000	-922,000	23.2830	417,518,668	2015-06-30
2533	2015-07-02	98,133,000	-164,000	23.5039	417,518,668	2015-06-30
2534	2015-06-30	98,297,000	-44,000	23.5431	417,518,668	2015-06-30
2535	2015-06-29	98,341,000	678,000	23.5537	417,518,668	2015-05-31
2536	2015-06-26	97,663,000	436,000	23.3913	417,518,668	2015-05-31
2537	2015-06-25	97,227,000	-12,000	23.2869	417,518,668	2015-05-31
2538	2015-06-24	97,239,000	6,000	23.2897	417,518,668	2015-05-31
2539	2015-06-23	97,233,000	-110,000	23.2883	417,518,668	2015-05-31
2540	2015-06-22	97,343,000	226,000	23.3146	417,518,668	2015-05-31
2541	2015-06-19	97,117,000	-274,000	23.2605	417,518,668	2015-05-31
2542	2015-06-18	97,391,000	-136,000	23.3261	417,518,668	2015-05-31
2543	2015-06-17	97,527,000	-912,000	23.3587	417,518,668	2015-05-31
2544	2015-06-16	98,439,000	1,964,000	23.5771	417,518,668	2015-05-31
2545	2015-06-15	96,475,000	2,560,000	23.1068	417,518,668	2015-05-31
2546	2015-06-12	93,915,000	968,000	22.4936	417,518,668	2015-05-31
2547	2015-06-11	92,947,000	-26,000	22.2618	417,518,668	2015-05-31
2548	2015-06-10	92,973,000	500,000	22.2680	417,518,668	2015-05-31
2549	2015-06-09	92,473,000	1,522,000	22.1482	417,518,668	2015-05-31
2550	2015-06-08	90,951,000	1,650,000	21.7837	417,518,668	2015-05-31
2551	2015-06-05	89,301,000	-836,000	21.3885	417,518,668	2015-05-31
2552	2015-06-04	90,137,000	1,347,000	21.5887	417,518,668	2015-05-31
2553	2015-06-03	88,790,000	1,772,000	21.2661	417,518,668	2015-05-31
2554	2015-06-02	87,018,000	-154,000	20.8417	417,518,668	2015-05-31
2555	2015-06-01	87,172,000	580,000	20.8786	417,518,668	2015-05-31
2556	2015-05-29	86,592,000	353,500	20.7397	417,518,668	2015-04-30
2557	2015-05-28	86,238,500	1,334,000	20.6550	417,518,668	2015-04-30
2558	2015-05-27	84,904,500	238,000	20.3355	417,518,668	2015-04-30
2559	2015-05-26	84,666,500	27,244,000	20.2785	417,518,668	2015-04-30
2560	2015-05-22	57,422,500	1,232,000	13.7533	417,518,668	2015-04-30
2561	2015-05-21	56,190,500	2,502,000	13.4582	417,518,668	2015-04-30
2562	2015-05-20	53,688,500	922,000	12.8589	417,518,668	2015-04-30
2563	2015-05-19	52,766,500	1,997,000	12.6381	417,518,668	2015-04-30
2564	2015-05-18	50,769,500	265,500	12.1598	417,518,668	2015-04-30
2565	2015-05-15	50,504,000	48,000	12.0962	417,518,668	2015-04-30
2566	2015-05-14	50,456,000	40,000	12.0847	417,518,668	2015-04-30
2567	2015-05-13	50,416,000	42,000	12.0751	417,518,668	2015-04-30
2568	2015-05-12	50,374,000	-472,000	12.0651	417,518,668	2015-04-30
2569	2015-05-11	50,846,000	-78,000	12.1781	417,518,668	2015-04-30
2570	2015-05-08	50,924,000	-44,000	12.1968	417,518,668	2015-04-30
2571	2015-05-07	50,968,000	-10,000	12.2074	417,518,668	2015-04-30
2572	2015-05-06	50,978,000	4,000	12.2098	417,518,668	2015-04-30
2573	2015-05-05	50,974,000	1,000,000	12.2088	417,518,668	2015-04-30
2574	2015-05-04	49,974,000	130,000	11.9693	417,518,668	2015-04-30
2575	2015-04-30	49,844,000	148,000	11.9381	417,518,668	2015-04-30
2576	2015-04-29	49,696,000	46,000	11.9027	417,518,668	2015-03-31
2577	2015-04-28	49,650,000	0	11.8917	417,518,668	2015-03-31
2578	2015-04-27	49,650,000	72,000	11.8917	417,518,668	2015-03-31
2579	2015-04-24	49,578,000	0	11.8744	417,518,668	2015-03-31
2580	2015-04-23	49,578,000	40,000	11.8744	417,518,668	2015-03-31
2581	2015-04-22	49,538,000	64,000	11.8649	417,518,668	2015-03-31
2582	2015-04-21	49,474,000	150,000	11.8495	417,518,668	2015-03-31
2583	2015-04-20	49,324,000	0	11.8136	417,518,668	2015-03-31
2584	2015-04-17	49,324,000	76,000	11.8136	417,518,668	2015-03-31
2585	2015-04-16	49,248,000	404,000	11.7954	417,518,668	2015-03-31
2586	2015-04-15	48,844,000	12,000	11.6986	417,518,668	2015-03-31
2587	2015-04-14	48,832,000	96,000	11.6958	417,518,668	2015-03-31
2588	2015-04-13	48,736,000	-26,000	11.6728	417,518,668	2015-03-31
2589	2015-04-10	48,762,000	0	11.6790	417,518,668	2015-03-31
2590	2015-04-09	48,762,000	8,000	11.6790	417,518,668	2015-03-31
2591	2015-04-08	48,754,000	0	11.6771	417,518,668	2015-03-31
2592	2015-04-02	48,754,000	0	11.6771	417,518,668	2015-03-31
2593	2015-04-01	48,754,000	0	11.6771	417,518,668	2015-03-31
2594	2015-03-31	48,754,000	0	11.6771	417,518,668	2015-03-31
2595	2015-03-30	48,754,000	0	11.6771	417,518,668	2015-02-28
2596	2015-03-27	48,754,000	0	11.6771	417,518,668	2015-02-28
2597	2015-03-26	48,754,000	-4,000	11.6771	417,518,668	2015-02-28
2598	2015-03-25	48,758,000	0	11.6780	417,518,668	2015-02-28
2599	2015-03-24	48,758,000	0	11.6780	417,518,668	2015-02-28
2600	2015-03-23	48,758,000	0	11.6780	417,518,668	2015-02-28
2601	2015-03-20	48,758,000	0	11.6780	417,518,668	2015-02-28
2602	2015-03-19	48,758,000	0	11.6780	417,518,668	2015-02-28
2603	2015-03-18	48,758,000	0	11.6780	417,518,668	2015-02-28
2604	2015-03-17	48,758,000	4,000	11.6780	417,518,668	2015-02-28
2605	2015-03-16	48,754,000	0	11.6771	417,518,668	2015-02-28
2606	2015-03-13	48,754,000	10,000	11.6771	417,518,668	2015-02-28
2607	2015-03-12	48,744,000	0	11.6747	417,518,668	2015-02-28
2608	2015-03-11	48,744,000	0	11.6747	417,518,668	2015-02-28
2609	2015-03-10	48,744,000	0	11.6747	417,518,668	2015-02-28
2610	2015-03-09	48,744,000	0	11.6747	417,518,668	2015-02-28
2611	2015-03-06	48,744,000	0	11.6747	417,518,668	2015-02-28
2612	2015-03-05	48,744,000	0	11.6747	417,518,668	2015-02-28
2613	2015-03-04	48,744,000	0	11.6747	417,518,668	2015-02-28
2614	2015-03-03	48,744,000	0	11.6747	417,518,668	2015-02-28
2615	2015-03-02	48,744,000	0	11.6747	417,518,668	2015-02-28
2616	2015-02-27	48,744,000	0	11.6747	417,518,668	2015-01-31
2617	2015-02-26	48,744,000	0	11.6747	417,518,668	2015-01-31
2618	2015-02-25	48,744,000	0	11.6747	417,518,668	2015-01-31
2619	2015-02-24	48,744,000	0	11.6747	417,518,668	2015-01-31
2620	2015-02-23	48,744,000	0	11.6747	417,518,668	2015-01-31
2621	2015-02-18	48,744,000	0	11.6747	417,518,668	2015-01-31
2622	2015-02-17	48,744,000	0	11.6747	417,518,668	2015-01-31
2623	2015-02-16	48,744,000	0	11.6747	417,518,668	2015-01-31
2624	2015-02-13	48,744,000	0	11.6747	417,518,668	2015-01-31
2625	2015-02-12	48,744,000	0	11.6747	417,518,668	2015-01-31
2626	2015-02-11	48,744,000	0	11.6747	417,518,668	2015-01-31
2627	2015-02-10	48,744,000	0	11.6747	417,518,668	2015-01-31
2628	2015-02-09	48,744,000	0	11.6747	417,518,668	2015-01-31
2629	2015-02-06	48,744,000	0	11.6747	417,518,668	2015-01-31
2630	2015-02-05	48,744,000	0	11.6747	417,518,668	2015-01-31
2631	2015-02-04	48,744,000	0	11.6747	417,518,668	2015-01-31
2632	2015-02-03	48,744,000	0	11.6747	417,518,668	2015-01-31
2633	2015-02-02	48,744,000	0	11.6747	417,518,668	2015-01-31
2634	2015-01-30	48,744,000	0	11.6747	417,518,668	2014-12-31
2635	2015-01-29	48,744,000	0	11.6747	417,518,668	2014-12-31
2636	2015-01-28	48,744,000	0	11.6747	417,518,668	2014-12-31
2637	2015-01-27	48,744,000	0	11.6747	417,518,668	2014-12-31
2638	2015-01-26	48,744,000	0	11.6747	417,518,668	2014-12-31
2639	2015-01-23	48,744,000	0	11.6747	417,518,668	2014-12-31
2640	2015-01-22	48,744,000	64,000	11.6747	417,518,668	2014-12-31
2641	2015-01-21	48,680,000	0	11.6594	417,518,668	2014-12-31
2642	2015-01-20	48,680,000	0	11.6594	417,518,668	2014-12-31
2643	2015-01-19	48,680,000	0	11.6594	417,518,668	2014-12-31
2644	2015-01-16	48,680,000	0	11.6594	417,518,668	2014-12-31
2645	2015-01-15	48,680,000	0	11.6594	417,518,668	2014-12-31
2646	2015-01-14	48,680,000	0	11.6594	417,518,668	2014-12-31
2647	2015-01-13	48,680,000	0	11.6594	417,518,668	2014-12-31
2648	2015-01-12	48,680,000	0	11.6594	417,518,668	2014-12-31
2649	2015-01-09	48,680,000	-110,000	11.6594	417,518,668	2014-12-31
2650	2015-01-08	48,790,000	2,000	11.6857	417,518,668	2014-12-31
2651	2015-01-07	48,788,000	46,000	11.6852	417,518,668	2014-12-31
2652	2015-01-06	48,742,000	0	11.6742	417,518,668	2014-12-31
2653	2015-01-05	48,742,000	0	11.6742	417,518,668	2014-12-31
2654	2015-01-02	48,742,000	0	11.6742	417,518,668	2014-12-31
2655	2014-12-31	48,742,000	0	11.6742	417,518,668	2014-12-31
2656	2014-12-30	48,742,000	0	11.6742	417,518,668	2014-11-30
2657	2014-12-29	48,742,000	0	11.6742	417,518,668	2014-11-30
2658	2014-12-24	48,742,000	0	11.6742	417,518,668	2014-11-30
2659	2014-12-23	48,742,000	0	11.6742	417,518,668	2014-11-30
2660	2014-12-22	48,742,000	0	11.6742	417,518,668	2014-11-30
2661	2014-12-19	48,742,000	-30,000	11.6742	417,518,668	2014-11-30
2662	2014-12-18	48,772,000	0	11.6814	417,518,668	2014-11-30
2663	2014-12-17	48,772,000	0	11.6814	417,518,668	2014-11-30
2664	2014-12-16	48,772,000	0	11.6814	417,518,668	2014-11-30
2665	2014-12-15	48,772,000	0	11.6814	417,518,668	2014-11-30
2666	2014-12-12	48,772,000	0	11.6814	417,518,668	2014-11-30
2667	2014-12-11	48,772,000	40,000	11.6814	417,518,668	2014-11-30
2668	2014-12-10	48,732,000	0	11.6718	417,518,668	2014-11-30
2669	2014-12-09	48,732,000	0	11.6718	417,518,668	2014-11-30
2670	2014-12-08	48,732,000	0	11.6718	417,518,668	2014-11-30
2671	2014-12-05	48,732,000	0	11.6718	417,518,668	2014-11-30
2672	2014-12-04	48,732,000	0	11.6718	417,518,668	2014-11-30
2673	2014-12-03	48,732,000	0	11.6718	417,518,668	2014-11-30
2674	2014-12-02	48,732,000	0	11.6718	417,518,668	2014-11-30
2675	2014-12-01	48,732,000	0	11.6718	417,518,668	2014-11-30
2676	2014-11-28	48,732,000	0	11.6718	417,518,668	2014-10-31
2677	2014-11-27	48,732,000	0	11.6718	417,518,668	2014-10-31
2678	2014-11-26	48,732,000	0	11.6718	417,518,668	2014-10-31
2679	2014-11-25	48,732,000	2,000	11.6718	417,518,668	2014-10-31
2680	2014-11-24	48,730,000	0	11.6713	417,518,668	2014-10-31
2681	2014-11-21	48,730,000	8,000	11.6713	417,518,668	2014-10-31
2682	2014-11-20	48,722,000	0	11.6694	417,518,668	2014-10-31
2683	2014-11-19	48,722,000	-20,000	11.6694	417,518,668	2014-10-31
2684	2014-11-18	48,742,000	0	11.6742	417,518,668	2014-10-31
2685	2014-11-17	48,742,000	0	11.6742	417,518,668	2014-10-31
2686	2014-11-14	48,742,000	0	11.6742	417,518,668	2014-10-31
2687	2014-11-13	48,742,000	-28,000	11.6742	417,518,668	2014-10-31
2688	2014-11-12	48,770,000	18,000	11.6809	417,518,668	2014-10-31
2689	2014-11-11	48,752,000	16,000	11.6766	417,518,668	2014-10-31
2690	2014-11-10	48,736,000	106,000	11.6728	417,518,668	2014-10-31
2691	2014-11-07	48,630,000	0	11.6474	417,518,668	2014-10-31
2692	2014-11-06	48,630,000	0	11.6474	417,518,668	2014-10-31
2693	2014-11-05	48,630,000	0	11.6474	417,518,668	2014-10-31
2694	2014-11-04	48,630,000	0	11.6474	417,518,668	2014-10-31
2695	2014-11-03	48,630,000	120,000	11.6474	417,518,668	2014-10-31
2696	2014-10-31	48,510,000	70,000	11.6186	417,518,668	2014-10-31
2697	2014-10-30	48,440,000	0	11.6019	417,518,668	2014-09-30
2698	2014-10-29	48,440,000	0	11.6019	417,518,668	2014-09-30
2699	2014-10-28	48,440,000	90,000	11.6019	417,518,668	2014-09-30
2700	2014-10-27	48,350,000	0	11.5803	417,518,668	2014-09-30
2701	2014-10-24	48,350,000	-52,000	11.5803	417,518,668	2014-09-30
2702	2014-10-23	48,402,000	0	11.5928	417,518,668	2014-09-30
2703	2014-10-22	48,402,000	0	11.5928	417,518,668	2014-09-30
2704	2014-10-21	48,402,000	0	11.5928	417,518,668	2014-09-30
2705	2014-10-20	48,402,000	0	11.5928	417,518,668	2014-09-30
2706	2014-10-17	48,402,000	0	11.5928	417,518,668	2014-09-30
2707	2014-10-16	48,402,000	0	11.5928	417,518,668	2014-09-30
2708	2014-10-15	48,402,000	0	11.5928	417,518,668	2014-09-30
2709	2014-10-14	48,402,000	4,000	11.5928	417,518,668	2014-09-30
2710	2014-10-13	48,398,000	50,000	11.5918	417,518,668	2014-09-30
2711	2014-10-10	48,348,000	0	11.5798	417,518,668	2014-09-30
2712	2014-10-09	48,348,000	0	11.5798	417,518,668	2014-09-30
2713	2014-10-08	48,348,000	0	11.5798	417,518,668	2014-09-30
2714	2014-10-07	48,348,000	18,000	11.5798	417,518,668	2014-09-30
2715	2014-10-06	48,330,000	0	11.5755	417,518,668	2014-09-30
2716	2014-10-03	48,330,000	0	11.5755	417,518,668	2014-09-30
2717	2014-09-30	48,330,000	0	11.5755	417,518,668	2014-09-30
2718	2014-09-29	48,330,000	0	11.5755	417,518,668	2014-08-31
2719	2014-09-26	48,330,000	0	11.5755	417,518,668	2014-08-31
2720	2014-09-25	48,330,000	44,000	11.5755	417,518,668	2014-08-31
2721	2014-09-24	48,286,000	0	11.5650	417,518,668	2014-08-31
2722	2014-09-23	48,286,000	0	11.5650	417,518,668	2014-08-31
2723	2014-09-22	48,286,000	0	11.5650	417,518,668	2014-08-31
2724	2014-09-19	48,286,000	0	11.5650	417,518,668	2014-08-31
2725	2014-09-18	48,286,000	0	11.5650	417,518,668	2014-08-31
2726	2014-09-17	48,286,000	0	11.5650	417,518,668	2014-08-31
2727	2014-09-16	48,286,000	10,000	11.5650	417,518,668	2014-08-31
2728	2014-09-15	48,276,000	0	11.5626	417,518,668	2014-08-31
2729	2014-09-12	48,276,000	0	11.5626	417,518,668	2014-08-31
2730	2014-09-11	48,276,000	0	11.5626	417,518,668	2014-08-31
2731	2014-09-10	48,276,000	0	11.5626	417,518,668	2014-08-31
2732	2014-09-08	48,276,000	42,000	11.5626	417,518,668	2014-08-31
2733	2014-09-05	48,234,000	2,000	11.5525	417,518,668	2014-08-31
2734	2014-09-04	48,232,000	2,000	11.5521	417,518,668	2014-08-31
2735	2014-09-03	48,230,000	0	11.5516	417,518,668	2014-08-31
2736	2014-09-02	48,230,000	0	11.5516	417,518,668	2014-08-31
2737	2014-09-01	48,230,000	0	11.5516	417,518,668	2014-08-31
2738	2014-08-29	48,230,000	0	11.5516	417,518,668	2014-07-31
2739	2014-08-28	48,230,000	0	11.5516	417,518,668	2014-07-31
2740	2014-08-27	48,230,000	0	11.5516	417,518,668	2014-07-31
2741	2014-08-26	48,230,000	-100,000	11.5516	417,518,668	2014-07-31
2742	2014-08-25	48,330,000	0	11.5755	417,518,668	2014-07-31
2743	2014-08-22	48,330,000	0	11.5755	417,518,668	2014-07-31
2744	2014-08-21	48,330,000	282,000	11.5755	417,518,668	2014-07-31
2745	2014-08-20	48,048,000	0	11.5080	417,518,668	2014-07-31
2746	2014-08-19	48,048,000	-48,000	11.5080	417,518,668	2014-07-31
2747	2014-08-18	48,096,000	100,000	11.5195	417,518,668	2014-07-31
2748	2014-08-15	47,996,000	0	11.4955	417,518,668	2014-07-31
2749	2014-08-14	47,996,000	0	11.4955	417,518,668	2014-07-31
2750	2014-08-13	47,996,000	0	11.4955	417,518,668	2014-07-31
2751	2014-08-12	47,996,000	2,000	11.4955	417,518,668	2014-07-31
2752	2014-08-11	47,994,000	-22,000	11.4951	417,518,668	2014-07-31
2753	2014-08-08	48,016,000	0	11.5003	417,518,668	2014-07-31
2754	2014-08-07	48,016,000	0	11.5003	417,518,668	2014-07-31
2755	2014-08-06	48,016,000	0	11.5003	417,518,668	2014-07-31
2756	2014-08-05	48,016,000	0	11.5003	417,518,668	2014-07-31
2757	2014-08-04	48,016,000	0	11.5003	417,518,668	2014-07-31
2758	2014-08-01	48,016,000	-60,000	11.5003	417,518,668	2014-07-31
2759	2014-07-31	48,076,000	100,000	11.5147	417,518,668	2014-07-31
2760	2014-07-30	47,976,000	0	11.4907	417,518,668	2014-06-30
2761	2014-07-29	47,976,000	34,000	11.4907	417,518,668	2014-06-30
2762	2014-07-28	47,942,000	26,000	11.4826	417,518,668	2014-06-30
2763	2014-07-25	47,916,000	0	11.4764	417,518,668	2014-06-30
2764	2014-07-24	47,916,000	-4,000	11.4764	417,518,668	2014-06-30
2765	2014-07-23	47,920,000	0	11.4773	417,518,668	2014-06-30
2766	2014-07-22	47,920,000	36,000	11.4773	417,518,668	2014-06-30
2767	2014-07-21	47,884,000	0	11.4687	417,518,668	2014-06-30
2768	2014-07-18	47,884,000	22,000	11.4687	417,518,668	2014-06-30
2769	2014-07-17	47,862,000	0	11.4634	417,518,668	2014-06-30
2770	2014-07-16	47,862,000	0	11.4634	417,518,668	2014-06-30
2771	2014-07-15	47,862,000	0	11.4634	417,518,668	2014-06-30
2772	2014-07-14	47,862,000	0	11.4634	417,518,668	2014-06-30
2773	2014-07-11	47,862,000	0	11.4634	417,518,668	2014-06-30
2774	2014-07-10	47,862,000	0	11.4634	417,518,668	2014-06-30
2775	2014-07-09	47,862,000	0	11.4634	417,518,668	2014-06-30
2776	2014-07-08	47,862,000	40,000	11.4634	417,518,668	2014-06-30
2777	2014-07-07	47,822,000	0	11.4539	417,518,668	2014-06-30
2778	2014-07-04	47,822,000	70,000	11.4539	417,518,668	2014-06-30
2779	2014-07-03	47,752,000	0	11.4371	417,518,668	2014-06-30
2780	2014-07-02	47,752,000	-4,000	11.4371	417,518,668	2014-06-30
2781	2014-06-30	47,756,000	8,000	11.4381	417,518,668	2014-06-30
2782	2014-06-27	47,748,000	0	11.4361	417,518,668	2014-05-31
2783	2014-06-26	47,748,000	0	11.4361	417,518,668	2014-05-31
2784	2014-06-25	47,748,000	-20,000	11.4361	417,518,668	2014-05-31
2785	2014-06-24	47,768,000	0	11.4409	417,518,668	2014-05-31
2786	2014-06-23	47,768,000	4,000	11.4409	417,518,668	2014-05-31
2787	2014-06-20	47,764,000	0	11.4400	417,518,668	2014-05-31
2788	2014-06-19	47,764,000	0	11.4400	417,518,668	2014-05-31
2789	2014-06-18	47,764,000	0	11.4400	417,518,668	2014-05-31
2790	2014-06-17	47,764,000	0	11.4400	417,518,668	2014-05-31
2791	2014-06-16	47,764,000	374,000	11.4400	417,518,668	2014-05-31
2792	2014-06-13	47,390,000	0	11.3504	417,518,668	2014-05-31
2793	2014-06-12	47,390,000	0	11.3504	417,518,668	2014-05-31
2794	2014-06-11	47,390,000	20,000	11.3504	417,518,668	2014-05-31
2795	2014-06-10	47,370,000	0	11.3456	417,518,668	2014-05-31
2796	2014-06-09	47,370,000	2,000	11.3456	417,518,668	2014-05-31
2797	2014-06-06	47,368,000	24,000	11.3451	417,518,668	2014-05-31
2798	2014-06-05	47,344,000	0	11.3394	417,518,668	2014-05-31
2799	2014-06-04	47,344,000	12,000	11.3394	417,518,668	2014-05-31
2800	2014-06-03	47,332,000	0	11.3365	417,518,668	2014-05-31
2801	2014-05-30	47,332,000	14,000	11.3365	417,518,668	2014-04-30
2802	2014-05-29	47,318,000	-10,000	11.3331	417,518,668	2014-04-30
2803	2014-05-28	47,328,000	-76,000	11.3355	417,518,668	2014-04-30
2804	2014-05-27	47,404,000	26,000	11.3537	417,518,668	2014-04-30
2805	2014-05-26	47,378,000	0	11.3475	417,518,668	2014-04-30
2806	2014-05-23	47,378,000	16,000	11.3475	417,518,668	2014-04-30
2807	2014-05-22	47,362,000	2,000	11.3437	417,518,668	2014-04-30
2808	2014-05-21	47,360,000	0	11.3432	417,518,668	2014-04-30
2809	2014-05-20	47,360,000	112,000	11.3432	417,518,668	2014-04-30
2810	2014-05-19	47,248,000	0	11.3164	417,518,668	2014-04-30
2811	2014-05-16	47,248,000	16,000	11.3164	417,518,668	2014-04-30
2812	2014-05-15	47,232,000	4,000	11.3125	417,518,668	2014-04-30
2813	2014-05-14	47,228,000	0	11.3116	417,518,668	2014-04-30
2814	2014-05-13	47,228,000	-2,000	11.3116	417,518,668	2014-04-30
2815	2014-05-12	47,230,000	0	11.3121	417,518,668	2014-04-30
2816	2014-05-10	47,230,000	0	11.3121	417,518,668	2014-04-30
2817	2014-05-09	47,230,000	0	11.3121	417,518,668	2014-04-30
2818	2014-05-08	47,230,000	0	11.3121	417,518,668	2014-04-30
2819	2014-05-07	47,230,000	0	11.3121	417,518,668	2014-04-30
2820	2014-05-05	47,230,000	-2,000	11.3121	417,518,668	2014-04-30
2821	2014-05-02	47,232,000	0	11.3125	417,518,668	2014-04-30
2822	2014-04-30	47,232,000	4,000	11.3125	417,518,668	2014-04-30
2823	2014-04-29	47,228,000	0	11.3116	417,518,668	2014-03-31
2824	2014-04-28	47,228,000	-148,000	11.3116	417,518,668	2014-03-31
2825	2014-04-25	47,376,000	0	11.3470	417,518,668	2014-03-31
2826	2014-04-24	47,376,000	0	11.3470	417,518,668	2014-03-31
2827	2014-04-23	47,376,000	12,000	11.3470	417,518,668	2014-03-31
2828	2014-04-22	47,364,000	0	11.3442	417,518,668	2014-03-31
2829	2014-04-17	47,364,000	0	11.3442	417,518,668	2014-03-31
2830	2014-04-16	47,364,000	0	11.3442	417,518,668	2014-03-31
2831	2014-04-15	47,364,000	-20,000	11.3442	417,518,668	2014-03-31
2832	2014-04-14	47,384,000	0	11.3490	417,518,668	2014-03-31
2833	2014-04-11	47,384,000	0	11.3490	417,518,668	2014-03-31
2834	2014-04-10	47,384,000	0	11.3490	417,518,668	2014-03-31
2835	2014-04-09	47,384,000	-2,000	11.3490	417,518,668	2014-03-31
2836	2014-04-08	47,386,000	-18,000	11.3494	417,518,668	2014-03-31
2837	2014-04-07	47,404,000	-110,000	11.3537	417,518,668	2014-03-31
2838	2014-04-04	47,514,000	-68,000	11.3801	417,518,668	2014-03-31
2839	2014-04-03	47,582,000	-32,000	11.3964	417,518,668	2014-03-31
2840	2014-04-02	47,614,000	16,000	11.4040	417,518,668	2014-03-31
2841	2014-04-01	47,598,000	24,000	11.4002	417,518,668	2014-03-31
2842	2014-03-31	47,574,000	26,000	11.3945	417,518,668	2014-03-31
2843	2014-03-28	47,548,000	46,000	11.3882	417,518,668	2014-02-28
2844	2014-03-27	47,502,000	-24,000	11.3772	417,518,668	2014-02-28
2845	2014-03-26	47,526,000	64,000	11.3830	417,518,668	2014-02-28
2846	2014-03-25	47,462,000	-16,000	11.3676	417,518,668	2014-02-28
2847	2014-03-24	47,478,000	-92,000	11.3715	417,518,668	2014-02-28
2848	2014-03-21	47,570,000	264,000	11.3935	417,518,668	2014-02-28
2849	2014-03-20	47,306,000	0	11.3303	417,518,668	2014-02-28
2850	2014-03-19	47,306,000	0	11.3303	417,518,668	2014-02-28
2851	2014-03-18	47,306,000	0	11.3303	417,518,668	2014-02-28
2852	2014-03-17	47,306,000	0	11.3303	417,518,668	2014-02-28
2853	2014-03-14	47,306,000	0	11.3303	417,518,668	2014-02-28
2854	2014-03-13	47,306,000	0	11.3303	417,518,668	2014-02-28
2855	2014-03-12	47,306,000	0	11.3303	417,518,668	2014-02-28
2856	2014-03-11	47,306,000	0	11.3303	417,518,668	2014-02-28
2857	2014-03-10	47,306,000	0	11.3303	417,518,668	2014-02-28
2858	2014-03-07	47,306,000	0	11.3303	417,518,668	2014-02-28
2859	2014-03-06	47,306,000	0	11.3303	417,518,668	2014-02-28
2860	2014-03-05	47,306,000	0	11.3303	417,518,668	2014-02-28
2861	2014-03-04	47,306,000	0	11.3303	417,518,668	2014-02-28
2862	2014-03-03	47,306,000	0	11.3303	417,518,668	2014-02-28
2863	2014-02-28	47,306,000	34,000	11.3303	417,518,668	2014-02-28
2864	2014-02-27	47,272,000	0	11.3221	417,518,668	2014-01-31
2865	2014-02-26	47,272,000	0	11.3221	417,518,668	2014-01-31
2866	2014-02-25	47,272,000	-4,000	11.3221	417,518,668	2014-01-31
2867	2014-02-24	47,276,000	26,000	11.3231	417,518,668	2014-01-31
2868	2014-02-21	47,250,000	2,000	11.3169	417,518,668	2014-01-31
2869	2014-02-20	47,248,000	0	11.3164	417,518,668	2014-01-31
2870	2014-02-19	47,248,000	0	11.3164	417,518,668	2014-01-31
2871	2014-02-18	47,248,000	0	11.3164	417,518,668	2014-01-31
2872	2014-02-17	47,248,000	0	11.3164	417,518,668	2014-01-31
2873	2014-02-14	47,248,000	20,000	11.3164	417,518,668	2014-01-31
2874	2014-02-13	47,228,000	0	11.3116	417,518,668	2014-01-31
2875	2014-02-12	47,228,000	0	11.3116	417,518,668	2014-01-31
2876	2014-02-11	47,228,000	0	11.3116	417,518,668	2014-01-31
2877	2014-02-10	47,228,000	0	11.3116	417,518,668	2014-01-31
2878	2014-02-07	47,228,000	0	11.3116	417,518,668	2014-01-31
2879	2014-02-06	47,228,000	34,000	11.3116	417,518,668	2014-01-31
2880	2014-02-05	47,194,000	0	11.3034	417,518,668	2014-01-31
2881	2014-02-04	47,194,000	0	11.3034	417,518,668	2014-01-31
2882	2014-01-30	47,194,000	0	11.3034	417,518,668	2013-12-31
2883	2014-01-29	47,194,000	0	11.3034	417,518,668	2013-12-31
2884	2014-01-28	47,194,000	0	11.3034	417,518,668	2013-12-31
2885	2014-01-27	47,194,000	0	11.3034	417,518,668	2013-12-31
2886	2014-01-24	47,194,000	50,000	11.3034	417,518,668	2013-12-31
2887	2014-01-23	47,144,000	330,000	11.2915	417,518,668	2013-12-31
2888	2014-01-22	46,814,000	-20,000	11.2124	417,518,668	2013-12-31
2889	2014-01-21	46,834,000	0	11.2172	417,518,668	2013-12-31
2890	2014-01-20	46,834,000	10,000	11.2172	417,518,668	2013-12-31
2891	2014-01-17	46,824,000	0	11.2148	417,518,668	2013-12-31
2892	2014-01-16	46,824,000	0	11.2148	417,518,668	2013-12-31
2893	2014-01-15	46,824,000	0	11.2148	417,518,668	2013-12-31
2894	2014-01-14	46,824,000	0	11.2148	417,518,668	2013-12-31
2895	2014-01-13	46,824,000	0	11.2148	417,518,668	2013-12-31
2896	2014-01-10	46,824,000	0	11.2148	417,518,668	2013-12-31
2897	2014-01-09	46,824,000	0	11.2148	417,518,668	2013-12-31
2898	2014-01-08	46,824,000	0	11.2148	417,518,668	2013-12-31
2899	2014-01-07	46,824,000	0	11.2148	417,518,668	2013-12-31
2900	2014-01-06	46,824,000	0	11.2148	417,518,668	2013-12-31
2901	2014-01-03	46,824,000	0	11.2148	417,518,668	2013-12-31
2902	2014-01-02	46,824,000	0	11.2148	417,518,668	2013-12-31
2903	2013-12-31	46,824,000	0	11.2148	417,518,668	2013-12-31
2904	2013-12-30	46,824,000	0	11.2148	417,518,668	2013-11-30
2905	2013-12-27	46,824,000	2,000	11.2148	417,518,668	2013-11-30
2906	2013-12-24	46,822,000	0	11.2143	417,518,668	2013-11-30
2907	2013-12-23	46,822,000	0	11.2143	417,518,668	2013-11-30
2908	2013-12-20	46,822,000	0	11.2143	417,518,668	2013-11-30
2909	2013-12-19	46,822,000	0	11.2143	417,518,668	2013-11-30
2910	2013-12-18	46,822,000	0	11.2143	417,518,668	2013-11-30
2911	2013-12-17	46,822,000	0	11.2143	417,518,668	2013-11-30
2912	2013-12-16	46,822,000	0	11.2143	417,518,668	2013-11-30
2913	2013-12-13	46,822,000	0	11.2143	417,518,668	2013-11-30
2914	2013-12-12	46,822,000	0	11.2143	417,518,668	2013-11-30
2915	2013-12-11	46,822,000	0	11.2143	417,518,668	2013-11-30
2916	2013-12-10	46,822,000	0	11.2143	417,518,668	2013-11-30
2917	2013-12-09	46,822,000	0	11.2143	417,518,668	2013-11-30
2918	2013-12-06	46,822,000	0	11.2143	417,518,668	2013-11-30
2919	2013-12-05	46,822,000	-24,910,000	11.2143	417,518,668	2013-11-30
2920	2013-12-04	71,732,000	0	17.1805	417,518,668	2013-11-30
2921	2013-12-03	71,732,000	0	17.1805	417,518,668	2013-11-30
2922	2013-12-02	71,732,000	0	17.1805	417,518,668	2013-11-30
2923	2013-11-29	71,732,000	0	17.1805	417,518,668	2013-10-31
2924	2013-11-28	71,732,000	0	17.1805	417,518,668	2013-10-31
2925	2013-11-27	71,732,000	0	17.1805	417,518,668	2013-10-31
2926	2013-11-26	71,732,000	0	17.1805	417,518,668	2013-10-31
2927	2013-11-25	71,732,000	0	17.1805	417,518,668	2013-10-31
2928	2013-11-22	71,732,000	0	17.1805	417,518,668	2013-10-31
2929	2013-11-21	71,732,000	0	17.1805	417,518,668	2013-10-31
2930	2013-11-20	71,732,000	0	17.1805	417,518,668	2013-10-31
2931	2013-11-19	71,732,000	0	17.1805	417,518,668	2013-10-31
2932	2013-11-18	71,732,000	0	17.1805	417,518,668	2013-10-31
2933	2013-11-15	71,732,000	0	17.1805	417,518,668	2013-10-31
2934	2013-11-14	71,732,000	0	17.1805	417,518,668	2013-10-31
2935	2013-11-13	71,732,000	0	17.1805	417,518,668	2013-10-31
2936	2013-11-12	71,732,000	0	17.1805	417,518,668	2013-10-31
2937	2013-11-11	71,732,000	-10,000	17.1805	417,518,668	2013-10-31
2938	2013-11-08	71,742,000	0	17.1829	417,518,668	2013-10-31
2939	2013-11-07	71,742,000	0	17.1829	417,518,668	2013-10-31
2940	2013-11-06	71,742,000	0	17.1829	417,518,668	2013-10-31
2941	2013-11-05	71,742,000	0	17.1829	417,518,668	2013-10-31
2942	2013-11-04	71,742,000	0	17.1829	417,518,668	2013-10-31
2943	2013-11-01	71,742,000	0	17.1829	417,518,668	2013-10-31
2944	2013-10-31	71,742,000	0	17.1829	417,518,668	2013-10-31
2945	2013-10-30	71,742,000	0	17.1829	417,518,668	2013-09-30
2946	2013-10-29	71,742,000	0	17.1829	417,518,668	2013-09-30
2947	2013-10-28	71,742,000	42,000	17.1829	417,518,668	2013-09-30
2948	2013-10-25	71,700,000	0	17.1729	417,518,668	2013-09-30
2949	2013-10-24	71,700,000	0	17.1729	417,518,668	2013-09-30
2950	2013-10-23	71,700,000	0	17.1729	417,518,668	2013-09-30
2951	2013-10-22	71,700,000	0	17.1729	417,518,668	2013-09-30
2952	2013-10-21	71,700,000	2,000	17.1729	417,518,668	2013-09-30
2953	2013-10-18	71,698,000	0	17.1724	417,518,668	2013-09-30
2954	2013-10-17	71,698,000	-2,000	17.1724	417,518,668	2013-09-30
2955	2013-10-16	71,700,000	0	17.1729	417,518,668	2013-09-30
2956	2013-10-15	71,700,000	0	17.1729	417,518,668	2013-09-30
2957	2013-10-11	71,700,000	-2,000	17.1729	417,518,668	2013-09-30
2958	2013-10-10	71,702,000	0	17.1734	417,518,668	2013-09-30
2959	2013-10-09	71,702,000	0	17.1734	417,518,668	2013-09-30
2960	2013-10-08	71,702,000	0	17.1734	417,518,668	2013-09-30
2961	2013-10-07	71,702,000	16,000	17.1734	417,518,668	2013-09-30
2962	2013-10-04	71,686,000	0	17.1695	417,518,668	2013-09-30
2963	2013-10-03	71,686,000	0	17.1695	417,518,668	2013-09-30
2964	2013-10-02	71,686,000	0	17.1695	417,518,668	2013-09-30
2965	2013-09-30	71,686,000	0	17.1695	417,518,668	2013-09-30
2966	2013-09-27	71,686,000	0	17.1695	417,518,668	2013-08-31
2967	2013-09-26	71,686,000	0	17.1695	417,518,668	2013-08-31
2968	2013-09-25	71,686,000	0	17.1695	417,518,668	2013-08-31
2969	2013-09-24	71,686,000	4,000	17.1695	417,518,668	2013-08-31
2970	2013-09-23	71,682,000	0	17.1686	417,518,668	2013-08-31
2971	2013-09-19	71,682,000	-16,000	17.1686	417,518,668	2013-08-31
2972	2013-09-18	71,698,000	-16,000	17.1724	417,518,668	2013-08-31
2973	2013-09-17	71,714,000	0	17.1762	417,518,668	2013-08-31
2974	2013-09-16	71,714,000	0	17.1762	417,518,668	2013-08-31
2975	2013-09-13	71,714,000	0	17.1762	417,518,668	2013-08-31
2976	2013-09-12	71,714,000	0	17.1762	417,518,668	2013-08-31
2977	2013-09-11	71,714,000	0	17.1762	417,518,668	2013-08-31
2978	2013-09-10	71,714,000	0	17.1762	417,518,668	2013-08-31
2979	2013-09-09	71,714,000	0	17.1762	417,518,668	2013-08-31
2980	2013-09-06	71,714,000	0	17.1762	417,518,668	2013-08-31
2981	2013-09-05	71,714,000	0	17.1762	417,518,668	2013-08-31
2982	2013-09-04	71,714,000	0	17.1762	417,518,668	2013-08-31
2983	2013-09-03	71,714,000	-4,000	17.1762	417,518,668	2013-08-31
2984	2013-09-02	71,718,000	0	17.1772	417,518,668	2013-08-31
2985	2013-08-30	71,718,000	0	17.1772	417,518,668	2013-07-31
2986	2013-08-29	71,718,000	0	17.1772	417,518,668	2013-07-31
2987	2013-08-28	71,718,000	0	17.1772	417,518,668	2013-07-31
2988	2013-08-27	71,718,000	0	17.1772	417,518,668	2013-07-31
2989	2013-08-26	71,718,000	0	17.1772	417,518,668	2013-07-31
2990	2013-08-23	71,718,000	0	17.1772	417,518,668	2013-07-31
2991	2013-08-22	71,718,000	0	17.1772	417,518,668	2013-07-31
2992	2013-08-21	71,718,000	0	17.1772	417,518,668	2013-07-31
2993	2013-08-20	71,718,000	0	17.1772	417,518,668	2013-07-31
2994	2013-08-19	71,718,000	0	17.1772	417,518,668	2013-07-31
2995	2013-08-16	71,718,000	0	17.1772	417,518,668	2013-07-31
2996	2013-08-15	71,718,000	0	17.1772	417,518,668	2013-07-31
2997	2013-08-14	71,718,000	0	17.1772	417,518,668	2013-07-31
2998	2013-08-13	71,718,000	0	17.1772	417,518,668	2013-07-31
2999	2013-08-12	71,718,000	0	17.1772	417,518,668	2013-07-31
3000	2013-08-09	71,718,000	0	17.1772	417,518,668	2013-07-31
3001	2013-08-08	71,718,000	0	17.1772	417,518,668	2013-07-31
3002	2013-08-07	71,718,000	0	17.1772	417,518,668	2013-07-31
3003	2013-08-06	71,718,000	0	17.1772	417,518,668	2013-07-31
3004	2013-08-05	71,718,000	0	17.1772	417,518,668	2013-07-31
3005	2013-08-02	71,718,000	0	17.1772	417,518,668	2013-07-31
3006	2013-08-01	71,718,000	0	17.1772	417,518,668	2013-07-31
3007	2013-07-31	71,718,000	0	17.1772	417,518,668	2013-07-31
3008	2013-07-30	71,718,000	4,000	17.1772	417,518,668	2013-06-30
3009	2013-07-29	71,714,000	0	17.1762	417,518,668	2013-06-30
3010	2013-07-26	71,714,000	0	17.1762	417,518,668	2013-06-30
3011	2013-07-25	71,714,000	0	17.1762	417,518,668	2013-06-30
3012	2013-07-24	71,714,000	0	17.1762	417,518,668	2013-06-30
3013	2013-07-23	71,714,000	0	17.1762	417,518,668	2013-06-30
3014	2013-07-22	71,714,000	0	17.1762	417,518,668	2013-06-30
3015	2013-07-19	71,714,000	0	17.1762	417,518,668	2013-06-30
3016	2013-07-18	71,714,000	0	17.1762	417,518,668	2013-06-30
3017	2013-07-17	71,714,000	0	17.1762	417,518,668	2013-06-30
3018	2013-07-16	71,714,000	0	17.1762	417,518,668	2013-06-30
3019	2013-07-15	71,714,000	0	17.1762	417,518,668	2013-06-30
3020	2013-07-12	71,714,000	0	17.1762	417,518,668	2013-06-30
3021	2013-07-11	71,714,000	0	17.1762	417,518,668	2013-06-30
3022	2013-07-10	71,714,000	0	17.1762	417,518,668	2013-06-30
3023	2013-07-09	71,714,000	0	17.1762	417,518,668	2013-06-30
3024	2013-07-08	71,714,000	0	17.1762	417,518,668	2013-06-30
3025	2013-07-05	71,714,000	0	17.1762	417,518,668	2013-06-30
3026	2013-07-04	71,714,000	0	17.1762	417,518,668	2013-06-30
3027	2013-07-03	71,714,000	0	17.1762	417,518,668	2013-06-30
3028	2013-07-02	71,714,000	0	17.1762	417,518,668	2013-06-30
3029	2013-06-28	71,714,000	0	17.1762	417,518,668	2013-05-31
3030	2013-06-27	71,714,000	0	17.1762	417,518,668	2013-05-31
3031	2013-06-26	71,714,000	0	17.1762	417,518,668	2013-05-31
3032	2013-06-25	71,714,000	0	17.1762	417,518,668	2013-05-31
3033	2013-06-24	71,714,000	0	17.1762	417,518,668	2013-05-31
3034	2013-06-21	71,714,000	0	17.1762	417,518,668	2013-05-31
3035	2013-06-20	71,714,000	0	17.1762	417,518,668	2013-05-31
3036	2013-06-19	71,714,000	0	17.1762	417,518,668	2013-05-31
3037	2013-06-18	71,714,000	-100,000	17.1762	417,518,668	2013-05-31
3038	2013-06-17	71,814,000	0	17.2002	417,518,668	2013-05-31
3039	2013-06-14	71,814,000	0	17.2002	417,518,668	2013-05-31
3040	2013-06-13	71,814,000	10,000	17.2002	417,518,668	2013-05-31
3041	2013-06-11	71,804,000	0	17.1978	417,518,668	2013-05-31
3042	2013-06-10	71,804,000	8,000	17.1978	417,518,668	2013-05-31
3043	2013-06-07	71,796,000	0	17.1959	417,518,668	2013-05-31
3044	2013-06-06	71,796,000	0	17.1959	417,518,668	2013-05-31
3045	2013-06-05	71,796,000	2,000	17.1959	417,518,668	2013-05-31
3046	2013-06-04	71,794,000	0	17.1954	417,518,668	2013-05-31
3047	2013-06-03	71,794,000	0	17.1954	417,518,668	2013-05-31
3048	2013-05-31	71,794,000	0	17.1954	417,518,668	2013-05-31
3049	2013-05-30	71,794,000	12,000	17.1954	417,518,668	2013-04-30
3050	2013-05-29	71,782,000	0	17.1925	417,518,668	2013-04-30
3051	2013-05-28	71,782,000	0	17.1925	417,518,668	2013-04-30
3052	2013-05-27	71,782,000	8,000	17.1925	417,518,668	2013-04-30
3053	2013-05-24	71,774,000	0	17.1906	417,518,668	2013-04-30
3054	2013-05-23	71,774,000	0	17.1906	417,518,668	2013-04-30
3055	2013-05-22	71,774,000	2,000	17.1906	417,518,668	2013-04-30
3056	2013-05-21	71,772,000	0	17.1901	417,518,668	2013-04-30
3057	2013-05-20	71,772,000	0	17.1901	417,518,668	2013-04-30
3058	2013-05-16	71,772,000	0	17.1901	417,518,668	2013-04-30
3059	2013-05-15	71,772,000	50,000	17.1901	417,518,668	2013-04-30
3060	2013-05-14	71,722,000	0	17.1782	417,518,668	2013-04-30
3061	2013-05-13	71,722,000	0	17.1782	417,518,668	2013-04-30
3062	2013-05-10	71,722,000	0	17.1782	417,518,668	2013-04-30
3063	2013-05-09	71,722,000	0	17.1782	417,518,668	2013-04-30
3064	2013-05-08	71,722,000	0	17.1782	417,518,668	2013-04-30
3065	2013-05-07	71,722,000	0	17.1782	417,518,668	2013-04-30
3066	2013-05-06	71,722,000	0	17.1782	417,518,668	2013-04-30
3067	2013-05-03	71,722,000	0	17.1782	417,518,668	2013-04-30
3068	2013-05-02	71,722,000	0	17.1782	417,518,668	2013-04-30
3069	2013-04-30	71,722,000	0	17.1782	417,518,668	2013-04-30
3070	2013-04-29	71,722,000	0	17.1782	417,518,668	2013-03-31
3071	2013-04-26	71,722,000	0	17.1782	417,518,668	2013-03-31
3072	2013-04-25	71,722,000	0	17.1782	417,518,668	2013-03-31
3073	2013-04-24	71,722,000	0	17.1782	417,518,668	2013-03-31
3074	2013-04-23	71,722,000	0	17.1782	417,518,668	2013-03-31
3075	2013-04-22	71,722,000	0	17.1782	417,518,668	2013-03-31
3076	2013-04-19	71,722,000	0	17.1782	417,518,668	2013-03-31
3077	2013-04-18	71,722,000	0	17.1782	417,518,668	2013-03-31
3078	2013-04-17	71,722,000	-48,000	17.1782	417,518,668	2013-03-31
3079	2013-04-16	71,770,000	0	17.1897	417,518,668	2013-03-31
3080	2013-04-15	71,770,000	0	17.1897	417,518,668	2013-03-31
3081	2013-04-12	71,770,000	0	17.1897	417,518,668	2013-03-31
3082	2013-04-11	71,770,000	0	17.1897	417,518,668	2013-03-31
3083	2013-04-10	71,770,000	0	17.1897	417,518,668	2013-03-31
3084	2013-04-09	71,770,000	-2,000	17.1897	417,518,668	2013-03-31
3085	2013-04-08	71,772,000	2,000	17.1901	417,518,668	2013-03-31
3086	2013-04-05	71,770,000	10,000	17.1897	417,518,668	2013-03-31
3087	2013-04-03	71,760,000	0	17.1873	417,518,668	2013-03-31
3088	2013-04-02	71,760,000	0	17.1873	417,518,668	2013-03-31
3089	2013-03-28	71,760,000	0	17.1873	417,518,668	2013-02-28
3090	2013-03-27	71,760,000	0	17.1873	417,518,668	2013-02-28
3091	2013-03-26	71,760,000	0	17.1873	417,518,668	2013-02-28
3092	2013-03-25	71,760,000	-34,000	17.1873	417,518,668	2013-02-28
3093	2013-03-22	71,794,000	0	17.1954	417,518,668	2013-02-28
3094	2013-03-21	71,794,000	0	17.1954	417,518,668	2013-02-28
3095	2013-03-20	71,794,000	0	17.1954	417,518,668	2013-02-28
3096	2013-03-19	71,794,000	-94,000	17.1954	417,518,668	2013-02-28
3097	2013-03-18	71,888,000	0	17.2179	417,518,668	2013-02-28
3098	2013-03-15	71,888,000	0	17.2179	417,518,668	2013-02-28
3099	2013-03-14	71,888,000	0	17.2179	417,518,668	2013-02-28
3100	2013-03-13	71,888,000	0	17.2179	417,518,668	2013-02-28
3101	2013-03-12	71,888,000	0	17.2179	417,518,668	2013-02-28
3102	2013-03-11	71,888,000	0	17.2179	417,518,668	2013-02-28
3103	2013-03-08	71,888,000	0	17.2179	417,518,668	2013-02-28
3104	2013-03-07	71,888,000	10,000	17.2179	417,518,668	2013-02-28
3105	2013-03-06	71,878,000	0	17.2155	417,518,668	2013-02-28
3106	2013-03-05	71,878,000	0	17.2155	417,518,668	2013-02-28
3107	2013-03-04	71,878,000	0	17.2155	417,518,668	2013-02-28
3108	2013-03-01	71,878,000	0	17.2155	417,518,668	2013-02-28
3109	2013-02-28	71,878,000	0	17.2155	417,518,668	2013-02-28
3110	2013-02-27	71,878,000	0	17.2155	417,518,668	2013-01-31
3111	2013-02-26	71,878,000	0	17.2155	417,518,668	2013-01-31
3112	2013-02-25	71,878,000	-2,000	17.2155	417,518,668	2013-01-31
3113	2013-02-22	71,880,000	-2,000	17.2160	417,518,668	2013-01-31
3114	2013-02-21	71,882,000	0	17.2165	417,518,668	2013-01-31
3115	2013-02-20	71,882,000	0	17.2165	417,518,668	2013-01-31
3116	2013-02-19	71,882,000	0	17.2165	417,518,668	2013-01-31
3117	2013-02-18	71,882,000	0	17.2165	417,518,668	2013-01-31
3118	2013-02-15	71,882,000	0	17.2165	417,518,668	2013-01-31
3119	2013-02-14	71,882,000	-20,000	17.2165	417,518,668	2013-01-31
3120	2013-02-08	71,902,000	0	17.2213	417,518,668	2013-01-31
3121	2013-02-07	71,902,000	0	17.2213	417,518,668	2013-01-31
3122	2013-02-06	71,902,000	0	17.2213	417,518,668	2013-01-31
3123	2013-02-05	71,902,000	0	17.2213	417,518,668	2013-01-31
3124	2013-02-04	71,902,000	0	17.2213	417,518,668	2013-01-31
3125	2013-02-01	71,902,000	0	17.2213	417,518,668	2013-01-31
3126	2013-01-31	71,902,000	0	17.2213	417,518,668	2013-01-31
3127	2013-01-30	71,902,000	0	17.2213	417,518,668	2012-12-31
3128	2013-01-29	71,902,000	-50,000	17.2213	417,518,668	2012-12-31
3129	2013-01-28	71,952,000	0	17.2332	417,518,668	2012-12-31
3130	2013-01-25	71,952,000	0	17.2332	417,518,668	2012-12-31
3131	2013-01-24	71,952,000	0	17.2332	417,518,668	2012-12-31
3132	2013-01-23	71,952,000	0	17.2332	417,518,668	2012-12-31
3133	2013-01-22	71,952,000	0	17.2332	417,518,668	2012-12-31
3134	2013-01-21	71,952,000	-10,000	17.2332	417,518,668	2012-12-31
3135	2013-01-18	71,962,000	0	17.2356	417,518,668	2012-12-31
3136	2013-01-17	71,962,000	0	17.2356	417,518,668	2012-12-31
3137	2013-01-16	71,962,000	0	17.2356	417,518,668	2012-12-31
3138	2013-01-15	71,962,000	0	17.2356	417,518,668	2012-12-31
3139	2013-01-14	71,962,000	0	17.2356	417,518,668	2012-12-31
3140	2013-01-11	71,962,000	0	17.2356	417,518,668	2012-12-31
3141	2013-01-10	71,962,000	0	17.2356	417,518,668	2012-12-31
3142	2013-01-09	71,962,000	0	17.2356	417,518,668	2012-12-31
3143	2013-01-08	71,962,000	0	17.2356	417,518,668	2012-12-31
3144	2013-01-07	71,962,000	-50,000	17.2356	417,518,668	2012-12-31
3145	2013-01-04	72,012,000	0	17.2476	417,518,668	2012-12-31
3146	2013-01-03	72,012,000	0	17.2476	417,518,668	2012-12-31
3147	2013-01-02	72,012,000	4,000	17.2476	417,518,668	2012-12-31
3148	2012-12-31	72,008,000	0	17.2467	417,518,668	2012-12-31
3149	2012-12-28	72,008,000	0	17.2467	417,518,668	2012-11-30
3150	2012-12-27	72,008,000	0	17.2467	417,518,668	2012-11-30
3151	2012-12-24	72,008,000	0	17.2467	417,518,668	2012-11-30
3152	2012-12-21	72,008,000	0	17.2467	417,518,668	2012-11-30
3153	2012-12-20	72,008,000	12,000	17.2467	417,518,668	2012-11-30
3154	2012-12-19	71,996,000	0	17.2438	417,518,668	2012-11-30
3155	2012-12-18	71,996,000	0	17.2438	417,518,668	2012-11-30
3156	2012-12-17	71,996,000	0	17.2438	417,518,668	2012-11-30
3157	2012-12-14	71,996,000	0	17.2438	417,518,668	2012-11-30
3158	2012-12-13	71,996,000	0	17.2438	417,518,668	2012-11-30
3159	2012-12-12	71,996,000	0	17.2438	417,518,668	2012-11-30
3160	2012-12-11	71,996,000	0	17.2438	417,518,668	2012-11-30
3161	2012-12-10	71,996,000	0	17.2438	417,518,668	2012-11-30
3162	2012-12-07	71,996,000	2,000	17.2438	417,518,668	2012-11-30
3163	2012-12-06	71,994,000	0	17.2433	417,518,668	2012-11-30
3164	2012-12-05	71,994,000	0	17.2433	417,518,668	2012-11-30
3165	2012-12-04	71,994,000	0	17.2433	417,518,668	2012-11-30
3166	2012-12-03	71,994,000	0	17.2433	417,518,668	2012-11-30
3167	2012-11-30	71,994,000	0	17.2433	417,518,668	2012-11-30
3168	2012-11-29	71,994,000	0	17.2433	417,518,668	2012-10-31
3169	2012-11-28	71,994,000	0	17.2433	417,518,668	2012-10-31
3170	2012-11-27	71,994,000	0	17.2433	417,518,668	2012-10-31
3171	2012-11-26	71,994,000	172,000	17.2433	417,518,668	2012-10-31
3172	2012-11-23	71,822,000	0	17.2021	417,518,668	2012-10-31
3173	2012-11-22	71,822,000	0	17.2021	417,518,668	2012-10-31
3174	2012-11-21	71,822,000	0	17.2021	417,518,668	2012-10-31
3175	2012-11-20	71,822,000	0	17.2021	417,518,668	2012-10-31
3176	2012-11-19	71,822,000	0	17.2021	417,518,668	2012-10-31
3177	2012-11-16	71,822,000	60,000	17.2021	417,518,668	2012-10-31
3178	2012-11-15	71,762,000	4,000	17.1877	417,518,668	2012-10-31
3179	2012-11-14	71,758,000	0	17.1868	417,518,668	2012-10-31
3180	2012-11-13	71,758,000	10,000	17.1868	417,518,668	2012-10-31
3181	2012-11-12	71,748,000	0	17.1844	417,518,668	2012-10-31
3182	2012-11-09	71,748,000	0	17.1844	417,518,668	2012-10-31
3183	2012-11-08	71,748,000	0	17.1844	417,518,668	2012-10-31
3184	2012-11-07	71,748,000	0	17.1844	417,518,668	2012-10-31
3185	2012-11-06	71,748,000	0	17.1844	417,518,668	2012-10-31
3186	2012-11-05	71,748,000	0	17.1844	417,518,668	2012-10-31
3187	2012-11-02	71,748,000	0	17.1844	417,518,668	2012-10-31
3188	2012-11-01	71,748,000	0	17.1844	417,518,668	2012-10-31
3189	2012-10-31	71,748,000	2,000	17.1844	417,518,668	2012-10-31
3190	2012-10-30	71,746,000	20,000	17.1839	417,518,668	2012-09-30
3191	2012-10-29	71,726,000	0	17.1791	417,518,668	2012-09-30
3192	2012-10-26	71,726,000	0	17.1791	417,518,668	2012-09-30
3193	2012-10-25	71,726,000	0	17.1791	417,518,668	2012-09-30
3194	2012-10-24	71,726,000	2,000	17.1791	417,518,668	2012-09-30
3195	2012-10-22	71,724,000	-18,000	17.1786	417,518,668	2012-09-30
3196	2012-10-19	71,742,000	0	17.1829	417,518,668	2012-09-30
3197	2012-10-18	71,742,000	0	17.1829	417,518,668	2012-09-30
3198	2012-10-17	71,742,000	20,000	17.1829	417,518,668	2012-09-30
3199	2012-10-16	71,722,000	0	17.1782	417,518,668	2012-09-30
3200	2012-10-15	71,722,000	0	17.1782	417,518,668	2012-09-30
3201	2012-10-12	71,722,000	0	17.1782	417,518,668	2012-09-30
3202	2012-10-11	71,722,000	0	17.1782	417,518,668	2012-09-30
3203	2012-10-10	71,722,000	6,000	17.1782	417,518,668	2012-09-30
3204	2012-10-09	71,716,000	0	17.1767	417,518,668	2012-09-30
3205	2012-10-08	71,716,000	0	17.1767	417,518,668	2012-09-30
3206	2012-10-05	71,716,000	4,000	17.1767	417,518,668	2012-09-30
3207	2012-10-04	71,712,000	30,000	17.1758	417,518,668	2012-09-30
3208	2012-10-03	71,682,000	0	17.1686	417,518,668	2012-09-30
3209	2012-09-28	71,682,000	-12,000	17.1686	417,518,668	2012-08-31
3210	2012-09-27	71,694,000	0	17.1714	417,518,668	2012-08-31
3211	2012-09-26	71,694,000	0	17.1714	417,518,668	2012-08-31
3212	2012-09-25	71,694,000	0	17.1714	417,518,668	2012-08-31
3213	2012-09-24	71,694,000	0	17.1714	417,518,668	2012-08-31
3214	2012-09-21	71,694,000	0	17.1714	417,518,668	2012-08-31
3215	2012-09-20	71,694,000	0	17.1714	417,518,668	2012-08-31
3216	2012-09-19	71,694,000	0	17.1714	417,518,668	2012-08-31
3217	2012-09-18	71,694,000	0	17.1714	417,518,668	2012-08-31
3218	2012-09-17	71,694,000	0	17.1714	417,518,668	2012-08-31
3219	2012-09-14	71,694,000	0	17.1714	417,518,668	2012-08-31
3220	2012-09-13	71,694,000	-10,000	17.1714	417,518,668	2012-08-31
3221	2012-09-12	71,704,000	0	17.1738	417,518,668	2012-08-31
3222	2012-09-11	71,704,000	0	17.1738	417,518,668	2012-08-31
3223	2012-09-10	71,704,000	0	17.1738	417,518,668	2012-08-31
3224	2012-09-07	71,704,000	0	17.1738	417,518,668	2012-08-31
3225	2012-09-06	71,704,000	0	17.1738	417,518,668	2012-08-31
3226	2012-09-05	71,704,000	0	17.1738	417,518,668	2012-08-31
3227	2012-09-04	71,704,000	0	17.1738	417,518,668	2012-08-31
3228	2012-09-03	71,704,000	0	17.1738	417,518,668	2012-08-31
3229	2012-08-31	71,704,000	0	17.1738	417,518,668	2012-08-31
3230	2012-08-30	71,704,000	0	17.1738	417,518,668	2012-07-31
3231	2012-08-29	71,704,000	0	17.1738	417,518,668	2012-07-31
3232	2012-08-28	71,704,000	0	17.1738	417,518,668	2012-07-31
3233	2012-08-27	71,704,000	-30,000	17.1738	417,518,668	2012-07-31
3234	2012-08-24	71,734,000	4,000	17.1810	417,518,668	2012-07-31
3235	2012-08-23	71,730,000	10,000	17.1801	417,518,668	2012-07-31
3236	2012-08-22	71,720,000	0	17.1777	417,518,668	2012-07-31
3237	2012-08-21	71,720,000	8,000	17.1777	417,518,668	2012-07-31
3238	2012-08-20	71,712,000	0	17.1758	417,518,668	2012-07-31
3239	2012-08-17	71,712,000	-8,000	17.1758	417,518,668	2012-07-31
3240	2012-08-16	71,720,000	0	17.1777	417,518,668	2012-07-31
3241	2012-08-15	71,720,000	0	17.1777	417,518,668	2012-07-31
3242	2012-08-14	71,720,000	0	17.1777	417,518,668	2012-07-31
3243	2012-08-13	71,720,000	0	17.1777	417,518,668	2012-07-31
3244	2012-08-10	71,720,000	26,000	17.1777	417,518,668	2012-07-31
3245	2012-08-09	71,694,000	16,000	17.1714	417,518,668	2012-07-31
3246	2012-08-08	71,678,000	8,000	17.1676	417,518,668	2012-07-31
3247	2012-08-07	71,670,000	-10,000	17.1657	417,518,668	2012-07-31
3248	2012-08-06	71,680,000	0	17.1681	417,518,668	2012-07-31
3249	2012-08-03	71,680,000	0	17.1681	417,518,668	2012-07-31
3250	2012-08-02	71,680,000	0	17.1681	417,518,668	2012-07-31
3251	2012-08-01	71,680,000	-80,000	17.1681	417,518,668	2012-07-31
3252	2012-07-31	71,760,000	0	17.1873	417,518,668	2012-07-31
3253	2012-07-30	71,760,000	0	17.1873	417,518,668	2012-06-30
3254	2012-07-27	71,760,000	-28,000	17.1873	417,518,668	2012-06-30
3255	2012-07-26	71,788,000	0	17.1940	417,518,668	2012-06-30
3256	2012-07-25	71,788,000	0	17.1940	417,518,668	2012-06-30
3257	2012-07-24	71,788,000	0	17.1940	417,518,668	2012-06-30
3258	2012-07-23	71,788,000	12,000	17.1940	417,518,668	2012-06-30
3259	2012-07-20	71,776,000	0	17.1911	417,518,668	2012-06-30
3260	2012-07-19	71,776,000	-92,000	17.1911	417,518,668	2012-06-30
3261	2012-07-18	71,868,000	10,000	17.2131	417,518,668	2012-06-30
3262	2012-07-17	71,858,000	-10,000	17.2107	417,518,668	2012-06-30
3263	2012-07-16	71,868,000	-8,000	17.2131	417,518,668	2012-06-30
3264	2012-07-13	71,876,000	-96,000	17.2150	417,518,668	2012-06-30
3265	2012-07-12	71,972,000	0	17.2380	417,518,668	2012-06-30
3266	2012-07-11	71,972,000	2,000	17.2380	417,518,668	2012-06-30
3267	2012-07-10	71,970,000	-900,000	17.2376	417,518,668	2012-06-30
3268	2012-07-09	72,870,000	12,000	17.4531	417,518,668	2012-06-30
3269	2012-07-06	72,858,000	118,000	17.4502	417,518,668	2012-06-30
3270	2012-07-05	72,740,000	-2,000	17.4220	417,518,668	2012-06-30
3271	2012-07-04	72,742,000	0	17.4225	417,518,668	2012-06-30
3272	2012-07-03	72,742,000	-4,000	17.4225	417,518,668	2012-06-30
3273	2012-06-29	72,746,000	0	17.4234	417,518,668	2012-05-31
3274	2012-06-28	72,746,000	90,000	17.4234	417,518,668	2012-05-31
3275	2012-06-27	72,656,000	0	17.4019	417,518,668	2012-05-31
3276	2012-06-26	72,656,000	0	17.4019	417,518,668	2012-05-31
3277	2012-06-25	72,656,000	10,000	17.4019	417,518,668	2012-05-31
3278	2012-06-22	72,646,000	0	17.3995	417,518,668	2012-05-31
3279	2012-06-21	72,646,000	0	17.3995	417,518,668	2012-05-31
3280	2012-06-20	72,646,000	4,000	17.3995	417,518,668	2012-05-31
3281	2012-06-19	72,642,000	-14,000	17.3985	417,518,668	2012-05-31
3282	2012-06-18	72,656,000	4,000	17.4019	417,518,668	2012-05-31
3283	2012-06-15	72,652,000	0	17.4009	417,518,668	2012-05-31
3284	2012-06-14	72,652,000	0	17.4009	417,518,668	2012-05-31
3285	2012-06-13	72,652,000	0	17.4009	417,518,668	2012-05-31
3286	2012-06-12	72,652,000	6,000	17.4009	417,518,668	2012-05-31
3287	2012-06-11	72,646,000	0	17.3995	417,518,668	2012-05-31
3288	2012-06-08	72,646,000	6,000	17.3995	417,518,668	2012-05-31
3289	2012-06-07	72,640,000	0	17.3980	417,518,668	2012-05-31
3290	2012-06-06	72,640,000	30,000	17.3980	417,518,668	2012-05-31
3291	2012-06-05	72,610,000	0	17.3908	417,518,668	2012-05-31
3292	2012-06-04	72,610,000	0	17.3908	417,518,668	2012-05-31
3293	2012-06-01	72,610,000	0	17.3908	417,518,668	2012-05-31
3294	2012-05-31	72,610,000	0	17.3908	417,518,668	2012-05-31
3295	2012-05-30	72,610,000	0	17.3908	417,518,668	2012-04-30
3296	2012-05-29	72,610,000	0	17.3908	417,518,668	2012-04-30
3297	2012-05-28	72,610,000	0	17.3908	417,518,668	2012-04-30
3298	2012-05-25	72,610,000	-26,000	17.3908	417,518,668	2012-04-30
3299	2012-05-24	72,636,000	0	17.3971	417,518,668	2012-04-30
3300	2012-05-23	72,636,000	0	17.3971	417,518,668	2012-04-30
3301	2012-05-22	72,636,000	8,000	17.3971	417,518,668	2012-04-30
3302	2012-05-21	72,628,000	0	17.3952	417,518,668	2012-04-30
3303	2012-05-18	72,628,000	-4,650,000	17.3952	417,518,668	2012-04-30
3304	2012-05-17	77,278,000	0	18.5089	417,518,668	2012-04-30
3305	2012-05-16	77,278,000	0	18.5089	417,518,668	2012-04-30
3306	2012-05-15	77,278,000	4,540,000	18.5089	417,518,668	2012-04-30
3307	2012-05-14	72,738,000	0	17.4215	417,518,668	2012-04-30
3308	2012-05-11	72,738,000	0	17.4215	417,518,668	2012-04-30
3309	2012-05-10	72,738,000	0	17.4215	417,518,668	2012-04-30
3310	2012-05-09	72,738,000	0	17.4215	417,518,668	2012-04-30
3311	2012-05-08	72,738,000	0	17.4215	417,518,668	2012-04-30
3312	2012-05-07	72,738,000	0	17.4215	417,518,668	2012-04-30
3313	2012-05-04	72,738,000	0	17.4215	417,518,668	2012-04-30
3314	2012-05-03	72,738,000	0	17.4215	417,518,668	2012-04-30
3315	2012-05-02	72,738,000	0	17.4215	417,518,668	2012-04-30
3316	2012-04-30	72,738,000	0	17.4215	417,518,668	2012-04-30
3317	2012-04-27	72,738,000	0	17.4215	417,518,668	2012-03-31
3318	2012-04-26	72,738,000	0	17.4215	417,518,668	2012-03-31
3319	2012-04-25	72,738,000	0	17.4215	417,518,668	2012-03-31
3320	2012-04-24	72,738,000	88,000	17.4215	417,518,668	2012-03-31
3321	2012-04-23	72,650,000	0	17.4004	417,518,668	2012-03-31
3322	2012-04-20	72,650,000	0	17.4004	417,518,668	2012-03-31
3323	2012-04-19	72,650,000	-10,000	17.4004	417,518,668	2012-03-31
3324	2012-04-18	72,660,000	18,000	17.4028	417,518,668	2012-03-31
3325	2012-04-17	72,642,000	-6,000	17.3985	417,518,668	2012-03-31
3326	2012-04-16	72,648,000	0	17.3999	417,518,668	2012-03-31
3327	2012-04-13	72,648,000	0	17.3999	417,518,668	2012-03-31
3328	2012-04-12	72,648,000	0	17.3999	417,518,668	2012-03-31
3329	2012-04-11	72,648,000	0	17.3999	417,518,668	2012-03-31
3330	2012-04-10	72,648,000	-10,000	17.3999	417,518,668	2012-03-31
3331	2012-04-05	72,658,000	0	17.4023	417,518,668	2012-03-31
3332	2012-04-03	72,658,000	-1,008,000	17.4023	417,518,668	2012-03-31
3333	2012-04-02	73,666,000	10,000	17.6438	417,518,668	2012-03-31
3334	2012-03-30	73,656,000	-24,000	17.6414	417,518,668	2012-02-29
3335	2012-03-29	73,680,000	10,000	17.6471	417,518,668	2012-02-29
3336	2012-03-28	73,670,000	-28,000	17.6447	417,518,668	2012-02-29
3337	2012-03-27	73,698,000	0	17.6514	417,518,668	2012-02-29
3338	2012-03-26	73,698,000	8,000	17.6514	417,518,668	2012-02-29
3339	2012-03-23	73,690,000	-4,000	17.6495	417,518,668	2012-02-29
3340	2012-03-22	73,694,000	-10,000	17.6505	417,518,668	2012-02-29
3341	2012-03-21	73,704,000	-36,000	17.6529	417,518,668	2012-02-29
3342	2012-03-20	73,740,000	-22,000	17.6615	417,518,668	2012-02-29
3343	2012-03-19	73,762,000	-4,000	17.6668	417,518,668	2012-02-29
3344	2012-03-16	73,766,000	44,000	17.6677	417,518,668	2012-02-29
3345	2012-03-15	73,722,000	-30,000	17.6572	417,518,668	2012-02-29
3346	2012-03-14	73,752,000	2,000	17.6644	417,518,668	2012-02-29
3347	2012-03-13	73,750,000	20,000	17.6639	417,518,668	2012-02-29
3348	2012-03-12	73,730,000	418,000	17.6591	417,518,668	2012-02-29
3349	2012-03-09	73,312,000	4,000	17.5590	417,518,668	2012-02-29
3350	2012-03-08	73,308,000	-2,058,000	17.5580	417,518,668	2012-02-29
3351	2012-03-07	75,366,000	2,000	18.0509	417,518,668	2012-02-29
3352	2012-03-06	75,364,000	0	18.0505	417,518,668	2012-02-29
3353	2012-03-05	75,364,000	0	18.0505	417,518,668	2012-02-29
3354	2012-03-02	75,364,000	2,000	18.0505	417,518,668	2012-02-29
3355	2012-03-01	75,362,000	-10,000	18.0500	417,518,668	2012-02-29
3356	2012-02-29	75,372,000	0	18.0524	417,518,668	2012-02-29
3357	2012-02-28	75,372,000	0	18.0524	417,518,668	2012-01-31
3358	2012-02-27	75,372,000	0	18.0524	417,518,668	2012-01-31
3359	2012-02-24	75,372,000	0	18.0524	417,518,668	2012-01-31
3360	2012-02-23	75,372,000	0	18.0524	417,518,668	2012-01-31
3361	2012-02-22	75,372,000	-10,000	18.0524	417,518,668	2012-01-31
3362	2012-02-21	75,382,000	-8,000	18.0548	417,518,668	2012-01-31
3363	2012-02-20	75,390,000	-4,000	18.0567	417,518,668	2012-01-31
3364	2012-02-17	75,394,000	-62,000	18.0576	417,518,668	2012-01-31
3365	2012-02-16	75,456,000	-10,000	18.0725	417,518,668	2012-01-31
3366	2012-02-15	75,466,000	-110,000	18.0749	417,518,668	2012-01-31
3367	2012-02-14	75,576,000	-38,000	18.1012	417,518,668	2012-01-31
3368	2012-02-13	75,614,000	-118,000	18.1103	417,518,668	2012-01-31
3369	2012-02-10	75,732,000	-4,000	18.1386	417,518,668	2012-01-31
3370	2012-02-09	75,736,000	-20,518,000	18.1395	417,518,668	2012-01-31
3371	2012-02-08	96,254,000	-20,000	23.0538	417,518,668	2012-01-31
3372	2012-02-07	96,274,000	-48,000	23.0586	417,518,668	2012-01-31
3373	2012-02-06	96,322,000	-28,000	23.0701	417,518,668	2012-01-31
3374	2012-02-03	96,350,000	18,000	23.0768	417,518,668	2012-01-31
3375	2012-02-02	96,332,000	0	23.0725	417,518,668	2012-01-31
3376	2012-02-01	96,332,000	0	23.0725	417,518,668	2012-01-31
3377	2012-01-31	96,332,000	-212,000	23.0725	417,518,668	2012-01-31
3378	2012-01-30	96,544,000	2,000	23.1233	417,518,668	2012-01-12
3379	2012-01-27	96,542,000	72,000	23.1228	417,518,668	2012-01-12
3380	2012-01-26	96,470,000	46,000	23.1056	417,518,668	2012-01-12
3381	2012-01-20	96,424,000	-4,242,000	23.0945	417,518,668	2012-01-12
3382	2012-01-19	100,666,000	4,000	24.1105	417,518,668	2012-01-12
3383	2012-01-18	100,662,000	-336,000	24.1096	417,518,668	2012-01-12
3384	2012-01-17	100,998,000	-368,000	24.1901	417,518,668	2012-01-12
3385	2012-01-16	101,366,000	2,000	24.2782	417,518,668	2012-01-12
3386	2012-01-13	101,364,000	-1,710,000	24.2777	417,518,668	2012-01-12
3387	2012-01-12	103,074,000		24.6873	417,518,668	2012-01-12

---

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top

---