NANJING SAMPLE TECHNOLOGY COMPANY LIMITED: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08287	2004-06-09	2010-11-30	2010-12-01	Docs
HK Main	01708	2010-12-01			Docs

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

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

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

Stock code:

Holdings of custodian particpants

Some data are hidden to fit your display. Rotate?

Row	Holding date	Holding	Change	Stake %	Issued shares	As at date
1	2026-02-05	62,908,250	-78,000	27.4110	229,500,000	2026-01-31
2	2026-02-04	62,986,250	151,500	27.4450	229,500,000	2026-01-31
3	2026-02-03	62,834,750	-1,000	27.3790	229,500,000	2026-01-31
4	2026-02-02	62,835,750	438,000	27.3794	229,500,000	2026-01-31
5	2026-01-30	62,397,750	-168,500	27.1886	229,500,000	2025-12-31
6	2026-01-29	62,566,250	-180,500	27.2620	229,500,000	2025-12-31
7	2026-01-28	62,746,750	18,000	27.3406	229,500,000	2025-12-31
8	2026-01-27	62,728,750	0	27.3328	229,500,000	2025-12-31
9	2026-01-26	62,728,750	0	27.3328	229,500,000	2025-12-31
10	2026-01-23	62,728,750	0	27.3328	229,500,000	2025-12-31
11	2026-01-22	62,728,750	0	27.3328	229,500,000	2025-12-31
12	2026-01-21	62,728,750	0	27.3328	229,500,000	2025-12-31
13	2026-01-20	62,728,750	0	27.3328	229,500,000	2025-12-31
14	2026-01-19	62,728,750	0	27.3328	229,500,000	2025-12-31
15	2026-01-16	62,728,750	0	27.3328	229,500,000	2025-12-31
16	2026-01-15	62,728,750	0	27.3328	229,500,000	2025-12-31
17	2026-01-14	62,728,750	0	27.3328	229,500,000	2025-12-31
18	2026-01-13	62,728,750	5,500	27.3328	229,500,000	2025-12-31
19	2026-01-12	62,723,250	0	27.3304	229,500,000	2025-12-31
20	2026-01-09	62,723,250	0	27.3304	229,500,000	2025-12-31
21	2026-01-08	62,723,250	0	27.3304	229,500,000	2025-12-31
22	2026-01-07	62,723,250	0	27.3304	229,500,000	2025-12-31
23	2026-01-06	62,723,250	0	27.3304	229,500,000	2025-12-31
24	2026-01-05	62,723,250	0	27.3304	229,500,000	2025-12-31
25	2026-01-02	62,723,250	0	27.3304	229,500,000	2025-12-31
26	2025-12-31	62,723,250	0	27.3304	229,500,000	2025-12-31
27	2025-12-30	62,723,250	0	27.3304	229,500,000	2025-11-30
28	2025-12-29	62,723,250	0	27.3304	229,500,000	2025-11-30
29	2025-12-24	62,723,250	0	27.3304	229,500,000	2025-11-30
30	2025-12-23	62,723,250	0	27.3304	229,500,000	2025-11-30
31	2025-12-22	62,723,250	0	27.3304	229,500,000	2025-11-30
32	2025-12-19	62,723,250	0	27.3304	229,500,000	2025-11-30
33	2025-12-18	62,723,250	0	27.3304	229,500,000	2025-11-30
34	2025-12-17	62,723,250	0	27.3304	229,500,000	2025-11-30
35	2025-12-16	62,723,250	0	27.3304	229,500,000	2025-11-30
36	2025-12-15	62,723,250	0	27.3304	229,500,000	2025-11-30
37	2025-12-12	62,723,250	-1,000	27.3304	229,500,000	2025-11-30
38	2025-12-11	62,724,250	-1,500	27.3308	229,500,000	2025-11-30
39	2025-12-10	62,725,750	0	27.3315	229,500,000	2025-11-30
40	2025-12-09	62,725,750	1,500	27.3315	229,500,000	2025-11-30
41	2025-12-08	62,724,250	0	27.3308	229,500,000	2025-11-30
42	2025-12-05	62,724,250	-500	27.3308	229,500,000	2025-11-30
43	2025-12-04	62,724,750	0	27.3310	229,500,000	2025-11-30
44	2025-12-03	62,724,750	-2,000	27.3310	229,500,000	2025-11-30
45	2025-12-02	62,726,750	0	27.3319	229,500,000	2025-11-30
46	2025-12-01	62,726,750	-24,500	27.3319	229,500,000	2025-11-30
47	2025-11-28	62,751,250	0	27.3426	229,500,000	2025-10-31
48	2025-11-27	62,751,250	0	27.3426	229,500,000	2025-10-31
49	2025-11-26	62,751,250	0	27.3426	229,500,000	2025-10-31
50	2025-11-25	62,751,250	0	27.3426	229,500,000	2025-10-31
51	2025-11-24	62,751,250	0	27.3426	229,500,000	2025-10-31
52	2025-11-21	62,751,250	0	27.3426	229,500,000	2025-10-31
53	2025-11-20	62,751,250	0	27.3426	229,500,000	2025-10-31
54	2025-11-19	62,751,250	-100,500	27.3426	229,500,000	2025-10-31
55	2025-11-18	62,851,750	0	27.3864	229,500,000	2025-10-31
56	2025-11-17	62,851,750	0	27.3864	229,500,000	2025-10-31
57	2025-11-14	62,851,750	0	27.3864	229,500,000	2025-10-31
58	2025-11-13	62,851,750	40,500	27.3864	229,500,000	2025-10-31
59	2025-11-12	62,811,250	-1,500	27.3687	229,500,000	2025-10-31
60	2025-11-11	62,812,750	-2,500	27.3694	229,500,000	2025-10-31
61	2025-11-10	62,815,250	-191,000	27.3705	229,500,000	2025-10-31
62	2025-11-07	63,006,250	0	27.4537	229,500,000	2025-10-31
63	2025-11-06	63,006,250	-9,500	27.4537	229,500,000	2025-10-31
64	2025-11-05	63,015,750	0	27.4578	229,500,000	2025-10-31
65	2025-11-04	63,015,750	0	27.4578	229,500,000	2025-10-31
66	2025-11-03	63,015,750	0	27.4578	229,500,000	2025-10-31
67	2025-10-31	63,015,750	-46,500	27.4578	229,500,000	2025-10-31
68	2025-10-30	63,062,250	0	27.4781	229,500,000	2025-09-30
69	2025-10-28	63,062,250	0	27.4781	229,500,000	2025-09-30
70	2025-10-27	63,062,250	0	27.4781	229,500,000	2025-09-30
71	2025-10-24	63,062,250	0	27.4781	229,500,000	2025-09-30
72	2025-10-23	63,062,250	14,500	27.4781	229,500,000	2025-09-30
73	2025-10-22	63,047,750	0	27.4718	229,500,000	2025-09-30
74	2025-10-21	63,047,750	0	27.4718	229,500,000	2025-09-30
75	2025-10-20	63,047,750	-4,500	27.4718	229,500,000	2025-09-30
76	2025-10-17	63,052,250	-11,500	27.4737	229,500,000	2025-09-30
77	2025-10-16	63,063,750	0	27.4788	229,500,000	2025-09-30
78	2025-10-15	63,063,750	-31,000	27.4788	229,500,000	2025-09-30
79	2025-10-14	63,094,750	-34,500	27.4923	229,500,000	2025-09-30
80	2025-10-13	63,129,250	-36,500	27.5073	229,500,000	2025-09-30
81	2025-10-10	63,165,750	0	27.5232	229,500,000	2025-09-30
82	2025-10-09	63,165,750	0	27.5232	229,500,000	2025-09-30
83	2025-10-08	63,165,750	-500	27.5232	229,500,000	2025-09-30
84	2025-10-06	63,166,250	35,500	27.5234	229,500,000	2025-09-30
85	2025-10-03	63,130,750	-6,000	27.5080	229,500,000	2025-09-30
86	2025-10-02	63,136,750	5,000	27.5106	229,500,000	2025-09-30
87	2025-09-30	63,131,750	0	27.5084	229,500,000	2025-09-30
88	2025-09-29	63,131,750	0	27.5084	229,500,000	2025-08-31
89	2025-09-26	63,131,750	-10,000	27.5084	229,500,000	2025-08-31
90	2025-09-25	63,141,750	0	27.5127	229,500,000	2025-08-31
91	2025-09-24	63,141,750	0	27.5127	229,500,000	2025-08-31
92	2025-09-23	63,141,750	0	27.5127	229,500,000	2025-08-31
93	2025-09-22	63,141,750	0	27.5127	229,500,000	2025-08-31
94	2025-09-19	63,141,750	20,000	27.5127	229,500,000	2025-08-31
95	2025-09-18	63,121,750	0	27.5040	229,500,000	2025-08-31
96	2025-09-17	63,121,750	0	27.5040	229,500,000	2025-08-31
97	2025-09-16	63,121,750	7,500	27.5040	229,500,000	2025-08-31
98	2025-09-15	63,114,250	0	27.5008	229,500,000	2025-08-31
99	2025-09-12	63,114,250	0	27.5008	229,500,000	2025-08-31
100	2025-09-11	63,114,250	195,500	27.5008	229,500,000	2025-08-31
101	2025-09-10	62,918,750	-1,500	27.4156	229,500,000	2025-08-31
102	2025-09-09	62,920,250	0	27.4162	229,500,000	2025-08-31
103	2025-09-08	62,920,250	0	27.4162	229,500,000	2025-08-31
104	2025-09-05	62,920,250	0	27.4162	229,500,000	2025-08-31
105	2025-09-04	62,920,250	0	27.4162	229,500,000	2025-08-31
106	2025-09-03	62,920,250	0	27.4162	229,500,000	2025-08-31
107	2025-09-02	62,920,250	0	27.4162	229,500,000	2025-08-31
108	2025-09-01	62,920,250	0	27.4162	229,500,000	2025-08-31
109	2025-08-29	62,920,250	-263,000	27.4162	229,500,000	2025-07-31
110	2025-08-28	63,183,250	0	27.5308	229,500,000	2025-07-31
111	2025-08-27	63,183,250	0	27.5308	229,500,000	2025-07-31
112	2025-08-26	63,183,250	19,500	27.5308	229,500,000	2025-07-31
113	2025-08-25	63,163,750	-18,000	27.5223	229,500,000	2025-07-31
114	2025-08-22	63,181,750	0	27.5302	229,500,000	2025-07-31
115	2025-08-21	63,181,750	-127,500	27.5302	229,500,000	2025-07-31
116	2025-08-20	63,309,250	27,500	27.5857	229,500,000	2025-07-31
117	2025-08-19	63,281,750	0	27.5737	229,500,000	2025-07-31
118	2025-08-18	63,281,750	-155,000	27.5737	229,500,000	2025-07-31
119	2025-08-15	63,436,750	-11,500	27.6413	229,500,000	2025-07-31
120	2025-08-14	63,448,250	-14,000	27.6463	229,500,000	2025-07-31
121	2025-08-13	63,462,250	0	27.6524	229,500,000	2025-07-31
122	2025-08-12	63,462,250	10,500	27.6524	229,500,000	2025-07-31
123	2025-08-11	63,451,750	-40,000	27.6478	229,500,000	2025-07-31
124	2025-08-08	63,491,750	-1,000	27.6653	229,500,000	2025-07-31
125	2025-08-07	63,492,750	-51,500	27.6657	229,500,000	2025-07-31
126	2025-08-06	63,544,250	0	27.6881	229,500,000	2025-07-31
127	2025-08-05	63,544,250	0	27.6881	229,500,000	2025-07-31
128	2025-08-04	63,544,250	-51,500	27.6881	229,500,000	2025-07-31
129	2025-08-01	63,595,750	-50,000	27.7106	229,500,000	2025-07-31
130	2025-07-31	63,645,750	0	27.7324	229,500,000	2025-07-31
131	2025-07-30	63,645,750	-101,500	27.7324	229,500,000	2025-06-30
132	2025-07-29	63,747,250	0	27.7766	229,500,000	2025-06-30
133	2025-07-28	63,747,250	-41,000	27.7766	229,500,000	2025-06-30
134	2025-07-25	63,788,250	-500	27.7944	229,500,000	2025-06-30
135	2025-07-24	63,788,750	0	27.7947	229,500,000	2025-06-30
136	2025-07-23	63,788,750	0	27.7947	229,500,000	2025-06-30
137	2025-07-22	63,788,750	-31,000	27.7947	229,500,000	2025-06-30
138	2025-07-21	63,819,750	39,000	27.8082	229,500,000	2025-06-30
139	2025-07-18	63,780,750	0	27.7912	229,500,000	2025-06-30
140	2025-07-17	63,780,750	0	27.7912	229,500,000	2025-06-30
141	2025-07-16	63,780,750	0	27.7912	229,500,000	2025-06-30
142	2025-07-15	63,780,750	-14,500	27.7912	229,500,000	2025-06-30
143	2025-07-14	63,795,250	0	27.7975	229,500,000	2025-06-30
144	2025-07-11	63,795,250	30,500	27.7975	229,500,000	2025-06-30
145	2025-07-10	63,764,750	0	27.7842	229,500,000	2025-06-30
146	2025-07-09	63,764,750	0	27.7842	229,500,000	2025-06-30
147	2025-07-08	63,764,750	0	27.7842	229,500,000	2025-06-30
148	2025-07-07	63,764,750	0	27.7842	229,500,000	2025-06-30
149	2025-07-04	63,764,750	0	27.7842	229,500,000	2025-06-30
150	2025-07-03	63,764,750	0	27.7842	229,500,000	2025-06-30
151	2025-07-02	63,764,750	-11,000	27.7842	229,500,000	2025-06-30
152	2025-06-30	63,775,750	-2,000	27.7890	229,500,000	2025-06-30
153	2025-06-27	63,777,750	-1,500	27.7899	229,500,000	2025-05-31
154	2025-06-26	63,779,250	0	27.7905	229,500,000	2025-05-31
155	2025-06-25	63,779,250	-17,000	27.7905	229,500,000	2025-05-31
156	2025-06-24	63,796,250	44,000	27.7979	229,500,000	2025-05-31
157	2025-06-23	63,752,250	0	27.7788	229,500,000	2025-05-31
158	2025-06-20	63,752,250	0	27.7788	229,500,000	2025-05-31
159	2025-06-19	63,752,250	-79,500	27.7788	229,500,000	2025-05-31
160	2025-06-18	63,831,750	-51,000	27.8134	229,500,000	2025-05-31
161	2025-06-17	63,882,750	0	27.8356	229,500,000	2025-05-31
162	2025-06-16	63,882,750	0	27.8356	229,500,000	2025-05-31
163	2025-06-13	63,882,750	-4,000	27.8356	229,500,000	2025-05-31
164	2025-06-12	63,886,750	0	27.8374	229,500,000	2025-05-31
165	2025-06-11	63,886,750	0	27.8374	229,500,000	2025-05-31
166	2025-06-10	63,886,750	0	27.8374	229,500,000	2025-05-31
167	2025-06-09	63,886,750	-29,500	27.8374	229,500,000	2025-05-31
168	2025-06-06	63,916,250	-1,500	27.8502	229,500,000	2025-05-31
169	2025-06-05	63,917,750	-21,500	27.8509	229,500,000	2025-05-31
170	2025-06-04	63,939,250	-11,500	27.8602	229,500,000	2025-05-31
171	2025-06-03	63,950,750	0	27.8653	229,500,000	2025-05-31
172	2025-06-02	63,950,750	-25,000	27.8653	229,500,000	2025-05-31
173	2025-05-30	63,975,750	0	27.8761	229,500,000	2025-04-30
174	2025-05-29	63,975,750	11,000	27.8761	229,500,000	2025-04-30
175	2025-05-28	63,964,750	0	27.8714	229,500,000	2025-04-30
176	2025-05-27	63,964,750	0	27.8714	229,500,000	2025-04-30
177	2025-05-26	63,964,750	-22,000	27.8714	229,500,000	2025-04-30
178	2025-05-23	63,986,750	0	27.8809	229,500,000	2025-04-30
179	2025-05-22	63,986,750	-40,000	27.8809	229,500,000	2025-04-30
180	2025-05-21	64,026,750	0	27.8984	229,500,000	2025-04-30
181	2025-05-20	64,026,750	0	27.8984	229,500,000	2025-04-30
182	2025-05-19	64,026,750	0	27.8984	229,500,000	2025-04-30
183	2025-05-16	64,026,750	0	27.8984	229,500,000	2025-04-30
184	2025-05-15	64,026,750	0	27.8984	229,500,000	2025-04-30
185	2025-05-14	64,026,750	0	27.8984	229,500,000	2025-04-30
186	2025-05-13	64,026,750	0	27.8984	229,500,000	2025-04-30
187	2025-05-12	64,026,750	0	27.8984	229,500,000	2025-04-30
188	2025-05-09	64,026,750	0	27.8984	229,500,000	2025-04-30
189	2025-05-08	64,026,750	12,500	27.8984	229,500,000	2025-04-30
190	2025-05-07	64,014,250	0	27.8929	229,500,000	2025-04-30
191	2025-05-06	64,014,250	0	27.8929	229,500,000	2025-04-30
192	2025-05-02	64,014,250	0	27.8929	229,500,000	2025-04-30
193	2025-04-30	64,014,250	-14,500	27.8929	229,500,000	2025-04-30
194	2025-04-29	64,028,750	0	27.8992	229,500,000	2025-03-31
195	2025-04-28	64,028,750	-500	27.8992	229,500,000	2025-03-31
196	2025-04-25	64,029,250	0	27.8995	229,500,000	2025-03-31
197	2025-04-24	64,029,250	0	27.8995	229,500,000	2025-03-31
198	2025-04-23	64,029,250	0	27.8995	229,500,000	2025-03-31
199	2025-04-22	64,029,250	0	27.8995	229,500,000	2025-03-31
200	2025-04-17	64,029,250	0	27.8995	229,500,000	2025-03-31
201	2025-04-16	64,029,250	-20,000	27.8995	229,500,000	2025-03-31
202	2025-04-15	64,049,250	0	27.9082	229,500,000	2025-03-31
203	2025-04-14	64,049,250	0	27.9082	229,500,000	2025-03-31
204	2025-04-11	64,049,250	0	27.9082	229,500,000	2025-03-31
205	2025-04-10	64,049,250	0	27.9082	229,500,000	2025-03-31
206	2025-04-09	64,049,250	0	27.9082	229,500,000	2025-03-31
207	2025-04-08	64,049,250	0	27.9082	229,500,000	2025-03-31
208	2025-04-07	64,049,250	0	27.9082	229,500,000	2025-03-31
209	2025-04-03	64,049,250	0	27.9082	229,500,000	2025-03-31
210	2025-04-02	64,049,250	0	27.9082	229,500,000	2025-03-31
211	2025-04-01	64,049,250	0	27.9082	229,500,000	2025-03-31
212	2025-03-31	64,049,250	-2,000	27.9082	229,500,000	2025-03-31
213	2025-03-28	64,051,250	0	27.9090	229,500,000	2025-02-28
214	2025-03-27	64,051,250	0	27.9090	229,500,000	2025-02-28
215	2025-03-26	64,051,250	0	27.9090	229,500,000	2025-02-28
216	2025-03-25	64,051,250	13,500	27.9090	229,500,000	2025-02-28
217	2025-03-24	64,037,750	23,000	27.9032	229,500,000	2025-02-28
218	2025-03-21	64,014,750	0	27.8931	229,500,000	2025-02-28
219	2025-03-20	64,014,750	-8,500	27.8931	229,500,000	2025-02-28
220	2025-03-19	64,023,250	0	27.8968	229,500,000	2025-02-28
221	2025-03-18	64,023,250	0	27.8968	229,500,000	2025-02-28
222	2025-03-17	64,023,250	0	27.8968	229,500,000	2025-02-28
223	2025-03-14	64,023,250	0	27.8968	229,500,000	2025-02-28
224	2025-03-13	64,023,250	0	27.8968	229,500,000	2025-02-28
225	2025-03-12	64,023,250	-16,500	27.8968	229,500,000	2025-02-28
226	2025-03-11	64,039,750	0	27.9040	229,500,000	2025-02-28
227	2025-03-10	64,039,750	0	27.9040	229,500,000	2025-02-28
228	2025-03-07	64,039,750	-8,000	27.9040	229,500,000	2025-02-28
229	2025-03-06	64,047,750	-500	27.9075	229,500,000	2025-02-28
230	2025-03-05	64,048,250	0	27.9077	229,500,000	2025-02-28
231	2025-03-04	64,048,250	0	27.9077	229,500,000	2025-02-28
232	2025-03-03	64,048,250	0	27.9077	229,500,000	2025-02-28
233	2025-02-28	64,048,250	-119,500	27.9077	229,500,000	2025-02-28
234	2025-02-27	64,167,750	-1,000	27.9598	229,500,000	2025-01-31
235	2025-02-26	64,168,750	-15,000	27.9602	229,500,000	2025-01-31
236	2025-02-25	64,183,750	-61,500	27.9668	229,500,000	2025-01-31
237	2025-02-24	64,245,250	0	27.9936	229,500,000	2025-01-31
238	2025-02-21	64,245,250	-10,500	27.9936	229,500,000	2025-01-31
239	2025-02-20	64,255,750	12,000	27.9981	229,500,000	2025-01-31
240	2025-02-19	64,243,750	500	27.9929	229,500,000	2025-01-31
241	2025-02-18	64,243,250	-63,000	27.9927	229,500,000	2025-01-31
242	2025-02-17	64,306,250	-123,000	28.0202	229,500,000	2025-01-31
243	2025-02-14	64,429,250	0	28.0737	229,500,000	2025-01-31
244	2025-02-13	64,429,250	0	28.0737	229,500,000	2025-01-31
245	2025-02-12	64,429,250	-16,000	28.0737	229,500,000	2025-01-31
246	2025-02-11	64,445,250	0	28.0807	229,500,000	2025-01-31
247	2025-02-10	64,445,250	-18,500	28.0807	229,500,000	2025-01-31
248	2025-02-07	64,463,750	0	28.0888	229,500,000	2025-01-31
249	2025-02-06	64,463,750	0	28.0888	229,500,000	2025-01-31
250	2025-02-05	64,463,750	0	28.0888	229,500,000	2025-01-31
251	2025-02-04	64,463,750	0	28.0888	229,500,000	2025-01-31
252	2025-02-03	64,463,750	0	28.0888	229,500,000	2025-01-31
253	2025-01-28	64,463,750	0	28.0888	229,500,000	2024-12-31
254	2025-01-27	64,463,750	-500	28.0888	229,500,000	2024-12-31
255	2025-01-24	64,464,250	0	28.0890	229,500,000	2024-12-31
256	2025-01-23	64,464,250	0	28.0890	229,500,000	2024-12-31
257	2025-01-22	64,464,250	-33,000	28.0890	229,500,000	2024-12-31
258	2025-01-21	64,497,250	0	28.1034	229,500,000	2024-12-31
259	2025-01-20	64,497,250	-15,500	28.1034	229,500,000	2024-12-31
260	2025-01-17	64,512,750	-2,500	28.1101	229,500,000	2024-12-31
261	2025-01-16	64,515,250	0	28.1112	229,500,000	2024-12-31
262	2025-01-15	64,515,250	0	28.1112	229,500,000	2024-12-31
263	2025-01-14	64,515,250	0	28.1112	229,500,000	2024-12-31
264	2025-01-13	64,515,250	-44,500	28.1112	229,500,000	2024-12-31
265	2025-01-10	64,559,750	-6,500	28.1306	229,500,000	2024-12-31
266	2025-01-09	64,566,250	-9,500	28.1334	229,500,000	2024-12-31
267	2025-01-08	64,575,750	-2,500	28.1376	229,500,000	2024-12-31
268	2025-01-07	64,578,250	0	28.1387	229,500,000	2024-12-31
269	2025-01-06	64,578,250	0	28.1387	229,500,000	2024-12-31
270	2025-01-03	64,578,250	0	28.1387	229,500,000	2024-12-31
271	2025-01-02	64,578,250	0	28.1387	229,500,000	2024-12-31
272	2024-12-31	64,578,250	0	28.1387	229,500,000	2024-12-31
273	2024-12-30	64,578,250	-1,898,000	28.1387	229,500,000	2024-11-30
274	2024-12-27	66,476,250	0	28.9657	229,500,000	2024-11-30
275	2024-12-24	66,476,250	0	28.9657	229,500,000	2024-11-30
276	2024-12-23	66,476,250	0	28.9657	229,500,000	2024-11-30
277	2024-12-20	66,476,250	0	28.9657	229,500,000	2024-11-30
278	2024-12-19	66,476,250	0	28.9657	229,500,000	2024-11-30
279	2024-12-18	66,476,250	0	28.9657	229,500,000	2024-11-30
280	2024-12-17	66,476,250	0	28.9657	229,500,000	2024-11-30
281	2024-12-16	66,476,250	-17,000	28.9657	229,500,000	2024-11-30
282	2024-12-13	66,493,250	3,500	28.9731	229,500,000	2024-11-30
283	2024-12-12	66,489,750	-7,000	28.9716	229,500,000	2024-11-30
284	2024-12-11	66,496,750	0	28.9746	229,500,000	2024-11-30
285	2024-12-10	66,496,750	0	28.9746	229,500,000	2024-11-30
286	2024-12-09	66,496,750	-2,000	28.9746	229,500,000	2024-11-30
287	2024-12-06	66,498,750	0	28.9755	229,500,000	2024-11-30
288	2024-12-05	66,498,750	0	28.9755	229,500,000	2024-11-30
289	2024-12-04	66,498,750	0	28.9755	229,500,000	2024-11-30
290	2024-12-03	66,498,750	0	28.9755	229,500,000	2024-11-30
291	2024-12-02	66,498,750	0	28.9755	229,500,000	2024-11-30
292	2024-11-29	66,498,750	0	28.9755	229,500,000	2024-10-31
293	2024-11-28	66,498,750	0	28.9755	229,500,000	2024-10-31
294	2024-11-27	66,498,750	0	28.9755	229,500,000	2024-10-31
295	2024-11-26	66,498,750	0	28.9755	229,500,000	2024-10-31
296	2024-11-25	66,498,750	0	28.9755	229,500,000	2024-10-31
297	2024-11-22	66,498,750	0	28.9755	229,500,000	2024-10-31
298	2024-11-21	66,498,750	0	28.9755	229,500,000	2024-10-31
299	2024-11-20	66,498,750	0	28.9755	229,500,000	2024-10-31
300	2024-11-19	66,498,750	0	28.9755	229,500,000	2024-10-31
301	2024-11-18	66,498,750	0	28.9755	229,500,000	2024-10-31
302	2024-11-15	66,498,750	0	28.9755	229,500,000	2024-10-31
303	2024-11-14	66,498,750	0	28.9755	229,500,000	2024-10-31
304	2024-11-13	66,498,750	0	28.9755	229,500,000	2024-10-31
305	2024-11-12	66,498,750	0	28.9755	229,500,000	2024-10-31
306	2024-11-11	66,498,750	0	28.9755	229,500,000	2024-10-31
307	2024-11-08	66,498,750	0	28.9755	229,500,000	2024-10-31
308	2024-11-07	66,498,750	0	28.9755	229,500,000	2024-10-31
309	2024-11-06	66,498,750	-30,000	28.9755	229,500,000	2024-10-31
310	2024-11-05	66,528,750	0	28.9886	229,500,000	2024-10-31
311	2024-11-04	66,528,750	-2,500	28.9886	229,500,000	2024-10-31
312	2024-11-01	66,531,250	0	28.9897	229,500,000	2024-10-31
313	2024-10-31	66,531,250	-8,000	28.9897	229,500,000	2024-10-31
314	2024-10-30	66,539,250	0	28.9931	229,500,000	2024-09-30
315	2024-10-29	66,539,250	0	28.9931	229,500,000	2024-09-30
316	2024-10-28	66,539,250	0	28.9931	229,500,000	2024-09-30
317	2024-10-25	66,539,250	31,000	28.9931	229,500,000	2024-09-30
318	2024-10-24	66,508,250	0	28.9796	229,500,000	2024-09-30
319	2024-10-23	66,508,250	0	28.9796	229,500,000	2024-09-30
320	2024-10-22	66,508,250	0	28.9796	229,500,000	2024-09-30
321	2024-10-21	66,508,250	-6,000	28.9796	229,500,000	2024-09-30
322	2024-10-18	66,514,250	-1,000	28.9822	229,500,000	2024-09-30
323	2024-10-17	66,515,250	3,000	28.9827	229,500,000	2024-09-30
324	2024-10-16	66,512,250	-6,000	28.9814	229,500,000	2024-09-30
325	2024-10-15	66,518,250	2,000	28.9840	229,500,000	2024-09-30
326	2024-10-14	66,516,250	-2,500	28.9831	229,500,000	2024-09-30
327	2024-10-10	66,518,750	-90,000	28.9842	229,500,000	2024-09-30
328	2024-10-09	66,608,750	-127,500	29.0234	229,500,000	2024-09-30
329	2024-10-08	66,736,250	-8,000	29.0790	229,500,000	2024-09-30
330	2024-10-07	66,744,250	16,000	29.0825	229,500,000	2024-09-30
331	2024-10-04	66,728,250	-43,500	29.0755	229,500,000	2024-09-30
332	2024-10-03	66,771,750	-85,000	29.0944	229,500,000	2024-09-30
333	2024-10-02	66,856,750	8,500	29.1315	229,500,000	2024-09-30
334	2024-09-30	66,848,250	6,500	29.1278	229,500,000	2024-09-30
335	2024-09-27	66,841,750	7,500	29.1249	229,500,000	2024-08-31
336	2024-09-26	66,834,250	-24,000	29.1217	229,500,000	2024-08-31
337	2024-09-25	66,858,250	0	29.1321	229,500,000	2024-08-31
338	2024-09-24	66,858,250	-350,500	29.1321	229,500,000	2024-08-31
339	2024-09-23	67,208,750	0	29.2849	229,500,000	2024-08-31
340	2024-09-20	67,208,750	0	29.2849	229,500,000	2024-08-31
341	2024-09-19	67,208,750	0	29.2849	229,500,000	2024-08-31
342	2024-09-17	67,208,750	-22,000	29.2849	229,500,000	2024-08-31
343	2024-09-16	67,230,750	0	29.2944	229,500,000	2024-08-31
344	2024-09-13	67,230,750	0	29.2944	229,500,000	2024-08-31
345	2024-09-12	67,230,750	-2,000	29.2944	229,500,000	2024-08-31
346	2024-09-11	67,232,750	0	29.2953	229,500,000	2024-08-31
347	2024-09-10	67,232,750	-18,000	29.2953	229,500,000	2024-08-31
348	2024-09-09	67,250,750	-1,000	29.3032	229,500,000	2024-08-31
349	2024-09-05	67,251,750	0	29.3036	229,500,000	2024-08-31
350	2024-09-04	67,251,750	0	29.3036	229,500,000	2024-08-31
351	2024-09-03	67,251,750	0	29.3036	229,500,000	2024-08-31
352	2024-09-02	67,251,750	0	29.3036	229,500,000	2024-08-31
353	2024-08-30	67,251,750	0	29.3036	229,500,000	2024-07-31
354	2024-08-29	67,251,750	0	29.3036	229,500,000	2024-07-31
355	2024-08-28	67,251,750	-232,000	29.3036	229,500,000	2024-07-31
356	2024-08-27	67,483,750	500	29.4047	229,500,000	2024-07-31
357	2024-08-26	67,483,250	7,500	29.4045	229,500,000	2024-07-31
358	2024-08-23	67,475,750	0	29.4012	229,500,000	2024-07-31
359	2024-08-22	67,475,750	0	29.4012	229,500,000	2024-07-31
360	2024-08-21	67,475,750	-4,000	29.4012	229,500,000	2024-07-31
361	2024-08-20	67,479,750	0	29.4029	229,500,000	2024-07-31
362	2024-08-19	67,479,750	0	29.4029	229,500,000	2024-07-31
363	2024-08-16	67,479,750	0	29.4029	229,500,000	2024-07-31
364	2024-08-15	67,479,750	7,000	29.4029	229,500,000	2024-07-31
365	2024-08-14	67,472,750	0	29.3999	229,500,000	2024-07-31
366	2024-08-13	67,472,750	0	29.3999	229,500,000	2024-07-31
367	2024-08-12	67,472,750	0	29.3999	229,500,000	2024-07-31
368	2024-08-09	67,472,750	-2,500	29.3999	229,500,000	2024-07-31
369	2024-08-08	67,475,250	-500	29.4010	229,500,000	2024-07-31
370	2024-08-07	67,475,750	-6,000	29.4012	229,500,000	2024-07-31
371	2024-08-06	67,481,750	0	29.4038	229,500,000	2024-07-31
372	2024-08-05	67,481,750	6,000	29.4038	229,500,000	2024-07-31
373	2024-08-02	67,475,750	0	29.4012	229,500,000	2024-07-31
374	2024-08-01	67,475,750	15,000	29.4012	229,500,000	2024-07-31
375	2024-07-31	67,460,750	0	29.3947	229,500,000	2024-07-31
376	2024-07-30	67,460,750	0	29.3947	229,500,000	2024-06-30
377	2024-07-29	67,460,750	0	29.3947	229,500,000	2024-06-30
378	2024-07-26	67,460,750	0	29.3947	229,500,000	2024-06-30
379	2024-07-25	67,460,750	0	29.3947	229,500,000	2024-06-30
380	2024-07-24	67,460,750	0	29.3947	229,500,000	2024-06-30
381	2024-07-23	67,460,750	-500	29.3947	229,500,000	2024-06-30
382	2024-07-22	67,461,250	2,500	29.3949	229,500,000	2024-06-30
383	2024-07-19	67,458,750	0	29.3938	229,500,000	2024-06-30
384	2024-07-18	67,458,750	0	29.3938	229,500,000	2024-06-30
385	2024-07-17	67,458,750	0	29.3938	229,500,000	2024-06-30
386	2024-07-16	67,458,750	0	29.3938	229,500,000	2024-06-30
387	2024-07-15	67,458,750	0	29.3938	229,500,000	2024-06-30
388	2024-07-12	67,458,750	0	29.3938	229,500,000	2024-06-30
389	2024-07-11	67,458,750	40,000	29.3938	229,500,000	2024-06-30
390	2024-07-10	67,418,750	0	29.3764	229,500,000	2024-06-30
391	2024-07-09	67,418,750	0	29.3764	229,500,000	2024-06-30
392	2024-07-08	67,418,750	19,000	29.3764	229,500,000	2024-06-30
393	2024-07-05	67,399,750	-500	29.3681	229,500,000	2024-06-30
394	2024-07-04	67,400,250	500	29.3683	229,500,000	2024-06-30
395	2024-07-03	67,399,750	9,000	29.3681	229,500,000	2024-06-30
396	2024-07-02	67,390,750	-500	29.3642	229,500,000	2024-06-30
397	2024-06-28	67,391,250	10,000	29.3644	229,500,000	2024-05-31
398	2024-06-27	67,381,250	29,000	29.3600	229,500,000	2024-05-31
399	2024-06-26	67,352,250	0	29.3474	229,500,000	2024-05-31
400	2024-06-25	67,352,250	0	29.3474	229,500,000	2024-05-31
401	2024-06-24	67,352,250	1,000	29.3474	229,500,000	2024-05-31
402	2024-06-21	67,351,250	0	29.3469	229,500,000	2024-05-31
403	2024-06-20	67,351,250	0	29.3469	229,500,000	2024-05-31
404	2024-06-19	67,351,250	-30,000	29.3469	229,500,000	2024-05-31
405	2024-06-18	67,381,250	0	29.3600	229,500,000	2024-05-31
406	2024-06-17	67,381,250	102,000	29.3600	229,500,000	2024-05-31
407	2024-06-14	67,279,250	0	29.3156	229,500,000	2024-05-31
408	2024-06-13	67,279,250	0	29.3156	229,500,000	2024-05-31
409	2024-06-12	67,279,250	0	29.3156	229,500,000	2024-05-31
410	2024-06-11	67,279,250	33,000	29.3156	229,500,000	2024-05-31
411	2024-06-07	67,246,250	0	29.3012	229,500,000	2024-05-31
412	2024-06-06	67,246,250	2,000	29.3012	229,500,000	2024-05-31
413	2024-06-05	67,244,250	0	29.3003	229,500,000	2024-05-31
414	2024-06-04	67,244,250	0	29.3003	229,500,000	2024-05-31
415	2024-06-03	67,244,250	-1,500	29.3003	229,500,000	2024-05-31
416	2024-05-31	67,245,750	0	29.3010	229,500,000	2024-05-31
417	2024-05-30	67,245,750	0	29.3010	229,500,000	2024-04-30
418	2024-05-29	67,245,750	3,000	29.3010	229,500,000	2024-04-30
419	2024-05-28	67,242,750	-39,000	29.2997	229,500,000	2024-04-30
420	2024-05-27	67,281,750	14,500	29.3167	229,500,000	2024-04-30
421	2024-05-24	67,267,250	62,000	29.3103	229,500,000	2024-04-30
422	2024-05-23	67,205,250	19,500	29.2833	229,500,000	2024-04-30
423	2024-05-22	67,185,750	-55,500	29.2748	229,500,000	2024-04-30
424	2024-05-21	67,241,250	132,500	29.2990	229,500,000	2024-04-30
425	2024-05-20	67,108,750	-14,500	29.2413	229,500,000	2024-04-30
426	2024-05-17	67,123,250	0	29.2476	229,500,000	2024-04-30
427	2024-05-16	67,123,250	-4,500	29.2476	229,500,000	2024-04-30
428	2024-05-14	67,127,750	4,500	29.2496	229,500,000	2024-04-30
429	2024-05-13	67,123,250	-17,500	29.2476	229,500,000	2024-04-30
430	2024-05-10	67,140,750	10,000	29.2552	229,500,000	2024-04-30
431	2024-05-09	67,130,750	-30,000	29.2509	229,500,000	2024-04-30
432	2024-05-08	67,160,750	-62,000	29.2639	229,500,000	2024-04-30
433	2024-05-07	67,222,750	-4,000	29.2910	229,500,000	2024-04-30
434	2024-05-06	67,226,750	13,000	29.2927	229,500,000	2024-04-30
435	2024-05-03	67,213,750	-76,500	29.2870	229,500,000	2024-04-30
436	2024-05-02	67,290,250	-44,000	29.3204	229,500,000	2024-04-30
437	2024-04-30	67,334,250	650,000	29.3395	229,500,000	2024-04-30
438	2024-04-29	66,684,250	0	29.0563	229,500,000	2024-03-31
439	2024-04-26	66,684,250	0	29.0563	229,500,000	2024-03-31
440	2024-04-25	66,684,250	0	29.0563	229,500,000	2024-03-31
441	2024-04-24	66,684,250	0	29.0563	229,500,000	2024-03-31
442	2024-04-23	66,684,250	0	29.0563	229,500,000	2024-03-31
443	2024-04-22	66,684,250	-223,000	29.0563	229,500,000	2024-03-31
444	2024-04-19	66,907,250	0	29.1535	229,500,000	2024-03-31
445	2024-04-18	66,907,250	0	29.1535	229,500,000	2024-03-31
446	2024-04-17	66,907,250	0	29.1535	229,500,000	2024-03-31
447	2024-04-16	66,907,250	0	29.1535	229,500,000	2024-03-31
448	2024-04-15	66,907,250	0	29.1535	229,500,000	2024-03-31
449	2024-04-12	66,907,250	0	29.1535	229,500,000	2024-03-31
450	2024-04-11	66,907,250	0	29.1535	229,500,000	2024-03-31
451	2024-04-10	66,907,250	0	29.1535	229,500,000	2024-03-31
452	2024-04-09	66,907,250	0	29.1535	229,500,000	2024-03-31
453	2024-04-08	66,907,250	0	29.1535	229,500,000	2024-03-31
454	2024-04-05	66,907,250	0	29.1535	229,500,000	2024-03-31
455	2024-04-03	66,907,250	0	29.1535	229,500,000	2024-03-31
456	2024-04-02	66,907,250	20,000	29.1535	229,500,000	2024-03-31
457	2024-03-28	66,887,250	0	29.1448	229,500,000	2024-02-29
458	2024-03-27	66,887,250	500	29.1448	229,500,000	2024-02-29
459	2024-03-26	66,886,750	-10,500	29.1446	229,500,000	2024-02-29
460	2024-03-25	66,897,250	0	29.1491	229,500,000	2024-02-29
461	2024-03-22	66,897,250	-171,000	29.1491	229,500,000	2024-02-29
462	2024-03-21	67,068,250	0	29.2236	229,500,000	2024-02-29
463	2024-03-20	67,068,250	-7,272	29.2236	229,500,000	2024-02-29
464	2024-03-19	67,075,522	0	29.2268	229,500,000	2024-02-29
465	2024-03-18	67,075,522	-6,500	29.2268	229,500,000	2024-02-29
466	2024-03-15	67,082,022	-13,000	29.2296	229,500,000	2024-02-29
467	2024-03-14	67,095,022	-1,000	29.2353	229,500,000	2024-02-29
468	2024-03-13	67,096,022	-16,500	29.2357	229,500,000	2024-02-29
469	2024-03-12	67,112,522	-36,500	29.2429	229,500,000	2024-02-29
470	2024-03-11	67,149,022	-22,500	29.2588	229,500,000	2024-02-29
471	2024-03-08	67,171,522	0	29.2686	229,500,000	2024-02-29
472	2024-03-07	67,171,522	-4,000	29.2686	229,500,000	2024-02-29
473	2024-03-06	67,175,522	0	29.2704	229,500,000	2024-02-29
474	2024-03-05	67,175,522	0	29.2704	229,500,000	2024-02-29
475	2024-03-04	67,175,522	0	29.2704	229,500,000	2024-02-29
476	2024-03-01	67,175,522	0	29.2704	229,500,000	2024-02-29
477	2024-02-29	67,175,522	0	29.2704	229,500,000	2024-02-29
478	2024-02-28	67,175,522	0	29.2704	229,500,000	2024-01-31
479	2024-02-27	67,175,522	0	29.2704	229,500,000	2024-01-31
480	2024-02-26	67,175,522	0	29.2704	229,500,000	2024-01-31
481	2024-02-23	67,175,522	0	29.2704	229,500,000	2024-01-31
482	2024-02-22	67,175,522	-1,000	29.2704	229,500,000	2024-01-31
483	2024-02-21	67,176,522	0	29.2708	229,500,000	2024-01-31
484	2024-02-20	67,176,522	0	29.2708	229,500,000	2024-01-31
485	2024-02-19	67,176,522	-500	29.2708	229,500,000	2024-01-31
486	2024-02-16	67,177,022	0	29.2710	229,500,000	2024-01-31
487	2024-02-15	67,177,022	-500	29.2710	229,500,000	2024-01-31
488	2024-02-14	67,177,522	0	29.2713	229,500,000	2024-01-31
489	2024-02-09	67,177,522	0	29.2713	229,500,000	2024-01-31
490	2024-02-08	67,177,522	0	29.2713	229,500,000	2024-01-31
491	2024-02-07	67,177,522	0	29.2713	229,500,000	2024-01-31
492	2024-02-06	67,177,522	0	29.2713	229,500,000	2024-01-31
493	2024-02-05	67,177,522	0	29.2713	229,500,000	2024-01-31
494	2024-02-02	67,177,522	0	29.2713	229,500,000	2024-01-31
495	2024-02-01	67,177,522	-20,500	29.2713	229,500,000	2024-01-31
496	2024-01-31	67,198,022	0	29.2802	229,500,000	2024-01-31
497	2024-01-30	67,198,022	136,000	29.2802	229,500,000	2023-12-31
498	2024-01-29	67,062,022	165,000	29.2209	229,500,000	2023-12-31
499	2024-01-26	66,897,022	0	29.1490	229,500,000	2023-12-31
500	2024-01-25	66,897,022	0	29.1490	229,500,000	2023-12-31
501	2024-01-24	66,897,022	0	29.1490	229,500,000	2023-12-31
502	2024-01-23	66,897,022	0	29.1490	229,500,000	2023-12-31
503	2024-01-22	66,897,022	0	29.1490	229,500,000	2023-12-31
504	2024-01-19	66,897,022	-500	29.1490	229,500,000	2023-12-31
505	2024-01-18	66,897,522	0	29.1492	229,500,000	2023-12-31
506	2024-01-17	66,897,522	-500	29.1492	229,500,000	2023-12-31
507	2024-01-16	66,898,022	500	29.1495	229,500,000	2023-12-31
508	2024-01-15	66,897,522	0	29.1492	229,500,000	2023-12-31
509	2024-01-12	66,897,522	-16,500	29.1492	229,500,000	2023-12-31
510	2024-01-11	66,914,022	-6,000	29.1564	229,500,000	2023-12-31
511	2024-01-10	66,920,022	0	29.1591	229,500,000	2023-12-31
512	2024-01-09	66,920,022	0	29.1591	229,500,000	2023-12-31
513	2024-01-08	66,920,022	0	29.1591	229,500,000	2023-12-31
514	2024-01-05	66,920,022	0	29.1591	229,500,000	2023-12-31
515	2024-01-04	66,920,022	0	29.1591	229,500,000	2023-12-31
516	2024-01-03	66,920,022	0	29.1591	229,500,000	2023-12-31
517	2024-01-02	66,920,022	0	29.1591	229,500,000	2023-12-31
518	2023-12-29	66,920,022	15,000	29.1591	229,500,000	2023-11-30
519	2023-12-28	66,905,022	0	29.1525	229,500,000	2023-11-30
520	2023-12-27	66,905,022	-500	29.1525	229,500,000	2023-11-30
521	2023-12-22	66,905,522	-1,000	29.1527	229,500,000	2023-11-30
522	2023-12-21	66,906,522	-1,000	29.1532	229,500,000	2023-11-30
523	2023-12-20	66,907,522	0	29.1536	229,500,000	2023-11-30
524	2023-12-19	66,907,522	-7,500	29.1536	229,500,000	2023-11-30
525	2023-12-18	66,915,022	0	29.1569	229,500,000	2023-11-30
526	2023-12-15	66,915,022	-1,000	29.1569	229,500,000	2023-11-30
527	2023-12-14	66,916,022	-55,000	29.1573	229,500,000	2023-11-30
528	2023-12-13	66,971,022	0	29.1813	229,500,000	2023-11-30
529	2023-12-12	66,971,022	0	29.1813	229,500,000	2023-11-30
530	2023-12-11	66,971,022	0	29.1813	229,500,000	2023-11-30
531	2023-12-08	66,971,022	0	29.1813	229,500,000	2023-11-30
532	2023-12-07	66,971,022	-28,500	29.1813	229,500,000	2023-11-30
533	2023-12-06	66,999,522	0	29.1937	229,500,000	2023-11-30
534	2023-12-05	66,999,522	0	29.1937	229,500,000	2023-11-30
535	2023-12-04	66,999,522	-23,500	29.1937	229,500,000	2023-11-30
536	2023-12-01	67,023,022	0	29.2039	229,500,000	2023-11-30
537	2023-11-30	67,023,022	-2,500	29.2039	229,500,000	2023-11-30
538	2023-11-29	67,025,522	3,000	29.2050	229,500,000	2023-10-31
539	2023-11-28	67,022,522	-11,000	29.2037	229,500,000	2023-10-31
540	2023-11-27	67,033,522	-319,500	29.2085	229,500,000	2023-10-31
541	2023-11-24	67,353,022	0	29.3477	229,500,000	2023-10-31
542	2023-11-23	67,353,022	0	29.3477	229,500,000	2023-10-31
543	2023-11-22	67,353,022	0	29.3477	229,500,000	2023-10-31
544	2023-11-21	67,353,022	0	29.3477	229,500,000	2023-10-31
545	2023-11-20	67,353,022	0	29.3477	229,500,000	2023-10-31
546	2023-11-17	67,353,022	0	29.3477	229,500,000	2023-10-31
547	2023-11-16	67,353,022	0	29.3477	229,500,000	2023-10-31
548	2023-11-15	67,353,022	0	29.3477	229,500,000	2023-10-31
549	2023-11-14	67,353,022	0	29.3477	229,500,000	2023-10-31
550	2023-11-13	67,353,022	0	29.3477	229,500,000	2023-10-31
551	2023-11-10	67,353,022	0	29.3477	229,500,000	2023-10-31
552	2023-11-09	67,353,022	0	29.3477	229,500,000	2023-10-31
553	2023-11-08	67,353,022	0	29.3477	229,500,000	2023-10-31
554	2023-11-07	67,353,022	-80,000	29.3477	229,500,000	2023-10-31
555	2023-11-06	67,433,022	0	29.3826	229,500,000	2023-10-31
556	2023-11-03	67,433,022	0	29.3826	229,500,000	2023-10-31
557	2023-11-02	67,433,022	0	29.3826	229,500,000	2023-10-31
558	2023-11-01	67,433,022	-5,000	29.3826	229,500,000	2023-10-31
559	2023-10-31	67,438,022	0	29.3848	229,500,000	2023-10-31
560	2023-10-30	67,438,022	9,000	29.3848	229,500,000	2023-09-30
561	2023-10-27	67,429,022	-6,000	29.3808	229,500,000	2023-09-30
562	2023-10-26	67,435,022	-3,500	29.3835	229,500,000	2023-09-30
563	2023-10-25	67,438,522	0	29.3850	229,500,000	2023-09-30
564	2023-10-24	67,438,522	-5,000	29.3850	229,500,000	2023-09-30
565	2023-10-20	67,443,522	-3,514,000	29.3872	229,500,000	2023-09-30
566	2023-10-19	70,957,522	-2,000	30.9183	229,500,000	2023-09-30
567	2023-10-18	70,959,522	-1,500	30.9192	229,500,000	2023-09-30
568	2023-10-17	70,961,022	-10,000	30.9198	229,500,000	2023-09-30
569	2023-10-16	70,971,022	-8,500	30.9242	229,500,000	2023-09-30
570	2023-10-13	70,979,522	-22,500	30.9279	229,500,000	2023-09-30
571	2023-10-12	71,002,022	-81,000	30.9377	229,500,000	2023-09-30
572	2023-10-11	71,083,022	-500	30.9730	229,500,000	2023-09-30
573	2023-10-10	71,083,522	-4,500	30.9732	229,500,000	2023-09-30
574	2023-10-09	71,088,022	-3,500	30.9752	229,500,000	2023-09-30
575	2023-10-06	71,091,522	1,500	30.9767	229,500,000	2023-09-30
576	2023-10-05	71,090,022	-1,500	30.9760	229,500,000	2023-09-30
577	2023-10-04	71,091,522	1,500	30.9767	229,500,000	2023-09-30
578	2023-10-03	71,090,022	-4,000	30.9760	229,500,000	2023-09-30
579	2023-09-29	71,094,022	-2,000	30.9778	229,500,000	2023-08-31
580	2023-09-28	71,096,022	19,772	30.9787	229,500,000	2023-08-31
581	2023-09-27	71,076,250	-10,000	30.9700	229,500,000	2023-08-31
582	2023-09-26	71,086,250	6,000	30.9744	229,500,000	2023-08-31
583	2023-09-25	71,080,250	45,500	30.9718	229,500,000	2023-08-31
584	2023-09-22	71,034,750	1,500	30.9520	229,500,000	2023-08-31
585	2023-09-21	71,033,250	1,500	30.9513	229,500,000	2023-08-31
586	2023-09-20	71,031,750	-700,500	30.9507	229,500,000	2023-08-31
587	2023-09-19	71,732,250	500	31.2559	229,500,000	2023-08-31
588	2023-09-18	71,731,750	0	31.2557	229,500,000	2023-08-31
589	2023-09-15	71,731,750	0	31.2557	229,500,000	2023-08-31
590	2023-09-14	71,731,750	0	31.2557	229,500,000	2023-08-31
591	2023-09-13	71,731,750	0	31.2557	229,500,000	2023-08-31
592	2023-09-12	71,731,750	0	31.2557	229,500,000	2023-08-31
593	2023-09-11	71,731,750	0	31.2557	229,500,000	2023-08-31
594	2023-09-07	71,731,750	-1,000	31.2557	229,500,000	2023-08-31
595	2023-09-06	71,732,750	0	31.2561	229,500,000	2023-08-31
596	2023-09-05	71,732,750	-500	31.2561	229,500,000	2023-08-31
597	2023-09-04	71,733,250	-1,500	31.2563	229,500,000	2023-08-31
598	2023-08-31	71,734,750	-1,000	31.2570	229,500,000	2023-08-31
599	2023-08-30	71,735,750	-1,000	31.2574	229,500,000	2023-07-31
600	2023-08-29	71,736,750	-500	31.2578	229,500,000	2023-07-31
601	2023-08-28	71,737,250	-1,000	31.2581	229,500,000	2023-07-31
602	2023-08-25	71,738,250	0	31.2585	229,500,000	2023-07-31
603	2023-08-24	71,738,250	500	31.2585	229,500,000	2023-07-31
604	2023-08-23	71,737,750	-1,000	31.2583	229,500,000	2023-07-31
605	2023-08-22	71,738,750	-60,500	31.2587	229,500,000	2023-07-31
606	2023-08-21	71,799,250	0	31.2851	229,500,000	2023-07-31
607	2023-08-18	71,799,250	0	31.2851	229,500,000	2023-07-31
608	2023-08-17	71,799,250	-1,500	31.2851	229,500,000	2023-07-31
609	2023-08-16	71,800,750	0	31.2857	229,500,000	2023-07-31
610	2023-08-15	71,800,750	0	31.2857	229,500,000	2023-07-31
611	2023-08-14	71,800,750	0	31.2857	229,500,000	2023-07-31
612	2023-08-11	71,800,750	0	31.2857	229,500,000	2023-07-31
613	2023-08-10	71,800,750	0	31.2857	229,500,000	2023-07-31
614	2023-08-09	71,800,750	0	31.2857	229,500,000	2023-07-31
615	2023-08-08	71,800,750	0	31.2857	229,500,000	2023-07-31
616	2023-08-07	71,800,750	0	31.2857	229,500,000	2023-07-31
617	2023-08-04	71,800,750	-6,500	31.2857	229,500,000	2023-07-31
618	2023-08-03	71,807,250	0	31.2886	229,500,000	2023-07-31
619	2023-08-02	71,807,250	0	31.2886	229,500,000	2023-07-31
620	2023-08-01	71,807,250	-6,000	31.2886	229,500,000	2023-07-31
621	2023-07-31	71,813,250	0	31.2912	229,500,000	2023-07-31
622	2023-07-28	71,813,250	0	31.2912	229,500,000	2023-06-30
623	2023-07-27	71,813,250	0	31.2912	229,500,000	2023-06-30
624	2023-07-26	71,813,250	0	31.2912	229,500,000	2023-06-30
625	2023-07-25	71,813,250	0	31.2912	229,500,000	2023-06-30
626	2023-07-24	71,813,250	0	31.2912	229,500,000	2023-06-30
627	2023-07-21	71,813,250	0	31.2912	229,500,000	2023-06-30
628	2023-07-20	71,813,250	0	31.2912	229,500,000	2023-06-30
629	2023-07-19	71,813,250	0	31.2912	229,500,000	2023-06-30
630	2023-07-18	71,813,250	0	31.2912	229,500,000	2023-06-30
631	2023-07-14	71,813,250	0	31.2912	229,500,000	2023-06-30
632	2023-07-13	71,813,250	0	31.2912	229,500,000	2023-06-30
633	2023-07-12	71,813,250	0	31.2912	229,500,000	2023-06-30
634	2023-07-11	71,813,250	0	31.2912	229,500,000	2023-06-30
635	2023-07-10	71,813,250	0	31.2912	229,500,000	2023-06-30
636	2023-07-07	71,813,250	0	31.2912	229,500,000	2023-06-30
637	2023-07-06	71,813,250	0	31.2912	229,500,000	2023-06-30
638	2023-07-05	71,813,250	0	31.2912	229,500,000	2023-06-30
639	2023-07-04	71,813,250	0	31.2912	229,500,000	2023-06-30
640	2023-07-03	71,813,250	0	31.2912	229,500,000	2023-06-30
641	2023-06-30	71,813,250	0	31.2912	229,500,000	2023-06-30
642	2023-06-29	71,813,250	0	31.2912	229,500,000	2023-05-31
643	2023-06-28	71,813,250	0	31.2912	229,500,000	2023-05-31
644	2023-06-27	71,813,250	0	31.2912	229,500,000	2023-05-31
645	2023-06-26	71,813,250	0	31.2912	229,500,000	2023-05-31
646	2023-06-23	71,813,250	0	31.2912	229,500,000	2023-05-31
647	2023-06-21	71,813,250	500	31.2912	229,500,000	2023-05-31
648	2023-06-20	71,812,750	-36,000	31.2910	229,500,000	2023-05-31
649	2023-06-19	71,848,750	-1,000	31.3066	229,500,000	2023-05-31
650	2023-06-16	71,849,750	-5,000	31.3071	229,500,000	2023-05-31
651	2023-06-15	71,854,750	-41,500	31.3093	229,500,000	2023-05-31
652	2023-06-14	71,896,250	-1,000	31.3273	229,500,000	2023-05-31
653	2023-06-13	71,897,250	0	31.3278	229,500,000	2023-05-31
654	2023-06-12	71,897,250	-7,000	31.3278	229,500,000	2023-05-31
655	2023-06-09	71,904,250	-1,000	31.3308	229,500,000	2023-05-31
656	2023-06-08	71,905,250	-1,000	31.3313	229,500,000	2023-05-31
657	2023-06-07	71,906,250	-1,000	31.3317	229,500,000	2023-05-31
658	2023-06-06	71,907,250	-500	31.3321	229,500,000	2023-05-31
659	2023-06-05	71,907,750	0	31.3324	229,500,000	2023-05-31
660	2023-06-02	71,907,750	0	31.3324	229,500,000	2023-05-31
661	2023-06-01	71,907,750	0	31.3324	229,500,000	2023-05-31
662	2023-05-31	71,907,750	0	31.3324	229,500,000	2023-05-31
663	2023-05-30	71,907,750	-813,500	31.3324	229,500,000	2023-04-30
664	2023-05-29	72,721,250	0	31.6868	229,500,000	2023-04-30
665	2023-05-25	72,721,250	0	31.6868	229,500,000	2023-04-30
666	2023-05-24	72,721,250	0	31.6868	229,500,000	2023-04-30
667	2023-05-23	72,721,250	0	31.6868	229,500,000	2023-04-30
668	2023-05-22	72,721,250	-41,000	31.6868	229,500,000	2023-04-30
669	2023-05-19	72,762,250	0	31.7047	229,500,000	2023-04-30
670	2023-05-18	72,762,250	0	31.7047	229,500,000	2023-04-30
671	2023-05-17	72,762,250	0	31.7047	229,500,000	2023-04-30
672	2023-05-16	72,762,250	0	31.7047	229,500,000	2023-04-30
673	2023-05-15	72,762,250	0	31.7047	229,500,000	2023-04-30
674	2023-05-12	72,762,250	0	31.7047	229,500,000	2023-04-30
675	2023-05-11	72,762,250	0	31.7047	229,500,000	2023-04-30
676	2023-05-10	72,762,250	0	31.7047	229,500,000	2023-04-30
677	2023-05-09	72,762,250	0	31.7047	229,500,000	2023-04-30
678	2023-05-08	72,762,250	0	31.7047	229,500,000	2023-04-30
679	2023-05-05	72,762,250	0	31.7047	229,500,000	2023-04-30
680	2023-05-04	72,762,250	0	31.7047	229,500,000	2023-04-30
681	2023-05-03	72,762,250	0	31.7047	229,500,000	2023-04-30
682	2023-05-02	72,762,250	0	31.7047	229,500,000	2023-04-30
683	2023-04-28	72,762,250	0	31.7047	229,500,000	2023-03-31
684	2023-04-27	72,762,250	0	31.7047	229,500,000	2023-03-31
685	2023-04-26	72,762,250	0	31.7047	229,500,000	2023-03-31
686	2023-04-25	72,762,250	0	31.7047	229,500,000	2023-03-31
687	2023-04-24	72,762,250	0	31.7047	229,500,000	2023-03-31
688	2023-04-21	72,762,250	0	31.7047	229,500,000	2023-03-31
689	2023-04-20	72,762,250	0	31.7047	229,500,000	2023-03-31
690	2023-04-19	72,762,250	0	31.7047	229,500,000	2023-03-31
691	2023-04-18	72,762,250	0	31.7047	229,500,000	2023-03-31
692	2023-04-17	72,762,250	0	31.7047	229,500,000	2023-03-31
693	2023-04-14	72,762,250	-1,500	31.7047	229,500,000	2023-03-31
694	2023-04-13	72,763,750	0	31.7053	229,500,000	2023-03-31
695	2023-04-12	72,763,750	-1,500	31.7053	229,500,000	2023-03-31
696	2023-04-11	72,765,250	0	31.7060	229,500,000	2023-03-31
697	2023-04-06	72,765,250	0	31.7060	229,500,000	2023-03-31
698	2023-04-04	72,765,250	0	31.7060	229,500,000	2023-03-31
699	2023-04-03	72,765,250	0	31.7060	229,500,000	2023-03-31
700	2023-03-31	72,765,250	0	31.7060	229,500,000	2023-03-31
701	2023-03-30	72,765,250	0	31.7060	229,500,000	2023-02-28
702	2023-03-29	72,765,250	0	31.7060	229,500,000	2023-02-28
703	2023-03-28	72,765,250	0	31.7060	229,500,000	2023-02-28
704	2023-03-27	72,765,250	0	31.7060	229,500,000	2023-02-28
705	2023-03-24	72,765,250	0	31.7060	229,500,000	2023-02-28
706	2023-03-23	72,765,250	0	31.7060	229,500,000	2023-02-28
707	2023-03-22	72,765,250	0	31.7060	229,500,000	2023-02-28
708	2023-03-21	72,765,250	0	31.7060	229,500,000	2023-02-28
709	2023-03-20	72,765,250	0	31.7060	229,500,000	2023-02-28
710	2023-03-17	72,765,250	0	31.7060	229,500,000	2023-02-28
711	2023-03-16	72,765,250	2,000	31.7060	229,500,000	2023-02-28
712	2023-03-15	72,763,250	0	31.7051	229,500,000	2023-02-28
713	2023-03-14	72,763,250	0	31.7051	229,500,000	2023-02-28
714	2023-03-13	72,763,250	0	31.7051	229,500,000	2023-02-28
715	2023-03-10	72,763,250	0	31.7051	229,500,000	2023-02-28
716	2023-03-09	72,763,250	0	31.7051	229,500,000	2023-02-28
717	2023-03-08	72,763,250	0	31.7051	229,500,000	2023-02-28
718	2023-03-07	72,763,250	0	31.7051	229,500,000	2023-02-28
719	2023-03-06	72,763,250	0	31.7051	229,500,000	2023-02-28
720	2023-03-03	72,763,250	-755,500	31.7051	229,500,000	2023-02-28
721	2023-03-02	73,518,750	0	32.0343	229,500,000	2023-02-28
722	2023-03-01	73,518,750	0	32.0343	229,500,000	2023-02-28
723	2023-02-28	73,518,750	0	32.0343	229,500,000	2023-02-28
724	2023-02-27	73,518,750	0	32.0343	229,500,000	2023-01-31
725	2023-02-24	73,518,750	0	32.0343	229,500,000	2023-01-31
726	2023-02-23	73,518,750	0	32.0343	229,500,000	2023-01-31
727	2023-02-22	73,518,750	0	32.0343	229,500,000	2023-01-31
728	2023-02-21	73,518,750	0	32.0343	229,500,000	2023-01-31
729	2023-02-20	73,518,750	0	32.0343	229,500,000	2023-01-31
730	2023-02-17	73,518,750	0	32.0343	229,500,000	2023-01-31
731	2023-02-16	73,518,750	0	32.0343	229,500,000	2023-01-31
732	2023-02-15	73,518,750	0	32.0343	229,500,000	2023-01-31
733	2023-02-14	73,518,750	0	32.0343	229,500,000	2023-01-31
734	2023-02-13	73,518,750	0	32.0343	229,500,000	2023-01-31
735	2023-02-10	73,518,750	0	32.0343	229,500,000	2023-01-31
736	2023-02-09	73,518,750	0	32.0343	229,500,000	2023-01-31
737	2023-02-08	73,518,750	0	32.0343	229,500,000	2023-01-31
738	2023-02-07	73,518,750	-2,500	32.0343	229,500,000	2023-01-31
739	2023-02-06	73,521,250	-34,500	32.0354	229,500,000	2023-01-31
740	2023-02-03	73,555,750	-1,000	32.0504	229,500,000	2023-01-31
741	2023-02-02	73,556,750	-4,000	32.0509	229,500,000	2023-01-31
742	2023-02-01	73,560,750	-2,000	32.0526	229,500,000	2023-01-31
743	2023-01-31	73,562,750	2,500	32.0535	229,500,000	2023-01-31
744	2023-01-30	73,560,250	-7,000	32.0524	229,500,000	2022-12-31
745	2023-01-27	73,567,250	3,500	32.0554	229,500,000	2022-12-31
746	2023-01-26	73,563,750	0	32.0539	229,500,000	2022-12-31
747	2023-01-20	73,563,750	0	32.0539	229,500,000	2022-12-31
748	2023-01-19	73,563,750	0	32.0539	229,500,000	2022-12-31
749	2023-01-18	73,563,750	0	32.0539	229,500,000	2022-12-31
750	2023-01-17	73,563,750	0	32.0539	229,500,000	2022-12-31
751	2023-01-16	73,563,750	0	32.0539	229,500,000	2022-12-31
752	2023-01-13	73,563,750	-500	32.0539	229,500,000	2022-12-31
753	2023-01-12	73,564,250	0	32.0541	229,500,000	2022-12-31
754	2023-01-11	73,564,250	500	32.0541	229,500,000	2022-12-31
755	2023-01-10	73,563,750	-500	32.0539	229,500,000	2022-12-31
756	2023-01-09	73,564,250	-500	32.0541	229,500,000	2022-12-31
757	2023-01-06	73,564,750	-2,500	32.0544	229,500,000	2022-12-31
758	2023-01-05	73,567,250	3,500	32.0554	229,500,000	2022-12-31
759	2023-01-04	73,563,750	10,500	32.0539	229,500,000	2022-12-31
760	2023-01-03	73,553,250	0	32.0493	229,500,000	2022-12-31
761	2022-12-30	73,553,250	-500	32.0493	229,500,000	2022-11-30
762	2022-12-29	73,553,750	7,000	32.0496	229,500,000	2022-11-30
763	2022-12-28	73,546,750	9,000	32.0465	229,500,000	2022-11-30
764	2022-12-23	73,537,750	1,000	32.0426	229,500,000	2022-11-30
765	2022-12-22	73,536,750	0	32.0422	229,500,000	2022-11-30
766	2022-12-21	73,536,750	1,500	32.0422	229,500,000	2022-11-30
767	2022-12-20	73,535,250	0	32.0415	229,500,000	2022-11-30
768	2022-12-19	73,535,250	2,000	32.0415	229,500,000	2022-11-30
769	2022-12-16	73,533,250	-1,500	32.0406	229,500,000	2022-11-30
770	2022-12-15	73,534,750	0	32.0413	229,500,000	2022-11-30
771	2022-12-14	73,534,750	-1,000	32.0413	229,500,000	2022-11-30
772	2022-12-13	73,535,750	0	32.0417	229,500,000	2022-11-30
773	2022-12-12	73,535,750	0	32.0417	229,500,000	2022-11-30
774	2022-12-09	73,535,750	0	32.0417	229,500,000	2022-11-30
775	2022-12-08	73,535,750	0	32.0417	229,500,000	2022-11-30
776	2022-12-07	73,535,750	0	32.0417	229,500,000	2022-11-30
777	2022-12-06	73,535,750	0	32.0417	229,500,000	2022-11-30
778	2022-12-05	73,535,750	-3,500	32.0417	229,500,000	2022-11-30
779	2022-12-02	73,539,250	0	32.0432	229,500,000	2022-11-30
780	2022-12-01	73,539,250	0	32.0432	229,500,000	2022-11-30
781	2022-11-30	73,539,250	0	32.0432	229,500,000	2022-11-30
782	2022-11-29	73,539,250	0	32.0432	229,500,000	2022-10-31
783	2022-11-28	73,539,250	0	32.0432	229,500,000	2022-10-31
784	2022-11-25	73,539,250	0	32.0432	229,500,000	2022-10-31
785	2022-11-24	73,539,250	0	32.0432	229,500,000	2022-10-31
786	2022-11-23	73,539,250	0	32.0432	229,500,000	2022-10-31
787	2022-11-22	73,539,250	0	32.0432	229,500,000	2022-10-31
788	2022-11-21	73,539,250	0	32.0432	229,500,000	2022-10-31
789	2022-11-18	73,539,250	0	32.0432	229,500,000	2022-10-31
790	2022-11-17	73,539,250	0	32.0432	229,500,000	2022-10-31
791	2022-11-16	73,539,250	0	32.0432	229,500,000	2022-10-31
792	2022-11-15	73,539,250	0	32.0432	229,500,000	2022-10-31
793	2022-11-14	73,539,250	0	32.0432	229,500,000	2022-10-31
794	2022-11-11	73,539,250	0	32.0432	229,500,000	2022-10-31
795	2022-11-10	73,539,250	0	32.0432	229,500,000	2022-10-31
796	2022-11-09	73,539,250	0	32.0432	229,500,000	2022-10-31
797	2022-11-08	73,539,250	0	32.0432	229,500,000	2022-10-31
798	2022-11-07	73,539,250	0	32.0432	229,500,000	2022-10-31
799	2022-11-04	73,539,250	0	32.0432	229,500,000	2022-10-31
800	2022-11-03	73,539,250	0	32.0432	229,500,000	2022-10-31
801	2022-11-02	73,539,250	0	32.0432	229,500,000	2022-10-31
802	2022-11-01	73,539,250	0	32.0432	229,500,000	2022-10-31
803	2022-10-31	73,539,250	0	32.0432	229,500,000	2022-10-31
804	2022-10-28	73,539,250	3,000	32.0432	229,500,000	2022-09-30
805	2022-10-27	73,536,250	500	32.0419	229,500,000	2022-09-30
806	2022-10-26	73,535,750	0	32.0417	229,500,000	2022-09-30
807	2022-10-25	73,535,750	0	32.0417	229,500,000	2022-09-30
808	2022-10-24	73,535,750	0	32.0417	229,500,000	2022-09-30
809	2022-10-21	73,535,750	0	32.0417	229,500,000	2022-09-30
810	2022-10-20	73,535,750	0	32.0417	229,500,000	2022-09-30
811	2022-10-19	73,535,750	0	32.0417	229,500,000	2022-09-30
812	2022-10-18	73,535,750	0	32.0417	229,500,000	2022-09-30
813	2022-10-17	73,535,750	0	32.0417	229,500,000	2022-09-30
814	2022-10-14	73,535,750	-2,000	32.0417	229,500,000	2022-09-30
815	2022-10-13	73,537,750	-2,000	32.0426	229,500,000	2022-09-30
816	2022-10-12	73,539,750	-8,000	32.0435	229,500,000	2022-09-30
817	2022-10-11	73,547,750	0	32.0469	229,500,000	2022-09-30
818	2022-10-10	73,547,750	0	32.0469	229,500,000	2022-09-30
819	2022-10-07	73,547,750	0	32.0469	229,500,000	2022-09-30
820	2022-10-06	73,547,750	-2,500	32.0469	229,500,000	2022-09-30
821	2022-10-05	73,550,250	0	32.0480	229,500,000	2022-09-30
822	2022-10-03	73,550,250	23,150	32.0480	229,500,000	2022-09-30
823	2022-09-30	73,527,100	0	32.0380	229,500,000	2022-09-30
824	2022-09-29	73,527,100	-3,000	32.0380	229,500,000	2022-08-31
825	2022-09-28	73,530,100	0	32.0393	229,500,000	2022-08-31
826	2022-09-27	73,530,100	-677,000	32.0393	229,500,000	2022-08-31
827	2022-09-26	74,207,100	12,425,500	32.3342	229,500,000	2022-08-31
828	2022-09-23	61,781,600	4,000	26.9201	229,500,000	2022-08-31
829	2022-09-22	61,777,600	0	26.9183	229,500,000	2022-08-31
830	2022-09-21	61,777,600	-44,000	26.9183	229,500,000	2022-08-31
831	2022-09-20	61,821,600	-44,650	26.9375	229,500,000	2022-08-31
832	2022-09-19	61,866,250	0	26.9570	229,500,000	2022-08-31
833	2022-09-16	61,866,250	-3,000	26.9570	229,500,000	2022-08-31
834	2022-09-15	61,869,250	-9,992,500	26.9583	229,500,000	2022-08-31
835	2022-09-14	71,861,750	-2,000	31.3123	229,500,000	2022-08-31
836	2022-09-13	71,863,750	-760,000	31.3132	229,500,000	2022-08-31
837	2022-09-09	72,623,750	0	31.6443	229,500,000	2022-08-31
838	2022-09-08	72,623,750	0	31.6443	229,500,000	2022-08-31
839	2022-09-07	72,623,750	0	31.6443	229,500,000	2022-08-31
840	2022-09-06	72,623,750	0	31.6443	229,500,000	2022-08-31
841	2022-09-05	72,623,750	0	31.6443	229,500,000	2022-08-31
842	2022-09-02	72,623,750	-500	31.6443	229,500,000	2022-08-31
843	2022-09-01	72,624,250	0	31.6446	229,500,000	2022-08-31
844	2022-08-31	72,624,250	0	31.6446	229,500,000	2022-08-31
845	2022-08-30	72,624,250	0	31.6446	229,500,000	2022-07-31
846	2022-08-29	72,624,250	0	31.6446	229,500,000	2022-07-31
847	2022-08-26	72,624,250	0	31.6446	229,500,000	2022-07-31
848	2022-08-25	72,624,250	0	31.6446	229,500,000	2022-07-31
849	2022-08-24	72,624,250	-1,000	31.6446	229,500,000	2022-07-31
850	2022-08-23	72,625,250	0	31.6450	229,500,000	2022-07-31
851	2022-08-22	72,625,250	-3,000	31.6450	229,500,000	2022-07-31
852	2022-08-19	72,628,250	0	31.6463	229,500,000	2022-07-31
853	2022-08-18	72,628,250	-20,500	31.6463	229,500,000	2022-07-31
854	2022-08-17	72,648,750	-1,000	31.6552	229,500,000	2022-07-31
855	2022-08-16	72,649,750	28,040	31.6557	229,500,000	2022-07-31
856	2022-08-15	72,621,710	0	31.6434	229,500,000	2022-07-31
857	2022-08-12	72,621,710	20,782,000	31.6434	229,500,000	2022-07-31
858	2022-08-11	51,839,710	680,500	22.5881	229,500,000	2022-07-31
859	2022-08-10	51,159,210	0	22.2916	229,500,000	2022-07-31
860	2022-08-09	51,159,210	-33,000	22.2916	229,500,000	2022-07-31
861	2022-08-08	51,192,210	-135,540	22.3060	229,500,000	2022-07-31
862	2022-08-05	51,327,750	-6,000	22.3650	229,500,000	2022-07-31
863	2022-08-04	51,333,750	0	22.3676	229,500,000	2022-07-31
864	2022-08-03	51,333,750	0	22.3676	229,500,000	2022-07-31
865	2022-08-02	51,333,750	0	22.3676	229,500,000	2022-07-31
866	2022-08-01	51,333,750	13,000	22.3676	229,500,000	2022-07-31
867	2022-07-29	51,320,750	7,000	22.3620	229,500,000	2022-06-30
868	2022-07-28	51,313,750	3,507,000	22.3589	229,500,000	2022-06-30
869	2022-07-27	47,806,750	0	20.8308	229,500,000	2022-06-30
870	2022-07-26	47,806,750	0	20.8308	229,500,000	2022-06-30
871	2022-07-25	47,806,750	500	20.8308	229,500,000	2022-06-30
872	2022-07-22	47,806,250	0	20.8306	229,500,000	2022-06-30
873	2022-07-21	47,806,250	0	20.8306	229,500,000	2022-06-30
874	2022-07-20	47,806,250	0	20.8306	229,500,000	2022-06-30
875	2022-07-19	47,806,250	0	20.8306	229,500,000	2022-06-30
876	2022-07-18	47,806,250	0	20.8306	229,500,000	2022-06-30
877	2022-07-15	47,806,250	-2,000	20.8306	229,500,000	2022-06-30
878	2022-07-14	47,808,250	0	20.8315	229,500,000	2022-06-30
879	2022-07-13	47,808,250	0	20.8315	229,500,000	2022-06-30
880	2022-07-12	47,808,250	0	20.8315	229,500,000	2022-06-30
881	2022-07-11	47,808,250	-1,500	20.8315	229,500,000	2022-06-30
882	2022-07-08	47,809,750	-1,500	20.8321	229,500,000	2022-06-30
883	2022-07-07	47,811,250	0	20.8328	229,500,000	2022-06-30
884	2022-07-06	47,811,250	1,000	20.8328	229,500,000	2022-06-30
885	2022-07-05	47,810,250	-520,000	20.8324	229,500,000	2022-06-30
886	2022-07-04	48,330,250	0	21.0589	229,500,000	2022-06-30
887	2022-06-30	48,330,250	-1,000	21.0589	229,500,000	2022-06-30
888	2022-06-29	48,331,250	0	21.0594	229,500,000	2022-05-31
889	2022-06-28	48,331,250	9,000	21.0594	229,500,000	2022-05-31
890	2022-06-27	48,322,250	-2,662,000	21.0554	229,500,000	2022-05-31
891	2022-06-24	50,984,250	0	22.2154	229,500,000	2022-05-31
892	2022-06-23	50,984,250	0	22.2154	229,500,000	2022-05-31
893	2022-06-22	50,984,250	0	22.2154	229,500,000	2022-05-31
894	2022-06-21	50,984,250	0	22.2154	229,500,000	2022-05-31
895	2022-06-20	50,984,250	0	22.2154	229,500,000	2022-05-31
896	2022-06-17	50,984,250	13,500	22.2154	229,500,000	2022-05-31
897	2022-06-16	50,970,750	0	22.2095	229,500,000	2022-05-31
898	2022-06-15	50,970,750	-3,500	22.2095	229,500,000	2022-05-31
899	2022-06-14	50,974,250	0	22.2110	229,500,000	2022-05-31
900	2022-06-13	50,974,250	-1,000	22.2110	229,500,000	2022-05-31
901	2022-06-10	50,975,250	0	22.2114	229,500,000	2022-05-31
902	2022-06-09	50,975,250	-4,500	22.2114	229,500,000	2022-05-31
903	2022-06-08	50,979,750	0	22.2134	229,500,000	2022-05-31
904	2022-06-07	50,979,750	-20,000	22.2134	229,500,000	2022-05-31
905	2022-06-06	50,999,750	-26,000	22.2221	229,500,000	2022-05-31
906	2022-06-02	51,025,750	-16,500	22.2334	229,500,000	2022-05-31
907	2022-06-01	51,042,250	0	22.2406	229,500,000	2022-05-31
908	2022-05-31	51,042,250	0	22.2406	229,500,000	2022-05-31
909	2022-05-30	51,042,250	9,000	22.2406	229,500,000	2022-04-30
910	2022-05-27	51,033,250	-7,500	22.2367	229,500,000	2022-04-30
911	2022-05-26	51,040,750	0	22.2400	229,500,000	2022-04-30
912	2022-05-25	51,040,750	-87,000	22.2400	229,500,000	2022-04-30
913	2022-05-24	51,127,750	-58,500	22.2779	229,500,000	2022-04-30
914	2022-05-23	51,186,250	-4,000	22.3034	229,500,000	2022-04-30
915	2022-05-20	51,190,250	-12,500	22.3051	229,500,000	2022-04-30
916	2022-05-19	51,202,750	-4,500	22.3106	229,500,000	2022-04-30
917	2022-05-18	51,207,250	-18,500	22.3125	229,500,000	2022-04-30
918	2022-05-17	51,225,750	-10,000	22.3206	229,500,000	2022-04-30
919	2022-05-16	51,235,750	-2,000	22.3249	229,500,000	2022-04-30
920	2022-05-13	51,237,750	-3,000	22.3258	229,500,000	2022-04-30
921	2022-05-12	51,240,750	0	22.3271	229,500,000	2022-04-30
922	2022-05-11	51,240,750	0	22.3271	229,500,000	2022-04-30
923	2022-05-10	51,240,750	0	22.3271	229,500,000	2022-04-30
924	2022-05-06	51,240,750	0	22.3271	229,500,000	2022-04-30
925	2022-05-05	51,240,750	0	22.3271	229,500,000	2022-04-30
926	2022-05-04	51,240,750	0	22.3271	229,500,000	2022-04-30
927	2022-05-03	51,240,750	0	22.3271	229,500,000	2022-04-30
928	2022-04-29	51,240,750	0	22.3271	229,500,000	2022-03-31
929	2022-04-28	51,240,750	0	22.3271	229,500,000	2022-03-31
930	2022-04-27	51,240,750	0	22.3271	229,500,000	2022-03-31
931	2022-04-26	51,240,750	0	22.3271	229,500,000	2022-03-31
932	2022-04-25	51,240,750	0	22.3271	229,500,000	2022-03-31
933	2022-04-22	51,240,750	0	22.3271	229,500,000	2022-03-31
934	2022-04-21	51,240,750	0	22.3271	229,500,000	2022-03-31
935	2022-04-20	51,240,750	0	22.3271	229,500,000	2022-03-31
936	2022-04-19	51,240,750	0	22.3271	229,500,000	2022-03-31
937	2022-04-14	51,240,750	0	22.3271	229,500,000	2022-03-31
938	2022-04-13	51,240,750	0	22.3271	229,500,000	2022-03-31
939	2022-04-12	51,240,750	0	22.3271	229,500,000	2022-03-31
940	2022-04-11	51,240,750	0	22.3271	229,500,000	2022-03-31
941	2022-04-08	51,240,750	0	22.3271	229,500,000	2022-03-31
942	2022-04-07	51,240,750	1,000	22.3271	229,500,000	2022-03-31
943	2022-04-06	51,239,750	-2,000	22.3267	229,500,000	2022-03-31
944	2022-04-04	51,241,750	0	22.3276	229,500,000	2022-03-31
945	2022-04-01	51,241,750	0	22.3276	229,500,000	2022-03-31
946	2022-03-31	51,241,750	0	22.3276	229,500,000	2022-03-31
947	2022-03-30	51,241,750	0	22.3276	229,500,000	2022-02-28
948	2022-03-29	51,241,750	0	22.3276	229,500,000	2022-02-28
949	2022-03-28	51,241,750	0	22.3276	229,500,000	2022-02-28
950	2022-03-25	51,241,750	0	22.3276	229,500,000	2022-02-28
951	2022-03-24	51,241,750	0	22.3276	229,500,000	2022-02-28
952	2022-03-23	51,241,750	0	22.3276	229,500,000	2022-02-28
953	2022-03-22	51,241,750	0	22.3276	229,500,000	2022-02-28
954	2022-03-21	51,241,750	0	22.3276	229,500,000	2022-02-28
955	2022-03-18	51,241,750	0	22.3276	229,500,000	2022-02-28
956	2022-03-17	51,241,750	0	22.3276	229,500,000	2022-02-28
957	2022-03-16	51,241,750	0	22.3276	229,500,000	2022-02-28
958	2022-03-15	51,241,750	0	22.3276	229,500,000	2022-02-28
959	2022-03-14	51,241,750	0	22.3276	229,500,000	2022-02-28
960	2022-03-11	51,241,750	0	22.3276	229,500,000	2022-02-28
961	2022-03-10	51,241,750	0	22.3276	229,500,000	2022-02-28
962	2022-03-09	51,241,750	-1,500	22.3276	229,500,000	2022-02-28
963	2022-03-08	51,243,250	0	22.3282	229,500,000	2022-02-28
964	2022-03-07	51,243,250	-2,000	22.3282	229,500,000	2022-02-28
965	2022-03-04	51,245,250	-3,000	22.3291	229,500,000	2022-02-28
966	2022-03-03	51,248,250	-44,500	22.3304	229,500,000	2022-02-28
967	2022-03-02	51,292,750	-1,500	22.3498	229,500,000	2022-02-28
968	2022-03-01	51,294,250	0	22.3504	229,500,000	2022-02-28
969	2022-02-28	51,294,250	0	22.3504	229,500,000	2022-02-28
970	2022-02-25	51,294,250	0	22.3504	229,500,000	2022-01-31
971	2022-02-24	51,294,250	-500	22.3504	229,500,000	2022-01-31
972	2022-02-23	51,294,750	0	22.3507	229,500,000	2022-01-31
973	2022-02-22	51,294,750	-500	22.3507	229,500,000	2022-01-31
974	2022-02-21	51,295,250	0	22.3509	229,500,000	2022-01-31
975	2022-02-18	51,295,250	0	22.3509	229,500,000	2022-01-31
976	2022-02-17	51,295,250	0	22.3509	229,500,000	2022-01-31
977	2022-02-16	51,295,250	0	22.3509	229,500,000	2022-01-31
978	2022-02-15	51,295,250	-10,000	22.3509	229,500,000	2022-01-31
979	2022-02-14	51,305,250	-500	22.3552	229,500,000	2022-01-31
980	2022-02-11	51,305,750	-4,000	22.3554	229,500,000	2022-01-31
981	2022-02-10	51,309,750	0	22.3572	229,500,000	2022-01-31
982	2022-02-09	51,309,750	0	22.3572	229,500,000	2022-01-31
983	2022-02-08	51,309,750	-500	22.3572	229,500,000	2022-01-31
984	2022-02-07	51,310,250	358,500	22.3574	229,500,000	2022-01-31
985	2022-02-04	50,951,750	0	22.2012	229,500,000	2022-01-31
986	2022-01-31	50,951,750	0	22.2012	229,500,000	2022-01-31
987	2022-01-28	50,951,750	500	22.2012	229,500,000	2021-12-31
988	2022-01-27	50,951,250	-500	22.2010	229,500,000	2021-12-31
989	2022-01-26	50,951,750	-1,500	22.2012	229,500,000	2021-12-31
990	2022-01-25	50,953,250	0	22.2019	229,500,000	2021-12-31
991	2022-01-24	50,953,250	0	22.2019	229,500,000	2021-12-31
992	2022-01-21	50,953,250	-57,000	22.2019	229,500,000	2021-12-31
993	2022-01-20	51,010,250	4,000	22.2267	229,500,000	2021-12-31
994	2022-01-19	51,006,250	500	22.2249	229,500,000	2021-12-31
995	2022-01-18	51,005,750	-12,500	22.2247	229,500,000	2021-12-31
996	2022-01-17	51,018,250	-2,000	22.2302	229,500,000	2021-12-31
997	2022-01-14	51,020,250	-8,500	22.2310	229,500,000	2021-12-31
998	2022-01-13	51,028,750	1,000	22.2347	229,500,000	2021-12-31
999	2022-01-12	51,027,750	-1,000	22.2343	229,500,000	2021-12-31
1000	2022-01-11	51,028,750	-1,500	22.2347	229,500,000	2021-12-31
1001	2022-01-10	51,030,250	41,500	22.2354	229,500,000	2021-12-31
1002	2022-01-07	50,988,750	-9,500	22.2173	229,500,000	2021-12-31
1003	2022-01-06	50,998,250	-23,500	22.2215	229,500,000	2021-12-31
1004	2022-01-05	51,021,750	49,500	22.2317	229,500,000	2021-12-31
1005	2022-01-04	50,972,250	646,500	22.2101	229,500,000	2021-12-31
1006	2022-01-03	50,325,750	-3,000	21.9284	229,500,000	2021-12-31
1007	2021-12-31	50,328,750	0	21.9297	229,500,000	2021-12-31
1008	2021-12-30	50,328,750	-30,000	21.9297	229,500,000	2021-11-30
1009	2021-12-29	50,358,750	0	21.9428	229,500,000	2021-11-30
1010	2021-12-28	50,358,750	15,000	21.9428	229,500,000	2021-11-30
1011	2021-12-24	50,343,750	0	21.9363	229,500,000	2021-11-30
1012	2021-12-23	50,343,750	-500	21.9363	229,500,000	2021-11-30
1013	2021-12-22	50,344,250	-3,000	21.9365	229,500,000	2021-11-30
1014	2021-12-21	50,347,250	-29,000	21.9378	229,500,000	2021-11-30
1015	2021-12-20	50,376,250	8,500	21.9504	229,500,000	2021-11-30
1016	2021-12-17	50,367,750	0	21.9467	229,500,000	2021-11-30
1017	2021-12-16	50,367,750	123,000	21.9467	229,500,000	2021-11-30
1018	2021-12-15	50,244,750	-7,500	21.8931	229,500,000	2021-11-30
1019	2021-12-14	50,252,250	5,500	21.8964	229,500,000	2021-11-30
1020	2021-12-13	50,246,750	20,500	21.8940	229,500,000	2021-11-30
1021	2021-12-10	50,226,250	-11,000	21.8851	229,500,000	2021-11-30
1022	2021-12-09	50,237,250	1,000	21.8899	229,500,000	2021-11-30
1023	2021-12-08	50,236,250	2,000	21.8894	229,500,000	2021-11-30
1024	2021-12-07	50,234,250	2,500	21.8886	229,500,000	2021-11-30
1025	2021-12-06	50,231,750	-8,000	21.8875	229,500,000	2021-11-30
1026	2021-12-03	50,239,750	-500	21.8910	229,500,000	2021-11-30
1027	2021-12-02	50,240,250	-11,000	21.8912	229,500,000	2021-11-30
1028	2021-12-01	50,251,250	-4,000	21.8960	229,500,000	2021-11-30
1029	2021-11-30	50,255,250	-2,000	21.8977	229,500,000	2021-11-30
1030	2021-11-29	50,257,250	-1,000	21.8986	229,500,000	2021-10-31
1031	2021-11-26	50,258,250	-5,500	21.8990	229,500,000	2021-10-31
1032	2021-11-25	50,263,750	-5,500	21.9014	229,500,000	2021-10-31
1033	2021-11-24	50,269,250	1,000	21.9038	229,500,000	2021-10-31
1034	2021-11-23	50,268,250	17,500	21.9034	229,500,000	2021-10-31
1035	2021-11-22	50,250,750	-500	21.8958	229,500,000	2021-10-31
1036	2021-11-19	50,251,250	-1,500	21.8960	229,500,000	2021-10-31
1037	2021-11-18	50,252,750	13,000	21.8966	229,500,000	2021-10-31
1038	2021-11-17	50,239,750	-28,500	21.8910	229,500,000	2021-10-31
1039	2021-11-16	50,268,250	-23,500	21.9034	229,500,000	2021-10-31
1040	2021-11-15	50,291,750	0	21.9136	229,500,000	2021-10-31
1041	2021-11-12	50,291,750	-2,000	21.9136	229,500,000	2021-10-31
1042	2021-11-11	50,293,750	-6,000	21.9145	229,500,000	2021-10-31
1043	2021-11-10	50,299,750	-1,500	21.9171	229,500,000	2021-10-31
1044	2021-11-09	50,301,250	-39,000	21.9178	229,500,000	2021-10-31
1045	2021-11-08	50,340,250	45,500	21.9347	229,500,000	2021-10-31
1046	2021-11-05	50,294,750	6,000	21.9149	229,500,000	2021-10-31
1047	2021-11-04	50,288,750	19,000	21.9123	229,500,000	2021-10-31
1048	2021-11-03	50,269,750	12,500	21.9040	229,500,000	2021-10-31
1049	2021-11-02	50,257,250	-18,000	21.8986	229,500,000	2021-10-31
1050	2021-11-01	50,275,250	-55,500	21.9064	229,500,000	2021-10-31
1051	2021-10-29	50,330,750	3,500	21.9306	229,500,000	2021-09-30
1052	2021-10-28	50,327,250	23,500	21.9291	229,500,000	2021-09-30
1053	2021-10-27	50,303,750	45,910	21.9188	229,500,000	2021-09-30
1054	2021-10-26	50,257,840	5,000	21.8988	229,500,000	2021-09-30
1055	2021-10-25	50,252,840	7,500	21.8967	229,500,000	2021-09-30
1056	2021-10-22	50,245,340	12,500	21.8934	229,500,000	2021-09-30
1057	2021-10-21	50,232,840	16,000	21.8879	229,500,000	2021-09-30
1058	2021-10-20	50,216,840	-3,500	21.8810	229,500,000	2021-09-30
1059	2021-10-19	50,220,340	-1,500	21.8825	229,500,000	2021-09-30
1060	2021-10-18	50,221,840	-22,500	21.8832	229,500,000	2021-09-30
1061	2021-10-15	50,244,340	2,500	21.8930	229,500,000	2021-09-30
1062	2021-10-12	50,241,840	54,000	21.8919	229,500,000	2021-09-30
1063	2021-10-11	50,187,840	11,000	21.8683	229,500,000	2021-09-30
1064	2021-10-08	50,176,840	51,000	21.8635	229,500,000	2021-09-30
1065	2021-10-07	50,125,840	32,000	21.8413	229,500,000	2021-09-30
1066	2021-10-06	50,093,840	12,000	21.8274	229,500,000	2021-09-30
1067	2021-10-05	50,081,840	-1,500	21.8222	229,500,000	2021-09-30
1068	2021-10-04	50,083,340	44,500	21.8228	229,500,000	2021-09-30
1069	2021-09-30	50,038,840	59,000	21.8034	229,500,000	2021-09-30
1070	2021-09-29	49,979,840	15,680	21.7777	229,500,000	2021-08-31
1071	2021-09-28	49,964,160	28,500	21.7709	229,500,000	2021-08-31
1072	2021-09-27	49,935,660	-17,000	21.7585	229,500,000	2021-08-31
1073	2021-09-24	49,952,660	-15,000	21.7659	229,500,000	2021-08-31
1074	2021-09-23	49,967,660	13,000	21.7724	229,500,000	2021-08-31
1075	2021-09-21	49,954,660	-33,000	21.7667	229,500,000	2021-08-31
1076	2021-09-20	49,987,660	1,500	21.7811	229,500,000	2021-08-31
1077	2021-09-17	49,986,160	4,982,000	21.7805	229,500,000	2021-08-31
1078	2021-09-16	45,004,160	-500	19.6097	229,500,000	2021-08-31
1079	2021-09-15	45,004,660	6,500	19.6099	229,500,000	2021-08-31
1080	2021-09-14	44,998,160	1,500	19.6070	229,500,000	2021-08-31
1081	2021-09-13	44,996,660	2,000	19.6064	229,500,000	2021-08-31
1082	2021-09-10	44,994,660	-24,500	19.6055	229,500,000	2021-08-31
1083	2021-09-09	45,019,160	5,500	19.6162	229,500,000	2021-08-31
1084	2021-09-08	45,013,660	238,410	19.6138	229,500,000	2021-08-31
1085	2021-09-07	44,775,250	-1,500	19.5099	229,500,000	2021-08-31
1086	2021-09-06	44,776,750	-3,000	19.5106	229,500,000	2021-08-31
1087	2021-09-03	44,779,750	-12,500	19.5119	229,500,000	2021-08-31
1088	2021-09-02	44,792,250	2,500	19.5173	229,500,000	2021-08-31
1089	2021-09-01	44,789,750	1,500	19.5162	229,500,000	2021-08-31
1090	2021-08-31	44,788,250	-2,500	19.5156	229,500,000	2021-08-31
1091	2021-08-30	44,790,750	-9,000	19.5167	229,500,000	2021-07-31
1092	2021-08-27	44,799,750	0	19.5206	229,500,000	2021-07-31
1093	2021-08-26	44,799,750	-500	19.5206	229,500,000	2021-07-31
1094	2021-08-25	44,800,250	1,500	19.5208	229,500,000	2021-07-31
1095	2021-08-24	44,798,750	0	19.5202	229,500,000	2021-07-31
1096	2021-08-23	44,798,750	0	19.5202	229,500,000	2021-07-31
1097	2021-08-20	44,798,750	-7,000	19.5202	229,500,000	2021-07-31
1098	2021-08-19	44,805,750	-2,801,500	19.5232	229,500,000	2021-07-31
1099	2021-08-18	47,607,250	0	20.7439	229,500,000	2021-07-31
1100	2021-08-17	47,607,250	5,500	20.7439	229,500,000	2021-07-31
1101	2021-08-16	47,601,750	10,500	20.7415	229,500,000	2021-07-31
1102	2021-08-13	47,591,250	0	20.7369	229,500,000	2021-07-31
1103	2021-08-12	47,591,250	-51,500	20.7369	229,500,000	2021-07-31
1104	2021-08-11	47,642,750	-19,500	20.7594	229,500,000	2021-07-31
1105	2021-08-10	47,662,250	-12,000	20.7679	229,500,000	2021-07-31
1106	2021-08-09	47,674,250	-22,500	20.7731	229,500,000	2021-07-31
1107	2021-08-06	47,696,750	-9,500	20.7829	229,500,000	2021-07-31
1108	2021-08-05	47,706,250	6,000	20.7870	229,500,000	2021-07-31
1109	2021-08-04	47,700,250	6,000	20.7844	229,500,000	2021-07-31
1110	2021-08-03	47,694,250	3,000	20.7818	229,500,000	2021-07-31
1111	2021-08-02	47,691,250	24,500	20.7805	229,500,000	2021-07-31
1112	2021-07-30	47,666,750	-17,000	20.7698	229,500,000	2021-06-30
1113	2021-07-29	47,683,750	9,500	20.7772	229,500,000	2021-06-30
1114	2021-07-28	47,674,250	500	20.7731	229,500,000	2021-06-30
1115	2021-07-27	47,673,750	0	20.7729	229,500,000	2021-06-30
1116	2021-07-26	47,673,750	-9,500	20.7729	229,500,000	2021-06-30
1117	2021-07-23	47,683,250	-3,500	20.7770	229,500,000	2021-06-30
1118	2021-07-22	47,686,750	-9,000	20.7785	229,500,000	2021-06-30
1119	2021-07-21	47,695,750	0	20.7825	229,500,000	2021-06-30
1120	2021-07-20	47,695,750	9,000	20.7825	229,500,000	2021-06-30
1121	2021-07-19	47,686,750	9,000	20.7785	229,500,000	2021-06-30
1122	2021-07-16	47,677,750	2,000	20.7746	229,500,000	2021-06-30
1123	2021-07-15	47,675,750	47,000	20.7737	229,500,000	2021-06-30
1124	2021-07-14	47,628,750	6,000	20.7533	229,500,000	2021-06-30
1125	2021-07-13	47,622,750	123,000	20.7507	229,500,000	2021-06-30
1126	2021-07-12	47,499,750	161,000	20.6971	229,500,000	2021-06-30
1127	2021-07-09	47,338,750	122,500	20.6269	229,500,000	2021-06-30
1128	2021-07-08	47,216,250	122,000	20.5735	229,500,000	2021-06-30
1129	2021-07-07	47,094,250	-500	20.5204	229,500,000	2021-06-30
1130	2021-07-06	47,094,750	297,500	20.5206	229,500,000	2021-06-30
1131	2021-07-05	46,797,250	-4,000	20.3910	229,500,000	2021-06-30
1132	2021-07-02	46,801,250	75,000	20.3927	229,500,000	2021-06-30
1133	2021-06-30	46,726,250	223,000	20.3600	229,500,000	2021-06-30
1134	2021-06-29	46,503,250	229,000	20.2629	229,500,000	2021-05-31
1135	2021-06-28	46,274,250	35,000	20.1631	229,500,000	2021-05-31
1136	2021-06-25	46,239,250	174,500	20.1478	229,500,000	2021-05-31
1137	2021-06-24	46,064,750	255,000	20.0718	229,500,000	2021-05-31
1138	2021-06-23	45,809,750	380,000	19.9607	229,500,000	2021-05-31
1139	2021-06-22	45,429,750	267,500	19.7951	229,500,000	2021-05-31
1140	2021-06-21	45,162,250	323,500	19.6785	229,500,000	2021-05-31
1141	2021-06-18	44,838,750	503,000	19.5376	229,500,000	2021-05-31
1142	2021-06-17	44,335,750	73,500	19.3184	229,500,000	2021-05-31
1143	2021-06-16	44,262,250	21,500	19.2864	229,500,000	2021-05-31
1144	2021-06-15	44,240,750	36,500	19.2770	229,500,000	2021-05-31
1145	2021-06-11	44,204,250	174,000	19.2611	229,500,000	2021-05-31
1146	2021-06-10	44,030,250	118,500	19.1853	229,500,000	2021-05-31
1147	2021-06-09	43,911,750	239,000	19.1337	229,500,000	2021-05-31
1148	2021-06-08	43,672,750	7,000	19.0295	229,500,000	2021-05-31
1149	2021-06-07	43,665,750	-4,000	19.0265	229,500,000	2021-05-31
1150	2021-06-04	43,669,750	-73,000	19.0282	229,500,000	2021-05-31
1151	2021-06-03	43,742,750	-63,000	19.0600	229,500,000	2021-05-31
1152	2021-06-02	43,805,750	0	19.0875	229,500,000	2021-05-31
1153	2021-06-01	43,805,750	109,500	19.0875	229,500,000	2021-05-31
1154	2021-05-31	43,696,250	171,000	19.0398	229,500,000	2021-05-31
1155	2021-05-28	43,525,250	-1,926,500	18.9653	229,500,000	2021-04-30
1156	2021-05-27	45,451,750	227,500	19.8047	229,500,000	2021-04-30
1157	2021-05-26	45,224,250	166,000	19.7056	229,500,000	2021-04-30
1158	2021-05-25	45,058,250	96,500	19.6332	229,500,000	2021-04-30
1159	2021-05-24	44,961,750	8,000	19.5912	229,500,000	2021-04-30
1160	2021-05-21	44,953,750	3,000	19.5877	229,500,000	2021-04-30
1161	2021-05-20	44,950,750	209,000	19.5864	229,500,000	2021-04-30
1162	2021-05-18	44,741,750	208,500	19.4953	229,500,000	2021-04-30
1163	2021-05-17	44,533,250	188,500	19.4045	229,500,000	2021-04-30
1164	2021-05-14	44,344,750	6,000	19.3223	229,500,000	2021-04-30
1165	2021-05-13	44,338,750	93,000	19.3197	229,500,000	2021-04-30
1166	2021-05-12	44,245,750	10,500	19.2792	229,500,000	2021-04-30
1167	2021-05-11	44,235,250	95,000	19.2746	229,500,000	2021-04-30
1168	2021-05-10	44,140,250	40,000	19.2332	229,500,000	2021-04-30
1169	2021-05-07	44,100,250	29,500	19.2158	229,500,000	2021-04-30
1170	2021-05-06	44,070,750	42,500	19.2029	229,500,000	2021-04-30
1171	2021-05-05	44,028,250	117,000	19.1844	229,500,000	2021-04-30
1172	2021-05-04	43,911,250	157,500	19.1334	229,500,000	2021-04-30
1173	2021-05-03	43,753,750	148,000	19.0648	229,500,000	2021-04-30
1174	2021-04-30	43,605,750	2,500	19.0003	229,500,000	2021-04-30
1175	2021-04-29	43,603,250	500	18.9992	229,500,000	2021-03-31
1176	2021-04-28	43,602,750	0	18.9990	229,500,000	2021-03-31
1177	2021-04-27	43,602,750	-19,500	18.9990	229,500,000	2021-03-31
1178	2021-04-26	43,622,250	315,000	19.0075	229,500,000	2021-03-31
1179	2021-04-23	43,307,250	-39,500	18.8703	229,500,000	2021-03-31
1180	2021-04-22	43,346,750	22,000	18.8875	229,500,000	2021-03-31
1181	2021-04-21	43,324,750	-28,500	18.8779	229,500,000	2021-03-31
1182	2021-04-20	43,353,250	-14,000	18.8903	229,500,000	2021-03-31
1183	2021-04-19	43,367,250	276,000	18.8964	229,500,000	2021-03-31
1184	2021-04-16	43,091,250	-1,500	18.7761	229,500,000	2021-03-31
1185	2021-04-15	43,092,750	18,500	18.7768	229,500,000	2021-03-31
1186	2021-04-14	43,074,250	10,500	18.7687	229,500,000	2021-03-31
1187	2021-04-13	43,063,750	-4,000	18.7642	229,500,000	2021-03-31
1188	2021-04-12	43,067,750	67,000	18.7659	229,500,000	2021-03-31
1189	2021-04-09	43,000,750	146,000	18.7367	229,500,000	2021-03-31
1190	2021-04-08	42,854,750	177,000	18.6731	229,500,000	2021-03-31
1191	2021-04-07	42,677,750	2,000	18.5960	229,500,000	2021-03-31
1192	2021-04-01	42,675,750	92,500	18.5951	229,500,000	2021-03-31
1193	2021-03-31	42,583,250	88,500	18.5548	229,500,000	2021-03-31
1194	2021-03-30	42,494,750	254,500	18.5162	229,500,000	2021-02-28
1195	2021-03-29	42,240,250	-15,000	18.4053	229,500,000	2021-02-28
1196	2021-03-26	42,255,250	-10,000	18.4119	229,500,000	2021-02-28
1197	2021-03-25	42,265,250	237,500	18.4162	229,500,000	2021-02-28
1198	2021-03-24	42,027,750	-3,000	18.3127	229,500,000	2021-02-28
1199	2021-03-23	42,030,750	7,000	18.3141	229,500,000	2021-02-28
1200	2021-03-22	42,023,750	-19,000	18.3110	229,500,000	2021-02-28
1201	2021-03-19	42,042,750	26,000	18.3193	229,500,000	2021-02-28
1202	2021-03-18	42,016,750	-34,500	18.3080	229,500,000	2021-02-28
1203	2021-03-17	42,051,250	-22,500	18.3230	229,500,000	2021-02-28
1204	2021-03-16	42,073,750	61,000	18.3328	229,500,000	2021-02-28
1205	2021-03-15	42,012,750	-7,000	18.3062	229,500,000	2021-02-28
1206	2021-03-12	42,019,750	3,000	18.3093	229,500,000	2021-02-28
1207	2021-03-11	42,016,750	-26,000	18.3080	229,500,000	2021-02-28
1208	2021-03-10	42,042,750	30,500	18.3193	229,500,000	2021-02-28
1209	2021-03-09	42,012,250	12,000	18.3060	229,500,000	2021-02-28
1210	2021-03-08	42,000,250	2,000	18.3008	229,500,000	2021-02-28
1211	2021-03-05	41,998,250	-3,500	18.2999	229,500,000	2021-02-28
1212	2021-03-04	42,001,750	6,000	18.3014	229,500,000	2021-02-28
1213	2021-03-03	41,995,750	14,000	18.2988	229,500,000	2021-02-28
1214	2021-03-02	41,981,750	70,000	18.2927	229,500,000	2021-02-28
1215	2021-03-01	41,911,750	28,500	18.2622	229,500,000	2021-02-28
1216	2021-02-26	41,883,250	-5,000	18.2498	229,500,000	2021-01-31
1217	2021-02-25	41,888,250	-84,000	18.2520	229,500,000	2021-01-31
1218	2021-02-24	41,972,250	59,500	18.2886	229,500,000	2021-01-31
1219	2021-02-23	41,912,750	-43,500	18.2626	229,500,000	2021-01-31
1220	2021-02-22	41,956,250	115,000	18.2816	229,500,000	2021-01-31
1221	2021-02-19	41,841,250	-34,500	18.2315	229,500,000	2021-01-31
1222	2021-02-18	41,875,750	-38,000	18.2465	229,500,000	2021-01-31
1223	2021-02-17	41,913,750	788,500	18.2631	229,500,000	2021-01-31
1224	2021-02-16	41,125,250	919,000	17.9195	229,500,000	2021-01-31
1225	2021-02-11	40,206,250	0	17.5191	229,500,000	2021-01-31
1226	2021-02-10	40,206,250	502,500	17.5191	229,500,000	2021-01-31
1227	2021-02-09	39,703,750	35,500	17.3001	229,500,000	2021-01-31
1228	2021-02-08	39,668,250	55,000	17.2846	229,500,000	2021-01-31
1229	2021-02-05	39,613,250	110,500	17.2607	229,500,000	2021-01-31
1230	2021-02-04	39,502,750	182,500	17.2125	229,500,000	2021-01-31
1231	2021-02-03	39,320,250	138,500	17.1330	229,500,000	2021-01-31
1232	2021-02-02	39,181,750	175,500	17.0727	229,500,000	2021-01-31
1233	2021-02-01	39,006,250	69,500	16.9962	229,500,000	2021-01-31
1234	2021-01-29	38,936,750	160,000	16.9659	229,500,000	2020-12-31
1235	2021-01-28	38,776,750	13,000	16.8962	229,500,000	2020-12-31
1236	2021-01-27	38,763,750	29,500	16.8905	229,500,000	2020-12-31
1237	2021-01-26	38,734,250	-44,500	16.8777	229,500,000	2020-12-31
1238	2021-01-25	38,778,750	-22,500	16.8971	229,500,000	2020-12-31
1239	2021-01-22	38,801,250	-4,500	16.9069	229,500,000	2020-12-31
1240	2021-01-21	38,805,750	113,500	16.9088	229,500,000	2020-12-31
1241	2021-01-20	38,692,250	-17,000	16.8594	229,500,000	2020-12-31
1242	2021-01-19	38,709,250	196,500	16.8668	229,500,000	2020-12-31
1243	2021-01-18	38,512,750	1,000	16.7812	229,500,000	2020-12-31
1244	2021-01-15	38,511,750	334,000	16.7807	229,500,000	2020-12-31
1245	2021-01-14	38,177,750	83,000	16.6352	229,500,000	2020-12-31
1246	2021-01-13	38,094,750	53,000	16.5990	229,500,000	2020-12-31
1247	2021-01-12	38,041,750	41,000	16.5759	229,500,000	2020-12-31
1248	2021-01-11	38,000,750	192,000	16.5581	229,500,000	2020-12-31
1249	2021-01-08	37,808,750	12,000	16.4744	229,500,000	2020-12-31
1250	2021-01-07	37,796,750	82,000	16.4692	229,500,000	2020-12-31
1251	2021-01-06	37,714,750	-75,000	16.4334	229,500,000	2020-12-31
1252	2021-01-05	37,789,750	7,503,500	16.4661	229,500,000	2020-12-31
1253	2021-01-04	30,286,250	39,500	13.1966	229,500,000	2020-12-31
1254	2020-12-31	30,246,750	0	13.1794	229,500,000	2020-12-31
1255	2020-12-30	30,246,750	153,000	13.1794	229,500,000	2020-11-30
1256	2020-12-29	30,093,750	6,500	13.1127	229,500,000	2020-11-30
1257	2020-12-28	30,087,250	-10,000	13.1099	229,500,000	2020-11-30
1258	2020-12-24	30,097,250	0	13.1143	229,500,000	2020-11-30
1259	2020-12-23	30,097,250	0	13.1143	229,500,000	2020-11-30
1260	2020-12-22	30,097,250	-1,000	13.1143	229,500,000	2020-11-30
1261	2020-12-21	30,098,250	13,000	13.1147	229,500,000	2020-11-30
1262	2020-12-18	30,085,250	-10,000	13.1090	229,500,000	2020-11-30
1263	2020-12-17	30,095,250	0	13.1134	229,500,000	2020-11-30
1264	2020-12-16	30,095,250	0	13.1134	229,500,000	2020-11-30
1265	2020-12-15	30,095,250	-11,000	13.1134	229,500,000	2020-11-30
1266	2020-12-14	30,106,250	5,000	13.1182	229,500,000	2020-11-30
1267	2020-12-11	30,101,250	0	13.1160	229,500,000	2020-11-30
1268	2020-12-10	30,101,250	19,000	13.1160	229,500,000	2020-11-30
1269	2020-12-09	30,082,250	0	13.1077	229,500,000	2020-11-30
1270	2020-12-08	30,082,250	-12,000	13.1077	229,500,000	2020-11-30
1271	2020-12-07	30,094,250	0	13.1130	229,500,000	2020-11-30
1272	2020-12-04	30,094,250	19,000	13.1130	229,500,000	2020-11-30
1273	2020-12-03	30,075,250	-17,500	13.1047	229,500,000	2020-11-30
1274	2020-12-02	30,092,750	0	13.1123	229,500,000	2020-11-30
1275	2020-12-01	30,092,750	-500	13.1123	229,500,000	2020-11-30
1276	2020-11-30	30,093,250	-500	13.1125	229,500,000	2020-11-30
1277	2020-11-27	30,093,750	-6,500	13.1127	229,500,000	2020-10-31
1278	2020-11-26	30,100,250	-10,000	13.1156	229,500,000	2020-10-31
1279	2020-11-25	30,110,250	-20,000	13.1199	229,500,000	2020-10-31
1280	2020-11-24	30,130,250	-59,000	13.1286	229,500,000	2020-10-31
1281	2020-11-23	30,189,250	18,000	13.1544	229,500,000	2020-10-31
1282	2020-11-20	30,171,250	0	13.1465	229,500,000	2020-10-31
1283	2020-11-19	30,171,250	0	13.1465	229,500,000	2020-10-31
1284	2020-11-18	30,171,250	10,000	13.1465	229,500,000	2020-10-31
1285	2020-11-17	30,161,250	-11,000	13.1422	229,500,000	2020-10-31
1286	2020-11-16	30,172,250	20,000	13.1469	229,500,000	2020-10-31
1287	2020-11-13	30,152,250	-20,000	13.1382	229,500,000	2020-10-31
1288	2020-11-12	30,172,250	-22,500	13.1469	229,500,000	2020-10-31
1289	2020-11-11	30,194,750	29,500	13.1568	229,500,000	2020-10-31
1290	2020-11-10	30,165,250	-6,500	13.1439	229,500,000	2020-10-31
1291	2020-11-09	30,171,750	-12,000	13.1467	229,500,000	2020-10-31
1292	2020-11-06	30,183,750	20,500	13.1520	229,500,000	2020-10-31
1293	2020-11-05	30,163,250	-7,500	13.1430	229,500,000	2020-10-31
1294	2020-11-04	30,170,750	4,500	13.1463	229,500,000	2020-10-31
1295	2020-11-03	30,166,250	0	13.1443	229,500,000	2020-10-31
1296	2020-11-02	30,166,250	26,500	13.1443	229,500,000	2020-10-31
1297	2020-10-30	30,139,750	-1,000	13.1328	229,500,000	2020-09-30
1298	2020-10-29	30,140,750	25,500	13.1332	229,500,000	2020-09-30
1299	2020-10-28	30,115,250	-8,500	13.1221	229,500,000	2020-09-30
1300	2020-10-27	30,123,750	-9,500	13.1258	229,500,000	2020-09-30
1301	2020-10-23	30,133,250	1,000	13.1300	229,500,000	2020-09-30
1302	2020-10-22	30,132,250	49,000	13.1295	229,500,000	2020-09-30
1303	2020-10-21	30,083,250	-342,500	13.1082	229,500,000	2020-09-30
1304	2020-10-20	30,425,750	14,000	13.2574	229,500,000	2020-09-30
1305	2020-10-19	30,411,750	32,000	13.2513	229,500,000	2020-09-30
1306	2020-10-16	30,379,750	0	13.2374	229,500,000	2020-09-30
1307	2020-10-15	30,379,750	500	13.2374	229,500,000	2020-09-30
1308	2020-10-14	30,379,250	-5,500	13.2371	229,500,000	2020-09-30
1309	2020-10-12	30,384,750	-34,500	13.2395	229,500,000	2020-09-30
1310	2020-10-09	30,419,250	-30,500	13.2546	229,500,000	2020-09-30
1311	2020-10-08	30,449,750	-19,500	13.2679	229,500,000	2020-09-30
1312	2020-10-07	30,469,250	10,000	13.2764	229,500,000	2020-09-30
1313	2020-10-06	30,459,250	-157,500	13.2720	229,500,000	2020-09-30
1314	2020-10-05	30,616,750	19,500	13.3406	229,500,000	2020-09-30
1315	2020-09-30	30,597,250	0	13.3321	229,500,000	2020-09-30
1316	2020-09-29	30,597,250	17,500	13.3321	229,500,000	2020-08-31
1317	2020-09-28	30,579,750	38,500	13.3245	229,500,000	2020-08-31
1318	2020-09-25	30,541,250	-20,000	13.3077	229,500,000	2020-08-31
1319	2020-09-24	30,561,250	0	13.3164	229,500,000	2020-08-31
1320	2020-09-23	30,561,250	-17,000	13.3164	229,500,000	2020-08-31
1321	2020-09-22	30,578,250	50,500	13.3239	229,500,000	2020-08-31
1322	2020-09-21	30,527,750	-9,500	13.3019	229,500,000	2020-08-31
1323	2020-09-18	30,537,250	8,500	13.3060	229,500,000	2020-08-31
1324	2020-09-17	30,528,750	50,000	13.3023	229,500,000	2020-08-31
1325	2020-09-16	30,478,750	-7,500	13.2805	229,500,000	2020-08-31
1326	2020-09-15	30,486,250	-16,000	13.2838	229,500,000	2020-08-31
1327	2020-09-14	30,502,250	0	13.2907	229,500,000	2020-08-31
1328	2020-09-11	30,502,250	-20,000	13.2907	229,500,000	2020-08-31
1329	2020-09-10	30,522,250	-31,500	13.2995	229,500,000	2020-08-31
1330	2020-09-09	30,553,750	-26,000	13.3132	229,500,000	2020-08-31
1331	2020-09-08	30,579,750	-82,500	13.3245	229,500,000	2020-08-31
1332	2020-09-07	30,662,250	-10,500	13.3605	229,500,000	2020-08-31
1333	2020-09-04	30,672,750	-138,500	13.3650	229,500,000	2020-08-31
1334	2020-09-03	30,811,250	-16,500	13.4254	229,500,000	2020-08-31
1335	2020-09-02	30,827,750	-80,000	13.4326	229,500,000	2020-08-31
1336	2020-09-01	30,907,750	-47,000	13.4674	229,500,000	2020-08-31
1337	2020-08-31	30,954,750	-419,500	13.4879	229,500,000	2020-08-31
1338	2020-08-28	31,374,250	-25,500	13.6707	229,500,000	2020-07-31
1339	2020-08-27	31,399,750	-20,000	13.6818	229,500,000	2020-07-31
1340	2020-08-26	31,419,750	37,000	13.6905	229,500,000	2020-07-31
1341	2020-08-25	31,382,750	0	13.6744	229,500,000	2020-07-31
1342	2020-08-24	31,382,750	260,000	13.6744	229,500,000	2020-07-31
1343	2020-08-21	31,122,750	-12,500	13.5611	229,500,000	2020-07-31
1344	2020-08-20	31,135,250	-20,500	13.5666	229,500,000	2020-07-31
1345	2020-08-19	31,155,750	31,000	13.5755	229,500,000	2020-07-31
1346	2020-08-18	31,124,750	46,000	13.5620	229,500,000	2020-07-31
1347	2020-08-17	31,078,750	9,002,500	13.5419	229,500,000	2020-07-31
1348	2020-08-14	22,076,250	-550,000	9.6193	229,500,000	2020-07-31
1349	2020-08-13	22,626,250	-127,500	9.8589	229,500,000	2020-07-31
1350	2020-08-12	22,753,750	-33,500	9.9145	229,500,000	2020-07-31
1351	2020-08-11	22,787,250	-95,000	9.9291	229,500,000	2020-07-31
1352	2020-08-10	22,882,250	-23,000	9.9705	229,500,000	2020-07-31
1353	2020-08-07	22,905,250	1,500	9.9805	229,500,000	2020-07-31
1354	2020-08-06	22,903,750	-60,500	9.9798	229,500,000	2020-07-31
1355	2020-08-05	22,964,250	-192,000	10.0062	229,500,000	2020-07-31
1356	2020-08-04	23,156,250	-109,000	10.0899	229,500,000	2020-07-31
1357	2020-08-03	23,265,250	-80,000	10.1374	229,500,000	2020-07-31
1358	2020-07-31	23,345,250	-59,500	10.1722	229,500,000	2020-07-31
1359	2020-07-30	23,404,750	-25,000	10.1981	229,500,000	2020-06-30
1360	2020-07-29	23,429,750	-205,000	10.2090	229,500,000	2020-06-30
1361	2020-07-28	23,634,750	-181,500	10.2984	229,500,000	2020-06-30
1362	2020-07-27	23,816,250	450,500	10.3775	229,500,000	2020-06-30
1363	2020-07-24	23,365,750	371,500	10.1812	229,500,000	2020-06-30
1364	2020-07-23	22,994,250	-110,500	10.0193	229,500,000	2020-06-30
1365	2020-07-22	23,104,750	-117,500	10.0674	229,500,000	2020-06-30
1366	2020-07-21	23,222,250	-64,000	10.1186	229,500,000	2020-06-30
1367	2020-07-20	23,286,250	-67,500	10.1465	229,500,000	2020-06-30
1368	2020-07-17	23,353,750	73,000	10.1759	229,500,000	2020-06-30
1369	2020-07-16	23,280,750	-6,500	10.1441	229,500,000	2020-06-30
1370	2020-07-15	23,287,250	-46,500	10.1469	229,500,000	2020-06-30
1371	2020-07-14	23,333,750	-338,500	10.1672	229,500,000	2020-06-30
1372	2020-07-13	23,672,250	374,000	10.3147	229,500,000	2020-06-30
1373	2020-07-10	23,298,250	-2,234,500	10.1517	229,500,000	2020-06-30
1374	2020-07-09	25,532,750	-48,500	11.1254	229,500,000	2020-06-30
1375	2020-07-08	25,581,250	-62,000	11.1465	229,500,000	2020-06-30
1376	2020-07-07	25,643,250	2,888,000	11.1735	229,500,000	2020-06-30
1377	2020-07-06	22,755,250	0	9.9151	229,500,000	2020-06-30
1378	2020-07-03	22,755,250	0	9.9151	229,500,000	2020-06-30
1379	2020-07-02	22,755,250	0	9.9151	229,500,000	2020-06-30
1380	2020-06-30	22,755,250	-51,500	9.9151	229,500,000	2020-06-30
1381	2020-06-29	22,806,750	-14,500	9.9376	229,500,000	2020-05-31
1382	2020-06-26	22,821,250	29,000	9.9439	229,500,000	2020-05-31
1383	2020-06-24	22,792,250	-11,500	9.9313	229,500,000	2020-05-31
1384	2020-06-23	22,803,750	-4,000	9.9363	229,500,000	2020-05-31
1385	2020-06-22	22,807,750	-2,500	9.9380	229,500,000	2020-05-31
1386	2020-06-19	22,810,250	-193,500	9.9391	229,500,000	2020-05-31
1387	2020-06-18	23,003,750	16,000	10.0234	229,500,000	2020-05-31
1388	2020-06-17	22,987,750	-4,500	10.0164	229,500,000	2020-05-31
1389	2020-06-16	22,992,250	-35,000	10.0184	229,500,000	2020-05-31
1390	2020-06-15	23,027,250	-5,500	10.0337	229,500,000	2020-05-31
1391	2020-06-12	23,032,750	1,000	10.0361	229,500,000	2020-05-31
1392	2020-06-11	23,031,750	-31,500	10.0356	229,500,000	2020-05-31
1393	2020-06-10	23,063,250	12,000	10.0493	229,500,000	2020-05-31
1394	2020-06-09	23,051,250	-104,000	10.0441	229,500,000	2020-05-31
1395	2020-06-08	23,155,250	22,500	10.0894	229,500,000	2020-05-31
1396	2020-06-05	23,132,750	-56,000	10.0796	229,500,000	2020-05-31
1397	2020-06-04	23,188,750	-1,500	10.1040	229,500,000	2020-05-31
1398	2020-06-03	23,190,250	30,500	10.1047	229,500,000	2020-05-31
1399	2020-06-02	23,159,750	-23,000	10.0914	229,500,000	2020-05-31
1400	2020-06-01	23,182,750	-39,000	10.1014	229,500,000	2020-05-31
1401	2020-05-29	23,221,750	52,000	10.1184	229,500,000	2020-04-30
1402	2020-05-28	23,169,750	118,500	10.0958	229,500,000	2020-04-30
1403	2020-05-27	23,051,250	-2,500	10.0441	229,500,000	2020-04-30
1404	2020-05-26	23,053,750	217,500	10.0452	229,500,000	2020-04-30
1405	2020-05-25	22,836,250	122,500	9.9504	229,500,000	2020-04-30
1406	2020-05-22	22,713,750	-1,500	9.8971	229,500,000	2020-04-30
1407	2020-05-21	22,715,250	237,500	9.8977	229,500,000	2020-04-30
1408	2020-05-20	22,477,750	1,991,000	9.7942	229,500,000	2020-04-30
1409	2020-05-19	20,486,750	-68,500	8.9267	229,500,000	2020-04-30
1410	2020-05-18	20,555,250	15,000	8.9565	229,500,000	2020-04-30
1411	2020-05-15	20,540,250	-25,500	8.9500	229,500,000	2020-04-30
1412	2020-05-14	20,565,750	9,000	8.9611	229,500,000	2020-04-30
1413	2020-05-13	20,556,750	6,000	8.9572	229,500,000	2020-04-30
1414	2020-05-12	20,550,750	-6,000	8.9546	229,500,000	2020-04-30
1415	2020-05-11	20,556,750	21,000	8.9572	229,500,000	2020-04-30
1416	2020-05-08	20,535,750	125,000	8.9480	229,500,000	2020-04-30
1417	2020-05-07	20,410,750	-63,000	8.8936	229,500,000	2020-04-30
1418	2020-05-06	20,473,750	95,500	8.9210	229,500,000	2020-04-30
1419	2020-05-05	20,378,250	74,500	8.8794	229,500,000	2020-04-30
1420	2020-05-04	20,303,750	-10,500	8.8469	229,500,000	2020-04-30
1421	2020-04-29	20,314,250	83,000	8.8515	229,500,000	2020-03-31
1422	2020-04-28	20,231,250	89,000	8.8154	229,500,000	2020-03-31
1423	2020-04-27	20,142,250	405,000	8.7766	229,500,000	2020-03-31
1424	2020-04-24	19,737,250	-52,500	8.6001	229,500,000	2020-03-31
1425	2020-04-23	19,789,750	89,500	8.6230	229,500,000	2020-03-31
1426	2020-04-22	19,700,250	3,500	8.5840	229,500,000	2020-03-31
1427	2020-04-21	19,696,750	46,000	8.5825	229,500,000	2020-03-31
1428	2020-04-20	19,650,750	171,500	8.5624	229,500,000	2020-03-31
1429	2020-04-17	19,479,250	-423,000	8.4877	229,500,000	2020-03-31
1430	2020-04-16	19,902,250	-451,500	8.6720	229,500,000	2020-03-31
1431	2020-04-15	20,353,750	437,000	8.8687	229,500,000	2020-03-31
1432	2020-04-14	19,916,750	97,000	8.6783	229,500,000	2020-03-31
1433	2020-04-09	19,819,750	1,587,500	8.6361	229,500,000	2020-03-31
1434	2020-04-08	18,232,250	1,710,000	7.9443	229,500,000	2020-03-31
1435	2020-04-07	16,522,250	500	7.1992	229,500,000	2020-03-31
1436	2020-04-06	16,521,750	200,500	7.1990	229,500,000	2020-03-31
1437	2020-04-03	16,321,250	57,000	7.1117	229,500,000	2020-03-31
1438	2020-04-02	16,264,250	91,500	7.0868	229,500,000	2020-03-31
1439	2020-04-01	16,172,750	-47,000	7.0469	229,500,000	2020-03-31
1440	2020-03-31	16,219,750	-10,500	7.0674	229,500,000	2020-03-31
1441	2020-03-30	16,230,250	189,000	7.0720	229,500,000	2020-02-29
1442	2020-03-27	16,041,250	383,000	6.9897	229,500,000	2020-02-29
1443	2020-03-26	15,658,250	111,000	6.8228	229,500,000	2020-02-29
1444	2020-03-25	15,547,250	718,500	6.7744	229,500,000	2020-02-29
1445	2020-03-24	14,828,750	373,500	6.4613	229,500,000	2020-02-29
1446	2020-03-23	14,455,250	490,500	6.2986	229,500,000	2020-02-29
1447	2020-03-20	13,964,750	103,500	6.0849	229,500,000	2020-02-29
1448	2020-03-19	13,861,250	-44,500	6.0398	229,500,000	2020-02-29
1449	2020-03-18	13,905,750	53,000	6.0592	229,500,000	2020-02-29
1450	2020-03-17	13,852,750	1,500	6.0361	229,500,000	2020-02-29
1451	2020-03-16	13,851,250	0	6.0354	229,500,000	2020-02-29
1452	2020-03-13	13,851,250	100,500	6.0354	229,500,000	2020-02-29
1453	2020-03-12	13,750,750	0	5.9916	229,500,000	2020-02-29
1454	2020-03-11	13,750,750	0	5.9916	229,500,000	2020-02-29
1455	2020-03-10	13,750,750	0	5.9916	229,500,000	2020-02-29
1456	2020-03-09	13,750,750	0	5.9916	229,500,000	2020-02-29
1457	2020-03-06	13,750,750	0	5.9916	229,500,000	2020-02-29
1458	2020-03-05	13,750,750	0	5.9916	229,500,000	2020-02-29
1459	2020-03-04	13,750,750	0	5.9916	229,500,000	2020-02-29
1460	2020-03-03	13,750,750	0	5.9916	229,500,000	2020-02-29
1461	2020-03-02	13,750,750	-175,000	5.9916	229,500,000	2020-02-29
1462	2020-02-28	13,925,750	0	6.0679	229,500,000	2020-01-31
1463	2020-02-27	13,925,750	920,000	6.0679	229,500,000	2020-01-31
1464	2020-02-26	13,005,750	0	5.6670	229,500,000	2020-01-31
1465	2020-02-25	13,005,750	0	5.6670	229,500,000	2020-01-31
1466	2020-02-24	13,005,750	0	5.6670	229,500,000	2020-01-31
1467	2020-02-21	13,005,750	0	5.6670	229,500,000	2020-01-31
1468	2020-02-20	13,005,750	1,500	5.6670	229,500,000	2020-01-31
1469	2020-02-19	13,004,250	0	5.6663	229,500,000	2020-01-31
1470	2020-02-18	13,004,250	0	5.6663	229,500,000	2020-01-31
1471	2020-02-17	13,004,250	0	5.6663	229,500,000	2020-01-31
1472	2020-02-14	13,004,250	-1,500	5.6663	229,500,000	2020-01-31
1473	2020-02-13	13,005,750	0	5.6670	229,500,000	2020-01-31
1474	2020-02-12	13,005,750	0	5.6670	229,500,000	2020-01-31
1475	2020-02-11	13,005,750	0	5.6670	229,500,000	2020-01-31
1476	2020-02-10	13,005,750	500	5.6670	229,500,000	2020-01-31
1477	2020-02-07	13,005,250	0	5.6668	229,500,000	2020-01-31
1478	2020-02-06	13,005,250	0	5.6668	229,500,000	2020-01-31
1479	2020-02-05	13,005,250	0	5.6668	229,500,000	2020-01-31
1480	2020-02-04	13,005,250	0	5.6668	229,500,000	2020-01-31
1481	2020-02-03	13,005,250	0	5.6668	229,500,000	2020-01-31
1482	2020-01-31	13,005,250	0	5.6668	229,500,000	2020-01-31
1483	2020-01-30	13,005,250	0	5.6668	229,500,000	2019-12-31
1484	2020-01-29	13,005,250	0	5.6668	229,500,000	2019-12-31
1485	2020-01-24	13,005,250	0	5.6668	229,500,000	2019-12-31
1486	2020-01-23	13,005,250	0	5.6668	229,500,000	2019-12-31
1487	2020-01-22	13,005,250	-1,400,500	5.6668	229,500,000	2019-12-31
1488	2020-01-21	14,405,750	500	6.2770	229,500,000	2019-12-31
1489	2020-01-20	14,405,250	0	6.2768	229,500,000	2019-12-31
1490	2020-01-17	14,405,250	0	6.2768	229,500,000	2019-12-31
1491	2020-01-16	14,405,250	0	6.2768	229,500,000	2019-12-31
1492	2020-01-15	14,405,250	0	6.2768	229,500,000	2019-12-31
1493	2020-01-14	14,405,250	0	6.2768	229,500,000	2019-12-31
1494	2020-01-13	14,405,250	0	6.2768	229,500,000	2019-12-31
1495	2020-01-10	14,405,250	1,000	6.2768	229,500,000	2019-12-31
1496	2020-01-09	14,404,250	16,000	6.2764	229,500,000	2019-12-31
1497	2020-01-08	14,388,250	0	6.2694	229,500,000	2019-12-31
1498	2020-01-07	14,388,250	2,100	6.2694	229,500,000	2019-12-31
1499	2020-01-06	14,386,150	0	6.2685	229,500,000	2019-12-31
1500	2020-01-03	14,386,150	-88,000	6.2685	229,500,000	2019-12-31
1501	2020-01-02	14,474,150	80,500	6.3068	229,500,000	2019-12-31
1502	2019-12-31	14,393,650	0	6.2717	229,500,000	2019-12-31
1503	2019-12-30	14,393,650	1,639,776	6.2717	229,500,000	2019-11-30
1504	2019-12-27	12,753,874	0	5.5572	229,500,000	2019-11-30
1505	2019-12-24	12,753,874	0	5.5572	229,500,000	2019-11-30
1506	2019-12-23	12,753,874	0	5.5572	229,500,000	2019-11-30
1507	2019-12-20	12,753,874	0	5.5572	229,500,000	2019-11-30
1508	2019-12-19	12,753,874	500	5.5572	229,500,000	2019-11-30
1509	2019-12-18	12,753,374	0	5.5570	229,500,000	2019-11-30
1510	2019-12-17	12,753,374	-147,500	5.5570	229,500,000	2019-11-30
1511	2019-12-16	12,900,874	55,500	5.6213	229,500,000	2019-11-30
1512	2019-12-13	12,845,374	0	5.5971	229,500,000	2019-11-30
1513	2019-12-12	12,845,374	0	5.5971	229,500,000	2019-11-30
1514	2019-12-11	12,845,374	0	5.5971	229,500,000	2019-11-30
1515	2019-12-10	12,845,374	0	5.5971	229,500,000	2019-11-30
1516	2019-12-09	12,845,374	0	5.5971	229,500,000	2019-11-30
1517	2019-12-06	12,845,374	0	5.5971	229,500,000	2019-11-30
1518	2019-12-05	12,845,374	0	5.5971	229,500,000	2019-11-30
1519	2019-12-04	12,845,374	1,819,500	5.5971	229,500,000	2019-11-30
1520	2019-12-03	11,025,874	0	4.8043	229,500,000	2019-11-30
1521	2019-12-02	11,025,874	0	4.8043	229,500,000	2019-11-30
1522	2019-11-29	11,025,874	0	4.8043	229,500,000	2019-10-31
1523	2019-11-28	11,025,874	0	4.8043	229,500,000	2019-10-31
1524	2019-11-27	11,025,874	0	4.8043	229,500,000	2019-10-31
1525	2019-11-26	11,025,874	0	4.8043	229,500,000	2019-10-31
1526	2019-11-25	11,025,874	0	4.8043	229,500,000	2019-10-31
1527	2019-11-22	11,025,874	0	4.8043	229,500,000	2019-10-31
1528	2019-11-21	11,025,874	0	4.8043	229,500,000	2019-10-31
1529	2019-11-20	11,025,874	0	4.8043	229,500,000	2019-10-31
1530	2019-11-19	11,025,874	3,380,000	4.8043	229,500,000	2019-10-31
1531	2019-11-18	7,645,874	0	3.3315	229,500,000	2019-10-31
1532	2019-11-15	7,645,874	0	3.3315	229,500,000	2019-10-31
1533	2019-11-14	7,645,874	0	3.3315	229,500,000	2019-10-31
1534	2019-11-13	7,645,874	0	3.3315	229,500,000	2019-10-31
1535	2019-11-12	7,645,874	0	3.3315	229,500,000	2019-10-31
1536	2019-11-11	7,645,874	0	3.3315	229,500,000	2019-10-31
1537	2019-11-08	7,645,874	0	3.3315	229,500,000	2019-10-31
1538	2019-11-07	7,645,874	0	3.3315	229,500,000	2019-10-31
1539	2019-11-06	7,645,874	0	3.3315	229,500,000	2019-10-31
1540	2019-11-05	7,645,874	-500	3.3315	229,500,000	2019-10-31
1541	2019-11-04	7,646,374	0	3.3318	229,500,000	2019-10-31
1542	2019-11-01	7,646,374	0	3.3318	229,500,000	2019-10-31
1543	2019-10-31	7,646,374	0	3.3318	229,500,000	2019-10-31
1544	2019-10-30	7,646,374	0	3.3318	229,500,000	2019-09-30
1545	2019-10-29	7,646,374	0	3.3318	229,500,000	2019-09-30
1546	2019-10-28	7,646,374	-500	3.3318	229,500,000	2019-09-30
1547	2019-10-25	7,646,874	0	3.3320	229,500,000	2019-09-30
1548	2019-10-24	7,646,874	0	3.3320	229,500,000	2019-09-30
1549	2019-10-23	7,646,874	0	3.3320	229,500,000	2019-09-30
1550	2019-10-22	7,646,874	-1,000	3.3320	229,500,000	2019-09-30
1551	2019-10-21	7,647,874	-500	3.3324	229,500,000	2019-09-30
1552	2019-10-18	7,648,374	0	3.3326	229,500,000	2019-09-30
1553	2019-10-17	7,648,374	0	3.3326	229,500,000	2019-09-30
1554	2019-10-16	7,648,374	0	3.3326	229,500,000	2019-09-30
1555	2019-10-15	7,648,374	0	3.3326	229,500,000	2019-09-30
1556	2019-10-14	7,648,374	0	3.3326	229,500,000	2019-09-30
1557	2019-10-11	7,648,374	0	3.3326	229,500,000	2019-09-30
1558	2019-10-10	7,648,374	0	3.3326	229,500,000	2019-09-30
1559	2019-10-09	7,648,374	-1,000	3.3326	229,500,000	2019-09-30
1560	2019-10-08	7,649,374	0	3.3331	229,500,000	2019-09-30
1561	2019-10-04	7,649,374	0	3.3331	229,500,000	2019-09-30
1562	2019-10-03	7,649,374	-12,000	3.3331	229,500,000	2019-09-30
1563	2019-10-02	7,661,374	-5,500	3.3383	229,500,000	2019-09-30
1564	2019-09-30	7,666,874	-4,500	3.3407	229,500,000	2019-09-30
1565	2019-09-27	7,671,374	-1,500	3.3426	229,500,000	2019-08-31
1566	2019-09-26	7,672,874	-76,000	3.3433	229,500,000	2019-08-31
1567	2019-09-25	7,748,874	-15,000	3.3764	229,500,000	2019-08-31
1568	2019-09-24	7,763,874	-1,500	3.3830	229,500,000	2019-08-31
1569	2019-09-23	7,765,374	-3,500	3.3836	229,500,000	2019-08-31
1570	2019-09-20	7,768,874	5,000	3.3851	229,500,000	2019-08-31
1571	2019-09-19	7,763,874	-13,500	3.3830	229,500,000	2019-08-31
1572	2019-09-18	7,777,374	-48,000	3.3888	229,500,000	2019-08-31
1573	2019-09-17	7,825,374	-9,500	3.4097	229,500,000	2019-08-31
1574	2019-09-16	7,834,874	-3,000	3.4139	229,500,000	2019-08-31
1575	2019-09-13	7,837,874	0	3.4152	229,500,000	2019-08-31
1576	2019-09-12	7,837,874	0	3.4152	229,500,000	2019-08-31
1577	2019-09-11	7,837,874	5,000	3.4152	229,500,000	2019-08-31
1578	2019-09-10	7,832,874	1,000	3.4130	229,500,000	2019-08-31
1579	2019-09-09	7,831,874	-500	3.4126	229,500,000	2019-08-31
1580	2019-09-06	7,832,374	0	3.4128	229,500,000	2019-08-31
1581	2019-09-05	7,832,374	-297,500	3.4128	229,500,000	2019-08-31
1582	2019-09-04	8,129,874	0	3.5424	229,500,000	2019-08-31
1583	2019-09-03	8,129,874	-10,500	3.5424	229,500,000	2019-08-31
1584	2019-09-02	8,140,374	-9,500	3.5470	229,500,000	2019-08-31
1585	2019-08-30	8,149,874	-500	3.5511	229,500,000	2019-07-31
1586	2019-08-29	8,150,374	-284	3.5514	229,500,000	2019-07-31
1587	2019-08-28	8,150,658	0	3.5515	229,500,000	2019-07-31
1588	2019-08-27	8,150,658	0	3.5515	229,500,000	2019-07-31
1589	2019-08-26	8,150,658	0	3.5515	229,500,000	2019-07-31
1590	2019-08-23	8,150,658	0	3.5515	229,500,000	2019-07-31
1591	2019-08-22	8,150,658	0	3.5515	229,500,000	2019-07-31
1592	2019-08-21	8,150,658	0	3.5515	229,500,000	2019-07-31
1593	2019-08-20	8,150,658	3,000	3.5515	229,500,000	2019-07-31
1594	2019-08-19	8,147,658	0	3.5502	229,500,000	2019-07-31
1595	2019-08-16	8,147,658	-1,000	3.5502	229,500,000	2019-07-31
1596	2019-08-15	8,148,658	0	3.5506	229,500,000	2019-07-31
1597	2019-08-14	8,148,658	0	3.5506	229,500,000	2019-07-31
1598	2019-08-13	8,148,658	0	3.5506	229,500,000	2019-07-31
1599	2019-08-12	8,148,658	-1,000	3.5506	229,500,000	2019-07-31
1600	2019-08-09	8,149,658	-1,000	3.5510	229,500,000	2019-07-31
1601	2019-08-08	8,150,658	-4,500	3.5515	229,500,000	2019-07-31
1602	2019-08-07	8,155,158	-1,500	3.5534	229,500,000	2019-07-31
1603	2019-08-06	8,156,658	-3,000	3.5541	229,500,000	2019-07-31
1604	2019-08-05	8,159,658	0	3.5554	229,500,000	2019-07-31
1605	2019-08-02	8,159,658	-1,104,000	3.5554	229,500,000	2019-07-31
1606	2019-08-01	9,263,658	0	4.0365	229,500,000	2019-07-31
1607	2019-07-31	9,263,658	-2,500	4.0365	229,500,000	2019-07-31
1608	2019-07-30	9,266,158	-9,500	4.0375	229,500,000	2019-06-30
1609	2019-07-29	9,275,658	-9,000	4.0417	229,500,000	2019-06-30
1610	2019-07-26	9,284,658	0	4.0456	229,500,000	2019-06-30
1611	2019-07-25	9,284,658	-1,000	4.0456	229,500,000	2019-06-30
1612	2019-07-24	9,285,658	-17,500	4.0460	229,500,000	2019-06-30
1613	2019-07-23	9,303,158	-51,500	4.0537	229,500,000	2019-06-30
1614	2019-07-22	9,354,658	-18,500	4.0761	229,500,000	2019-06-30
1615	2019-07-19	9,373,158	-27,000	4.0842	229,500,000	2019-06-30
1616	2019-07-18	9,400,158	-6,000	4.0959	229,500,000	2019-06-30
1617	2019-07-17	9,406,158	-36,000	4.0985	229,500,000	2019-06-30
1618	2019-07-16	9,442,158	0	4.1142	229,500,000	2019-06-30
1619	2019-07-15	9,442,158	-12,000	4.1142	229,500,000	2019-06-30
1620	2019-07-12	9,454,158	0	4.1195	229,500,000	2019-06-30
1621	2019-07-11	9,454,158	128,500	4.1195	229,500,000	2019-06-30
1622	2019-07-10	9,325,658	-8,500	4.0635	229,500,000	2019-06-30
1623	2019-07-09	9,334,158	-24,000	4.0672	229,500,000	2019-06-30
1624	2019-07-08	9,358,158	-14,000	4.0776	229,500,000	2019-06-30
1625	2019-07-05	9,372,158	-65,000	4.0837	229,500,000	2019-06-30
1626	2019-07-04	9,437,158	-3,500	4.1121	229,500,000	2019-06-30
1627	2019-07-03	9,440,658	-3,500	4.1136	229,500,000	2019-06-30
1628	2019-07-02	9,444,158	-1,000	4.1151	229,500,000	2019-06-30
1629	2019-06-28	9,445,158	-11,500	4.1155	229,500,000	2019-05-31
1630	2019-06-27	9,456,658	-184,000	4.1205	229,500,000	2019-05-31
1631	2019-06-26	9,640,658	-120,500	4.2007	229,500,000	2019-05-31
1632	2019-06-25	9,761,158	-5,314	4.2532	229,500,000	2019-05-31
1633	2019-06-24	9,766,472	26,868	4.2555	229,500,000	2019-05-31
1634	2019-06-21	9,739,604	-10,500	4.2438	229,500,000	2019-05-31
1635	2019-06-20	9,750,104	-169,500	4.2484	229,500,000	2019-05-31
1636	2019-06-19	9,919,604	0	4.3223	229,500,000	2019-05-31
1637	2019-06-18	9,919,604	0	4.3223	229,500,000	2019-05-31
1638	2019-06-17	9,919,604	0	4.3223	229,500,000	2019-05-31
1639	2019-06-14	9,919,604	-500,000	4.3223	229,500,000	2019-05-31
1640	2019-06-13	10,419,604	1,932	4.5401	229,500,000	2019-05-31
1641	2019-06-12	10,417,672	0	4.5393	229,500,000	2019-05-31
1642	2019-06-11	10,417,672	0	4.5393	229,500,000	2019-05-31
1643	2019-06-10	10,417,672	-7,500	4.5393	229,500,000	2019-05-31
1644	2019-06-06	10,425,172	-13,097	4.5426	229,500,000	2019-05-31
1645	2019-06-05	10,438,269	-4,000	4.5483	229,500,000	2019-05-31
1646	2019-06-04	10,442,269	-3,000	4.5500	229,500,000	2019-05-31
1647	2019-06-03	10,445,269	0	4.5513	229,500,000	2019-05-31
1648	2019-05-31	10,445,269	-11,000	4.5513	229,500,000	2019-05-31
1649	2019-05-30	10,456,269	0	4.5561	229,500,000	2019-04-30
1650	2019-05-29	10,456,269	0	4.5561	229,500,000	2019-04-30
1651	2019-05-28	10,456,269	0	4.5561	229,500,000	2019-04-30
1652	2019-05-27	10,456,269	0	4.5561	229,500,000	2019-04-30
1653	2019-05-24	10,456,269	-6,500	4.5561	229,500,000	2019-04-30
1654	2019-05-23	10,462,769	0	4.5589	229,500,000	2019-04-30
1655	2019-05-22	10,462,769	4,275	4.5589	229,500,000	2019-04-30
1656	2019-05-21	10,458,494	-1,000	4.5571	229,500,000	2019-04-30
1657	2019-05-20	10,459,494	0	4.5575	229,500,000	2019-04-30
1658	2019-05-17	10,459,494	0	4.5575	229,500,000	2019-04-30
1659	2019-05-16	10,459,494	0	4.5575	229,500,000	2019-04-30
1660	2019-05-15	10,459,494	-4,225	4.5575	229,500,000	2019-04-30
1661	2019-05-14	10,463,719	-12,850	4.5594	229,500,000	2019-04-30
1662	2019-05-10	10,476,569	-13,350	4.5650	229,500,000	2019-04-30
1663	2019-05-09	10,489,919	-354,925	4.5708	229,500,000	2019-04-30
1664	2019-05-08	10,844,844	0	4.7254	229,500,000	2019-04-30
1665	2019-05-07	10,844,844	0	4.7254	229,500,000	2019-04-30
1666	2019-05-06	10,844,844	0	4.7254	229,500,000	2019-04-30
1667	2019-05-03	10,844,844	-5,000	4.7254	229,500,000	2019-04-30
1668	2019-05-02	10,849,844	-5,000	4.7276	229,500,000	2019-04-30
1669	2019-04-30	10,854,844	-9,358	4.7298	229,500,000	2019-04-30
1670	2019-04-29	10,864,202	-4,000	4.7339	229,500,000	2019-03-31
1671	2019-04-26	10,868,202	1,000	4.7356	229,500,000	2019-03-31
1672	2019-04-25	10,867,202	-2,288	4.7352	229,500,000	2019-03-31
1673	2019-04-24	10,869,490	-500	4.7362	229,500,000	2019-03-31
1674	2019-04-23	10,869,990	0	4.7364	229,500,000	2019-03-31
1675	2019-04-18	10,869,990	500	4.7364	229,500,000	2019-03-31
1676	2019-04-17	10,869,490	500	4.7362	229,500,000	2019-03-31
1677	2019-04-16	10,868,990	0	4.7359	229,500,000	2019-03-31
1678	2019-04-15	10,868,990	0	4.7359	229,500,000	2019-03-31
1679	2019-04-12	10,868,990	57,500	4.7359	229,500,000	2019-03-31
1680	2019-04-11	10,811,490	11,724	4.7109	229,500,000	2019-03-31
1681	2019-04-10	10,799,766	500	4.7058	229,500,000	2019-03-31
1682	2019-04-09	10,799,266	-11,000	4.7056	229,500,000	2019-03-31
1683	2019-04-08	10,810,266	-4,000	4.7104	229,500,000	2019-03-31
1684	2019-04-04	10,814,266	-23,500	4.7121	229,500,000	2019-03-31
1685	2019-04-03	10,837,766	0	4.7223	229,500,000	2019-03-31
1686	2019-04-02	10,837,766	18,500	4.7223	229,500,000	2019-03-31
1687	2019-04-01	10,819,266	-8,500	4.7143	229,500,000	2019-03-31
1688	2019-03-29	10,827,766	0	4.7180	229,500,000	2019-02-28
1689	2019-03-28	10,827,766	-3,000	4.7180	229,500,000	2019-02-28
1690	2019-03-27	10,830,766	-500	4.7193	229,500,000	2019-02-28
1691	2019-03-26	10,831,266	17,000	4.7195	229,500,000	2019-02-28
1692	2019-03-25	10,814,266	784	4.7121	229,500,000	2019-02-28
1693	2019-03-22	10,813,482	-500	4.7118	229,500,000	2019-02-28
1694	2019-03-21	10,813,982	500	4.7120	229,500,000	2019-02-28
1695	2019-03-20	10,813,482	-500	4.7118	229,500,000	2019-02-28
1696	2019-03-19	10,813,982	-47,305	4.7120	229,500,000	2019-02-28
1697	2019-03-18	10,861,287	1,500	4.7326	229,500,000	2019-02-28
1698	2019-03-15	10,859,787	1,000	4.7319	229,500,000	2019-02-28
1699	2019-03-14	10,858,787	1,766	4.7315	229,500,000	2019-02-28
1700	2019-03-13	10,857,021	0	4.7307	229,500,000	2019-02-28
1701	2019-03-12	10,857,021	-3,500	4.7307	229,500,000	2019-02-28
1702	2019-03-11	10,860,521	-500	4.7323	229,500,000	2019-02-28
1703	2019-03-08	10,861,021	-2,996,149	4.7325	229,500,000	2019-02-28
1704	2019-03-07	13,857,170	240,500	6.0380	229,500,000	2019-02-28
1705	2019-03-06	13,616,670	1,000	5.9332	229,500,000	2019-02-28
1706	2019-03-05	13,615,670	1,000	5.9328	229,500,000	2019-02-28
1707	2019-03-04	13,614,670	-3,000	5.9323	229,500,000	2019-02-28
1708	2019-03-01	13,617,670	0	5.9336	229,500,000	2019-02-28
1709	2019-02-28	13,617,670	234	5.9336	229,500,000	2019-02-28
1710	2019-02-27	13,617,436	4,234	5.9335	229,500,000	2019-01-31
1711	2019-02-26	13,613,202	4,000	5.9317	229,500,000	2019-01-31
1712	2019-02-25	13,609,202	-6,000	5.9299	229,500,000	2019-01-31
1713	2019-02-22	13,615,202	-13,500	5.9325	229,500,000	2019-01-31
1714	2019-02-21	13,628,702	9,736	5.9384	229,500,000	2019-01-31
1715	2019-02-20	13,618,966	0	5.9342	229,500,000	2019-01-31
1716	2019-02-19	13,618,966	11,000	5.9342	229,500,000	2019-01-31
1717	2019-02-18	13,607,966	0	5.9294	229,500,000	2019-01-31
1718	2019-02-15	13,607,966	0	5.9294	229,500,000	2019-01-31
1719	2019-02-14	13,607,966	0	5.9294	229,500,000	2019-01-31
1720	2019-02-13	13,607,966	118,500	5.9294	229,500,000	2019-01-31
1721	2019-02-12	13,489,466	133,500	5.8778	229,500,000	2019-01-31
1722	2019-02-11	13,355,966	-17,436	5.8196	229,500,000	2019-01-31
1723	2019-02-08	13,373,402	-264,892	5.8272	229,500,000	2019-01-31
1724	2019-02-04	13,638,294	0	5.9426	229,500,000	2019-01-31
1725	2019-02-01	13,638,294	3,500	5.9426	229,500,000	2019-01-31
1726	2019-01-31	13,634,794	23,500	5.9411	229,500,000	2019-01-31
1727	2019-01-30	13,611,294	57,000	5.9308	229,500,000	2018-12-31
1728	2019-01-29	13,554,294	5,500	5.9060	229,500,000	2018-12-31
1729	2019-01-28	13,548,794	0	5.9036	229,500,000	2018-12-31
1730	2019-01-25	13,548,794	2,000	5.9036	229,500,000	2018-12-31
1731	2019-01-24	13,546,794	2,232	5.9027	229,500,000	2018-12-31
1732	2019-01-23	13,544,562	0	5.9018	229,500,000	2018-12-31
1733	2019-01-22	13,544,562	-2,500	5.9018	229,500,000	2018-12-31
1734	2019-01-21	13,547,062	-5,648,500	5.9029	229,500,000	2018-12-31
1735	2019-01-18	19,195,562	1,500	8.3641	229,500,000	2018-12-31
1736	2019-01-17	19,194,062	1,500	8.3634	229,500,000	2018-12-31
1737	2019-01-16	19,192,562	0	8.3628	229,500,000	2018-12-31
1738	2019-01-15	19,192,562	-5,500	8.3628	229,500,000	2018-12-31
1739	2019-01-14	19,198,062	-8,500	8.3652	229,500,000	2018-12-31
1740	2019-01-11	19,206,562	0	8.3689	229,500,000	2018-12-31
1741	2019-01-10	19,206,562	-1,496,500	8.3689	229,500,000	2018-12-31
1742	2019-01-09	20,703,062	0	9.0209	229,500,000	2018-12-31
1743	2019-01-08	20,703,062	-5,500	9.0209	229,500,000	2018-12-31
1744	2019-01-07	20,708,562	-3,500	9.0233	229,500,000	2018-12-31
1745	2019-01-04	20,712,062	-5,500	9.0249	229,500,000	2018-12-31
1746	2019-01-03	20,717,562	3,094,312	9.0273	229,500,000	2018-12-31
1747	2019-01-02	17,623,250	331,000	7.6790	229,500,000	2018-12-31
1748	2018-12-31	17,292,250	0	7.5347	229,500,000	2018-12-31
1749	2018-12-28	17,292,250	1,817,500	7.5347	229,500,000	2018-11-30
1750	2018-12-27	15,474,750	0	6.7428	229,500,000	2018-11-30
1751	2018-12-24	15,474,750	0	6.7428	229,500,000	2018-11-30
1752	2018-12-21	15,474,750	292,000	6.7428	229,500,000	2018-11-30
1753	2018-12-20	15,182,750	1,000	6.6156	229,500,000	2018-11-30
1754	2018-12-19	15,181,750	0	6.6151	229,500,000	2018-11-30
1755	2018-12-18	15,181,750	-500	6.6151	229,500,000	2018-11-30
1756	2018-12-17	15,182,250	-9,201,000	6.6154	229,500,000	2018-11-30
1757	2018-12-14	24,383,250	2,500	10.6245	229,500,000	2018-11-30
1758	2018-12-13	24,380,750	9,202,000	10.6234	229,500,000	2018-11-30
1759	2018-12-12	15,178,750	500	6.6138	229,500,000	2018-11-30
1760	2018-12-11	15,178,250	-279,000	6.6136	229,500,000	2018-11-30
1761	2018-12-10	15,457,250	-6,022,500	6.7352	229,500,000	2018-11-30
1762	2018-12-07	21,479,750	-500	9.3594	229,500,000	2018-11-30
1763	2018-12-06	21,480,250	500	9.3596	229,500,000	2018-11-30
1764	2018-12-05	21,479,750	500	9.3594	229,500,000	2018-11-30
1765	2018-12-04	21,479,250	5,725,000	9.3592	229,500,000	2018-11-30
1766	2018-12-03	15,754,250	8,500	6.8646	229,500,000	2018-11-30
1767	2018-11-30	15,745,750	1,500	6.8609	229,500,000	2018-11-30
1768	2018-11-29	15,744,250	1,000	6.8602	229,500,000	2018-10-31
1769	2018-11-28	15,743,250	-7,000	6.8598	229,500,000	2018-10-31
1770	2018-11-27	15,750,250	-5,000	6.8629	229,500,000	2018-10-31
1771	2018-11-26	15,755,250	1,500	6.8650	229,500,000	2018-10-31
1772	2018-11-23	15,753,750	500	6.8644	229,500,000	2018-10-31
1773	2018-11-22	15,753,250	2,500	6.8642	229,500,000	2018-10-31
1774	2018-11-21	15,750,750	0	6.8631	229,500,000	2018-10-31
1775	2018-11-20	15,750,750	-6,000	6.8631	229,500,000	2018-10-31
1776	2018-11-19	15,756,750	0	6.8657	229,500,000	2018-10-31
1777	2018-11-16	15,756,750	9,500	6.8657	229,500,000	2018-10-31
1778	2018-11-15	15,747,250	6,000	6.8615	229,500,000	2018-10-31
1779	2018-11-14	15,741,250	-2,615,000	6.8589	229,500,000	2018-10-31
1780	2018-11-13	18,356,250	-120,000	7.9984	229,500,000	2018-10-31
1781	2018-11-12	18,476,250	-3,000	8.0507	229,500,000	2018-10-31
1782	2018-11-09	18,479,250	-5,000	8.0520	229,500,000	2018-10-31
1783	2018-11-08	18,484,250	-2,500	8.0541	229,500,000	2018-10-31
1784	2018-11-07	18,486,750	-1,500	8.0552	229,500,000	2018-10-31
1785	2018-11-06	18,488,250	-2,000	8.0559	229,500,000	2018-10-31
1786	2018-11-05	18,490,250	2,500	8.0568	229,500,000	2018-10-31
1787	2018-11-02	18,487,750	-17,500	8.0557	229,500,000	2018-10-31
1788	2018-11-01	18,505,250	-5,000	8.0633	229,500,000	2018-10-31
1789	2018-10-31	18,510,250	4,478,000	8.0655	229,500,000	2018-10-31
1790	2018-10-30	14,032,250	-9,500	6.1143	229,500,000	2018-09-30
1791	2018-10-29	14,041,750	13,500	6.1184	229,500,000	2018-09-30
1792	2018-10-26	14,028,250	0	6.1125	229,500,000	2018-09-30
1793	2018-10-25	14,028,250	-7,500	6.1125	229,500,000	2018-09-30
1794	2018-10-24	14,035,750	0	6.1158	229,500,000	2018-09-30
1795	2018-10-23	14,035,750	-1,000	6.1158	229,500,000	2018-09-30
1796	2018-10-22	14,036,750	-20,000	6.1162	229,500,000	2018-09-30
1797	2018-10-19	14,056,750	-114,500	6.1249	229,500,000	2018-09-30
1798	2018-10-18	14,171,250	-20,500	6.1748	229,500,000	2018-09-30
1799	2018-10-16	14,191,750	-2,500	6.1838	229,500,000	2018-09-30
1800	2018-10-15	14,194,250	-471,500	6.1849	229,500,000	2018-09-30
1801	2018-10-12	14,665,750	-1,103,500	6.3903	229,500,000	2018-09-30
1802	2018-10-11	15,769,250	-1,027,000	6.8711	229,500,000	2018-09-30
1803	2018-10-10	16,796,250	-5,500	7.3186	229,500,000	2018-09-30
1804	2018-10-09	16,801,750	2,500,000	7.3210	229,500,000	2018-09-30
1805	2018-10-08	14,301,750	12,500	6.2317	229,500,000	2018-09-30
1806	2018-10-05	14,289,250	-1,000	6.2263	229,500,000	2018-09-30
1807	2018-10-04	14,290,250	-1,500	6.2267	229,500,000	2018-09-30
1808	2018-10-03	14,291,750	-1,000	6.2273	229,500,000	2018-09-30
1809	2018-10-02	14,292,750	-1,643,500	6.2278	229,500,000	2018-09-30
1810	2018-09-28	15,936,250	-2,587,000	6.9439	229,500,000	2018-08-31
1811	2018-09-27	18,523,250	-1,366,000	8.0711	229,500,000	2018-08-31
1812	2018-09-26	19,889,250	24,000	8.6663	229,500,000	2018-08-31
1813	2018-09-24	19,865,250	-152,500	8.6559	229,500,000	2018-08-31
1814	2018-09-21	20,017,750	36,000	8.7223	229,500,000	2018-08-31
1815	2018-09-20	19,981,750	0	8.7066	229,500,000	2018-08-31
1816	2018-09-19	19,981,750	0	8.7066	229,500,000	2018-08-31
1817	2018-09-18	19,981,750	-1,000	8.7066	229,500,000	2018-08-31
1818	2018-09-17	19,982,750	-20,000	8.7071	229,500,000	2018-08-31
1819	2018-09-14	20,002,750	-765,500	8.7158	229,500,000	2018-08-31
1820	2018-09-13	20,768,250	0	9.0493	229,500,000	2018-08-31
1821	2018-09-12	20,768,250	-10,500	9.0493	229,500,000	2018-08-31
1822	2018-09-11	20,778,750	500	9.0539	229,500,000	2018-08-31
1823	2018-09-10	20,778,250	-1,000	9.0537	229,500,000	2018-08-31
1824	2018-09-07	20,779,250	0	9.0541	229,500,000	2018-08-31
1825	2018-09-06	20,779,250	0	9.0541	229,500,000	2018-08-31
1826	2018-09-05	20,779,250	0	9.0541	229,500,000	2018-08-31
1827	2018-09-04	20,779,250	0	9.0541	229,500,000	2018-08-31
1828	2018-09-03	20,779,250	0	9.0541	229,500,000	2018-08-31
1829	2018-08-31	20,779,250	-70,000	9.0541	229,500,000	2018-08-31
1830	2018-08-30	20,849,250	-3,000	9.0846	229,500,000	2018-07-31
1831	2018-08-29	20,852,250	0	9.0859	229,500,000	2018-07-31
1832	2018-08-28	20,852,250	0	9.0859	229,500,000	2018-07-31
1833	2018-08-27	20,852,250	-1,000	9.0859	229,500,000	2018-07-31
1834	2018-08-24	20,853,250	0	9.0864	229,500,000	2018-07-31
1835	2018-08-23	20,853,250	42,500	9.0864	229,500,000	2018-07-31
1836	2018-08-22	20,810,750	1,000	9.0679	229,500,000	2018-07-31
1837	2018-08-21	20,809,750	0	9.0674	229,500,000	2018-07-31
1838	2018-08-20	20,809,750	-1,000	9.0674	229,500,000	2018-07-31
1839	2018-08-17	20,810,750	-1,000	9.0679	229,500,000	2018-07-31
1840	2018-08-16	20,811,750	-1,000	9.0683	229,500,000	2018-07-31
1841	2018-08-15	20,812,750	87,000	9.0687	229,500,000	2018-07-31
1842	2018-08-14	20,725,750	0	9.0308	229,500,000	2018-07-31
1843	2018-08-13	20,725,750	53,000	9.0308	229,500,000	2018-07-31
1844	2018-08-10	20,672,750	0	9.0077	229,500,000	2018-07-31
1845	2018-08-09	20,672,750	1,000	9.0077	229,500,000	2018-07-31
1846	2018-08-08	20,671,750	0	9.0073	229,500,000	2018-07-31
1847	2018-08-07	20,671,750	-125,000	9.0073	229,500,000	2018-07-31
1848	2018-08-06	20,796,750	0	9.0618	229,500,000	2018-07-31
1849	2018-08-03	20,796,750	500	9.0618	229,500,000	2018-07-31
1850	2018-08-02	20,796,250	0	9.0615	229,500,000	2018-07-31
1851	2018-08-01	20,796,250	0	9.0615	229,500,000	2018-07-31
1852	2018-07-31	20,796,250	5,000	9.0615	229,500,000	2018-07-31
1853	2018-07-30	20,791,250	177,000	9.0594	229,500,000	2018-07-17
1854	2018-07-27	20,614,250	0	8.9822	229,500,000	2018-07-17
1855	2018-07-26	20,614,250	-20,000	8.9822	229,500,000	2018-07-17
1856	2018-07-25	20,634,250	-50,000	8.9910	229,500,000	2018-07-17
1857	2018-07-24	20,684,250	0	9.0127	229,500,000	2018-07-17
1858	2018-07-23	20,684,250	0	9.0127	229,500,000	2018-07-17
1859	2018-07-20	20,684,250	-25,000	9.0127	229,500,000	2018-07-17
1860	2018-07-19	20,709,250	0	9.0236	229,500,000	2018-07-17
1861	2018-07-18	20,709,250	0	9.0236	229,500,000	2018-07-17
1862	2018-07-17	20,709,250	12,394,750	9.0236	229,500,000	2018-07-17
1863	2018-07-16	8,314,500	-3,000	9.0572	91,800,000	2018-06-30
1864	2018-07-13	8,317,500	22,000	9.0605	91,800,000	2018-06-30
1865	2018-07-12	8,295,500	-1,000	9.0365	91,800,000	2018-06-30
1866	2018-07-11	8,296,500	28,000	9.0376	91,800,000	2018-06-30
1867	2018-07-10	8,268,500	4,000	9.0071	91,800,000	2018-06-30
1868	2018-07-09	8,264,500	0	9.0027	91,800,000	2018-06-30
1869	2018-07-06	8,264,500	1,000	9.0027	91,800,000	2018-06-30
1870	2018-07-05	8,263,500	-7,000	9.0016	91,800,000	2018-06-30
1871	2018-07-04	8,270,500	335,000	9.0093	91,800,000	2018-06-30
1872	2018-07-03	7,935,500	-237,000	8.6443	91,800,000	2018-06-30
1873	2018-06-29	8,172,500	118,000	8.9025	91,800,000	2018-05-31
1874	2018-06-28	8,054,500	-52,000	8.7740	91,800,000	2018-05-31
1875	2018-06-27	8,106,500	-1,000	8.8306	91,800,000	2018-05-31
1876	2018-06-26	8,107,500	-64,000	8.8317	91,800,000	2018-05-31
1877	2018-06-25	8,171,500	-62,000	8.9014	91,800,000	2018-05-31
1878	2018-06-22	8,233,500	-45,000	8.9690	91,800,000	2018-05-31
1879	2018-06-21	8,278,500	-39,000	9.0180	91,800,000	2018-05-31
1880	2018-06-20	8,317,500	0	9.0605	91,800,000	2018-05-31
1881	2018-06-19	8,317,500	-16,000	9.0605	91,800,000	2018-05-31
1882	2018-06-15	8,333,500	-14,000	9.0779	91,800,000	2018-05-31
1883	2018-06-14	8,347,500	5,000	9.0931	91,800,000	2018-05-31
1884	2018-06-13	8,342,500	-19,000	9.0877	91,800,000	2018-05-31
1885	2018-06-12	8,361,500	-2,000	9.1084	91,800,000	2018-05-31
1886	2018-06-11	8,363,500	26,000	9.1106	91,800,000	2018-05-31
1887	2018-06-08	8,337,500	0	9.0822	91,800,000	2018-05-31
1888	2018-06-07	8,337,500	-24,000	9.0822	91,800,000	2018-05-31
1889	2018-06-06	8,361,500	-50,000	9.1084	91,800,000	2018-05-31
1890	2018-06-05	8,411,500	0	9.1629	91,800,000	2018-05-31
1891	2018-06-04	8,411,500	-59,000	9.1629	91,800,000	2018-05-31
1892	2018-06-01	8,470,500	56,000	9.2271	91,800,000	2018-05-31
1893	2018-05-31	8,414,500	-124,000	9.1661	91,800,000	2018-05-31
1894	2018-05-30	8,538,500	-87,000	9.3012	91,800,000	2018-04-30
1895	2018-05-29	8,625,500	-186,000	9.3960	91,800,000	2018-04-30
1896	2018-05-28	8,811,500	-210,000	9.5986	91,800,000	2018-04-30
1897	2018-05-25	9,021,500	-205,000	9.8273	91,800,000	2018-04-30
1898	2018-05-24	9,226,500	-391,000	10.0507	91,800,000	2018-04-30
1899	2018-05-23	9,617,500	-188,000	10.4766	91,800,000	2018-04-30
1900	2018-05-21	9,805,500	-435,000	10.6814	91,800,000	2018-04-30
1901	2018-05-18	10,240,500	-517,000	11.1552	91,800,000	2018-04-30
1902	2018-05-17	10,757,500	-264,000	11.7184	91,800,000	2018-04-30
1903	2018-05-16	11,021,500	-580,000	12.0060	91,800,000	2018-04-30
1904	2018-05-15	11,601,500	-270,000	12.6378	91,800,000	2018-04-30
1905	2018-05-14	11,871,500	-253,000	12.9319	91,800,000	2018-04-30
1906	2018-05-11	12,124,500	-239,000	13.2075	91,800,000	2018-04-30
1907	2018-05-10	12,363,500	-151,000	13.4679	91,800,000	2018-04-30
1908	2018-05-09	12,514,500	-169,000	13.6324	91,800,000	2018-04-30
1909	2018-05-08	12,683,500	-300,000	13.8164	91,800,000	2018-04-30
1910	2018-05-07	12,983,500	-172,000	14.1432	91,800,000	2018-04-30
1911	2018-05-04	13,155,500	0	14.3306	91,800,000	2018-04-30
1912	2018-05-03	13,155,500	1,000	14.3306	91,800,000	2018-04-30
1913	2018-05-02	13,154,500	0	14.3295	91,800,000	2018-04-30
1914	2018-04-30	13,154,500	0	14.3295	91,800,000	2018-04-30
1915	2018-04-27	13,154,500	0	14.3295	91,800,000	2018-03-31
1916	2018-04-26	13,154,500	0	14.3295	91,800,000	2018-03-31
1917	2018-04-25	13,154,500	-2,000	14.3295	91,800,000	2018-03-31
1918	2018-04-24	13,156,500	0	14.3317	91,800,000	2018-03-31
1919	2018-04-23	13,156,500	0	14.3317	91,800,000	2018-03-31
1920	2018-04-20	13,156,500	-14,000	14.3317	91,800,000	2018-03-31
1921	2018-04-19	13,170,500	-2,000	14.3469	91,800,000	2018-03-31
1922	2018-04-18	13,172,500	0	14.3491	91,800,000	2018-03-31
1923	2018-04-17	13,172,500	-4,000	14.3491	91,800,000	2018-03-31
1924	2018-04-16	13,176,500	0	14.3535	91,800,000	2018-03-31
1925	2018-04-13	13,176,500	-2,000	14.3535	91,800,000	2018-03-31
1926	2018-04-12	13,178,500	-7,000	14.3557	91,800,000	2018-03-31
1927	2018-04-11	13,185,500	-7,000	14.3633	91,800,000	2018-03-31
1928	2018-04-10	13,192,500	-9,000	14.3709	91,800,000	2018-03-31
1929	2018-04-09	13,201,500	-11,000	14.3807	91,800,000	2018-03-31
1930	2018-04-06	13,212,500	0	14.3927	91,800,000	2018-03-31
1931	2018-04-04	13,212,500	-4,000	14.3927	91,800,000	2018-03-31
1932	2018-04-03	13,216,500	0	14.3971	91,800,000	2018-03-31
1933	2018-03-29	13,216,500	-10,000	14.3971	91,800,000	2018-02-28
1934	2018-03-28	13,226,500	0	14.4080	91,800,000	2018-02-28
1935	2018-03-27	13,226,500	-70,000	14.4080	91,800,000	2018-02-28
1936	2018-03-26	13,296,500	-50,000	14.4842	91,800,000	2018-02-28
1937	2018-03-23	13,346,500	-300,000	14.5387	91,800,000	2018-02-28
1938	2018-03-22	13,646,500	-11,000	14.8655	91,800,000	2018-02-28
1939	2018-03-21	13,657,500	0	14.8775	91,800,000	2018-02-28
1940	2018-03-20	13,657,500	0	14.8775	91,800,000	2018-02-28
1941	2018-03-19	13,657,500	0	14.8775	91,800,000	2018-02-28
1942	2018-03-16	13,657,500	-2,000	14.8775	91,800,000	2018-02-28
1943	2018-03-15	13,659,500	17,000	14.8796	91,800,000	2018-02-28
1944	2018-03-14	13,642,500	3,000	14.8611	91,800,000	2018-02-28
1945	2018-03-13	13,639,500	0	14.8578	91,800,000	2018-02-28
1946	2018-03-12	13,639,500	0	14.8578	91,800,000	2018-02-28
1947	2018-03-09	13,639,500	0	14.8578	91,800,000	2018-02-28
1948	2018-03-08	13,639,500	0	14.8578	91,800,000	2018-02-28
1949	2018-03-07	13,639,500	0	14.8578	91,800,000	2018-02-28
1950	2018-03-06	13,639,500	0	14.8578	91,800,000	2018-02-28
1951	2018-03-05	13,639,500	0	14.8578	91,800,000	2018-02-28
1952	2018-03-02	13,639,500	0	14.8578	91,800,000	2018-02-28
1953	2018-03-01	13,639,500	-1,000	14.8578	91,800,000	2018-02-28
1954	2018-02-28	13,640,500	0	14.8589	91,800,000	2018-02-28
1955	2018-02-27	13,640,500	0	14.8589	91,800,000	2018-01-31
1956	2018-02-26	13,640,500	-2,000	14.8589	91,800,000	2018-01-31
1957	2018-02-23	13,642,500	0	14.8611	91,800,000	2018-01-31
1958	2018-02-22	13,642,500	0	14.8611	91,800,000	2018-01-31
1959	2018-02-21	13,642,500	6,000	14.8611	91,800,000	2018-01-31
1960	2018-02-20	13,636,500	4,000	14.8546	91,800,000	2018-01-31
1961	2018-02-15	13,632,500	0	14.8502	91,800,000	2018-01-31
1962	2018-02-14	13,632,500	0	14.8502	91,800,000	2018-01-31
1963	2018-02-13	13,632,500	-43,000	14.8502	91,800,000	2018-01-31
1964	2018-02-12	13,675,500	0	14.8971	91,800,000	2018-01-31
1965	2018-02-09	13,675,500	-1,000	14.8971	91,800,000	2018-01-31
1966	2018-02-08	13,676,500	-3,000	14.8981	91,800,000	2018-01-31
1967	2018-02-07	13,679,500	3,000	14.9014	91,800,000	2018-01-31
1968	2018-02-06	13,676,500	-1,000	14.8981	91,800,000	2018-01-31
1969	2018-02-05	13,677,500	-12,000	14.8992	91,800,000	2018-01-31
1970	2018-02-02	13,689,500	-5,000	14.9123	91,800,000	2018-01-31
1971	2018-02-01	13,694,500	0	14.9178	91,800,000	2018-01-31
1972	2018-01-31	13,694,500	0	14.9178	91,800,000	2018-01-31
1973	2018-01-30	13,694,500	-3,000	14.9178	91,800,000	2017-12-31
1974	2018-01-29	13,697,500	0	14.9210	91,800,000	2017-12-31
1975	2018-01-26	13,697,500	-58,000	14.9210	91,800,000	2017-12-31
1976	2018-01-25	13,755,500	0	14.9842	91,800,000	2017-12-31
1977	2018-01-24	13,755,500	-8,000	14.9842	91,800,000	2017-12-31
1978	2018-01-23	13,763,500	-2,000	14.9929	91,800,000	2017-12-31
1979	2018-01-22	13,765,500	0	14.9951	91,800,000	2017-12-31
1980	2018-01-19	13,765,500	0	14.9951	91,800,000	2017-12-31
1981	2018-01-18	13,765,500	-13,000	14.9951	91,800,000	2017-12-31
1982	2018-01-17	13,778,500	-1,000	15.0093	91,800,000	2017-12-31
1983	2018-01-16	13,779,500	22,000	15.0103	91,800,000	2017-12-31
1984	2018-01-15	13,757,500	1,000	14.9864	91,800,000	2017-12-31
1985	2018-01-12	13,756,500	0	14.9853	91,800,000	2017-12-31
1986	2018-01-11	13,756,500	0	14.9853	91,800,000	2017-12-31
1987	2018-01-10	13,756,500	7,000	14.9853	91,800,000	2017-12-31
1988	2018-01-09	13,749,500	20,000	14.9777	91,800,000	2017-12-31
1989	2018-01-08	13,729,500	2,000	14.9559	91,800,000	2017-12-31
1990	2018-01-05	13,727,500	0	14.9537	91,800,000	2017-12-31
1991	2018-01-04	13,727,500	14,000	14.9537	91,800,000	2017-12-31
1992	2018-01-03	13,713,500	3,000	14.9385	91,800,000	2017-12-31
1993	2018-01-02	13,710,500	1,000	14.9352	91,800,000	2017-12-31
1994	2017-12-29	13,709,500	658,000	14.9341	91,800,000	2017-11-30
1995	2017-12-28	13,051,500	0	14.2173	91,800,000	2017-11-30
1996	2017-12-27	13,051,500	5,000	14.2173	91,800,000	2017-11-30
1997	2017-12-22	13,046,500	0	14.2119	91,800,000	2017-11-30
1998	2017-12-21	13,046,500	-136,000	14.2119	91,800,000	2017-11-30
1999	2017-12-20	13,182,500	-71,000	14.3600	91,800,000	2017-11-30
2000	2017-12-19	13,253,500	-71,000	14.4374	91,800,000	2017-11-30
2001	2017-12-18	13,324,500	0	14.5147	91,800,000	2017-11-30
2002	2017-12-15	13,324,500	-969,000	14.5147	91,800,000	2017-11-30
2003	2017-12-14	14,293,500	0	15.5703	91,800,000	2017-11-30
2004	2017-12-13	14,293,500	-2,000	15.5703	91,800,000	2017-11-30
2005	2017-12-12	14,295,500	0	15.5724	91,800,000	2017-11-30
2006	2017-12-11	14,295,500	0	15.5724	91,800,000	2017-11-30
2007	2017-12-08	14,295,500	-35,000	15.5724	91,800,000	2017-11-30
2008	2017-12-07	14,330,500	-1,166,000	15.6106	91,800,000	2017-11-30
2009	2017-12-06	15,496,500	-1,866,000	16.8807	91,800,000	2017-11-30
2010	2017-12-05	17,362,500	-10,000	18.9134	91,800,000	2017-11-30
2011	2017-12-04	17,372,500	0	18.9243	91,800,000	2017-11-30
2012	2017-12-01	17,372,500	-5,000	18.9243	91,800,000	2017-11-30
2013	2017-11-30	17,377,500	10,000	18.9297	91,800,000	2017-11-30
2014	2017-11-29	17,367,500	1,000	18.9188	91,800,000	2017-10-31
2015	2017-11-28	17,366,500	0	18.9178	91,800,000	2017-10-31
2016	2017-11-27	17,366,500	4,000	18.9178	91,800,000	2017-10-31
2017	2017-11-24	17,362,500	0	18.9134	91,800,000	2017-10-31
2018	2017-11-23	17,362,500	0	18.9134	91,800,000	2017-10-31
2019	2017-11-22	17,362,500	0	18.9134	91,800,000	2017-10-31
2020	2017-11-21	17,362,500	0	18.9134	91,800,000	2017-10-31
2021	2017-11-20	17,362,500	0	18.9134	91,800,000	2017-10-31
2022	2017-11-17	17,362,500	0	18.9134	91,800,000	2017-10-31
2023	2017-11-16	17,362,500	-1,000	18.9134	91,800,000	2017-10-31
2024	2017-11-15	17,363,500	-4,000	18.9145	91,800,000	2017-10-31
2025	2017-11-14	17,367,500	0	18.9188	91,800,000	2017-10-31
2026	2017-11-13	17,367,500	-1,000	18.9188	91,800,000	2017-10-31
2027	2017-11-10	17,368,500	-8,000	18.9199	91,800,000	2017-10-31
2028	2017-11-09	17,376,500	-1,000	18.9286	91,800,000	2017-10-31
2029	2017-11-08	17,377,500	0	18.9297	91,800,000	2017-10-31
2030	2017-11-07	17,377,500	0	18.9297	91,800,000	2017-10-31
2031	2017-11-06	17,377,500	0	18.9297	91,800,000	2017-10-31
2032	2017-11-03	17,377,500	-4,000	18.9297	91,800,000	2017-10-31
2033	2017-11-02	17,381,500	0	18.9341	91,800,000	2017-10-31
2034	2017-11-01	17,381,500	0	18.9341	91,800,000	2017-10-31
2035	2017-10-31	17,381,500	5,000	18.9341	91,800,000	2017-10-31
2036	2017-10-30	17,376,500	10,000	18.9286	91,800,000	2017-09-30
2037	2017-10-27	17,366,500	1,000	18.9178	91,800,000	2017-09-30
2038	2017-10-26	17,365,500	0	18.9167	91,800,000	2017-09-30
2039	2017-10-25	17,365,500	0	18.9167	91,800,000	2017-09-30
2040	2017-10-24	17,365,500	0	18.9167	91,800,000	2017-09-30
2041	2017-10-23	17,365,500	-1,000	18.9167	91,800,000	2017-09-30
2042	2017-10-20	17,366,500	-5,000	18.9178	91,800,000	2017-09-30
2043	2017-10-19	17,371,500	2,000	18.9232	91,800,000	2017-09-30
2044	2017-10-18	17,369,500	-19,000	18.9210	91,800,000	2017-09-30
2045	2017-10-17	17,388,500	-33,000	18.9417	91,800,000	2017-09-30
2046	2017-10-16	17,421,500	-37,000	18.9777	91,800,000	2017-09-30
2047	2017-10-13	17,458,500	-75,000	19.0180	91,800,000	2017-09-30
2048	2017-10-12	17,533,500	-18,000	19.0997	91,800,000	2017-09-30
2049	2017-10-11	17,551,500	-23,000	19.1193	91,800,000	2017-09-30
2050	2017-10-10	17,574,500	-31,000	19.1443	91,800,000	2017-09-30
2051	2017-10-09	17,605,500	-19,000	19.1781	91,800,000	2017-09-30
2052	2017-10-06	17,624,500	-2,000	19.1988	91,800,000	2017-09-30
2053	2017-10-04	17,626,500	-7,000	19.2010	91,800,000	2017-09-30
2054	2017-10-03	17,633,500	-25,000	19.2086	91,800,000	2017-09-30
2055	2017-09-29	17,658,500	-16,000	19.2358	91,800,000	2017-08-31
2056	2017-09-28	17,674,500	2,000	19.2533	91,800,000	2017-08-31
2057	2017-09-27	17,672,500	0	19.2511	91,800,000	2017-08-31
2058	2017-09-26	17,672,500	-5,000	19.2511	91,800,000	2017-08-31
2059	2017-09-25	17,677,500	2,000	19.2565	91,800,000	2017-08-31
2060	2017-09-22	17,675,500	0	19.2544	91,800,000	2017-08-31
2061	2017-09-21	17,675,500	0	19.2544	91,800,000	2017-08-31
2062	2017-09-20	17,675,500	607,000	19.2544	91,800,000	2017-08-31
2063	2017-09-19	17,068,500	-35,000	18.5931	91,800,000	2017-08-31
2064	2017-09-18	17,103,500	-7,000	18.6313	91,800,000	2017-08-31
2065	2017-09-15	17,110,500	-56,000	18.6389	91,800,000	2017-08-31
2066	2017-09-14	17,166,500	1,000	18.6999	91,800,000	2017-08-31
2067	2017-09-13	17,165,500	-36,000	18.6988	91,800,000	2017-08-31
2068	2017-09-12	17,201,500	0	18.7380	91,800,000	2017-08-31
2069	2017-09-11	17,201,500	-51,000	18.7380	91,800,000	2017-08-31
2070	2017-09-08	17,252,500	0	18.7936	91,800,000	2017-08-31
2071	2017-09-07	17,252,500	0	18.7936	91,800,000	2017-08-31
2072	2017-09-06	17,252,500	-88,000	18.7936	91,800,000	2017-08-31
2073	2017-09-05	17,340,500	-143,000	18.8894	91,800,000	2017-08-31
2074	2017-09-04	17,483,500	-5,000	19.0452	91,800,000	2017-08-31
2075	2017-09-01	17,488,500	0	19.0507	91,800,000	2017-08-31
2076	2017-08-31	17,488,500	0	19.0507	91,800,000	2017-08-31
2077	2017-08-30	17,488,500	-254,000	19.0507	91,800,000	2017-07-31
2078	2017-08-29	17,742,500	-1,000	19.3273	91,800,000	2017-07-31
2079	2017-08-28	17,743,500	0	19.3284	91,800,000	2017-07-31
2080	2017-08-25	17,743,500	0	19.3284	91,800,000	2017-07-31
2081	2017-08-24	17,743,500	0	19.3284	91,800,000	2017-07-31
2082	2017-08-23	17,743,500	0	19.3284	91,800,000	2017-07-31
2083	2017-08-22	17,743,500	0	19.3284	91,800,000	2017-07-31
2084	2017-08-21	17,743,500	0	19.3284	91,800,000	2017-07-31
2085	2017-08-18	17,743,500	0	19.3284	91,800,000	2017-07-31
2086	2017-08-17	17,743,500	0	19.3284	91,800,000	2017-07-31
2087	2017-08-16	17,743,500	0	19.3284	91,800,000	2017-07-31
2088	2017-08-15	17,743,500	0	19.3284	91,800,000	2017-07-31
2089	2017-08-14	17,743,500	-3,000	19.3284	91,800,000	2017-07-31
2090	2017-08-11	17,746,500	-3,000	19.3317	91,800,000	2017-07-31
2091	2017-08-10	17,749,500	0	19.3350	91,800,000	2017-07-31
2092	2017-08-09	17,749,500	-10,000	19.3350	91,800,000	2017-07-31
2093	2017-08-08	17,759,500	-40,000	19.3459	91,800,000	2017-07-31
2094	2017-08-07	17,799,500	0	19.3894	91,800,000	2017-07-31
2095	2017-08-04	17,799,500	0	19.3894	91,800,000	2017-07-31
2096	2017-08-03	17,799,500	0	19.3894	91,800,000	2017-07-31
2097	2017-08-02	17,799,500	0	19.3894	91,800,000	2017-07-31
2098	2017-08-01	17,799,500	-91,000	19.3894	91,800,000	2017-07-31
2099	2017-07-31	17,890,500	-27,000	19.4886	91,800,000	2017-07-31
2100	2017-07-28	17,917,500	-62,000	19.5180	91,800,000	2017-06-30
2101	2017-07-27	17,979,500	0	19.5855	91,800,000	2017-06-30
2102	2017-07-26	17,979,500	-30,000	19.5855	91,800,000	2017-06-30
2103	2017-07-25	18,009,500	-15,000	19.6182	91,800,000	2017-06-30
2104	2017-07-24	18,024,500	-2,000	19.6345	91,800,000	2017-06-30
2105	2017-07-21	18,026,500	3,291,000	19.6367	91,800,000	2017-06-30
2106	2017-07-20	14,735,500	0	16.0517	91,800,000	2017-06-30
2107	2017-07-19	14,735,500	-8,000,000	16.0517	91,800,000	2017-06-30
2108	2017-07-18	22,735,500	0	24.7663	91,800,000	2017-06-30
2109	2017-07-17	22,735,500	0	24.7663	91,800,000	2017-06-30
2110	2017-07-14	22,735,500	-104,000	24.7663	91,800,000	2017-06-30
2111	2017-07-13	22,839,500	-2,000	24.8796	91,800,000	2017-06-30
2112	2017-07-12	22,841,500	-1,000	24.8818	91,800,000	2017-06-30
2113	2017-07-11	22,842,500	0	24.8829	91,800,000	2017-06-30
2114	2017-07-10	22,842,500	0	24.8829	91,800,000	2017-06-30
2115	2017-07-07	22,842,500	0	24.8829	91,800,000	2017-06-30
2116	2017-07-06	22,842,500	0	24.8829	91,800,000	2017-06-30
2117	2017-07-05	22,842,500	0	24.8829	91,800,000	2017-06-30
2118	2017-07-04	22,842,500	0	24.8829	91,800,000	2017-06-30
2119	2017-07-03	22,842,500	0	24.8829	91,800,000	2017-06-30
2120	2017-06-30	22,842,500	0	24.8829	91,800,000	2017-06-30
2121	2017-06-29	22,842,500	0	24.8829	91,800,000	2017-05-31
2122	2017-06-28	22,842,500	0	24.8829	91,800,000	2017-05-31
2123	2017-06-27	22,842,500	0	24.8829	91,800,000	2017-05-31
2124	2017-06-26	22,842,500	0	24.8829	91,800,000	2017-05-31
2125	2017-06-23	22,842,500	0	24.8829	91,800,000	2017-05-31
2126	2017-06-22	22,842,500	0	24.8829	91,800,000	2017-05-31
2127	2017-06-21	22,842,500	0	24.8829	91,800,000	2017-05-31
2128	2017-06-20	22,842,500	0	24.8829	91,800,000	2017-05-31
2129	2017-06-19	22,842,500	0	24.8829	91,800,000	2017-05-31
2130	2017-06-16	22,842,500	0	24.8829	91,800,000	2017-05-31
2131	2017-06-15	22,842,500	0	24.8829	91,800,000	2017-05-31
2132	2017-06-14	22,842,500	0	24.8829	91,800,000	2017-05-31
2133	2017-06-13	22,842,500	-1,750,000	24.8829	91,800,000	2017-05-31
2134	2017-06-12	24,592,500	-4,000	26.7892	91,800,000	2017-05-31
2135	2017-06-09	24,596,500	0	26.7936	91,800,000	2017-05-31
2136	2017-06-08	24,596,500	-2,000	26.7936	91,800,000	2017-05-31
2137	2017-06-07	24,598,500	0	26.7958	91,800,000	2017-05-31
2138	2017-06-06	24,598,500	81,000	26.7958	91,800,000	2017-05-31
2139	2017-06-05	24,517,500	-8,000	26.7075	91,800,000	2017-05-31
2140	2017-06-02	24,525,500	-420,000	26.7162	91,800,000	2017-05-31
2141	2017-06-01	24,945,500	0	27.1737	91,800,000	2017-05-31
2142	2017-05-31	24,945,500	-8,000	27.1737	91,800,000	2017-05-31
2143	2017-05-29	24,953,500	-4,014,000	27.1825	91,800,000	2017-04-30
2144	2017-05-26	28,967,500	0	31.5550	91,800,000	2017-04-30
2145	2017-05-25	28,967,500	-38,000	31.5550	91,800,000	2017-04-30
2146	2017-05-24	29,005,500	-8,000	31.5964	91,800,000	2017-04-30
2147	2017-05-23	29,013,500	-982,000	31.6051	91,800,000	2017-04-30
2148	2017-05-22	29,995,500	-3,000	32.6748	91,800,000	2017-04-30
2149	2017-05-19	29,998,500	-31,000	32.6781	91,800,000	2017-04-30
2150	2017-05-18	30,029,500	-8,000	32.7119	91,800,000	2017-04-30
2151	2017-05-17	30,037,500	-6,000	32.7206	91,800,000	2017-04-30
2152	2017-05-16	30,043,500	0	32.7271	91,800,000	2017-04-30
2153	2017-05-15	30,043,500	-4,000	32.7271	91,800,000	2017-04-30
2154	2017-05-12	30,047,500	9,000	32.7315	91,800,000	2017-04-30
2155	2017-05-11	30,038,500	-9,000	32.7217	91,800,000	2017-04-30
2156	2017-05-10	30,047,500	0	32.7315	91,800,000	2017-04-30
2157	2017-05-09	30,047,500	-4,094,000	32.7315	91,800,000	2017-04-30
2158	2017-05-08	34,141,500	-669,000	37.1912	91,800,000	2017-04-30
2159	2017-05-05	34,810,500	-5,647,000	37.9199	91,800,000	2017-04-30
2160	2017-05-04	40,457,500	-4,697,000	44.0714	91,800,000	2017-04-30
2161	2017-05-02	45,154,500	317,000	49.1879	91,800,000	2017-04-30
2162	2017-04-28	44,837,500	-22,000	48.8426	91,800,000	2017-03-31
2163	2017-04-27	44,859,500	-2,372,000	48.8666	91,800,000	2017-03-31
2164	2017-04-26	47,231,500	-43,000	51.4504	91,800,000	2017-03-31
2165	2017-04-25	47,274,500	-13,000	51.4973	91,800,000	2017-03-31
2166	2017-04-24	47,287,500	8,000,000	51.5114	91,800,000	2017-03-31
2167	2017-04-21	39,287,500	-1,779	42.7968	91,800,000	2017-03-31
2168	2017-04-20	39,289,279	-4,000	42.7988	91,800,000	2017-03-31
2169	2017-04-19	39,293,279	0	42.8031	91,800,000	2017-03-31
2170	2017-04-18	39,293,279	-1,446,000	42.8031	91,800,000	2017-03-31
2171	2017-04-13	40,739,279	-1,000	44.3783	91,800,000	2017-03-31
2172	2017-04-12	40,740,279	-229,000	44.3794	91,800,000	2017-03-31
2173	2017-04-11	40,969,279	-11,000	44.6288	91,800,000	2017-03-31
2174	2017-04-10	40,980,279	8,000	44.6408	91,800,000	2017-03-31
2175	2017-04-07	40,972,279	0	44.6321	91,800,000	2017-03-31
2176	2017-04-06	40,972,279	13,000	44.6321	91,800,000	2017-03-31
2177	2017-04-05	40,959,279	36,000	44.6180	91,800,000	2017-03-31
2178	2017-04-03	40,923,279	6,000	44.5787	91,800,000	2017-03-31
2179	2017-03-31	40,917,279	-4,000,000	44.5722	91,800,000	2017-03-31
2180	2017-03-30	44,917,279	0	48.9295	91,800,000	2017-02-28
2181	2017-03-29	44,917,279	0	48.9295	91,800,000	2017-02-28
2182	2017-03-28	44,917,279	-1,000	48.9295	91,800,000	2017-02-28
2183	2017-03-27	44,918,279	0	48.9306	91,800,000	2017-02-28
2184	2017-03-24	44,918,279	4,000,000	48.9306	91,800,000	2017-02-28
2185	2017-03-23	40,918,279	-106,000	44.5733	91,800,000	2017-02-28
2186	2017-03-22	41,024,279	0	44.6888	91,800,000	2017-02-28
2187	2017-03-21	41,024,279	2,000	44.6888	91,800,000	2017-02-28
2188	2017-03-20	41,022,279	-2,000	44.6866	91,800,000	2017-02-28
2189	2017-03-17	41,024,279	-2,000	44.6888	91,800,000	2017-02-28
2190	2017-03-16	41,026,279	-3,000	44.6909	91,800,000	2017-02-28
2191	2017-03-15	41,029,279	-13,000	44.6942	91,800,000	2017-02-28
2192	2017-03-14	41,042,279	-6,000	44.7084	91,800,000	2017-02-28
2193	2017-03-13	41,048,279	-1,000	44.7149	91,800,000	2017-02-28
2194	2017-03-10	41,049,279	-2,000	44.7160	91,800,000	2017-02-28
2195	2017-03-09	41,051,279	-4,000	44.7182	91,800,000	2017-02-28
2196	2017-03-08	41,055,279	-16,000	44.7225	91,800,000	2017-02-28
2197	2017-03-07	41,071,279	-11,000	44.7400	91,800,000	2017-02-28
2198	2017-03-06	41,082,279	-4,000	44.7519	91,800,000	2017-02-28
2199	2017-03-03	41,086,279	0	44.7563	91,800,000	2017-02-28
2200	2017-03-02	41,086,279	0	44.7563	91,800,000	2017-02-28
2201	2017-03-01	41,086,279	0	44.7563	91,800,000	2017-02-28
2202	2017-02-28	41,086,279	0	44.7563	91,800,000	2017-02-28
2203	2017-02-27	41,086,279	0	44.7563	91,800,000	2017-01-31
2204	2017-02-24	41,086,279	-2,000	44.7563	91,800,000	2017-01-31
2205	2017-02-23	41,088,279	-19,000	44.7585	91,800,000	2017-01-31
2206	2017-02-22	41,107,279	-8,000	44.7792	91,800,000	2017-01-31
2207	2017-02-21	41,115,279	-12,000	44.7879	91,800,000	2017-01-31
2208	2017-02-20	41,127,279	-6,000	44.8010	91,800,000	2017-01-31
2209	2017-02-17	41,133,279	0	44.8075	91,800,000	2017-01-31
2210	2017-02-16	41,133,279	-11,000	44.8075	91,800,000	2017-01-31
2211	2017-02-15	41,144,279	0	44.8195	91,800,000	2017-01-31
2212	2017-02-14	41,144,279	-10,000	44.8195	91,800,000	2017-01-31
2213	2017-02-13	41,154,279	-7,000	44.8304	91,800,000	2017-01-31
2214	2017-02-10	41,161,279	-10,000	44.8380	91,800,000	2017-01-31
2215	2017-02-09	41,171,279	-20,000	44.8489	91,800,000	2017-01-31
2216	2017-02-08	41,191,279	-15,000	44.8707	91,800,000	2017-01-31
2217	2017-02-07	41,206,279	-12,000	44.8870	91,800,000	2017-01-31
2218	2017-02-06	41,218,279	-7,000	44.9001	91,800,000	2017-01-31
2219	2017-02-03	41,225,279	-1,000	44.9077	91,800,000	2017-01-31
2220	2017-02-02	41,226,279	-2,000	44.9088	91,800,000	2017-01-31
2221	2017-02-01	41,228,279	-6,000	44.9110	91,800,000	2017-01-31
2222	2017-01-27	41,234,279	0	44.9175	91,800,000	2016-12-31
2223	2017-01-26	41,234,279	0	44.9175	91,800,000	2016-12-31
2224	2017-01-25	41,234,279	-1,000	44.9175	91,800,000	2016-12-31
2225	2017-01-24	41,235,279	1,000	44.9186	91,800,000	2016-12-31
2226	2017-01-23	41,234,279	0	44.9175	91,800,000	2016-12-31
2227	2017-01-20	41,234,279	1,000	44.9175	91,800,000	2016-12-31
2228	2017-01-19	41,233,279	-3,000	44.9164	91,800,000	2016-12-31
2229	2017-01-18	41,236,279	-2,000	44.9197	91,800,000	2016-12-31
2230	2017-01-17	41,238,279	0	44.9219	91,800,000	2016-12-31
2231	2017-01-16	41,238,279	0	44.9219	91,800,000	2016-12-31
2232	2017-01-13	41,238,279	15,000	44.9219	91,800,000	2016-12-31
2233	2017-01-12	41,223,279	0	44.9055	91,800,000	2016-12-31
2234	2017-01-11	41,223,279	0	44.9055	91,800,000	2016-12-31
2235	2017-01-10	41,223,279	0	44.9055	91,800,000	2016-12-31
2236	2017-01-09	41,223,279	1,000	44.9055	91,800,000	2016-12-31
2237	2017-01-06	41,222,279	-4,000	44.9044	91,800,000	2016-12-31
2238	2017-01-05	41,226,279	0	44.9088	91,800,000	2016-12-31
2239	2017-01-04	41,226,279	-1,000	44.9088	91,800,000	2016-12-31
2240	2017-01-03	41,227,279	-3,000	44.9099	91,800,000	2016-12-31
2241	2016-12-30	41,230,279	-224,000	44.9132	91,800,000	2016-11-30
2242	2016-12-29	41,454,279	0	45.1572	91,800,000	2016-11-30
2243	2016-12-28	41,454,279	0	45.1572	91,800,000	2016-11-30
2244	2016-12-23	41,454,279	-1,000	45.1572	91,800,000	2016-11-30
2245	2016-12-22	41,455,279	0	45.1583	91,800,000	2016-11-30
2246	2016-12-21	41,455,279	-6,221	45.1583	91,800,000	2016-11-30
2247	2016-12-20	41,461,500	-2,000	45.1650	91,800,000	2016-11-30
2248	2016-12-19	41,463,500	0	45.1672	91,800,000	2016-11-30
2249	2016-12-16	41,463,500	-2,000	45.1672	91,800,000	2016-11-30
2250	2016-12-15	41,465,500	-14,000	45.1694	91,800,000	2016-11-30
2251	2016-12-14	41,479,500	-15,000	45.1846	91,800,000	2016-11-30
2252	2016-12-13	41,494,500	-11,000	45.2010	91,800,000	2016-11-30
2253	2016-12-12	41,505,500	0	45.2130	91,800,000	2016-11-30
2254	2016-12-09	41,505,500	34,000	45.2130	91,800,000	2016-11-30
2255	2016-12-08	41,471,500	0	45.1759	91,800,000	2016-11-30
2256	2016-12-07	41,471,500	0	45.1759	91,800,000	2016-11-30
2257	2016-12-06	41,471,500	0	45.1759	91,800,000	2016-11-30
2258	2016-12-05	41,471,500	-2,000	45.1759	91,800,000	2016-11-30
2259	2016-12-02	41,473,500	-6,000	45.1781	91,800,000	2016-11-30
2260	2016-12-01	41,479,500	-75,000	45.1846	91,800,000	2016-11-30
2261	2016-11-30	41,554,500	0	45.2663	91,800,000	2016-11-30
2262	2016-11-29	41,554,500	12,000	45.2663	91,800,000	2016-10-31
2263	2016-11-28	41,542,500	0	45.2533	91,800,000	2016-10-31
2264	2016-11-25	41,542,500	-2,000	45.2533	91,800,000	2016-10-31
2265	2016-11-24	41,544,500	72,000	45.2554	91,800,000	2016-10-31
2266	2016-11-23	41,472,500	0	45.1770	91,800,000	2016-10-31
2267	2016-11-22	41,472,500	9,000	45.1770	91,800,000	2016-10-31
2268	2016-11-21	41,463,500	-282,000	45.1672	91,800,000	2016-10-31
2269	2016-11-18	41,745,500	-58,000	45.4744	91,800,000	2016-10-31
2270	2016-11-17	41,803,500	0	45.5376	91,800,000	2016-10-31
2271	2016-11-16	41,803,500	2,000	45.5376	91,800,000	2016-10-31
2272	2016-11-15	41,801,500	198,000	45.5354	91,800,000	2016-10-31
2273	2016-11-14	41,603,500	0	45.3197	91,800,000	2016-10-31
2274	2016-11-11	41,603,500	-9,000	45.3197	91,800,000	2016-10-31
2275	2016-11-10	41,612,500	-5,000	45.3295	91,800,000	2016-10-31
2276	2016-11-09	41,617,500	-70,000	45.3350	91,800,000	2016-10-31
2277	2016-11-08	41,687,500	-5,000	45.4112	91,800,000	2016-10-31
2278	2016-11-07	41,692,500	-6,000	45.4167	91,800,000	2016-10-31
2279	2016-11-04	41,698,500	0	45.4232	91,800,000	2016-10-31
2280	2016-11-03	41,698,500	-145,000	45.4232	91,800,000	2016-10-31
2281	2016-11-02	41,843,500	-29,000	45.5812	91,800,000	2016-10-31
2282	2016-11-01	41,872,500	-45,000	45.6127	91,800,000	2016-10-31
2283	2016-10-31	41,917,500	4,000	45.6618	91,800,000	2016-10-31
2284	2016-10-28	41,913,500	-48,000	45.6574	91,800,000	2016-09-30
2285	2016-10-27	41,961,500	2,000	45.7097	91,800,000	2016-09-30
2286	2016-10-26	41,959,500	-1,000	45.7075	91,800,000	2016-09-30
2287	2016-10-25	41,960,500	-7,000	45.7086	91,800,000	2016-09-30
2288	2016-10-24	41,967,500	-40,000	45.7162	91,800,000	2016-09-30
2289	2016-10-21	42,007,500	0	45.7598	91,800,000	2016-09-30
2290	2016-10-20	42,007,500	-82,000	45.7598	91,800,000	2016-09-30
2291	2016-10-19	42,089,500	-21,000	45.8491	91,800,000	2016-09-30
2292	2016-10-18	42,110,500	0	45.8720	91,800,000	2016-09-30
2293	2016-10-17	42,110,500	-13,000	45.8720	91,800,000	2016-09-30
2294	2016-10-14	42,123,500	0	45.8862	91,800,000	2016-09-30
2295	2016-10-13	42,123,500	16,000	45.8862	91,800,000	2016-09-30
2296	2016-10-12	42,107,500	0	45.8687	91,800,000	2016-09-30
2297	2016-10-11	42,107,500	0	45.8687	91,800,000	2016-09-30
2298	2016-10-07	42,107,500	-1,000	45.8687	91,800,000	2016-09-30
2299	2016-10-06	42,108,500	1,000	45.8698	91,800,000	2016-09-30
2300	2016-10-05	42,107,500	-1,000	45.8687	91,800,000	2016-09-30
2301	2016-10-04	42,108,500	-1,000	45.8698	91,800,000	2016-09-30
2302	2016-10-03	42,109,500	0	45.8709	91,800,000	2016-09-30
2303	2016-09-30	42,109,500	-344,000	45.8709	91,800,000	2016-09-30
2304	2016-09-29	42,453,500	-14,000	46.2456	91,800,000	2016-08-31
2305	2016-09-28	42,467,500	0	46.2609	91,800,000	2016-08-31
2306	2016-09-27	42,467,500	-22,000	46.2609	91,800,000	2016-08-31
2307	2016-09-26	42,489,500	42,000	46.2849	91,800,000	2016-08-31
2308	2016-09-23	42,447,500	71,000	46.2391	91,800,000	2016-08-31
2309	2016-09-22	42,376,500	-10,000	46.1618	91,800,000	2016-08-31
2310	2016-09-21	42,386,500	7,000	46.1727	91,800,000	2016-08-31
2311	2016-09-20	42,379,500	1,000	46.1650	91,800,000	2016-08-31
2312	2016-09-19	42,378,500	54,000	46.1639	91,800,000	2016-08-31
2313	2016-09-15	42,324,500	35,000	46.1051	91,800,000	2016-08-31
2314	2016-09-14	42,289,500	-3,000	46.0670	91,800,000	2016-08-31
2315	2016-09-13	42,292,500	48,000	46.0703	91,800,000	2016-08-31
2316	2016-09-12	42,244,500	-133,000	46.0180	91,800,000	2016-08-31
2317	2016-09-09	42,377,500	-10,000	46.1629	91,800,000	2016-08-31
2318	2016-09-08	42,387,500	1,000	46.1737	91,800,000	2016-08-31
2319	2016-09-07	42,386,500	-47,000	46.1727	91,800,000	2016-08-31
2320	2016-09-06	42,433,500	-1,000	46.2239	91,800,000	2016-08-31
2321	2016-09-05	42,434,500	-4,000	46.2249	91,800,000	2016-08-31
2322	2016-09-02	42,438,500	-14,000	46.2293	91,800,000	2016-08-31
2323	2016-09-01	42,452,500	-1,000	46.2446	91,800,000	2016-08-31
2324	2016-08-31	42,453,500	5,000	46.2456	91,800,000	2016-08-31
2325	2016-08-30	42,448,500	1,000	46.2402	91,800,000	2016-07-31
2326	2016-08-29	42,447,500	52,000	46.2391	91,800,000	2016-07-31
2327	2016-08-26	42,395,500	-14,500	46.1825	91,800,000	2016-07-31
2328	2016-08-25	42,410,000	47,000	46.1983	91,800,000	2016-07-31
2329	2016-08-24	42,363,000	20,000	46.1471	91,800,000	2016-07-31
2330	2016-08-23	42,343,000	-4,000	46.1253	91,800,000	2016-07-31
2331	2016-08-22	42,347,000	3,000	46.1296	91,800,000	2016-07-31
2332	2016-08-19	42,344,000	-11,000	46.1264	91,800,000	2016-07-31
2333	2016-08-18	42,355,000	-5,000	46.1383	91,800,000	2016-07-31
2334	2016-08-17	42,360,000	-3,000	46.1438	91,800,000	2016-07-31
2335	2016-08-16	42,363,000	7,000	46.1471	91,800,000	2016-07-31
2336	2016-08-15	42,356,000	18,000	46.1394	91,800,000	2016-07-31
2337	2016-08-12	42,338,000	4,000	46.1198	91,800,000	2016-07-31
2338	2016-08-11	42,334,000	14,000	46.1155	91,800,000	2016-07-31
2339	2016-08-10	42,320,000	-11,000	46.1002	91,800,000	2016-07-31
2340	2016-08-09	42,331,000	-7,000	46.1122	91,800,000	2016-07-31
2341	2016-08-08	42,338,000	7,000	46.1198	91,800,000	2016-07-31
2342	2016-08-05	42,331,000	-22,000	46.1122	91,800,000	2016-07-31
2343	2016-08-04	42,353,000	21,000	46.1362	91,800,000	2016-07-31
2344	2016-08-03	42,332,000	-23,000	46.1133	91,800,000	2016-07-31
2345	2016-08-02	42,355,000	0	46.1383	91,800,000	2016-07-31
2346	2016-08-01	42,355,000	-2,000	46.1383	91,800,000	2016-07-31
2347	2016-07-29	42,357,000	-6,000	46.1405	91,800,000	2016-06-30
2348	2016-07-28	42,363,000	-8,000	46.1471	91,800,000	2016-06-30
2349	2016-07-27	42,371,000	-7,000	46.1558	91,800,000	2016-06-30
2350	2016-07-26	42,378,000	-2,000	46.1634	91,800,000	2016-06-30
2351	2016-07-25	42,380,000	-3,000	46.1656	91,800,000	2016-06-30
2352	2016-07-22	42,383,000	-1,000	46.1688	91,800,000	2016-06-30
2353	2016-07-21	42,384,000	-2,000	46.1699	91,800,000	2016-06-30
2354	2016-07-20	42,386,000	-18,000	46.1721	91,800,000	2016-06-30
2355	2016-07-19	42,404,000	-5,950	46.1917	91,800,000	2016-06-30
2356	2016-07-18	42,409,950	-4,000	46.1982	91,800,000	2016-06-30
2357	2016-07-15	42,413,950	-2,880	46.2026	91,800,000	2016-06-30
2358	2016-07-14	42,416,830	-16,000	46.2057	91,800,000	2016-06-30
2359	2016-07-13	42,432,830	10,000	46.2231	91,800,000	2016-06-30
2360	2016-07-12	42,422,830	-1,000	46.2122	91,800,000	2016-06-30
2361	2016-07-11	42,423,830	0	46.2133	91,800,000	2016-06-30
2362	2016-07-08	42,423,830	0	46.2133	91,800,000	2016-06-30
2363	2016-07-07	42,423,830	-62,000	46.2133	91,800,000	2016-06-30
2364	2016-07-06	42,485,830	-80,000	46.2809	91,800,000	2016-06-30
2365	2016-07-05	42,565,830	358,000	46.3680	91,800,000	2016-06-30
2366	2016-07-04	42,207,830	-5,000	45.9780	91,800,000	2016-06-30
2367	2016-06-30	42,212,830	-2,000	45.9835	91,800,000	2016-06-30
2368	2016-06-29	42,214,830	-5,000	45.9857	91,800,000	2016-05-31
2369	2016-06-28	42,219,830	-5,000	45.9911	91,800,000	2016-05-31
2370	2016-06-27	42,224,830	1,000	45.9965	91,800,000	2016-05-31
2371	2016-06-24	42,223,830	-209,000	45.9955	91,800,000	2016-05-31
2372	2016-06-23	42,432,830	-26,000	46.2231	91,800,000	2016-05-31
2373	2016-06-22	42,458,830	80,000	46.2514	91,800,000	2016-05-31
2374	2016-06-21	42,378,830	0	46.1643	91,800,000	2016-05-31
2375	2016-06-20	42,378,830	197,000	46.1643	91,800,000	2016-05-31
2376	2016-06-17	42,181,830	80,000	45.9497	91,800,000	2016-05-31
2377	2016-06-16	42,101,830	13,000	45.8626	91,800,000	2016-05-31
2378	2016-06-15	42,088,830	-3,000	45.8484	91,800,000	2016-05-31
2379	2016-06-14	42,091,830	-1,000	45.8517	91,800,000	2016-05-31
2380	2016-06-13	42,092,830	2,000	45.8528	91,800,000	2016-05-31
2381	2016-06-10	42,090,830	-451,000	45.8506	91,800,000	2016-05-31
2382	2016-06-08	42,541,830	-28,000	46.3419	91,800,000	2016-05-31
2383	2016-06-07	42,569,830	224,950	46.3724	91,800,000	2016-05-31
2384	2016-06-06	42,344,880	159,880	46.1273	91,800,000	2016-05-31
2385	2016-06-03	42,185,000	-2,000	45.9532	91,800,000	2016-05-31
2386	2016-06-02	42,187,000	-291,000	45.9553	91,800,000	2016-05-31
2387	2016-06-01	42,478,000	8,000	46.2723	91,800,000	2016-05-31
2388	2016-05-31	42,470,000	9,000	46.2636	91,800,000	2016-05-31
2389	2016-05-30	42,461,000	6,000	46.2538	91,800,000	2016-04-30
2390	2016-05-27	42,455,000	17,000	46.2473	91,800,000	2016-04-30
2391	2016-05-26	42,438,000	3,000	46.2288	91,800,000	2016-04-30
2392	2016-05-25	42,435,000	9,000	46.2255	91,800,000	2016-04-30
2393	2016-05-24	42,426,000	-1,000	46.2157	91,800,000	2016-04-30
2394	2016-05-23	42,427,000	12,000	46.2168	91,800,000	2016-04-30
2395	2016-05-20	42,415,000	-7,000	46.2037	91,800,000	2016-04-30
2396	2016-05-19	42,422,000	-33,000	46.2113	91,800,000	2016-04-30
2397	2016-05-18	42,455,000	-28,000	46.2473	91,800,000	2016-04-30
2398	2016-05-17	42,483,000	-32,000	46.2778	91,800,000	2016-04-30
2399	2016-05-16	42,515,000	8,000	46.3126	91,800,000	2016-04-30
2400	2016-05-13	42,507,000	-1,000	46.3039	91,800,000	2016-04-30
2401	2016-05-12	42,508,000	-1,000	46.3050	91,800,000	2016-04-30
2402	2016-05-11	42,509,000	5,000	46.3061	91,800,000	2016-04-30
2403	2016-05-10	42,504,000	-115,000	46.3007	91,800,000	2016-04-30
2404	2016-05-09	42,619,000	-39,000	46.4259	91,800,000	2016-04-30
2405	2016-05-06	42,658,000	-2,000	46.4684	91,800,000	2016-04-30
2406	2016-05-05	42,660,000	-2,000	46.4706	91,800,000	2016-04-30
2407	2016-05-04	42,662,000	-7,000	46.4728	91,800,000	2016-04-30
2408	2016-05-03	42,669,000	3,000	46.4804	91,800,000	2016-04-30
2409	2016-04-29	42,666,000	-38,000	46.4771	91,800,000	2016-03-31
2410	2016-04-28	42,704,000	-11,000	46.5185	91,800,000	2016-03-31
2411	2016-04-27	42,715,000	-11,000	46.5305	91,800,000	2016-03-31
2412	2016-04-26	42,726,000	-2,000	46.5425	91,800,000	2016-03-31
2413	2016-04-25	42,728,000	-13,000	46.5447	91,800,000	2016-03-31
2414	2016-04-22	42,741,000	-6,000	46.5588	91,800,000	2016-03-31
2415	2016-04-21	42,747,000	9,000	46.5654	91,800,000	2016-03-31
2416	2016-04-20	42,738,000	15,000	46.5556	91,800,000	2016-03-31
2417	2016-04-19	42,723,000	126,000	46.5392	91,800,000	2016-03-31
2418	2016-04-18	42,597,000	-9,000	46.4020	91,800,000	2016-03-31
2419	2016-04-15	42,606,000	-5,000	46.4118	91,800,000	2016-03-31
2420	2016-04-14	42,611,000	-3,000	46.4172	91,800,000	2016-03-31
2421	2016-04-13	42,614,000	-103,000	46.4205	91,800,000	2016-03-31
2422	2016-04-12	42,717,000	-3,000	46.5327	91,800,000	2016-03-31
2423	2016-04-11	42,720,000	-2,000	46.5359	91,800,000	2016-03-31
2424	2016-04-08	42,722,000	-4,000	46.5381	91,800,000	2016-03-31
2425	2016-04-07	42,726,000	54,000	46.5425	91,800,000	2016-03-31
2426	2016-04-06	42,672,000	-1,000	46.4837	91,800,000	2016-03-31
2427	2016-04-05	42,673,000	161,000	46.4847	91,800,000	2016-03-31
2428	2016-04-01	42,512,000	-24,000	46.3094	91,800,000	2016-03-31
2429	2016-03-31	42,536,000	-37,000	46.3355	91,800,000	2016-03-31
2430	2016-03-30	42,573,000	-211,000	46.3758	91,800,000	2016-02-29
2431	2016-03-29	42,784,000	119,000	46.6057	91,800,000	2016-02-29
2432	2016-03-24	42,665,000	136,000	46.4760	91,800,000	2016-02-29
2433	2016-03-23	42,529,000	-37,000	46.3279	91,800,000	2016-02-29
2434	2016-03-22	42,566,000	-18,000	46.3682	91,800,000	2016-02-29
2435	2016-03-21	42,584,000	8,000	46.3878	91,800,000	2016-02-29
2436	2016-03-18	42,576,000	-1,737,000	46.3791	91,800,000	2016-02-29
2437	2016-03-17	44,313,000	2,000	48.2712	91,800,000	2016-02-29
2438	2016-03-16	44,311,000	-20,000	48.2691	91,800,000	2016-02-29
2439	2016-03-15	44,331,000	-6,000	48.2908	91,800,000	2016-02-29
2440	2016-03-14	44,337,000	-238,000	48.2974	91,800,000	2016-02-29
2441	2016-03-11	44,575,000	1,000	48.5566	91,800,000	2016-02-29
2442	2016-03-10	44,574,000	518,000	48.5556	91,800,000	2016-02-29
2443	2016-03-09	44,056,000	-570,000	47.9913	91,800,000	2016-02-29
2444	2016-03-08	44,626,000	-11,240	48.6122	91,800,000	2016-02-29
2445	2016-03-07	44,637,240	-12,000	48.6244	91,800,000	2016-02-29
2446	2016-03-04	44,649,240	-33,000	48.6375	91,800,000	2016-02-29
2447	2016-03-03	44,682,240	-165,000	48.6735	91,800,000	2016-02-29
2448	2016-03-02	44,847,240	-119,000	48.8532	91,800,000	2016-02-29
2449	2016-03-01	44,966,240	-9,000	48.9828	91,800,000	2016-02-29
2450	2016-02-29	44,975,240	11,000	48.9926	91,800,000	2016-02-29
2451	2016-02-26	44,964,240	-5,000	48.9807	91,800,000	2016-01-31
2452	2016-02-25	44,969,240	98,000	48.9861	91,800,000	2016-01-31
2453	2016-02-24	44,871,240	-5,000	48.8793	91,800,000	2016-01-31
2454	2016-02-23	44,876,240	-3,000	48.8848	91,800,000	2016-01-31
2455	2016-02-22	44,879,240	4,000	48.8881	91,800,000	2016-01-31
2456	2016-02-19	44,875,240	-2,000	48.8837	91,800,000	2016-01-31
2457	2016-02-18	44,877,240	-3,000	48.8859	91,800,000	2016-01-31
2458	2016-02-17	44,880,240	0	48.8892	91,800,000	2016-01-31
2459	2016-02-16	44,880,240	0	48.8892	91,800,000	2016-01-31
2460	2016-02-15	44,880,240	-1,000	48.8892	91,800,000	2016-01-31
2461	2016-02-12	44,881,240	4,000	48.8902	91,800,000	2016-01-31
2462	2016-02-11	44,877,240	32,000	48.8859	91,800,000	2016-01-31
2463	2016-02-05	44,845,240	-14,000	48.8510	91,800,000	2016-01-31
2464	2016-02-04	44,859,240	-7,000	48.8663	91,800,000	2016-01-31
2465	2016-02-03	44,866,240	-7,000	48.8739	91,800,000	2016-01-31
2466	2016-02-02	44,873,240	49,000	48.8815	91,800,000	2016-01-31
2467	2016-02-01	44,824,240	-3,000	48.8281	91,800,000	2016-01-31
2468	2016-01-29	44,827,240	0	48.8314	91,800,000	2015-12-31
2469	2016-01-28	44,827,240	20,000	48.8314	91,800,000	2015-12-31
2470	2016-01-27	44,807,240	11,000	48.8096	91,800,000	2015-12-31
2471	2016-01-26	44,796,240	2,000	48.7976	91,800,000	2015-12-31
2472	2016-01-25	44,794,240	6,000	48.7955	91,800,000	2015-12-31
2473	2016-01-22	44,788,240	70,000	48.7889	91,800,000	2015-12-31
2474	2016-01-21	44,718,240	-10,000	48.7127	91,800,000	2015-12-31
2475	2016-01-20	44,728,240	-4,000	48.7236	91,800,000	2015-12-31
2476	2016-01-19	44,732,240	1,000	48.7279	91,800,000	2015-12-31
2477	2016-01-18	44,731,240	2,000	48.7268	91,800,000	2015-12-31
2478	2016-01-15	44,729,240	-6,000	48.7247	91,800,000	2015-12-31
2479	2016-01-14	44,735,240	1,000	48.7312	91,800,000	2015-12-31
2480	2016-01-13	44,734,240	-2,000	48.7301	91,800,000	2015-12-31
2481	2016-01-12	44,736,240	0	48.7323	91,800,000	2015-12-31
2482	2016-01-11	44,736,240	-1,000	48.7323	91,800,000	2015-12-31
2483	2016-01-08	44,737,240	0	48.7334	91,800,000	2015-12-31
2484	2016-01-07	44,737,240	1,000	48.7334	91,800,000	2015-12-31
2485	2016-01-06	44,736,240	-25,000	48.7323	91,800,000	2015-12-31
2486	2016-01-05	44,761,240	-16,000	48.7595	91,800,000	2015-12-31
2487	2016-01-04	44,777,240	7,000	48.7769	91,800,000	2015-12-31
2488	2015-12-31	44,770,240	0	48.7693	91,800,000	2015-12-31
2489	2015-12-30	44,770,240	-6,000	48.7693	91,800,000	2015-11-30
2490	2015-12-29	44,776,240	4,000	48.7759	91,800,000	2015-11-30
2491	2015-12-28	44,772,240	919,000	48.7715	91,800,000	2015-11-30
2492	2015-12-24	43,853,240	0	47.7704	91,800,000	2015-11-30
2493	2015-12-23	43,853,240	-20,000	47.7704	91,800,000	2015-11-30
2494	2015-12-22	43,873,240	0	47.7922	91,800,000	2015-11-30
2495	2015-12-21	43,873,240	0	47.7922	91,800,000	2015-11-30
2496	2015-12-18	43,873,240	-876,000	47.7922	91,800,000	2015-11-30
2497	2015-12-17	44,749,240	-12,000	48.7464	91,800,000	2015-11-30
2498	2015-12-16	44,761,240	-101,000	48.7595	91,800,000	2015-11-30
2499	2015-12-15	44,862,240	47,000	48.8695	91,800,000	2015-11-30
2500	2015-12-14	44,815,240	11,000	48.8183	91,800,000	2015-11-30
2501	2015-12-11	44,804,240	6,000	48.8064	91,800,000	2015-11-30
2502	2015-12-10	44,798,240	-12,000	48.7998	91,800,000	2015-11-30
2503	2015-12-09	44,810,240	29,000	48.8129	91,800,000	2015-11-30
2504	2015-12-08	44,781,240	15,000	48.7813	91,800,000	2015-11-30
2505	2015-12-07	44,766,240	1,000	48.7650	91,800,000	2015-11-30
2506	2015-12-04	44,765,240	10,000	48.7639	91,800,000	2015-11-30
2507	2015-12-03	44,755,240	-13,000	48.7530	91,800,000	2015-11-30
2508	2015-12-02	44,768,240	17,000	48.7671	91,800,000	2015-11-30
2509	2015-12-01	44,751,240	-195,000	48.7486	91,800,000	2015-11-30
2510	2015-11-30	44,946,240	-44,000	48.9610	91,800,000	2015-11-30
2511	2015-11-27	44,990,240	33,000	49.0090	91,800,000	2015-10-31
2512	2015-11-26	44,957,240	-107,000	48.9730	91,800,000	2015-10-31
2513	2015-11-25	45,064,240	-20,000	49.0896	91,800,000	2015-10-31
2514	2015-11-24	45,084,240	63,000	49.1114	91,800,000	2015-10-31
2515	2015-11-23	45,021,240	-62,000	49.0427	91,800,000	2015-10-31
2516	2015-11-20	45,083,240	39,000	49.1103	91,800,000	2015-10-31
2517	2015-11-19	45,044,240	-15,000	49.0678	91,800,000	2015-10-31
2518	2015-11-18	45,059,240	-3,000	49.0841	91,800,000	2015-10-31
2519	2015-11-17	45,062,240	4,000	49.0874	91,800,000	2015-10-31
2520	2015-11-16	45,058,240	-7,000	49.0831	91,800,000	2015-10-31
2521	2015-11-13	45,065,240	-7,000	49.0907	91,800,000	2015-10-31
2522	2015-11-12	45,072,240	-15,760	49.0983	91,800,000	2015-10-31
2523	2015-11-11	45,088,000	8,000	49.1155	91,800,000	2015-10-31
2524	2015-11-10	45,080,000	4,000	49.1068	91,800,000	2015-10-31
2525	2015-11-09	45,076,000	-7,000	49.1024	91,800,000	2015-10-31
2526	2015-11-06	45,083,000	11,000	49.1100	91,800,000	2015-10-31
2527	2015-11-05	45,072,000	-32,000	49.0980	91,800,000	2015-10-31
2528	2015-11-04	45,104,000	-8,000	49.1329	91,800,000	2015-10-31
2529	2015-11-03	45,112,000	-4,000	49.1416	91,800,000	2015-10-31
2530	2015-11-02	45,116,000	-13,000	49.1460	91,800,000	2015-10-31
2531	2015-10-30	45,129,000	-46,000	49.1601	91,800,000	2015-09-30
2532	2015-10-29	45,175,000	-29,000	49.2102	91,800,000	2015-09-30
2533	2015-10-28	45,204,000	53,000	49.2418	91,800,000	2015-09-30
2534	2015-10-27	45,151,000	31,000	49.1841	91,800,000	2015-09-30
2535	2015-10-26	45,120,000	19,000	49.1503	91,800,000	2015-09-30
2536	2015-10-23	45,101,000	-46,000	49.1296	91,800,000	2015-09-30
2537	2015-10-22	45,147,000	-17,000	49.1797	91,800,000	2015-09-30
2538	2015-10-20	45,164,000	-33,000	49.1983	91,800,000	2015-09-30
2539	2015-10-19	45,197,000	-23,000	49.2342	91,800,000	2015-09-30
2540	2015-10-16	45,220,000	-60,000	49.2593	91,800,000	2015-09-30
2541	2015-10-15	45,280,000	0	49.3246	91,800,000	2015-09-30
2542	2015-10-14	45,280,000	25,000	49.3246	91,800,000	2015-09-30
2543	2015-10-13	45,255,000	-102,000	49.2974	91,800,000	2015-09-30
2544	2015-10-12	45,357,000	1,376,000	49.4085	91,800,000	2015-09-30
2545	2015-10-09	43,981,000	-1,486,000	47.9096	91,800,000	2015-09-30
2546	2015-10-08	45,467,000	-1,880	49.5283	91,800,000	2015-09-30
2547	2015-10-07	45,468,880	395,880	49.5304	91,800,000	2015-09-30
2548	2015-10-06	45,073,000	19,000	49.0991	91,800,000	2015-09-30
2549	2015-10-05	45,054,000	-354,000	49.0784	91,800,000	2015-09-30
2550	2015-10-02	45,408,000	6,000	49.4641	91,800,000	2015-09-30
2551	2015-09-30	45,402,000	49,000	49.4575	91,800,000	2015-09-30
2552	2015-09-29	45,353,000	150,000	49.4041	91,800,000	2015-08-31
2553	2015-09-25	45,203,000	-14,000	49.2407	91,800,000	2015-08-31
2554	2015-09-24	45,217,000	-23,000	49.2560	91,800,000	2015-08-31
2555	2015-09-23	45,240,000	-1,000	49.2810	91,800,000	2015-08-31
2556	2015-09-22	45,241,000	-1,000	49.2821	91,800,000	2015-08-31
2557	2015-09-21	45,242,000	-87,000	49.2832	91,800,000	2015-08-31
2558	2015-09-18	45,329,000	165,000	49.3780	91,800,000	2015-08-31
2559	2015-09-17	45,164,000	3,876,000	49.1983	91,800,000	2015-08-31
2560	2015-09-16	41,288,000	-174,000	44.9760	91,800,000	2015-08-31
2561	2015-09-15	41,462,000	91,000	45.1656	91,800,000	2015-08-31
2562	2015-09-14	41,371,000	48,000	45.0664	91,800,000	2015-08-31
2563	2015-09-11	41,323,000	17,000	45.0142	91,800,000	2015-08-31
2564	2015-09-10	41,306,000	-29,000	44.9956	91,800,000	2015-08-31
2565	2015-09-09	41,335,000	22,000	45.0272	91,800,000	2015-08-31
2566	2015-09-08	41,313,000	2,000	45.0033	91,800,000	2015-08-31
2567	2015-09-07	41,311,000	-10,000	45.0011	91,800,000	2015-08-31
2568	2015-09-04	41,321,000	-5,000	45.0120	91,800,000	2015-08-31
2569	2015-09-02	41,326,000	1,000	45.0174	91,800,000	2015-08-31
2570	2015-09-01	41,325,000	-16,000	45.0163	91,800,000	2015-08-31
2571	2015-08-31	41,341,000	-4,000	45.0338	91,800,000	2015-08-31
2572	2015-08-28	41,345,000	-20,000	45.0381	91,800,000	2015-07-31
2573	2015-08-27	41,365,000	-45,000	45.0599	91,800,000	2015-07-31
2574	2015-08-26	41,410,000	1,352,000	45.1089	91,800,000	2015-07-31
2575	2015-08-25	40,058,000	3,000	43.6362	91,800,000	2015-07-31
2576	2015-08-24	40,055,000	861,000	43.6329	91,800,000	2015-07-31
2577	2015-08-21	39,194,000	25,000	42.6950	91,800,000	2015-07-31
2578	2015-08-20	39,169,000	133,000	42.6678	91,800,000	2015-07-31
2579	2015-08-19	39,036,000	0	42.5229	91,800,000	2015-07-31
2580	2015-08-18	39,036,000	1,000	42.5229	91,800,000	2015-07-31
2581	2015-08-17	39,035,000	-3,000	42.5218	91,800,000	2015-07-31
2582	2015-08-14	39,038,000	-32,000	42.5251	91,800,000	2015-07-31
2583	2015-08-13	39,070,000	-15,000	42.5599	91,800,000	2015-07-31
2584	2015-08-12	39,085,000	-1,000	42.5763	91,800,000	2015-07-31
2585	2015-08-11	39,086,000	-7,000	42.5773	91,800,000	2015-07-31
2586	2015-08-10	39,093,000	-544,000	42.5850	91,800,000	2015-07-31
2587	2015-08-07	39,637,000	-6,000	43.1776	91,800,000	2015-07-31
2588	2015-08-06	39,643,000	93,000	43.1841	91,800,000	2015-07-31
2589	2015-08-05	39,550,000	-2,512,000	43.0828	91,800,000	2015-07-31
2590	2015-08-04	42,062,000	0	45.8192	91,800,000	2015-07-31
2591	2015-08-03	42,062,000	-1,032,000	45.8192	91,800,000	2015-07-31
2592	2015-07-31	43,094,000	-3,000	46.9434	91,800,000	2015-07-31
2593	2015-07-30	43,097,000	-29,000	46.9466	91,800,000	2015-06-30
2594	2015-07-29	43,126,000	69,000	46.9782	91,800,000	2015-06-30
2595	2015-07-28	43,057,000	152,000	46.9031	91,800,000	2015-06-30
2596	2015-07-27	42,905,000	-1,000	46.7375	91,800,000	2015-06-30
2597	2015-07-24	42,906,000	-31,000	46.7386	91,800,000	2015-06-30
2598	2015-07-23	42,937,000	6,000	46.7723	91,800,000	2015-06-30
2599	2015-07-22	42,931,000	43,000	46.7658	91,800,000	2015-06-30
2600	2015-07-21	42,888,000	23,000	46.7190	91,800,000	2015-06-30
2601	2015-07-20	42,865,000	504,000	46.6939	91,800,000	2015-06-30
2602	2015-07-17	42,361,000	4,023,000	46.1449	91,800,000	2015-06-30
2603	2015-07-16	38,338,000	1,095,000	41.7625	91,800,000	2015-06-30
2604	2015-07-15	37,243,000	319,500	40.5697	91,800,000	2015-06-30
2605	2015-07-14	36,923,500	-114,000	40.2217	91,800,000	2015-06-30
2606	2015-07-13	37,037,500	-107,575	40.3459	91,800,000	2015-06-30
2607	2015-07-10	37,145,075	-158,000	40.4630	91,800,000	2015-06-30
2608	2015-07-09	37,303,075	-407,000	40.6352	91,800,000	2015-06-30
2609	2015-07-08	37,710,075	47,386	41.0785	91,800,000	2015-06-30
2610	2015-07-07	37,662,689	366,526	41.0269	91,800,000	2015-06-30
2611	2015-07-06	37,296,163	1,034,000	40.6276	91,800,000	2015-06-30
2612	2015-07-03	36,262,163	97,553	39.5013	91,800,000	2015-06-30
2613	2015-07-02	36,164,610	122,000	39.3950	91,800,000	2015-06-30
2614	2015-06-30	36,042,610	322,110	39.2621	91,800,000	2015-06-30
2615	2015-06-29	35,720,500	-230,000	38.9112	91,800,000	2015-05-31
2616	2015-06-26	35,950,500	-91,000	39.1618	91,800,000	2015-05-31
2617	2015-06-25	36,041,500	-41,110	39.2609	91,800,000	2015-05-31
2618	2015-06-24	36,082,610	163,110	39.3057	91,800,000	2015-05-31
2619	2015-06-23	35,919,500	-438,000	39.1280	91,800,000	2015-05-31
2620	2015-06-22	36,357,500	89,000	39.6051	91,800,000	2015-05-31
2621	2015-06-19	36,268,500	-230,480	39.5082	91,800,000	2015-05-31
2622	2015-06-18	36,498,980	93,480	39.7592	91,800,000	2015-05-31
2623	2015-06-17	36,405,500	-193,000	39.6574	91,800,000	2015-05-31
2624	2015-06-16	36,598,500	-47,000	39.8676	91,800,000	2015-05-31
2625	2015-06-15	36,645,500	-30,000	39.9188	91,800,000	2015-05-31
2626	2015-06-12	36,675,500	-2,000	39.9515	91,800,000	2015-05-31
2627	2015-06-11	36,677,500	-40,000	39.9537	91,800,000	2015-05-31
2628	2015-06-10	36,717,500	-143,000	39.9973	91,800,000	2015-05-31
2629	2015-06-09	36,860,500	-272,000	40.1531	91,800,000	2015-05-31
2630	2015-06-08	37,132,500	-187,000	40.4493	91,800,000	2015-05-31
2631	2015-06-05	37,319,500	-102,500	40.6531	91,800,000	2015-05-31
2632	2015-06-04	37,422,000	186,000	40.7647	91,800,000	2015-05-31
2633	2015-06-03	37,236,000	-96,875	40.5621	91,800,000	2015-05-31
2634	2015-06-02	37,332,875	71,705	40.6676	91,800,000	2015-05-31
2635	2015-06-01	37,261,170	365,170	40.5895	91,800,000	2015-05-31
2636	2015-05-29	36,896,000	389,000	40.1917	91,800,000	2015-04-30
2637	2015-05-28	36,507,000	324,000	39.7680	91,800,000	2015-04-30
2638	2015-05-27	36,183,000	139,000	39.4150	91,800,000	2015-04-30
2639	2015-05-26	36,044,000	-39,000	39.2636	91,800,000	2015-04-30
2640	2015-05-22	36,083,000	203,000	39.3061	91,800,000	2015-04-30
2641	2015-05-21	35,880,000	47,480	39.0850	91,800,000	2015-04-30
2642	2015-05-20	35,832,520	110,520	39.0332	91,800,000	2015-04-30
2643	2015-05-19	35,722,000	35,000	38.9129	91,800,000	2015-04-30
2644	2015-05-18	35,687,000	68,000	38.8747	91,800,000	2015-04-30
2645	2015-05-15	35,619,000	28,000	38.8007	91,800,000	2015-04-30
2646	2015-05-14	35,591,000	85,000	38.7702	91,800,000	2015-04-30
2647	2015-05-13	35,506,000	10,000	38.6776	91,800,000	2015-04-30
2648	2015-05-12	35,496,000	13,000	38.6667	91,800,000	2015-04-30
2649	2015-05-11	35,483,000	82,000	38.6525	91,800,000	2015-04-30
2650	2015-05-08	35,401,000	0	38.5632	91,800,000	2015-04-30
2651	2015-05-07	35,401,000	-29,940	38.5632	91,800,000	2015-04-30
2652	2015-05-06	35,430,940	128,940	38.5958	91,800,000	2015-04-30
2653	2015-05-05	35,302,000	1,000	38.4553	91,800,000	2015-04-30
2654	2015-05-04	35,301,000	-21,000	38.4542	91,800,000	2015-04-30
2655	2015-04-30	35,322,000	90,000	38.4771	91,800,000	2015-04-30
2656	2015-04-29	35,232,000	1,435,000	38.3791	91,800,000	2015-03-31
2657	2015-04-28	33,797,000	8,394	36.8159	91,800,000	2015-03-31
2658	2015-04-27	33,788,606	-9,119,274	36.8068	91,800,000	2015-03-31
2659	2015-04-24	42,907,880	-3,000	46.7406	91,800,000	2015-03-31
2660	2015-04-23	42,910,880	-197,000	46.7439	91,800,000	2015-03-31
2661	2015-04-22	43,107,880	3,000	46.9585	91,800,000	2015-03-31
2662	2015-04-21	43,104,880	3,000	46.9552	91,800,000	2015-03-31
2663	2015-04-20	43,101,880	41,000	46.9519	91,800,000	2015-03-31
2664	2015-04-17	43,060,880	40,000	46.9073	91,800,000	2015-03-31
2665	2015-04-16	43,020,880	97,000	46.8637	91,800,000	2015-03-31
2666	2015-04-15	42,923,880	70,000	46.7580	91,800,000	2015-03-31
2667	2015-04-14	42,853,880	-26,000	46.6818	91,800,000	2015-03-31
2668	2015-04-13	42,879,880	313,000	46.7101	91,800,000	2015-03-31
2669	2015-04-10	42,566,880	189,000	46.3692	91,800,000	2015-03-31
2670	2015-04-09	42,377,880	-2,999,000	46.1633	91,800,000	2015-03-31
2671	2015-04-08	45,376,880	-31,000	49.4302	91,800,000	2015-03-31
2672	2015-04-02	45,407,880	3,000	49.4639	91,800,000	2015-03-31
2673	2015-04-01	45,404,880	-1,000	49.4607	91,800,000	2015-03-31
2674	2015-03-31	45,405,880	-2,000	49.4617	91,800,000	2015-03-31
2675	2015-03-30	45,407,880	-5,000	49.4639	91,800,000	2015-02-28
2676	2015-03-27	45,412,880	0	49.4694	91,800,000	2015-02-28
2677	2015-03-26	45,412,880	0	49.4694	91,800,000	2015-02-28
2678	2015-03-25	45,412,880	0	49.4694	91,800,000	2015-02-28
2679	2015-03-24	45,412,880	0	49.4694	91,800,000	2015-02-28
2680	2015-03-23	45,412,880	0	49.4694	91,800,000	2015-02-28
2681	2015-03-20	45,412,880	40,000	49.4694	91,800,000	2015-02-28
2682	2015-03-19	45,372,880	1,000	49.4258	91,800,000	2015-02-28
2683	2015-03-18	45,371,880	-1,000	49.4247	91,800,000	2015-02-28
2684	2015-03-17	45,372,880	0	49.4258	91,800,000	2015-02-28
2685	2015-03-16	45,372,880	-2,000	49.4258	91,800,000	2015-02-28
2686	2015-03-13	45,374,880	7,000	49.4280	91,800,000	2015-02-28
2687	2015-03-12	45,367,880	-4,000	49.4203	91,800,000	2015-02-28
2688	2015-03-11	45,371,880	0	49.4247	91,800,000	2015-02-28
2689	2015-03-10	45,371,880	0	49.4247	91,800,000	2015-02-28
2690	2015-03-09	45,371,880	-45,000	49.4247	91,800,000	2015-02-28
2691	2015-03-06	45,416,880	0	49.4737	91,800,000	2015-02-28
2692	2015-03-05	45,416,880	0	49.4737	91,800,000	2015-02-28
2693	2015-03-04	45,416,880	3,000	49.4737	91,800,000	2015-02-28
2694	2015-03-03	45,413,880	0	49.4705	91,800,000	2015-02-28
2695	2015-03-02	45,413,880	0	49.4705	91,800,000	2015-02-28
2696	2015-02-27	45,413,880	-3,000	49.4705	91,800,000	2015-01-31
2697	2015-02-26	45,416,880	0	49.4737	91,800,000	2015-01-31
2698	2015-02-25	45,416,880	-10,000	49.4737	91,800,000	2015-01-31
2699	2015-02-24	45,426,880	-2,000	49.4846	91,800,000	2015-01-31
2700	2015-02-23	45,428,880	0	49.4868	91,800,000	2015-01-31
2701	2015-02-18	45,428,880	0	49.4868	91,800,000	2015-01-31
2702	2015-02-17	45,428,880	0	49.4868	91,800,000	2015-01-31
2703	2015-02-16	45,428,880	0	49.4868	91,800,000	2015-01-31
2704	2015-02-13	45,428,880	0	49.4868	91,800,000	2015-01-31
2705	2015-02-12	45,428,880	0	49.4868	91,800,000	2015-01-31
2706	2015-02-11	45,428,880	0	49.4868	91,800,000	2015-01-31
2707	2015-02-10	45,428,880	0	49.4868	91,800,000	2015-01-31
2708	2015-02-09	45,428,880	-5,000	49.4868	91,800,000	2015-01-31
2709	2015-02-06	45,433,880	0	49.4922	91,800,000	2015-01-31
2710	2015-02-05	45,433,880	0	49.4922	91,800,000	2015-01-31
2711	2015-02-04	45,433,880	0	49.4922	91,800,000	2015-01-31
2712	2015-02-03	45,433,880	0	49.4922	91,800,000	2015-01-31
2713	2015-02-02	45,433,880	-10,000	49.4922	91,800,000	2015-01-31
2714	2015-01-30	45,443,880	0	49.5031	91,800,000	2014-12-31
2715	2015-01-29	45,443,880	0	49.5031	91,800,000	2014-12-31
2716	2015-01-28	45,443,880	0	49.5031	91,800,000	2014-12-31
2717	2015-01-27	45,443,880	0	49.5031	91,800,000	2014-12-31
2718	2015-01-26	45,443,880	0	49.5031	91,800,000	2014-12-31
2719	2015-01-23	45,443,880	0	49.5031	91,800,000	2014-12-31
2720	2015-01-22	45,443,880	0	49.5031	91,800,000	2014-12-31
2721	2015-01-21	45,443,880	3,000	49.5031	91,800,000	2014-12-31
2722	2015-01-20	45,440,880	0	49.4999	91,800,000	2014-12-31
2723	2015-01-19	45,440,880	0	49.4999	91,800,000	2014-12-31
2724	2015-01-16	45,440,880	0	49.4999	91,800,000	2014-12-31
2725	2015-01-15	45,440,880	8,000	49.4999	91,800,000	2014-12-31
2726	2015-01-14	45,432,880	0	49.4912	91,800,000	2014-12-31
2727	2015-01-13	45,432,880	8,000	49.4912	91,800,000	2014-12-31
2728	2015-01-12	45,424,880	0	49.4824	91,800,000	2014-12-31
2729	2015-01-09	45,424,880	0	49.4824	91,800,000	2014-12-31
2730	2015-01-08	45,424,880	0	49.4824	91,800,000	2014-12-31
2731	2015-01-07	45,424,880	8,000	49.4824	91,800,000	2014-12-31
2732	2015-01-06	45,416,880	0	49.4737	91,800,000	2014-12-31
2733	2015-01-05	45,416,880	0	49.4737	91,800,000	2014-12-31
2734	2015-01-02	45,416,880	0	49.4737	91,800,000	2014-12-31
2735	2014-12-31	45,416,880	0	49.4737	91,800,000	2014-12-31
2736	2014-12-30	45,416,880	0	49.4737	91,800,000	2014-11-30
2737	2014-12-29	45,416,880	0	49.4737	91,800,000	2014-11-30
2738	2014-12-24	45,416,880	0	49.4737	91,800,000	2014-11-30
2739	2014-12-23	45,416,880	0	49.4737	91,800,000	2014-11-30
2740	2014-12-22	45,416,880	2,000	49.4737	91,800,000	2014-11-30
2741	2014-12-19	45,414,880	0	49.4715	91,800,000	2014-11-30
2742	2014-12-18	45,414,880	0	49.4715	91,800,000	2014-11-30
2743	2014-12-17	45,414,880	1,070,880	49.4715	91,800,000	2014-11-30
2744	2014-12-16	44,344,000	3,000	48.3050	91,800,000	2014-11-30
2745	2014-12-15	44,341,000	0	48.3017	91,800,000	2014-11-30
2746	2014-12-12	44,341,000	-1,072,820	48.3017	91,800,000	2014-11-30
2747	2014-12-11	45,413,820	0	49.4704	91,800,000	2014-11-30
2748	2014-12-10	45,413,820	12,000	49.4704	91,800,000	2014-11-30
2749	2014-12-09	45,401,820	12,000	49.4573	91,800,000	2014-11-30
2750	2014-12-08	45,389,820	17,000	49.4442	91,800,000	2014-11-30
2751	2014-12-05	45,372,820	0	49.4257	91,800,000	2014-11-30
2752	2014-12-04	45,372,820	0	49.4257	91,800,000	2014-11-30
2753	2014-12-03	45,372,820	0	49.4257	91,800,000	2014-11-30
2754	2014-12-02	45,372,820	0	49.4257	91,800,000	2014-11-30
2755	2014-12-01	45,372,820	0	49.4257	91,800,000	2014-11-30
2756	2014-11-28	45,372,820	7,000	49.4257	91,800,000	2014-10-31
2757	2014-11-27	45,365,820	-8,000	49.4181	91,800,000	2014-10-31
2758	2014-11-26	45,373,820	0	49.4268	91,800,000	2014-10-31
2759	2014-11-25	45,373,820	0	49.4268	91,800,000	2014-10-31
2760	2014-11-24	45,373,820	0	49.4268	91,800,000	2014-10-31
2761	2014-11-21	45,373,820	0	49.4268	91,800,000	2014-10-31
2762	2014-11-20	45,373,820	0	49.4268	91,800,000	2014-10-31
2763	2014-11-19	45,373,820	0	49.4268	91,800,000	2014-10-31
2764	2014-11-18	45,373,820	0	49.4268	91,800,000	2014-10-31
2765	2014-11-17	45,373,820	10,000	49.4268	91,800,000	2014-10-31
2766	2014-11-14	45,363,820	0	49.4159	91,800,000	2014-10-31
2767	2014-11-13	45,363,820	0	49.4159	91,800,000	2014-10-31
2768	2014-11-12	45,363,820	-10,000	49.4159	91,800,000	2014-10-31
2769	2014-11-11	45,373,820	0	49.4268	91,800,000	2014-10-31
2770	2014-11-10	45,373,820	0	49.4268	91,800,000	2014-10-31
2771	2014-11-07	45,373,820	0	49.4268	91,800,000	2014-10-31
2772	2014-11-06	45,373,820	-1,000	49.4268	91,800,000	2014-10-31
2773	2014-11-05	45,374,820	-20,000	49.4279	91,800,000	2014-10-31
2774	2014-11-04	45,394,820	0	49.4497	91,800,000	2014-10-31
2775	2014-11-03	45,394,820	0	49.4497	91,800,000	2014-10-31
2776	2014-10-31	45,394,820	0	49.4497	91,800,000	2014-10-31
2777	2014-10-30	45,394,820	0	49.4497	91,800,000	2014-09-30
2778	2014-10-29	45,394,820	0	49.4497	91,800,000	2014-09-30
2779	2014-10-28	45,394,820	0	49.4497	91,800,000	2014-09-30
2780	2014-10-27	45,394,820	0	49.4497	91,800,000	2014-09-30
2781	2014-10-24	45,394,820	0	49.4497	91,800,000	2014-09-30
2782	2014-10-23	45,394,820	0	49.4497	91,800,000	2014-09-30
2783	2014-10-22	45,394,820	0	49.4497	91,800,000	2014-09-30
2784	2014-10-21	45,394,820	0	49.4497	91,800,000	2014-09-30
2785	2014-10-20	45,394,820	-5,000	49.4497	91,800,000	2014-09-30
2786	2014-10-17	45,399,820	0	49.4551	91,800,000	2014-09-30
2787	2014-10-16	45,399,820	-5,000	49.4551	91,800,000	2014-09-30
2788	2014-10-15	45,404,820	0	49.4606	91,800,000	2014-09-30
2789	2014-10-14	45,404,820	10,000	49.4606	91,800,000	2014-09-30
2790	2014-10-13	45,394,820	7,000	49.4497	91,800,000	2014-09-30
2791	2014-10-10	45,387,820	-14,000	49.4421	91,800,000	2014-09-30
2792	2014-10-09	45,401,820	-6,000	49.4573	91,800,000	2014-09-30
2793	2014-10-08	45,407,820	0	49.4639	91,800,000	2014-09-30
2794	2014-10-07	45,407,820	3,000	49.4639	91,800,000	2014-09-30
2795	2014-10-06	45,404,820	1,000	49.4606	91,800,000	2014-09-30
2796	2014-10-03	45,403,820	16,000	49.4595	91,800,000	2014-09-30
2797	2014-09-30	45,387,820	0	49.4421	91,800,000	2014-09-30
2798	2014-09-29	45,387,820	1,072,820	49.4421	91,800,000	2014-08-31
2799	2014-09-26	44,315,000	-1,000	48.2734	91,800,000	2014-08-31
2800	2014-09-25	44,316,000	0	48.2745	91,800,000	2014-08-31
2801	2014-09-24	44,316,000	0	48.2745	91,800,000	2014-08-31
2802	2014-09-23	44,316,000	0	48.2745	91,800,000	2014-08-31
2803	2014-09-22	44,316,000	0	48.2745	91,800,000	2014-08-31
2804	2014-09-19	44,316,000	0	48.2745	91,800,000	2014-08-31
2805	2014-09-18	44,316,000	0	48.2745	91,800,000	2014-08-31
2806	2014-09-17	44,316,000	0	48.2745	91,800,000	2014-08-31
2807	2014-09-16	44,316,000	0	48.2745	91,800,000	2014-08-31
2808	2014-09-15	44,316,000	0	48.2745	91,800,000	2014-08-31
2809	2014-09-12	44,316,000	-1,000	48.2745	91,800,000	2014-08-31
2810	2014-09-11	44,317,000	-1,000	48.2756	91,800,000	2014-08-31
2811	2014-09-10	44,318,000	1,000	48.2767	91,800,000	2014-08-31
2812	2014-09-08	44,317,000	0	48.2756	91,800,000	2014-08-31
2813	2014-09-05	44,317,000	0	48.2756	91,800,000	2014-08-31
2814	2014-09-04	44,317,000	0	48.2756	91,800,000	2014-08-31
2815	2014-09-03	44,317,000	0	48.2756	91,800,000	2014-08-31
2816	2014-09-02	44,317,000	0	48.2756	91,800,000	2014-08-31
2817	2014-09-01	44,317,000	0	48.2756	91,800,000	2014-08-31
2818	2014-08-29	44,317,000	0	48.2756	91,800,000	2014-07-31
2819	2014-08-28	44,317,000	0	48.2756	91,800,000	2014-07-31
2820	2014-08-27	44,317,000	0	48.2756	91,800,000	2014-07-31
2821	2014-08-26	44,317,000	0	48.2756	91,800,000	2014-07-31
2822	2014-08-25	44,317,000	0	48.2756	91,800,000	2014-07-31
2823	2014-08-22	44,317,000	0	48.2756	91,800,000	2014-07-31
2824	2014-08-21	44,317,000	0	48.2756	91,800,000	2014-07-31
2825	2014-08-20	44,317,000	0	48.2756	91,800,000	2014-07-31
2826	2014-08-19	44,317,000	0	48.2756	91,800,000	2014-07-31
2827	2014-08-18	44,317,000	-4,000	48.2756	91,800,000	2014-07-31
2828	2014-08-15	44,321,000	8,000	48.2800	91,800,000	2014-07-31
2829	2014-08-14	44,313,000	0	48.2712	91,800,000	2014-07-31
2830	2014-08-13	44,313,000	0	48.2712	91,800,000	2014-07-31
2831	2014-08-12	44,313,000	0	48.2712	91,800,000	2014-07-31
2832	2014-08-11	44,313,000	0	48.2712	91,800,000	2014-07-31
2833	2014-08-08	44,313,000	0	48.2712	91,800,000	2014-07-31
2834	2014-08-07	44,313,000	-1,073,790	48.2712	91,800,000	2014-07-31
2835	2014-08-06	45,386,790	0	49.4409	91,800,000	2014-07-31
2836	2014-08-05	45,386,790	0	49.4409	91,800,000	2014-07-31
2837	2014-08-04	45,386,790	0	49.4409	91,800,000	2014-07-31
2838	2014-08-01	45,386,790	0	49.4409	91,800,000	2014-07-31
2839	2014-07-31	45,386,790	0	49.4409	91,800,000	2014-07-31
2840	2014-07-30	45,386,790	0	49.4409	91,800,000	2014-06-30
2841	2014-07-29	45,386,790	0	49.4409	91,800,000	2014-06-30
2842	2014-07-28	45,386,790	1,000	49.4409	91,800,000	2014-06-30
2843	2014-07-25	45,385,790	0	49.4399	91,800,000	2014-06-30
2844	2014-07-24	45,385,790	0	49.4399	91,800,000	2014-06-30
2845	2014-07-23	45,385,790	0	49.4399	91,800,000	2014-06-30
2846	2014-07-22	45,385,790	1,073,790	49.4399	91,800,000	2014-06-30
2847	2014-07-21	44,312,000	0	48.2702	91,800,000	2014-06-30
2848	2014-07-18	44,312,000	0	48.2702	91,800,000	2014-06-30
2849	2014-07-17	44,312,000	0	48.2702	91,800,000	2014-06-30
2850	2014-07-16	44,312,000	0	48.2702	91,800,000	2014-06-30
2851	2014-07-15	44,312,000	0	48.2702	91,800,000	2014-06-30
2852	2014-07-14	44,312,000	0	48.2702	91,800,000	2014-06-30
2853	2014-07-11	44,312,000	0	48.2702	91,800,000	2014-06-30
2854	2014-07-10	44,312,000	0	48.2702	91,800,000	2014-06-30
2855	2014-07-09	44,312,000	0	48.2702	91,800,000	2014-06-30
2856	2014-07-08	44,312,000	0	48.2702	91,800,000	2014-06-30
2857	2014-07-07	44,312,000	0	48.2702	91,800,000	2014-06-30
2858	2014-07-04	44,312,000	0	48.2702	91,800,000	2014-06-30
2859	2014-07-03	44,312,000	1,000	48.2702	91,800,000	2014-06-30
2860	2014-07-02	44,311,000	0	48.2691	91,800,000	2014-06-30
2861	2014-06-30	44,311,000	0	48.2691	91,800,000	2014-06-30
2862	2014-06-27	44,311,000	0	48.2691	91,800,000	2014-05-31
2863	2014-06-26	44,311,000	0	48.2691	91,800,000	2014-05-31
2864	2014-06-25	44,311,000	0	48.2691	91,800,000	2014-05-31
2865	2014-06-24	44,311,000	0	48.2691	91,800,000	2014-05-31
2866	2014-06-23	44,311,000	0	48.2691	91,800,000	2014-05-31
2867	2014-06-20	44,311,000	0	48.2691	91,800,000	2014-05-31
2868	2014-06-19	44,311,000	-1,073,790	48.2691	91,800,000	2014-05-31
2869	2014-06-18	45,384,790	0	49.4388	91,800,000	2014-05-31
2870	2014-06-17	45,384,790	0	49.4388	91,800,000	2014-05-31
2871	2014-06-16	45,384,790	0	49.4388	91,800,000	2014-05-31
2872	2014-06-13	45,384,790	0	49.4388	91,800,000	2014-05-31
2873	2014-06-12	45,384,790	0	49.4388	91,800,000	2014-05-31
2874	2014-06-11	45,384,790	-23,000	49.4388	91,800,000	2014-05-31
2875	2014-06-10	45,407,790	0	49.4638	91,800,000	2014-05-31
2876	2014-06-09	45,407,790	0	49.4638	91,800,000	2014-05-31
2877	2014-06-06	45,407,790	1,073,790	49.4638	91,800,000	2014-05-31
2878	2014-06-05	44,334,000	0	48.2941	91,800,000	2014-05-31
2879	2014-06-04	44,334,000	0	48.2941	91,800,000	2014-05-31
2880	2014-06-03	44,334,000	-1,074,760	48.2941	91,800,000	2014-05-31
2881	2014-05-30	45,408,760	-1,000	49.4649	91,800,000	2014-04-30
2882	2014-05-29	45,409,760	0	49.4660	91,800,000	2014-04-30
2883	2014-05-28	45,409,760	0	49.4660	91,800,000	2014-04-30
2884	2014-05-27	45,409,760	0	49.4660	91,800,000	2014-04-30
2885	2014-05-26	45,409,760	0	49.4660	91,800,000	2014-04-30
2886	2014-05-23	45,409,760	-1,000	49.4660	91,800,000	2014-04-30
2887	2014-05-22	45,410,760	0	49.4671	91,800,000	2014-04-30
2888	2014-05-21	45,410,760	0	49.4671	91,800,000	2014-04-30
2889	2014-05-20	45,410,760	0	49.4671	91,800,000	2014-04-30
2890	2014-05-19	45,410,760	0	49.4671	91,800,000	2014-04-30
2891	2014-05-16	45,410,760	-2,000	49.4671	91,800,000	2014-04-30
2892	2014-05-15	45,412,760	0	49.4692	91,800,000	2014-04-30
2893	2014-05-14	45,412,760	0	49.4692	91,800,000	2014-04-30
2894	2014-05-13	45,412,760	0	49.4692	91,800,000	2014-04-30
2895	2014-05-12	45,412,760	-1,000	49.4692	91,800,000	2014-04-30
2896	2014-05-10	45,413,760	0	49.4703	91,800,000	2014-04-30
2897	2014-05-09	45,413,760	0	49.4703	91,800,000	2014-04-30
2898	2014-05-08	45,413,760	0	49.4703	91,800,000	2014-04-30
2899	2014-05-07	45,413,760	0	49.4703	91,800,000	2014-04-30
2900	2014-05-05	45,413,760	-12,000	49.4703	91,800,000	2014-04-30
2901	2014-05-02	45,425,760	-11,000	49.4834	91,800,000	2014-04-30
2902	2014-04-30	45,436,760	0	49.4954	91,800,000	2014-04-30
2903	2014-04-29	45,436,760	1,060,760	49.4954	91,800,000	2014-03-31
2904	2014-04-28	44,376,000	0	48.3399	91,800,000	2014-03-31
2905	2014-04-25	44,376,000	0	48.3399	91,800,000	2014-03-31
2906	2014-04-24	44,376,000	0	48.3399	91,800,000	2014-03-31
2907	2014-04-23	44,376,000	-1,137,904	48.3399	91,800,000	2014-03-31
2908	2014-04-22	45,513,904	-68,000	49.5794	91,800,000	2014-03-31
2909	2014-04-17	45,581,904	0	49.6535	91,800,000	2014-03-31
2910	2014-04-16	45,581,904	0	49.6535	91,800,000	2014-03-31
2911	2014-04-15	45,581,904	0	49.6535	91,800,000	2014-03-31
2912	2014-04-14	45,581,904	0	49.6535	91,800,000	2014-03-31
2913	2014-04-11	45,581,904	2,000	49.6535	91,800,000	2014-03-31
2914	2014-04-10	45,579,904	0	49.6513	91,800,000	2014-03-31
2915	2014-04-09	45,579,904	0	49.6513	91,800,000	2014-03-31
2916	2014-04-08	45,579,904	0	49.6513	91,800,000	2014-03-31
2917	2014-04-07	45,579,904	0	49.6513	91,800,000	2014-03-31
2918	2014-04-04	45,579,904	0	49.6513	91,800,000	2014-03-31
2919	2014-04-03	45,579,904	0	49.6513	91,800,000	2014-03-31
2920	2014-04-02	45,579,904	2,000	49.6513	91,800,000	2014-03-31
2921	2014-04-01	45,577,904	0	49.6491	91,800,000	2014-03-31
2922	2014-03-31	45,577,904	0	49.6491	91,800,000	2014-03-31
2923	2014-03-28	45,577,904	0	49.6491	91,800,000	2014-02-28
2924	2014-03-27	45,577,904	0	49.6491	91,800,000	2014-02-28
2925	2014-03-26	45,577,904	0	49.6491	91,800,000	2014-02-28
2926	2014-03-25	45,577,904	0	49.6491	91,800,000	2014-02-28
2927	2014-03-24	45,577,904	0	49.6491	91,800,000	2014-02-28
2928	2014-03-21	45,577,904	0	49.6491	91,800,000	2014-02-28
2929	2014-03-20	45,577,904	-6,000	49.6491	91,800,000	2014-02-28
2930	2014-03-19	45,583,904	0	49.6557	91,800,000	2014-02-28
2931	2014-03-18	45,583,904	0	49.6557	91,800,000	2014-02-28
2932	2014-03-17	45,583,904	0	49.6557	91,800,000	2014-02-28
2933	2014-03-14	45,583,904	0	49.6557	91,800,000	2014-02-28
2934	2014-03-13	45,583,904	4,000	49.6557	91,800,000	2014-02-28
2935	2014-03-12	45,579,904	0	49.6513	91,800,000	2014-02-28
2936	2014-03-11	45,579,904	0	49.6513	91,800,000	2014-02-28
2937	2014-03-10	45,579,904	10,000	49.6513	91,800,000	2014-02-28
2938	2014-03-07	45,569,904	0	49.6404	91,800,000	2014-02-28
2939	2014-03-06	45,569,904	0	49.6404	91,800,000	2014-02-28
2940	2014-03-05	45,569,904	0	49.6404	91,800,000	2014-02-28
2941	2014-03-04	45,569,904	-1,000	49.6404	91,800,000	2014-02-28
2942	2014-03-03	45,570,904	0	49.6415	91,800,000	2014-02-28
2943	2014-02-28	45,570,904	0	49.6415	91,800,000	2014-02-28
2944	2014-02-27	45,570,904	0	49.6415	91,800,000	2014-01-31
2945	2014-02-26	45,570,904	0	49.6415	91,800,000	2014-01-31
2946	2014-02-25	45,570,904	0	49.6415	91,800,000	2014-01-31
2947	2014-02-24	45,570,904	-4,000	49.6415	91,800,000	2014-01-31
2948	2014-02-21	45,574,904	-10,000	49.6459	91,800,000	2014-01-31
2949	2014-02-20	45,584,904	0	49.6568	91,800,000	2014-01-31
2950	2014-02-19	45,584,904	-14,000	49.6568	91,800,000	2014-01-31
2951	2014-02-18	45,598,904	0	49.6720	91,800,000	2014-01-31
2952	2014-02-17	45,598,904	0	49.6720	91,800,000	2014-01-31
2953	2014-02-14	45,598,904	0	49.6720	91,800,000	2014-01-31
2954	2014-02-13	45,598,904	0	49.6720	91,800,000	2014-01-31
2955	2014-02-12	45,598,904	0	49.6720	91,800,000	2014-01-31
2956	2014-02-11	45,598,904	0	49.6720	91,800,000	2014-01-31
2957	2014-02-10	45,598,904	0	49.6720	91,800,000	2014-01-31
2958	2014-02-07	45,598,904	0	49.6720	91,800,000	2014-01-31
2959	2014-02-06	45,598,904	0	49.6720	91,800,000	2014-01-31
2960	2014-02-05	45,598,904	0	49.6720	91,800,000	2014-01-31
2961	2014-02-04	45,598,904	0	49.6720	91,800,000	2014-01-31
2962	2014-01-30	45,598,904	0	49.6720	91,800,000	2013-12-31
2963	2014-01-29	45,598,904	0	49.6720	91,800,000	2013-12-31
2964	2014-01-28	45,598,904	-25,000	49.6720	91,800,000	2013-12-31
2965	2014-01-27	45,623,904	-6,000	49.6992	91,800,000	2013-12-31
2966	2014-01-24	45,629,904	-5,000	49.7058	91,800,000	2013-12-31
2967	2014-01-23	45,634,904	-3,000	49.7112	91,800,000	2013-12-31
2968	2014-01-22	45,637,904	-2,000	49.7145	91,800,000	2013-12-31
2969	2014-01-21	45,639,904	-10,000	49.7167	91,800,000	2013-12-31
2970	2014-01-20	45,649,904	-2,000	49.7276	91,800,000	2013-12-31
2971	2014-01-17	45,651,904	0	49.7297	91,800,000	2013-12-31
2972	2014-01-16	45,651,904	0	49.7297	91,800,000	2013-12-31
2973	2014-01-15	45,651,904	0	49.7297	91,800,000	2013-12-31
2974	2014-01-14	45,651,904	-2,000	49.7297	91,800,000	2013-12-31
2975	2014-01-13	45,653,904	-25,000	49.7319	91,800,000	2013-12-31
2976	2014-01-10	45,678,904	0	49.7592	91,800,000	2013-12-31
2977	2014-01-09	45,678,904	0	49.7592	91,800,000	2013-12-31
2978	2014-01-08	45,678,904	-5,000	49.7592	91,800,000	2013-12-31
2979	2014-01-07	45,683,904	0	49.7646	91,800,000	2013-12-31
2980	2014-01-06	45,683,904	0	49.7646	91,800,000	2013-12-31
2981	2014-01-03	45,683,904	0	49.7646	91,800,000	2013-12-31
2982	2014-01-02	45,683,904	0	49.7646	91,800,000	2013-12-31
2983	2013-12-31	45,683,904	0	49.7646	91,800,000	2013-12-31
2984	2013-12-30	45,683,904	0	49.7646	91,800,000	2013-11-30
2985	2013-12-27	45,683,904	-2,000	49.7646	91,800,000	2013-11-30
2986	2013-12-24	45,685,904	0	49.7668	91,800,000	2013-11-30
2987	2013-12-23	45,685,904	0	49.7668	91,800,000	2013-11-30
2988	2013-12-20	45,685,904	0	49.7668	91,800,000	2013-11-30
2989	2013-12-19	45,685,904	0	49.7668	91,800,000	2013-11-30
2990	2013-12-18	45,685,904	-41,000	49.7668	91,800,000	2013-11-30
2991	2013-12-17	45,726,904	0	49.8114	91,800,000	2013-11-30
2992	2013-12-16	45,726,904	-4,000	49.8114	91,800,000	2013-11-30
2993	2013-12-13	45,730,904	1,000	49.8158	91,800,000	2013-11-30
2994	2013-12-12	45,729,904	0	49.8147	91,800,000	2013-11-30
2995	2013-12-11	45,729,904	0	49.8147	91,800,000	2013-11-30
2996	2013-12-10	45,729,904	0	49.8147	91,800,000	2013-11-30
2997	2013-12-09	45,729,904	0	49.8147	91,800,000	2013-11-30
2998	2013-12-06	45,729,904	0	49.8147	91,800,000	2013-11-30
2999	2013-12-05	45,729,904	0	49.8147	91,800,000	2013-11-30
3000	2013-12-04	45,729,904	-1,000	49.8147	91,800,000	2013-11-30
3001	2013-12-03	45,730,904	0	49.8158	91,800,000	2013-11-30
3002	2013-12-02	45,730,904	-3,000	49.8158	91,800,000	2013-11-30
3003	2013-11-29	45,733,904	0	49.8191	91,800,000	2013-10-31
3004	2013-11-28	45,733,904	0	49.8191	91,800,000	2013-10-31
3005	2013-11-27	45,733,904	-82,000	49.8191	91,800,000	2013-10-31
3006	2013-11-26	45,815,904	0	49.9084	91,800,000	2013-10-31
3007	2013-11-25	45,815,904	0	49.9084	91,800,000	2013-10-31
3008	2013-11-22	45,815,904	0	49.9084	91,800,000	2013-10-31
3009	2013-11-21	45,815,904	0	49.9084	91,800,000	2013-10-31
3010	2013-11-20	45,815,904	0	49.9084	91,800,000	2013-10-31
3011	2013-11-19	45,815,904	0	49.9084	91,800,000	2013-10-31
3012	2013-11-18	45,815,904	0	49.9084	91,800,000	2013-10-31
3013	2013-11-15	45,815,904	0	49.9084	91,800,000	2013-10-31
3014	2013-11-14	45,815,904	0	49.9084	91,800,000	2013-10-31
3015	2013-11-13	45,815,904	11,000	49.9084	91,800,000	2013-10-31
3016	2013-11-12	45,804,904	0	49.8964	91,800,000	2013-10-31
3017	2013-11-11	45,804,904	3,084	49.8964	91,800,000	2013-10-31
3018	2013-11-08	45,801,820	0	49.8931	91,800,000	2013-10-31
3019	2013-11-07	45,801,820	0	49.8931	91,800,000	2013-10-31
3020	2013-11-06	45,801,820	0	49.8931	91,800,000	2013-10-31
3021	2013-11-05	45,801,820	0	49.8931	91,800,000	2013-10-31
3022	2013-11-04	45,801,820	0	49.8931	91,800,000	2013-10-31
3023	2013-11-01	45,801,820	0	49.8931	91,800,000	2013-10-31
3024	2013-10-31	45,801,820	-30,000	49.8931	91,800,000	2013-10-31
3025	2013-10-30	45,831,820	0	49.9257	91,800,000	2013-09-30
3026	2013-10-29	45,831,820	0	49.9257	91,800,000	2013-09-30
3027	2013-10-28	45,831,820	0	49.9257	91,800,000	2013-09-30
3028	2013-10-25	45,831,820	0	49.9257	91,800,000	2013-09-30
3029	2013-10-24	45,831,820	0	49.9257	91,800,000	2013-09-30
3030	2013-10-23	45,831,820	0	49.9257	91,800,000	2013-09-30
3031	2013-10-22	45,831,820	0	49.9257	91,800,000	2013-09-30
3032	2013-10-21	45,831,820	-14,000	49.9257	91,800,000	2013-09-30
3033	2013-10-18	45,845,820	-2,000	49.9410	91,800,000	2013-09-30
3034	2013-10-17	45,847,820	-1,000	49.9432	91,800,000	2013-09-30
3035	2013-10-16	45,848,820	0	49.9442	91,800,000	2013-09-30
3036	2013-10-15	45,848,820	0	49.9442	91,800,000	2013-09-30
3037	2013-10-11	45,848,820	102,820	49.9442	91,800,000	2013-09-30
3038	2013-10-10	45,746,000	0	49.8322	91,800,000	2013-09-30
3039	2013-10-09	45,746,000	0	49.8322	91,800,000	2013-09-30
3040	2013-10-08	45,746,000	-1,000	49.8322	91,800,000	2013-09-30
3041	2013-10-07	45,747,000	0	49.8333	91,800,000	2013-09-30
3042	2013-10-04	45,747,000	0	49.8333	91,800,000	2013-09-30
3043	2013-10-03	45,747,000	-679,000	49.8333	91,800,000	2013-09-30
3044	2013-10-02	46,426,000	0	50.5730	91,800,000	2013-09-30
3045	2013-09-30	46,426,000	-4,000	50.5730	91,800,000	2013-09-30
3046	2013-09-27	46,430,000	0	50.5773	91,800,000	2013-08-31
3047	2013-09-26	46,430,000	0	50.5773	91,800,000	2013-08-31
3048	2013-09-25	46,430,000	0	50.5773	91,800,000	2013-08-31
3049	2013-09-24	46,430,000	0	50.5773	91,800,000	2013-08-31
3050	2013-09-23	46,430,000	0	50.5773	91,800,000	2013-08-31
3051	2013-09-19	46,430,000	0	50.5773	91,800,000	2013-08-31
3052	2013-09-18	46,430,000	0	50.5773	91,800,000	2013-08-31
3053	2013-09-17	46,430,000	0	50.5773	91,800,000	2013-08-31
3054	2013-09-16	46,430,000	-76,000	50.5773	91,800,000	2013-08-31
3055	2013-09-13	46,506,000	-112,000	50.6601	91,800,000	2013-08-31
3056	2013-09-12	46,618,000	0	50.7821	91,800,000	2013-08-31
3057	2013-09-11	46,618,000	-7,000	50.7821	91,800,000	2013-08-31
3058	2013-09-10	46,625,000	3,000	50.7898	91,800,000	2013-08-31
3059	2013-09-09	46,622,000	0	50.7865	91,800,000	2013-08-31
3060	2013-09-06	46,622,000	0	50.7865	91,800,000	2013-08-31
3061	2013-09-05	46,622,000	11,000	50.7865	91,800,000	2013-08-31
3062	2013-09-04	46,611,000	-7,000	50.7745	91,800,000	2013-08-31
3063	2013-09-03	46,618,000	0	50.7821	91,800,000	2013-08-31
3064	2013-09-02	46,618,000	-16,000	50.7821	91,800,000	2013-08-31
3065	2013-08-30	46,634,000	0	50.7996	91,800,000	2013-07-31
3066	2013-08-29	46,634,000	0	50.7996	91,800,000	2013-07-31
3067	2013-08-28	46,634,000	0	50.7996	91,800,000	2013-07-31
3068	2013-08-27	46,634,000	-6,000	50.7996	91,800,000	2013-07-31
3069	2013-08-26	46,640,000	-2,000	50.8061	91,800,000	2013-07-31
3070	2013-08-23	46,642,000	0	50.8083	91,800,000	2013-07-31
3071	2013-08-22	46,642,000	-3,000	50.8083	91,800,000	2013-07-31
3072	2013-08-21	46,645,000	1,000	50.8115	91,800,000	2013-07-31
3073	2013-08-20	46,644,000	0	50.8105	91,800,000	2013-07-31
3074	2013-08-19	46,644,000	0	50.8105	91,800,000	2013-07-31
3075	2013-08-16	46,644,000	-2,000	50.8105	91,800,000	2013-07-31
3076	2013-08-15	46,646,000	0	50.8126	91,800,000	2013-07-31
3077	2013-08-14	46,646,000	0	50.8126	91,800,000	2013-07-31
3078	2013-08-13	46,646,000	0	50.8126	91,800,000	2013-07-31
3079	2013-08-12	46,646,000	0	50.8126	91,800,000	2013-07-31
3080	2013-08-09	46,646,000	-3,000	50.8126	91,800,000	2013-07-31
3081	2013-08-08	46,649,000	-8,000	50.8159	91,800,000	2013-07-31
3082	2013-08-07	46,657,000	0	50.8246	91,800,000	2013-07-31
3083	2013-08-06	46,657,000	7,000	50.8246	91,800,000	2013-07-31
3084	2013-08-05	46,650,000	0	50.8170	91,800,000	2013-07-31
3085	2013-08-02	46,650,000	0	50.8170	91,800,000	2013-07-31
3086	2013-08-01	46,650,000	0	50.8170	91,800,000	2013-07-31
3087	2013-07-31	46,650,000	0	50.8170	91,800,000	2013-07-31
3088	2013-07-30	46,650,000	0	50.8170	91,800,000	2013-06-30
3089	2013-07-29	46,650,000	0	50.8170	91,800,000	2013-06-30
3090	2013-07-26	46,650,000	0	50.8170	91,800,000	2013-06-30
3091	2013-07-25	46,650,000	15,000	50.8170	91,800,000	2013-06-30
3092	2013-07-24	46,635,000	-5,000	50.8007	91,800,000	2013-06-30
3093	2013-07-23	46,640,000	0	50.8061	91,800,000	2013-06-30
3094	2013-07-22	46,640,000	4,000	50.8061	91,800,000	2013-06-30
3095	2013-07-19	46,636,000	4,000	50.8017	91,800,000	2013-06-30
3096	2013-07-18	46,632,000	1,000	50.7974	91,800,000	2013-06-30
3097	2013-07-17	46,631,000	-8,000	50.7963	91,800,000	2013-06-30
3098	2013-07-16	46,639,000	6,000	50.8050	91,800,000	2013-06-30
3099	2013-07-15	46,633,000	0	50.7985	91,800,000	2013-06-30
3100	2013-07-12	46,633,000	0	50.7985	91,800,000	2013-06-30
3101	2013-07-11	46,633,000	0	50.7985	91,800,000	2013-06-30
3102	2013-07-10	46,633,000	0	50.7985	91,800,000	2013-06-30
3103	2013-07-09	46,633,000	5,000	50.7985	91,800,000	2013-06-30
3104	2013-07-08	46,628,000	23,000	50.7930	91,800,000	2013-06-30
3105	2013-07-05	46,605,000	2,000	50.7680	91,800,000	2013-06-30
3106	2013-07-04	46,603,000	0	50.7658	91,800,000	2013-06-30
3107	2013-07-03	46,603,000	10,000	50.7658	91,800,000	2013-06-30
3108	2013-07-02	46,593,000	5,000	50.7549	91,800,000	2013-06-30
3109	2013-06-28	46,588,000	-5,000	50.7495	91,800,000	2013-05-31
3110	2013-06-27	46,593,000	18,000	50.7549	91,800,000	2013-05-31
3111	2013-06-26	46,575,000	8,000	50.7353	91,800,000	2013-05-31
3112	2013-06-25	46,567,000	0	50.7266	91,800,000	2013-05-31
3113	2013-06-24	46,567,000	0	50.7266	91,800,000	2013-05-31
3114	2013-06-21	46,567,000	0	50.7266	91,800,000	2013-05-31
3115	2013-06-20	46,567,000	0	50.7266	91,800,000	2013-05-31
3116	2013-06-19	46,567,000	-10,000	50.7266	91,800,000	2013-05-31
3117	2013-06-18	46,577,000	10,000	50.7375	91,800,000	2013-05-31
3118	2013-06-17	46,567,000	-3,000	50.7266	91,800,000	2013-05-31
3119	2013-06-14	46,570,000	0	50.7298	91,800,000	2013-05-31
3120	2013-06-13	46,570,000	1,018,000	50.7298	91,800,000	2013-05-31
3121	2013-06-11	45,552,000	0	49.6209	91,800,000	2013-05-31
3122	2013-06-10	45,552,000	0	49.6209	91,800,000	2013-05-31
3123	2013-06-07	45,552,000	0	49.6209	91,800,000	2013-05-31
3124	2013-06-06	45,552,000	1,000	49.6209	91,800,000	2013-05-31
3125	2013-06-05	45,551,000	-4,000	49.6198	91,800,000	2013-05-31
3126	2013-06-04	45,555,000	0	49.6242	91,800,000	2013-05-31
3127	2013-06-03	45,555,000	5,000	49.6242	91,800,000	2013-05-31
3128	2013-05-31	45,550,000	0	49.6187	91,800,000	2013-05-31
3129	2013-05-30	45,550,000	3,000	49.6187	91,800,000	2013-04-30
3130	2013-05-29	45,547,000	4,000	49.6155	91,800,000	2013-04-30
3131	2013-05-28	45,543,000	0	49.6111	91,800,000	2013-04-30
3132	2013-05-27	45,543,000	0	49.6111	91,800,000	2013-04-30
3133	2013-05-24	45,543,000	0	49.6111	91,800,000	2013-04-30
3134	2013-05-23	45,543,000	0	49.6111	91,800,000	2013-04-30
3135	2013-05-22	45,543,000	0	49.6111	91,800,000	2013-04-30
3136	2013-05-21	45,543,000	10,000	49.6111	91,800,000	2013-04-30
3137	2013-05-20	45,533,000	-4,000	49.6002	91,800,000	2013-04-30
3138	2013-05-16	45,537,000	0	49.6046	91,800,000	2013-04-30
3139	2013-05-15	45,537,000	0	49.6046	91,800,000	2013-04-30
3140	2013-05-14	45,537,000	0	49.6046	91,800,000	2013-04-30
3141	2013-05-13	45,537,000	0	49.6046	91,800,000	2013-04-30
3142	2013-05-10	45,537,000	0	49.6046	91,800,000	2013-04-30
3143	2013-05-09	45,537,000	0	49.6046	91,800,000	2013-04-30
3144	2013-05-08	45,537,000	0	49.6046	91,800,000	2013-04-30
3145	2013-05-07	45,537,000	1,000	49.6046	91,800,000	2013-04-30
3146	2013-05-06	45,536,000	-2,000	49.6035	91,800,000	2013-04-30
3147	2013-05-03	45,538,000	0	49.6057	91,800,000	2013-04-30
3148	2013-05-02	45,538,000	0	49.6057	91,800,000	2013-04-30
3149	2013-04-30	45,538,000	0	49.6057	91,800,000	2013-04-30
3150	2013-04-29	45,538,000	0	49.6057	91,800,000	2013-03-31
3151	2013-04-26	45,538,000	-6,000	49.6057	91,800,000	2013-03-31
3152	2013-04-25	45,544,000	0	49.6122	91,800,000	2013-03-31
3153	2013-04-24	45,544,000	0	49.6122	91,800,000	2013-03-31
3154	2013-04-23	45,544,000	0	49.6122	91,800,000	2013-03-31
3155	2013-04-22	45,544,000	0	49.6122	91,800,000	2013-03-31
3156	2013-04-19	45,544,000	0	49.6122	91,800,000	2013-03-31
3157	2013-04-18	45,544,000	0	49.6122	91,800,000	2013-03-31
3158	2013-04-17	45,544,000	-10,000	49.6122	91,800,000	2013-03-31
3159	2013-04-16	45,554,000	-35,000	49.6231	91,800,000	2013-03-31
3160	2013-04-15	45,589,000	0	49.6612	91,800,000	2013-03-31
3161	2013-04-12	45,589,000	-6,000	49.6612	91,800,000	2013-03-31
3162	2013-04-11	45,595,000	8,000	49.6678	91,800,000	2013-03-31
3163	2013-04-10	45,587,000	10,000	49.6590	91,800,000	2013-03-31
3164	2013-04-09	45,577,000	-5,000	49.6481	91,800,000	2013-03-31
3165	2013-04-08	45,582,000	0	49.6536	91,800,000	2013-03-31
3166	2013-04-05	45,582,000	0	49.6536	91,800,000	2013-03-31
3167	2013-04-03	45,582,000	0	49.6536	91,800,000	2013-03-31
3168	2013-04-02	45,582,000	1,000	49.6536	91,800,000	2013-03-31
3169	2013-03-28	45,581,000	2,000	49.6525	91,800,000	2013-02-28
3170	2013-03-27	45,579,000	2,000	49.6503	91,800,000	2013-02-28
3171	2013-03-26	45,577,000	1,000	49.6481	91,800,000	2013-02-28
3172	2013-03-25	45,576,000	0	49.6471	91,800,000	2013-02-28
3173	2013-03-22	45,576,000	51,000	49.6471	91,800,000	2013-02-28
3174	2013-03-21	45,525,000	32,000	49.5915	91,800,000	2013-02-28
3175	2013-03-20	45,493,000	0	49.5566	91,800,000	2013-02-28
3176	2013-03-19	45,493,000	0	49.5566	91,800,000	2013-02-28
3177	2013-03-18	45,493,000	0	49.5566	91,800,000	2013-02-28
3178	2013-03-15	45,493,000	7,000	49.5566	91,800,000	2013-02-28
3179	2013-03-14	45,486,000	0	49.5490	91,800,000	2013-02-28
3180	2013-03-13	45,486,000	-20,000	49.5490	91,800,000	2013-02-28
3181	2013-03-12	45,506,000	-7,000	49.5708	91,800,000	2013-02-28
3182	2013-03-11	45,513,000	0	49.5784	91,800,000	2013-02-28
3183	2013-03-08	45,513,000	8,000	49.5784	91,800,000	2013-02-28
3184	2013-03-07	45,505,000	0	49.5697	91,800,000	2013-02-28
3185	2013-03-06	45,505,000	0	49.5697	91,800,000	2013-02-28
3186	2013-03-05	45,505,000	0	49.5697	91,800,000	2013-02-28
3187	2013-03-04	45,505,000	0	49.5697	91,800,000	2013-02-28
3188	2013-03-01	45,505,000	0	49.5697	91,800,000	2013-02-28
3189	2013-02-28	45,505,000	0	49.5697	91,800,000	2013-02-28
3190	2013-02-27	45,505,000	-4,000	49.5697	91,800,000	2013-01-31
3191	2013-02-26	45,509,000	0	49.5741	91,800,000	2013-01-31
3192	2013-02-25	45,509,000	0	49.5741	91,800,000	2013-01-31
3193	2013-02-22	45,509,000	0	49.5741	91,800,000	2013-01-31
3194	2013-02-21	45,509,000	0	49.5741	91,800,000	2013-01-31
3195	2013-02-20	45,509,000	0	49.5741	91,800,000	2013-01-31
3196	2013-02-19	45,509,000	0	49.5741	91,800,000	2013-01-31
3197	2013-02-18	45,509,000	-10,000	49.5741	91,800,000	2013-01-31
3198	2013-02-15	45,519,000	0	49.5850	91,800,000	2013-01-31
3199	2013-02-14	45,519,000	0	49.5850	91,800,000	2013-01-31
3200	2013-02-08	45,519,000	0	49.5850	91,800,000	2013-01-31
3201	2013-02-07	45,519,000	0	49.5850	91,800,000	2013-01-31
3202	2013-02-06	45,519,000	0	49.5850	91,800,000	2013-01-31
3203	2013-02-05	45,519,000	0	49.5850	91,800,000	2013-01-31
3204	2013-02-04	45,519,000	0	49.5850	91,800,000	2013-01-31
3205	2013-02-01	45,519,000	0	49.5850	91,800,000	2013-01-31
3206	2013-01-31	45,519,000	-10,000	49.5850	91,800,000	2013-01-31
3207	2013-01-30	45,529,000	0	49.5959	91,800,000	2012-12-31
3208	2013-01-29	45,529,000	0	49.5959	91,800,000	2012-12-31
3209	2013-01-28	45,529,000	0	49.5959	91,800,000	2012-12-31
3210	2013-01-25	45,529,000	0	49.5959	91,800,000	2012-12-31
3211	2013-01-24	45,529,000	0	49.5959	91,800,000	2012-12-31
3212	2013-01-23	45,529,000	0	49.5959	91,800,000	2012-12-31
3213	2013-01-22	45,529,000	0	49.5959	91,800,000	2012-12-31
3214	2013-01-21	45,529,000	0	49.5959	91,800,000	2012-12-31
3215	2013-01-18	45,529,000	0	49.5959	91,800,000	2012-12-31
3216	2013-01-17	45,529,000	0	49.5959	91,800,000	2012-12-31
3217	2013-01-16	45,529,000	2,000	49.5959	91,800,000	2012-12-31
3218	2013-01-15	45,527,000	4,000	49.5937	91,800,000	2012-12-31
3219	2013-01-14	45,523,000	956,000	49.5893	91,800,000	2012-12-31
3220	2013-01-11	44,567,000	-13,000	48.5479	91,800,000	2012-12-31
3221	2013-01-10	44,580,000	-2,000	48.5621	91,800,000	2012-12-31
3222	2013-01-09	44,582,000	0	48.5643	91,800,000	2012-12-31
3223	2013-01-08	44,582,000	3,005,000	48.5643	91,800,000	2012-12-31
3224	2013-01-07	41,577,000	0	45.2908	91,800,000	2012-12-31
3225	2013-01-04	41,577,000	32,000	45.2908	91,800,000	2012-12-31
3226	2013-01-03	41,545,000	-18,000	45.2560	91,800,000	2012-12-31
3227	2013-01-02	41,563,000	-32,000	45.2756	91,800,000	2012-12-31
3228	2012-12-31	41,595,000	0	45.3105	91,800,000	2012-12-31
3229	2012-12-28	41,595,000	-7,000	45.3105	91,800,000	2012-11-30
3230	2012-12-27	41,602,000	-2,000	45.3181	91,800,000	2012-11-30
3231	2012-12-24	41,604,000	0	45.3203	91,800,000	2012-11-30
3232	2012-12-21	41,604,000	0	45.3203	91,800,000	2012-11-30
3233	2012-12-20	41,604,000	0	45.3203	91,800,000	2012-11-30
3234	2012-12-19	41,604,000	-11,000	45.3203	91,800,000	2012-11-30
3235	2012-12-18	41,615,000	-5,000	45.3322	91,800,000	2012-11-30
3236	2012-12-17	41,620,000	-4,000	45.3377	91,800,000	2012-11-30
3237	2012-12-14	41,624,000	-26,000	45.3420	91,800,000	2012-11-30
3238	2012-12-13	41,650,000	-6,000	45.3704	91,800,000	2012-11-30
3239	2012-12-12	41,656,000	-3,000	45.3769	91,800,000	2012-11-30
3240	2012-12-11	41,659,000	0	45.3802	91,800,000	2012-11-30
3241	2012-12-10	41,659,000	-14,000	45.3802	91,800,000	2012-11-30
3242	2012-12-07	41,673,000	-9,000	45.3954	91,800,000	2012-11-30
3243	2012-12-06	41,682,000	-23,000	45.4052	91,800,000	2012-11-30
3244	2012-12-05	41,705,000	-28,000	45.4303	91,800,000	2012-11-30
3245	2012-12-04	41,733,000	11,000	45.4608	91,800,000	2012-11-30
3246	2012-12-03	41,722,000	0	45.4488	91,800,000	2012-11-30
3247	2012-11-30	41,722,000	0	45.4488	91,800,000	2012-11-30
3248	2012-11-29	41,722,000	0	45.4488	91,800,000	2012-10-31
3249	2012-11-28	41,722,000	0	45.4488	91,800,000	2012-10-31
3250	2012-11-27	41,722,000	5,000	45.4488	91,800,000	2012-10-31
3251	2012-11-26	41,717,000	-4,000	45.4434	91,800,000	2012-10-31
3252	2012-11-23	41,721,000	0	45.4477	91,800,000	2012-10-31
3253	2012-11-22	41,721,000	-5,000	45.4477	91,800,000	2012-10-31
3254	2012-11-21	41,726,000	0	45.4532	91,800,000	2012-10-31
3255	2012-11-20	41,726,000	0	45.4532	91,800,000	2012-10-31
3256	2012-11-19	41,726,000	-6,000	45.4532	91,800,000	2012-10-31
3257	2012-11-16	41,732,000	-28,000	45.4597	91,800,000	2012-10-31
3258	2012-11-15	41,760,000	0	45.4902	91,800,000	2012-10-31
3259	2012-11-14	41,760,000	0	45.4902	91,800,000	2012-10-31
3260	2012-11-13	41,760,000	0	45.4902	91,800,000	2012-10-31
3261	2012-11-12	41,760,000	-11,000	45.4902	91,800,000	2012-10-31
3262	2012-11-09	41,771,000	10,000	45.5022	91,800,000	2012-10-31
3263	2012-11-08	41,761,000	0	45.4913	91,800,000	2012-10-31
3264	2012-11-07	41,761,000	0	45.4913	91,800,000	2012-10-31
3265	2012-11-06	41,761,000	5,000	45.4913	91,800,000	2012-10-31
3266	2012-11-05	41,756,000	27,000	45.4858	91,800,000	2012-10-31
3267	2012-11-02	41,729,000	0	45.4564	91,800,000	2012-10-31
3268	2012-11-01	41,729,000	-1,000	45.4564	91,800,000	2012-10-31
3269	2012-10-31	41,730,000	-26,000	45.4575	91,800,000	2012-10-31
3270	2012-10-30	41,756,000	10,000	45.4858	91,800,000	2012-09-30
3271	2012-10-29	41,746,000	-1,000	45.4749	91,800,000	2012-09-30
3272	2012-10-26	41,747,000	0	45.4760	91,800,000	2012-09-30
3273	2012-10-25	41,747,000	1,000	45.4760	91,800,000	2012-09-30
3274	2012-10-24	41,746,000	-2,000	45.4749	91,800,000	2012-09-30
3275	2012-10-22	41,748,000	-19,000	45.4771	91,800,000	2012-09-30
3276	2012-10-19	41,767,000	0	45.4978	91,800,000	2012-09-30
3277	2012-10-18	41,767,000	0	45.4978	91,800,000	2012-09-30
3278	2012-10-17	41,767,000	0	45.4978	91,800,000	2012-09-30
3279	2012-10-16	41,767,000	-1,000	45.4978	91,800,000	2012-09-30
3280	2012-10-15	41,768,000	0	45.4989	91,800,000	2012-09-30
3281	2012-10-12	41,768,000	1,000	45.4989	91,800,000	2012-09-30
3282	2012-10-11	41,767,000	66,000	45.4978	91,800,000	2012-09-30
3283	2012-10-10	41,701,000	38,000	45.4259	91,800,000	2012-09-30
3284	2012-10-09	41,663,000	0	45.3845	91,800,000	2012-09-30
3285	2012-10-08	41,663,000	0	45.3845	91,800,000	2012-09-30
3286	2012-10-05	41,663,000	0	45.3845	91,800,000	2012-09-30
3287	2012-10-04	41,663,000	-14,000	45.3845	91,800,000	2012-09-30
3288	2012-10-03	41,677,000	-12,000	45.3998	91,800,000	2012-09-30
3289	2012-09-28	41,689,000	-2,000	45.4129	91,800,000	2012-08-31
3290	2012-09-27	41,691,000	0	45.4150	91,800,000	2012-08-31
3291	2012-09-26	41,691,000	0	45.4150	91,800,000	2012-08-31
3292	2012-09-25	41,691,000	0	45.4150	91,800,000	2012-08-31
3293	2012-09-24	41,691,000	0	45.4150	91,800,000	2012-08-31
3294	2012-09-21	41,691,000	62,000	45.4150	91,800,000	2012-08-31
3295	2012-09-20	41,629,000	0	45.3475	91,800,000	2012-08-31
3296	2012-09-19	41,629,000	0	45.3475	91,800,000	2012-08-31
3297	2012-09-18	41,629,000	0	45.3475	91,800,000	2012-08-31
3298	2012-09-17	41,629,000	0	45.3475	91,800,000	2012-08-31
3299	2012-09-14	41,629,000	0	45.3475	91,800,000	2012-08-31
3300	2012-09-13	41,629,000	0	45.3475	91,800,000	2012-08-31
3301	2012-09-12	41,629,000	0	45.3475	91,800,000	2012-08-31
3302	2012-09-11	41,629,000	0	45.3475	91,800,000	2012-08-31
3303	2012-09-10	41,629,000	0	45.3475	91,800,000	2012-08-31
3304	2012-09-07	41,629,000	0	45.3475	91,800,000	2012-08-31
3305	2012-09-06	41,629,000	0	45.3475	91,800,000	2012-08-31
3306	2012-09-05	41,629,000	0	45.3475	91,800,000	2012-08-31
3307	2012-09-04	41,629,000	0	45.3475	91,800,000	2012-08-31
3308	2012-09-03	41,629,000	-9,000	45.3475	91,800,000	2012-08-31
3309	2012-08-31	41,638,000	0	45.3573	91,800,000	2012-08-31
3310	2012-08-30	41,638,000	0	45.3573	91,800,000	2012-07-31
3311	2012-08-29	41,638,000	0	45.3573	91,800,000	2012-07-31
3312	2012-08-28	41,638,000	0	45.3573	91,800,000	2012-07-31
3313	2012-08-27	41,638,000	1,000	45.3573	91,800,000	2012-07-31
3314	2012-08-24	41,637,000	-1,000	45.3562	91,800,000	2012-07-31
3315	2012-08-23	41,638,000	0	45.3573	91,800,000	2012-07-31
3316	2012-08-22	41,638,000	0	45.3573	91,800,000	2012-07-31
3317	2012-08-21	41,638,000	5,000	45.3573	91,800,000	2012-07-31
3318	2012-08-20	41,633,000	0	45.3519	91,800,000	2012-07-31
3319	2012-08-17	41,633,000	-1,000	45.3519	91,800,000	2012-07-31
3320	2012-08-16	41,634,000	0	45.3529	91,800,000	2012-07-31
3321	2012-08-15	41,634,000	0	45.3529	91,800,000	2012-07-31
3322	2012-08-14	41,634,000	0	45.3529	91,800,000	2012-07-31
3323	2012-08-13	41,634,000	-1,000	45.3529	91,800,000	2012-07-31
3324	2012-08-10	41,635,000	4,000	45.3540	91,800,000	2012-07-31
3325	2012-08-09	41,631,000	0	45.3497	91,800,000	2012-07-31
3326	2012-08-08	41,631,000	0	45.3497	91,800,000	2012-07-31
3327	2012-08-07	41,631,000	5,000	45.3497	91,800,000	2012-07-31
3328	2012-08-06	41,626,000	0	45.3442	91,800,000	2012-07-31
3329	2012-08-03	41,626,000	0	45.3442	91,800,000	2012-07-31
3330	2012-08-02	41,626,000	0	45.3442	91,800,000	2012-07-31
3331	2012-08-01	41,626,000	4,000	45.3442	91,800,000	2012-07-31
3332	2012-07-31	41,622,000	24,000	45.3399	91,800,000	2012-07-31
3333	2012-07-30	41,598,000	-1,000	45.3137	91,800,000	2012-06-30
3334	2012-07-27	41,599,000	32,000	45.3148	91,800,000	2012-06-30
3335	2012-07-26	41,567,000	4,000	45.2800	91,800,000	2012-06-30
3336	2012-07-25	41,563,000	0	45.2756	91,800,000	2012-06-30
3337	2012-07-24	41,563,000	11,000	45.2756	91,800,000	2012-06-30
3338	2012-07-23	41,552,000	7,000	45.2636	91,800,000	2012-06-30
3339	2012-07-20	41,545,000	0	45.2560	91,800,000	2012-06-30
3340	2012-07-19	41,545,000	0	45.2560	91,800,000	2012-06-30
3341	2012-07-18	41,545,000	1,000	45.2560	91,800,000	2012-06-30
3342	2012-07-17	41,544,000	5,000	45.2549	91,800,000	2012-06-30
3343	2012-07-16	41,539,000	0	45.2495	91,800,000	2012-06-30
3344	2012-07-13	41,539,000	10,000	45.2495	91,800,000	2012-06-30
3345	2012-07-12	41,529,000	15,000	45.2386	91,800,000	2012-06-30
3346	2012-07-11	41,514,000	16,000	45.2222	91,800,000	2012-06-30
3347	2012-07-10	41,498,000	0	45.2048	91,800,000	2012-06-30
3348	2012-07-09	41,498,000	0	45.2048	91,800,000	2012-06-30
3349	2012-07-06	41,498,000	12,000	45.2048	91,800,000	2012-06-30
3350	2012-07-05	41,486,000	62,000	45.1917	91,800,000	2012-06-30
3351	2012-07-04	41,424,000	-61,000	45.1242	91,800,000	2012-06-30
3352	2012-07-03	41,485,000	-23,000	45.1906	91,800,000	2012-06-30
3353	2012-06-29	41,508,000	-11,000	45.2157	91,800,000	2012-05-31
3354	2012-06-28	41,519,000	-15,000	45.2277	91,800,000	2012-05-31
3355	2012-06-27	41,534,000	8,000	45.2440	91,800,000	2012-05-31
3356	2012-06-26	41,526,000	1,000	45.2353	91,800,000	2012-05-31
3357	2012-06-25	41,525,000	0	45.2342	91,800,000	2012-05-31
3358	2012-06-22	41,525,000	-4,232,874	45.2342	91,800,000	2012-05-31
3359	2012-06-21	45,757,874	0	49.8452	91,800,000	2012-05-31
3360	2012-06-20	45,757,874	0	49.8452	91,800,000	2012-05-31
3361	2012-06-19	45,757,874	-6,000	49.8452	91,800,000	2012-05-31
3362	2012-06-18	45,763,874	0	49.8517	91,800,000	2012-05-31
3363	2012-06-15	45,763,874	0	49.8517	91,800,000	2012-05-31
3364	2012-06-14	45,763,874	0	49.8517	91,800,000	2012-05-31
3365	2012-06-13	45,763,874	0	49.8517	91,800,000	2012-05-31
3366	2012-06-12	45,763,874	0	49.8517	91,800,000	2012-05-31
3367	2012-06-11	45,763,874	0	49.8517	91,800,000	2012-05-31
3368	2012-06-08	45,763,874	0	49.8517	91,800,000	2012-05-31
3369	2012-06-07	45,763,874	0	49.8517	91,800,000	2012-05-31
3370	2012-06-06	45,763,874	0	49.8517	91,800,000	2012-05-31
3371	2012-06-05	45,763,874	0	49.8517	91,800,000	2012-05-31
3372	2012-06-04	45,763,874	-1,000	49.8517	91,800,000	2012-05-31
3373	2012-06-01	45,764,874	0	49.8528	91,800,000	2012-05-31
3374	2012-05-31	45,764,874	-4,000	49.8528	91,800,000	2012-05-31
3375	2012-05-30	45,768,874	0	49.8572	91,800,000	2012-04-30
3376	2012-05-29	45,768,874	5,000	49.8572	91,800,000	2012-04-30
3377	2012-05-28	45,763,874	-981,640	49.8517	91,800,000	2012-04-30
3378	2012-05-25	46,745,514	0	50.9210	91,800,000	2012-04-30
3379	2012-05-24	46,745,514	0	50.9210	91,800,000	2012-04-30
3380	2012-05-23	46,745,514	0	50.9210	91,800,000	2012-04-30
3381	2012-05-22	46,745,514	981,640	50.9210	91,800,000	2012-04-30
3382	2012-05-21	45,763,874	0	49.8517	91,800,000	2012-04-30
3383	2012-05-18	45,763,874	0	49.8517	91,800,000	2012-04-30
3384	2012-05-17	45,763,874	0	49.8517	91,800,000	2012-04-30
3385	2012-05-16	45,763,874	6,000	49.8517	91,800,000	2012-04-30
3386	2012-05-15	45,757,874	4,000	49.8452	91,800,000	2012-04-30
3387	2012-05-14	45,753,874	5,000	49.8408	91,800,000	2012-04-30
3388	2012-05-11	45,748,874	0	49.8354	91,800,000	2012-04-30
3389	2012-05-10	45,748,874	0	49.8354	91,800,000	2012-04-30
3390	2012-05-09	45,748,874	0	49.8354	91,800,000	2012-04-30
3391	2012-05-08	45,748,874	-3,000	49.8354	91,800,000	2012-04-30
3392	2012-05-07	45,751,874	0	49.8386	91,800,000	2012-04-30
3393	2012-05-04	45,751,874	0	49.8386	91,800,000	2012-04-30
3394	2012-05-03	45,751,874	0	49.8386	91,800,000	2012-04-30
3395	2012-05-02	45,751,874	-1,000	49.8386	91,800,000	2012-04-30
3396	2012-04-30	45,752,874	-1,000	49.8397	91,800,000	2012-04-30
3397	2012-04-27	45,753,874	0	49.8408	91,800,000	2012-03-31
3398	2012-04-26	45,753,874	5,000	49.8408	91,800,000	2012-03-31
3399	2012-04-25	45,748,874	-87,000	49.8354	91,800,000	2012-03-31
3400	2012-04-24	45,835,874	0	49.9301	91,800,000	2012-03-31
3401	2012-04-23	45,835,874	0	49.9301	91,800,000	2012-03-31
3402	2012-04-20	45,835,874	0	49.9301	91,800,000	2012-03-31
3403	2012-04-19	45,835,874	0	49.9301	91,800,000	2012-03-31
3404	2012-04-18	45,835,874	27,000	49.9301	91,800,000	2012-03-31
3405	2012-04-17	45,808,874	-8,000	49.9007	91,800,000	2012-03-31
3406	2012-04-16	45,816,874	8,000	49.9094	91,800,000	2012-03-31
3407	2012-04-13	45,808,874	0	49.9007	91,800,000	2012-03-31
3408	2012-04-12	45,808,874	0	49.9007	91,800,000	2012-03-31
3409	2012-04-11	45,808,874	1,000	49.9007	91,800,000	2012-03-31
3410	2012-04-10	45,807,874	6,000	49.8996	91,800,000	2012-03-31
3411	2012-04-05	45,801,874	0	49.8931	91,800,000	2012-03-31
3412	2012-04-03	45,801,874	-44,000	49.8931	91,800,000	2012-03-31
3413	2012-04-02	45,845,874	-2,000	49.9410	91,800,000	2012-03-31
3414	2012-03-30	45,847,874	-11,000	49.9432	91,800,000	2012-02-29
3415	2012-03-29	45,858,874	-5,000	49.9552	91,800,000	2012-02-29
3416	2012-03-28	45,863,874	0	49.9606	91,800,000	2012-02-29
3417	2012-03-27	45,863,874	0	49.9606	91,800,000	2012-02-29
3418	2012-03-26	45,863,874	3,000	49.9606	91,800,000	2012-02-29
3419	2012-03-23	45,860,874	95,000	49.9574	91,800,000	2012-02-29
3420	2012-03-22	45,765,874	2,000	49.8539	91,800,000	2012-02-29
3421	2012-03-21	45,763,874	0	49.8517	91,800,000	2012-02-29
3422	2012-03-20	45,763,874	-3,000	49.8517	91,800,000	2012-02-29
3423	2012-03-19	45,766,874	0	49.8550	91,800,000	2012-02-29
3424	2012-03-16	45,766,874	5,000	49.8550	91,800,000	2012-02-29
3425	2012-03-15	45,761,874	0	49.8495	91,800,000	2012-02-29
3426	2012-03-14	45,761,874	-6,000	49.8495	91,800,000	2012-02-29
3427	2012-03-13	45,767,874	2,000	49.8561	91,800,000	2012-02-29
3428	2012-03-12	45,765,874	9,000	49.8539	91,800,000	2012-02-29
3429	2012-03-09	45,756,874	0	49.8441	91,800,000	2012-02-29
3430	2012-03-08	45,756,874	-1,000	49.8441	91,800,000	2012-02-29
3431	2012-03-07	45,757,874	-20,000	49.8452	91,800,000	2012-02-29
3432	2012-03-06	45,777,874	-3,000	49.8670	91,800,000	2012-02-29
3433	2012-03-05	45,780,874	-24,000	49.8702	91,800,000	2012-02-29
3434	2012-03-02	45,804,874	-93,000	49.8964	91,800,000	2012-02-29
3435	2012-03-01	45,897,874	-185,000	49.9977	91,800,000	2012-02-29
3436	2012-02-29	46,082,874	-2,534,000	50.1992	91,800,000	2012-02-29
3437	2012-02-28	48,616,874	-48,000	52.9596	91,800,000	2012-01-31
3438	2012-02-27	48,664,874	0	53.0118	91,800,000	2012-01-31
3439	2012-02-24	48,664,874	-18,000	53.0118	91,800,000	2012-01-31
3440	2012-02-23	48,682,874	-103,000	53.0315	91,800,000	2012-01-31
3441	2012-02-22	48,785,874	-140,000	53.1437	91,800,000	2012-01-31
3442	2012-02-21	48,925,874	-355,000	53.2962	91,800,000	2012-01-31
3443	2012-02-20	49,280,874	7,000	53.6829	91,800,000	2012-01-31
3444	2012-02-17	49,273,874	3,000	53.6752	91,800,000	2012-01-31
3445	2012-02-16	49,270,874	3,000	53.6720	91,800,000	2012-01-31
3446	2012-02-15	49,267,874	-200,000	53.6687	91,800,000	2012-01-31
3447	2012-02-14	49,467,874	-230,000	53.8866	91,800,000	2012-01-31
3448	2012-02-13	49,697,874	-16,000	54.1371	91,800,000	2012-01-31
3449	2012-02-10	49,713,874	-43,000	54.1545	91,800,000	2012-01-31
3450	2012-02-09	49,756,874	-55,000	54.2014	91,800,000	2012-01-31
3451	2012-02-08	49,811,874	-19,000	54.2613	91,800,000	2012-01-31
3452	2012-02-07	49,830,874	68,000	54.2820	91,800,000	2012-01-31
3453	2012-02-06	49,762,874	-59,000	54.2079	91,800,000	2012-01-31
3454	2012-02-03	49,821,874	30,000	54.2722	91,800,000	2012-01-31
3455	2012-02-02	49,791,874	3,000	54.2395	91,800,000	2012-01-31
3456	2012-02-01	49,788,874	-2,000	54.2362	91,800,000	2012-01-31
3457	2012-01-31	49,790,874	0	54.2384	91,800,000	2012-01-31
3458	2012-01-30	49,790,874	0	54.2384	91,800,000	2011-12-31
3459	2012-01-27	49,790,874	0	54.2384	91,800,000	2011-12-31
3460	2012-01-26	49,790,874	0	54.2384	91,800,000	2011-12-31
3461	2012-01-20	49,790,874	0	54.2384	91,800,000	2011-12-31
3462	2012-01-19	49,790,874	0	54.2384	91,800,000	2011-12-31
3463	2012-01-18	49,790,874	-1,000	54.2384	91,800,000	2011-12-31
3464	2012-01-17	49,791,874	0	54.2395	91,800,000	2011-12-31
3465	2012-01-16	49,791,874	5,000	54.2395	91,800,000	2011-12-31
3466	2012-01-13	49,786,874	0	54.2341	91,800,000	2011-12-31
3467	2012-01-12	49,786,874	-6,000	54.2341	91,800,000	2011-12-31
3468	2012-01-11	49,792,874	0	54.2406	91,800,000	2011-12-31
3469	2012-01-10	49,792,874	0	54.2406	91,800,000	2011-12-31
3470	2012-01-09	49,792,874	0	54.2406	91,800,000	2011-12-31
3471	2012-01-06	49,792,874	0	54.2406	91,800,000	2011-12-31
3472	2012-01-05	49,792,874	-329,000	54.2406	91,800,000	2011-12-31
3473	2012-01-04	50,121,874	-149,000	54.5990	91,800,000	2011-12-31
3474	2012-01-03	50,270,874	-10,000	54.7613	91,800,000	2011-12-31
3475	2011-12-30	50,280,874	-20,000	54.7722	91,800,000	2011-11-30
3476	2011-12-29	50,300,874	-42,000	54.7940	91,800,000	2011-11-30
3477	2011-12-28	50,342,874	-10,000	54.8397	91,800,000	2011-11-30
3478	2011-12-23	50,352,874	-7,000	54.8506	91,800,000	2011-11-30
3479	2011-12-22	50,359,874	0	54.8583	91,800,000	2011-11-30
3480	2011-12-21	50,359,874	0	54.8583	91,800,000	2011-11-30
3481	2011-12-20	50,359,874	-4,000	54.8583	91,800,000	2011-11-30
3482	2011-12-19	50,363,874	-10,000	54.8626	91,800,000	2011-11-30
3483	2011-12-16	50,373,874	0	54.8735	91,800,000	2011-11-30
3484	2011-12-15	50,373,874	0	54.8735	91,800,000	2011-11-30
3485	2011-12-14	50,373,874	0	54.8735	91,800,000	2011-11-30
3486	2011-12-13	50,373,874	0	54.8735	91,800,000	2011-11-30
3487	2011-12-12	50,373,874	0	54.8735	91,800,000	2011-11-30
3488	2011-12-09	50,373,874	0	54.8735	91,800,000	2011-11-30
3489	2011-12-08	50,373,874	0	54.8735	91,800,000	2011-11-30
3490	2011-12-07	50,373,874	0	54.8735	91,800,000	2011-11-30
3491	2011-12-06	50,373,874	0	54.8735	91,800,000	2011-11-30
3492	2011-12-05	50,373,874	0	54.8735	91,800,000	2011-11-30
3493	2011-12-02	50,373,874	3,000	54.8735	91,800,000	2011-11-30
3494	2011-12-01	50,370,874	0	54.8702	91,800,000	2011-11-30
3495	2011-11-30	50,370,874	0	54.8702	91,800,000	2011-11-30
3496	2011-11-29	50,370,874	0	54.8702	91,800,000	2011-10-31
3497	2011-11-28	50,370,874	0	54.8702	91,800,000	2011-10-31
3498	2011-11-25	50,370,874	0	54.8702	91,800,000	2011-10-31
3499	2011-11-24	50,370,874	2,000	54.8702	91,800,000	2011-10-31
3500	2011-11-23	50,368,874	0	54.8681	91,800,000	2011-10-31
3501	2011-11-22	50,368,874	0	54.8681	91,800,000	2011-10-31
3502	2011-11-21	50,368,874	0	54.8681	91,800,000	2011-10-31
3503	2011-11-18	50,368,874	0	54.8681	91,800,000	2011-10-31
3504	2011-11-17	50,368,874	0	54.8681	91,800,000	2011-10-31
3505	2011-11-16	50,368,874	0	54.8681	91,800,000	2011-10-31
3506	2011-11-15	50,368,874	0	54.8681	91,800,000	2011-10-31
3507	2011-11-14	50,368,874	4,000	54.8681	91,800,000	2011-10-31
3508	2011-11-11	50,364,874	0	54.8637	91,800,000	2011-10-31
3509	2011-11-10	50,364,874	0	54.8637	91,800,000	2011-10-31
3510	2011-11-09	50,364,874	0	54.8637	91,800,000	2011-10-31
3511	2011-11-08	50,364,874	0	54.8637	91,800,000	2011-10-31
3512	2011-11-07	50,364,874	2,000	54.8637	91,800,000	2011-10-31
3513	2011-11-04	50,362,874	0	54.8615	91,800,000	2011-10-31
3514	2011-11-03	50,362,874	0	54.8615	91,800,000	2011-10-31
3515	2011-11-02	50,362,874	9,000	54.8615	91,800,000	2011-10-31
3516	2011-11-01	50,353,874	0	54.8517	91,800,000	2011-10-31
3517	2011-10-31	50,353,874	2,000	54.8517	91,800,000	2011-10-31
3518	2011-10-28	50,351,874	0	54.8495	91,800,000	2011-09-30
3519	2011-10-27	50,351,874	0	54.8495	91,800,000	2011-09-30
3520	2011-10-26	50,351,874	0	54.8495	91,800,000	2011-09-30
3521	2011-10-25	50,351,874	0	54.8495	91,800,000	2011-09-30
3522	2011-10-24	50,351,874	0	54.8495	91,800,000	2011-09-30
3523	2011-10-21	50,351,874	0	54.8495	91,800,000	2011-09-30
3524	2011-10-20	50,351,874	0	54.8495	91,800,000	2011-09-30
3525	2011-10-19	50,351,874	0	54.8495	91,800,000	2011-09-30
3526	2011-10-18	50,351,874	0	54.8495	91,800,000	2011-09-30
3527	2011-10-17	50,351,874	0	54.8495	91,800,000	2011-09-30
3528	2011-10-14	50,351,874	0	54.8495	91,800,000	2011-09-30
3529	2011-10-13	50,351,874	5,000	54.8495	91,800,000	2011-09-30
3530	2011-10-12	50,346,874	-3,000	54.8441	91,800,000	2011-09-30
3531	2011-10-11	50,349,874	-7,000	54.8474	91,800,000	2011-09-30
3532	2011-10-10	50,356,874	0	54.8550	91,800,000	2011-09-30
3533	2011-10-07	50,356,874	0	54.8550	91,800,000	2011-09-30
3534	2011-10-06	50,356,874	0	54.8550	91,800,000	2011-09-30
3535	2011-10-04	50,356,874	-25,000	54.8550	91,800,000	2011-09-30
3536	2011-10-03	50,381,874	0	54.8822	91,800,000	2011-09-30
3537	2011-09-30	50,381,874	0	54.8822	91,800,000	2011-09-30
3538	2011-09-29	50,381,874	0	54.8822	91,800,000	2011-08-31
3539	2011-09-28	50,381,874	0	54.8822	91,800,000	2011-08-31
3540	2011-09-27	50,381,874	0	54.8822	91,800,000	2011-08-31
3541	2011-09-26	50,381,874	0	54.8822	91,800,000	2011-08-31
3542	2011-09-23	50,381,874	0	54.8822	91,800,000	2011-08-31
3543	2011-09-22	50,381,874	0	54.8822	91,800,000	2011-08-31
3544	2011-09-21	50,381,874	0	54.8822	91,800,000	2011-08-31
3545	2011-09-20	50,381,874	0	54.8822	91,800,000	2011-08-31
3546	2011-09-19	50,381,874	0	54.8822	91,800,000	2011-08-31
3547	2011-09-16	50,381,874	0	54.8822	91,800,000	2011-08-31
3548	2011-09-15	50,381,874	0	54.8822	91,800,000	2011-08-31
3549	2011-09-14	50,381,874	0	54.8822	91,800,000	2011-08-31
3550	2011-09-12	50,381,874	0	54.8822	91,800,000	2011-08-31
3551	2011-09-09	50,381,874	0	54.8822	91,800,000	2011-08-31
3552	2011-09-08	50,381,874	0	54.8822	91,800,000	2011-08-31
3553	2011-09-07	50,381,874	0	54.8822	91,800,000	2011-08-31
3554	2011-09-06	50,381,874	-105,000	54.8822	91,800,000	2011-08-31
3555	2011-09-05	50,486,874	0	54.9966	91,800,000	2011-08-31
3556	2011-09-02	50,486,874	-1,000	54.9966	91,800,000	2011-08-31
3557	2011-09-01	50,487,874	0	54.9977	91,800,000	2011-08-31
3558	2011-08-31	50,487,874	0	54.9977	91,800,000	2011-08-31
3559	2011-08-30	50,487,874	0	54.9977	91,800,000	2011-07-31
3560	2011-08-29	50,487,874	0	54.9977	91,800,000	2011-07-31
3561	2011-08-26	50,487,874	2,000	54.9977	91,800,000	2011-07-31
3562	2011-08-25	50,485,874	0	54.9955	91,800,000	2011-07-31
3563	2011-08-24	50,485,874	0	54.9955	91,800,000	2011-07-31
3564	2011-08-23	50,485,874	0	54.9955	91,800,000	2011-07-31
3565	2011-08-22	50,485,874	0	54.9955	91,800,000	2011-07-31
3566	2011-08-19	50,485,874	-2,000	54.9955	91,800,000	2011-07-31
3567	2011-08-18	50,487,874	0	54.9977	91,800,000	2011-07-31
3568	2011-08-17	50,487,874	0	54.9977	91,800,000	2011-07-31
3569	2011-08-16	50,487,874	0	54.9977	91,800,000	2011-07-31
3570	2011-08-15	50,487,874	2,000	54.9977	91,800,000	2011-07-31
3571	2011-08-12	50,485,874	-1,000	54.9955	91,800,000	2011-07-31
3572	2011-08-11	50,486,874	2,000	54.9966	91,800,000	2011-07-31
3573	2011-08-10	50,484,874	0	54.9944	91,800,000	2011-07-31
3574	2011-08-09	50,484,874	0	54.9944	91,800,000	2011-07-31
3575	2011-08-08	50,484,874	7,000	54.9944	91,800,000	2011-07-31
3576	2011-08-05	50,477,874	0	54.9868	91,800,000	2011-07-31
3577	2011-08-04	50,477,874	-17,000	54.9868	91,800,000	2011-07-31
3578	2011-08-03	50,494,874	0	55.0053	91,800,000	2011-07-31
3579	2011-08-02	50,494,874	0	55.0053	91,800,000	2011-07-31
3580	2011-08-01	50,494,874	1,000	55.0053	91,800,000	2011-07-31
3581	2011-07-29	50,493,874	0	55.0042	91,800,000	2011-06-30
3582	2011-07-28	50,493,874	1,000	55.0042	91,800,000	2011-06-30
3583	2011-07-27	50,492,874	0	55.0031	91,800,000	2011-06-30
3584	2011-07-26	50,492,874	0	55.0031	91,800,000	2011-06-30
3585	2011-07-25	50,492,874	0	55.0031	91,800,000	2011-06-30
3586	2011-07-22	50,492,874	0	55.0031	91,800,000	2011-06-30
3587	2011-07-21	50,492,874	0	55.0031	91,800,000	2011-06-30
3588	2011-07-20	50,492,874	0	55.0031	91,800,000	2011-06-30
3589	2011-07-19	50,492,874	0	55.0031	91,800,000	2011-06-30
3590	2011-07-18	50,492,874	0	55.0031	91,800,000	2011-06-30
3591	2011-07-15	50,492,874	0	55.0031	91,800,000	2011-06-30
3592	2011-07-14	50,492,874	0	55.0031	91,800,000	2011-06-30
3593	2011-07-13	50,492,874	0	55.0031	91,800,000	2011-06-30
3594	2011-07-12	50,492,874	0	55.0031	91,800,000	2011-06-30
3595	2011-07-11	50,492,874	0	55.0031	91,800,000	2011-06-30
3596	2011-07-08	50,492,874	0	55.0031	91,800,000	2011-06-30
3597	2011-07-07	50,492,874	0	55.0031	91,800,000	2011-06-30
3598	2011-07-06	50,492,874	0	55.0031	91,800,000	2011-06-30
3599	2011-07-05	50,492,874	0	55.0031	91,800,000	2011-06-30
3600	2011-07-04	50,492,874	-2,000	55.0031	91,800,000	2011-06-30
3601	2011-06-30	50,494,874	-6,000	55.0053	91,800,000	2011-06-30
3602	2011-06-29	50,500,874	0	55.0118	91,800,000	2011-05-31
3603	2011-06-28	50,500,874	0	55.0118	91,800,000	2011-05-31
3604	2011-06-27	50,500,874	0	55.0118	91,800,000	2011-05-31
3605	2011-06-24	50,500,874	0	55.0118	91,800,000	2011-05-31
3606	2011-06-23	50,500,874	0	55.0118	91,800,000	2011-05-31
3607	2011-06-22	50,500,874	0	55.0118	91,800,000	2011-05-31
3608	2011-06-21	50,500,874	0	55.0118	91,800,000	2011-05-31
3609	2011-06-20	50,500,874	1,000	55.0118	91,800,000	2011-05-31
3610	2011-06-17	50,499,874	10,000	55.0108	91,800,000	2011-05-31
3611	2011-06-16	50,489,874	5,000	54.9999	91,800,000	2011-05-31
3612	2011-06-15	50,484,874	22,000	54.9944	91,800,000	2011-05-31
3613	2011-06-14	50,462,874	0	54.9705	91,800,000	2011-05-31
3614	2011-06-13	50,462,874	-140,126	54.9705	91,800,000	2011-05-31
3615	2011-06-10	50,603,000	-509,000	55.1231	91,800,000	2011-05-31
3616	2011-06-09	51,112,000	0	55.6776	91,800,000	2011-05-31
3617	2011-06-08	51,112,000	3,000	55.6776	91,800,000	2011-05-31
3618	2011-06-07	51,109,000	0	55.6743	91,800,000	2011-05-31
3619	2011-06-03	51,109,000	0	55.6743	91,800,000	2011-05-31
3620	2011-06-02	51,109,000	9,000	55.6743	91,800,000	2011-05-31
3621	2011-06-01	51,100,000	0	55.6645	91,800,000	2011-05-31
3622	2011-05-31	51,100,000	0	55.6645	91,800,000	2011-05-31
3623	2011-05-30	51,100,000	0	55.6645	91,800,000	2011-04-30
3624	2011-05-27	51,100,000	0	55.6645	91,800,000	2011-04-30
3625	2011-05-26	51,100,000	0	55.6645	91,800,000	2011-04-30
3626	2011-05-25	51,100,000	-23,000	55.6645	91,800,000	2011-04-30
3627	2011-05-24	51,123,000	0	55.6895	91,800,000	2011-04-30
3628	2011-05-23	51,123,000	-1,000	55.6895	91,800,000	2011-04-30
3629	2011-05-20	51,124,000	-5,000	55.6906	91,800,000	2011-04-30
3630	2011-05-19	51,129,000	-9,000	55.6961	91,800,000	2011-04-30
3631	2011-05-18	51,138,000	0	55.7059	91,800,000	2011-04-30
3632	2011-05-17	51,138,000	0	55.7059	91,800,000	2011-04-30
3633	2011-05-16	51,138,000	6,000	55.7059	91,800,000	2011-04-30
3634	2011-05-13	51,132,000	0	55.6993	91,800,000	2011-04-30
3635	2011-05-12	51,132,000	0	55.6993	91,800,000	2011-04-30
3636	2011-05-11	51,132,000	0	55.6993	91,800,000	2011-04-30
3637	2011-05-09	51,132,000	0	55.6993	91,800,000	2011-04-30
3638	2011-05-06	51,132,000	0	55.6993	91,800,000	2011-04-30
3639	2011-05-05	51,132,000	2,000	55.6993	91,800,000	2011-04-30
3640	2011-05-04	51,130,000	-2,000	55.6972	91,800,000	2011-04-30
3641	2011-05-03	51,132,000	-3,000	55.6993	91,800,000	2011-04-30
3642	2011-04-29	51,135,000	0	55.7026	91,800,000	2011-03-31
3643	2011-04-28	51,135,000	0	55.7026	91,800,000	2011-03-31
3644	2011-04-27	51,135,000	0	55.7026	91,800,000	2011-03-31
3645	2011-04-26	51,135,000	0	55.7026	91,800,000	2011-03-31
3646	2011-04-21	51,135,000	0	55.7026	91,800,000	2011-03-31
3647	2011-04-20	51,135,000	0	55.7026	91,800,000	2011-03-31
3648	2011-04-19	51,135,000	7,000	55.7026	91,800,000	2011-03-31
3649	2011-04-18	51,128,000	-10,000	55.6950	91,800,000	2011-03-31
3650	2011-04-15	51,138,000	0	55.7059	91,800,000	2011-03-31
3651	2011-04-14	51,138,000	0	55.7059	91,800,000	2011-03-31
3652	2011-04-13	51,138,000	0	55.7059	91,800,000	2011-03-31
3653	2011-04-12	51,138,000	0	55.7059	91,800,000	2011-03-31
3654	2011-04-11	51,138,000	0	55.7059	91,800,000	2011-03-31
3655	2011-04-08	51,138,000	-1,000	55.7059	91,800,000	2011-03-31
3656	2011-04-07	51,139,000	0	55.7070	91,800,000	2011-03-31
3657	2011-04-06	51,139,000	0	55.7070	91,800,000	2011-03-31
3658	2011-04-04	51,139,000	2,000	55.7070	91,800,000	2011-03-31
3659	2011-04-01	51,137,000	1,000	55.7048	91,800,000	2011-03-31
3660	2011-03-31	51,136,000	-12,000	55.7037	91,800,000	2011-03-31
3661	2011-03-30	51,148,000	69,000	55.7168	91,800,000	2011-02-28
3662	2011-03-29	51,079,000	-398,000	55.6416	91,800,000	2011-02-28
3663	2011-03-28	51,477,000	-2,000	56.0752	91,800,000	2011-02-28
3664	2011-03-25	51,479,000	0	56.0773	91,800,000	2011-02-28
3665	2011-03-24	51,479,000	0	56.0773	91,800,000	2011-02-28
3666	2011-03-23	51,479,000	0	56.0773	91,800,000	2011-02-28
3667	2011-03-22	51,479,000	0	56.0773	91,800,000	2011-02-28
3668	2011-03-21	51,479,000	1,000	56.0773	91,800,000	2011-02-28
3669	2011-03-18	51,478,000	0	56.0763	91,800,000	2011-02-28
3670	2011-03-17	51,478,000	0	56.0763	91,800,000	2011-02-28
3671	2011-03-16	51,478,000	0	56.0763	91,800,000	2011-02-28
3672	2011-03-15	51,478,000	0	56.0763	91,800,000	2011-02-28
3673	2011-03-14	51,478,000	-4,000	56.0763	91,800,000	2011-02-28
3674	2011-03-11	51,482,000	0	56.0806	91,800,000	2011-02-28
3675	2011-03-10	51,482,000	-4,000	56.0806	91,800,000	2011-02-28
3676	2011-03-09	51,486,000	0	56.0850	91,800,000	2011-02-28
3677	2011-03-08	51,486,000	0	56.0850	91,800,000	2011-02-28
3678	2011-03-07	51,486,000	-5,000	56.0850	91,800,000	2011-02-28
3679	2011-03-04	51,491,000	0	56.0904	91,800,000	2011-02-28
3680	2011-03-03	51,491,000	0	56.0904	91,800,000	2011-02-28
3681	2011-03-02	51,491,000	12,000	56.0904	91,800,000	2011-02-28
3682	2011-03-01	51,479,000	0	56.0773	91,800,000	2011-02-28
3683	2011-02-28	51,479,000	0	56.0773	91,800,000	2011-02-28
3684	2011-02-25	51,479,000	0	56.0773	91,800,000	2011-01-31
3685	2011-02-24	51,479,000	0	56.0773	91,800,000	2011-01-31
3686	2011-02-23	51,479,000	0	56.0773	91,800,000	2011-01-31
3687	2011-02-22	51,479,000	0	56.0773	91,800,000	2011-01-31
3688	2011-02-21	51,479,000	0	56.0773	91,800,000	2011-01-31
3689	2011-02-18	51,479,000	0	56.0773	91,800,000	2011-01-31
3690	2011-02-17	51,479,000	0	56.0773	91,800,000	2011-01-31
3691	2011-02-16	51,479,000	0	56.0773	91,800,000	2011-01-31
3692	2011-02-15	51,479,000	4,000	56.0773	91,800,000	2011-01-31
3693	2011-02-14	51,475,000	0	56.0730	91,800,000	2011-01-31
3694	2011-02-11	51,475,000	0	56.0730	91,800,000	2011-01-31
3695	2011-02-10	51,475,000	0	56.0730	91,800,000	2011-01-31
3696	2011-02-09	51,475,000	-1,000	56.0730	91,800,000	2011-01-31
3697	2011-02-08	51,476,000	-2,000	56.0741	91,800,000	2011-01-31
3698	2011-02-07	51,478,000	0	56.0763	91,800,000	2011-01-31
3699	2011-02-02	51,478,000	0	56.0763	91,800,000	2011-01-31
3700	2011-02-01	51,478,000	-10,000	56.0763	91,800,000	2011-01-31
3701	2011-01-31	51,488,000	-2,000	56.0871	91,800,000	2011-01-31
3702	2011-01-28	51,490,000	0	56.0893	91,800,000	2010-12-31
3703	2011-01-27	51,490,000	0	56.0893	91,800,000	2010-12-31
3704	2011-01-26	51,490,000	0	56.0893	91,800,000	2010-12-31
3705	2011-01-25	51,490,000	0	56.0893	91,800,000	2010-12-31
3706	2011-01-24	51,490,000	-18,000	56.0893	91,800,000	2010-12-31
3707	2011-01-21	51,508,000	3,000	56.1089	91,800,000	2010-12-31
3708	2011-01-20	51,505,000	54,000	56.1057	91,800,000	2010-12-31
3709	2011-01-19	51,451,000	0	56.0468	91,800,000	2010-12-31
3710	2011-01-18	51,451,000	-1,000	56.0468	91,800,000	2010-12-31
3711	2011-01-17	51,452,000	0	56.0479	91,800,000	2010-12-31
3712	2011-01-14	51,452,000	0	56.0479	91,800,000	2010-12-31
3713	2011-01-13	51,452,000	0	56.0479	91,800,000	2010-12-31
3714	2011-01-12	51,452,000	-8,000	56.0479	91,800,000	2010-12-31
3715	2011-01-11	51,460,000	-6,000	56.0566	91,800,000	2010-12-31
3716	2011-01-10	51,466,000	0	56.0632	91,800,000	2010-12-31
3717	2011-01-07	51,466,000	0	56.0632	91,800,000	2010-12-31
3718	2011-01-06	51,466,000	-2,000	56.0632	91,800,000	2010-12-31
3719	2011-01-05	51,468,000	-10,000	56.0654	91,800,000	2010-12-31
3720	2011-01-04	51,478,000	-54,000	56.0763	91,800,000	2010-12-31
3721	2011-01-03	51,532,000	4,000	56.1351	91,800,000	2010-12-31
3722	2010-12-31	51,528,000	0	56.1307	91,800,000	2010-12-31
3723	2010-12-30	51,528,000	0	56.1307	91,800,000	2010-11-30
3724	2010-12-29	51,528,000	25,000	56.1307	91,800,000	2010-11-30
3725	2010-12-28	51,503,000	0	56.1035	91,800,000	2010-11-30
3726	2010-12-24	51,503,000	0	56.1035	91,800,000	2010-11-30
3727	2010-12-23	51,503,000	2,000	56.1035	91,800,000	2010-11-30
3728	2010-12-22	51,501,000	-5,000	56.1013	91,800,000	2010-11-30
3729	2010-12-21	51,506,000	0	56.1068	91,800,000	2010-11-30
3730	2010-12-20	51,506,000	0	56.1068	91,800,000	2010-11-30
3731	2010-12-17	51,506,000	0	56.1068	91,800,000	2010-11-30
3732	2010-12-16	51,506,000	9,964,000	56.1068	91,800,000	2010-11-30
3733	2010-12-15	41,542,000	-6,000	45.2527	91,800,000	2010-11-30
3734	2010-12-14	41,548,000	1,000	45.2593	91,800,000	2010-11-30
3735	2010-12-13	41,547,000	10,000	45.2582	91,800,000	2010-11-30
3736	2010-12-10	41,537,000	0	45.2473	91,800,000	2010-11-30
3737	2010-12-09	41,537,000	-26,000	45.2473	91,800,000	2010-11-30
3738	2010-12-08	41,563,000	-9,000	45.2756	91,800,000	2010-11-30
3739	2010-12-07	41,572,000	5,903,000	45.2854	91,800,000	2010-11-30
3740	2010-12-06	35,669,000	-16,000	38.8551	91,800,000	2010-11-30
3741	2010-12-03	35,685,000	-130,000	38.8725	91,800,000	2010-11-30
3742	2010-12-02	35,815,000	0	39.0142	91,800,000	2010-11-30
3743	2010-12-01	35,815,000	0	39.0142	91,800,000	2010-11-30
3744	2010-11-30	35,815,000	0	39.0142	91,800,000	2010-11-30
3745	2010-11-29	35,815,000	-12,000	39.0142	91,800,000	2010-10-31
3746	2010-11-26	35,827,000	-10,000	39.0272	91,800,000	2010-10-31
3747	2010-11-25	35,837,000	-10,000	39.0381	91,800,000	2010-10-31
3748	2010-11-24	35,847,000	0	39.0490	91,800,000	2010-10-31
3749	2010-11-23	35,847,000	5,000	39.0490	91,800,000	2010-10-31
3750	2010-11-22	35,842,000	0	39.0436	91,800,000	2010-10-31
3751	2010-11-19	35,842,000	0	39.0436	91,800,000	2010-10-31
3752	2010-11-18	35,842,000	0	39.0436	91,800,000	2010-10-31
3753	2010-11-17	35,842,000	-5,000	39.0436	91,800,000	2010-10-31
3754	2010-11-16	35,847,000	0	39.0490	91,800,000	2010-10-31
3755	2010-11-15	35,847,000	-9,000	39.0490	91,800,000	2010-10-31
3756	2010-11-12	35,856,000	4,000	39.0588	91,800,000	2010-10-31
3757	2010-11-11	35,852,000	0	39.0545	91,800,000	2010-10-31
3758	2010-11-10	35,852,000	0	39.0545	91,800,000	2010-10-31
3759	2010-11-09	35,852,000	0	39.0545	91,800,000	2010-10-31
3760	2010-11-08	35,852,000	-1,000	39.0545	91,800,000	2010-10-31
3761	2010-11-05	35,853,000	0	39.0556	91,800,000	2010-10-31
3762	2010-11-04	35,853,000	0	39.0556	91,800,000	2010-10-31
3763	2010-11-03	35,853,000	0	39.0556	91,800,000	2010-10-31
3764	2010-11-02	35,853,000	0	39.0556	91,800,000	2010-10-31
3765	2010-11-01	35,853,000	0	39.0556	91,800,000	2010-10-31
3766	2010-10-29	35,853,000	0	39.0556	91,800,000	2010-09-30
3767	2010-10-28	35,853,000	-20,000	39.0556	91,800,000	2010-09-30
3768	2010-10-27	35,873,000	0	39.0773	91,800,000	2010-09-30
3769	2010-10-26	35,873,000	-3,000	39.0773	91,800,000	2010-09-30
3770	2010-10-25	35,876,000	-1,000	39.0806	91,800,000	2010-09-30
3771	2010-10-22	35,877,000	-6,000	39.0817	91,800,000	2010-09-30
3772	2010-10-21	35,883,000	0	39.0882	91,800,000	2010-09-30
3773	2010-10-20	35,883,000	0	39.0882	91,800,000	2010-09-30
3774	2010-10-19	35,883,000	0	39.0882	91,800,000	2010-09-30
3775	2010-10-18	35,883,000	-3,000	39.0882	91,800,000	2010-09-30
3776	2010-10-15	35,886,000	-6,000	39.0915	91,800,000	2010-09-30
3777	2010-10-14	35,892,000	0	39.0980	91,800,000	2010-09-30
3778	2010-10-13	35,892,000	-4,000	39.0980	91,800,000	2010-09-30
3779	2010-10-12	35,896,000	-15,000	39.1024	91,800,000	2010-09-30
3780	2010-10-11	35,911,000	0	39.1187	91,800,000	2010-09-30
3781	2010-10-08	35,911,000	-3,000	39.1187	91,800,000	2010-09-30
3782	2010-10-07	35,914,000	-10,000	39.1220	91,800,000	2010-09-30
3783	2010-10-06	35,924,000	-10,000	39.1329	91,800,000	2010-09-30
3784	2010-10-05	35,934,000	0	39.1438	91,800,000	2010-09-30
3785	2010-10-04	35,934,000	0	39.1438	91,800,000	2010-09-30
3786	2010-09-30	35,934,000	0	39.1438	91,800,000	2010-09-30
3787	2010-09-29	35,934,000	0	39.1438	91,800,000	2010-08-31
3788	2010-09-28	35,934,000	0	39.1438	91,800,000	2010-08-31
3789	2010-09-27	35,934,000	0	39.1438	91,800,000	2010-08-31
3790	2010-09-24	35,934,000	-3,000	39.1438	91,800,000	2010-08-31
3791	2010-09-22	35,937,000	0	39.1471	91,800,000	2010-08-31
3792	2010-09-21	35,937,000	-1,000	39.1471	91,800,000	2010-08-31
3793	2010-09-20	35,938,000	-6,000	39.1481	91,800,000	2010-08-31
3794	2010-09-17	35,944,000	-4,000	39.1547	91,800,000	2010-08-31
3795	2010-09-16	35,948,000	-5,000	39.1590	91,800,000	2010-08-31
3796	2010-09-15	35,953,000	0	39.1645	91,800,000	2010-08-31
3797	2010-09-14	35,953,000	12,000	39.1645	91,800,000	2010-08-31
3798	2010-09-13	35,941,000	0	39.1514	91,800,000	2010-08-31
3799	2010-09-10	35,941,000	0	39.1514	91,800,000	2010-08-31
3800	2010-09-09	35,941,000	0	39.1514	91,800,000	2010-08-31
3801	2010-09-08	35,941,000	0	39.1514	91,800,000	2010-08-31
3802	2010-09-07	35,941,000	0	39.1514	91,800,000	2010-08-31
3803	2010-09-06	35,941,000	0	39.1514	91,800,000	2010-08-31
3804	2010-09-03	35,941,000	0	39.1514	91,800,000	2010-08-31
3805	2010-09-02	35,941,000	0	39.1514	91,800,000	2010-08-31
3806	2010-09-01	35,941,000	0	39.1514	91,800,000	2010-08-31
3807	2010-08-31	35,941,000	-5,000	39.1514	91,800,000	2010-08-31
3808	2010-08-30	35,946,000	0	39.1569	91,800,000	2010-07-31
3809	2010-08-27	35,946,000	0	39.1569	91,800,000	2010-07-31
3810	2010-08-26	35,946,000	0	39.1569	91,800,000	2010-07-31
3811	2010-08-25	35,946,000	0	39.1569	91,800,000	2010-07-31
3812	2010-08-24	35,946,000	-15,000	39.1569	91,800,000	2010-07-31
3813	2010-08-23	35,961,000	-7,000	39.1732	91,800,000	2010-07-31
3814	2010-08-20	35,968,000	0	39.1808	91,800,000	2010-07-31
3815	2010-08-19	35,968,000	0	39.1808	91,800,000	2010-07-31
3816	2010-08-18	35,968,000	0	39.1808	91,800,000	2010-07-31
3817	2010-08-17	35,968,000	-1,000	39.1808	91,800,000	2010-07-31
3818	2010-08-16	35,969,000	0	39.1819	91,800,000	2010-07-31
3819	2010-08-13	35,969,000	0	39.1819	91,800,000	2010-07-31
3820	2010-08-12	35,969,000	0	39.1819	91,800,000	2010-07-31
3821	2010-08-11	35,969,000	0	39.1819	91,800,000	2010-07-31
3822	2010-08-10	35,969,000	0	39.1819	91,800,000	2010-07-31
3823	2010-08-09	35,969,000	0	39.1819	91,800,000	2010-07-31
3824	2010-08-06	35,969,000	0	39.1819	91,800,000	2010-07-31
3825	2010-08-05	35,969,000	0	39.1819	91,800,000	2010-07-31
3826	2010-08-04	35,969,000	0	39.1819	91,800,000	2010-07-31
3827	2010-08-03	35,969,000	13,000	39.1819	91,800,000	2010-07-31
3828	2010-08-02	35,956,000	432,000	39.1678	91,800,000	2010-07-31
3829	2010-07-30	35,524,000	4,000	38.6972	91,800,000	2010-06-30
3830	2010-07-29	35,520,000	-5,000	38.6928	91,800,000	2010-06-30
3831	2010-07-28	35,525,000	0	38.6983	91,800,000	2010-06-30
3832	2010-07-27	35,525,000	0	38.6983	91,800,000	2010-06-30
3833	2010-07-26	35,525,000	0	38.6983	91,800,000	2010-06-30
3834	2010-07-23	35,525,000	-1,000	38.6983	91,800,000	2010-06-30
3835	2010-07-22	35,526,000	0	38.6993	91,800,000	2010-06-30
3836	2010-07-21	35,526,000	-6,000	38.6993	91,800,000	2010-06-30
3837	2010-07-20	35,532,000	0	38.7059	91,800,000	2010-06-30
3838	2010-07-19	35,532,000	0	38.7059	91,800,000	2010-06-30
3839	2010-07-16	35,532,000	0	38.7059	91,800,000	2010-06-30
3840	2010-07-15	35,532,000	0	38.7059	91,800,000	2010-06-30
3841	2010-07-14	35,532,000	0	38.7059	91,800,000	2010-06-30
3842	2010-07-13	35,532,000	0	38.7059	91,800,000	2010-06-30
3843	2010-07-12	35,532,000	0	38.7059	91,800,000	2010-06-30
3844	2010-07-09	35,532,000	0	38.7059	91,800,000	2010-06-30
3845	2010-07-08	35,532,000	1,000	38.7059	91,800,000	2010-06-30
3846	2010-07-07	35,531,000	1,000	38.7048	91,800,000	2010-06-30
3847	2010-07-06	35,530,000	0	38.7037	91,800,000	2010-06-30
3848	2010-07-05	35,530,000	0	38.7037	91,800,000	2010-06-30
3849	2010-07-02	35,530,000	0	38.7037	91,800,000	2010-06-30
3850	2010-06-30	35,530,000	1,000	38.7037	91,800,000	2010-06-30
3851	2010-06-29	35,529,000	11,000	38.7026	91,800,000	2010-05-31
3852	2010-06-28	35,518,000	0	38.6906	91,800,000	2010-05-31
3853	2010-06-25	35,518,000	1,000	38.6906	91,800,000	2010-05-31
3854	2010-06-24	35,517,000	0	38.6895	91,800,000	2010-05-31
3855	2010-06-23	35,517,000	1,000	38.6895	91,800,000	2010-05-31
3856	2010-06-22	35,516,000	0	38.6885	91,800,000	2010-05-31
3857	2010-06-21	35,516,000	6,000	38.6885	91,800,000	2010-05-31
3858	2010-06-18	35,510,000	0	38.6819	91,800,000	2010-05-31
3859	2010-06-17	35,510,000	0	38.6819	91,800,000	2010-05-31
3860	2010-06-15	35,510,000	1,000	38.6819	91,800,000	2010-05-31
3861	2010-06-14	35,509,000	0	38.6808	91,800,000	2010-05-31
3862	2010-06-11	35,509,000	0	38.6808	91,800,000	2010-05-31
3863	2010-06-10	35,509,000	2,000	38.6808	91,800,000	2010-05-31
3864	2010-06-09	35,507,000	0	38.6786	91,800,000	2010-05-31
3865	2010-06-08	35,507,000	4,000	38.6786	91,800,000	2010-05-31
3866	2010-06-07	35,503,000	0	38.6743	91,800,000	2010-05-31
3867	2010-06-04	35,503,000	0	38.6743	91,800,000	2010-05-31
3868	2010-06-03	35,503,000	0	38.6743	91,800,000	2010-05-31
3869	2010-06-02	35,503,000	-2,000	38.6743	91,800,000	2010-05-31
3870	2010-06-01	35,505,000	0	38.6765	91,800,000	2010-05-31
3871	2010-05-31	35,505,000	-4,000	38.6765	91,800,000	2010-05-31
3872	2010-05-28	35,509,000	82,000	38.6808	91,800,000	2010-04-30
3873	2010-05-27	35,427,000	-1,000	38.5915	91,800,000	2010-04-30
3874	2010-05-26	35,428,000	-4,000	38.5926	91,800,000	2010-04-30
3875	2010-05-25	35,432,000	7,000	38.5969	91,800,000	2010-04-30
3876	2010-05-24	35,425,000	0	38.5893	91,800,000	2010-04-30
3877	2010-05-20	35,425,000	30,000	38.5893	91,800,000	2010-04-30
3878	2010-05-19	35,395,000	12,000	38.5566	91,800,000	2010-04-30
3879	2010-05-18	35,383,000	-3,000	38.5436	91,800,000	2010-04-30
3880	2010-05-17	35,386,000	-8,000	38.5468	91,800,000	2010-04-30
3881	2010-05-14	35,394,000	0	38.5556	91,800,000	2010-04-30
3882	2010-05-13	35,394,000	-1,000	38.5556	91,800,000	2010-04-30
3883	2010-05-12	35,395,000	-10,000	38.5566	91,800,000	2010-04-30
3884	2010-05-11	35,405,000	-2,000	38.5675	91,800,000	2010-04-30
3885	2010-05-10	35,407,000	0	38.5697	91,800,000	2010-04-30
3886	2010-05-07	35,407,000	-37,000	38.5697	91,800,000	2010-04-30
3887	2010-05-06	35,444,000	3,000	38.6100	91,800,000	2010-04-30
3888	2010-05-05	35,441,000	-1,000	38.6068	91,800,000	2010-04-30
3889	2010-05-04	35,442,000	1,000	38.6078	91,800,000	2010-04-30
3890	2010-05-03	35,441,000	107,000	38.6068	91,800,000	2010-04-30
3891	2010-04-30	35,334,000	38,000	38.4902	91,800,000	2010-04-30
3892	2010-04-29	35,296,000	31,000	38.4488	91,800,000	2010-03-31
3893	2010-04-28	35,265,000	-4,000	38.4150	91,800,000	2010-03-31
3894	2010-04-27	35,269,000	4,000	38.4194	91,800,000	2010-03-31
3895	2010-04-26	35,265,000	-3,000	38.4150	91,800,000	2010-03-31
3896	2010-04-23	35,268,000	10,000	38.4183	91,800,000	2010-03-31
3897	2010-04-22	35,258,000	5,000	38.4074	91,800,000	2010-03-31
3898	2010-04-21	35,253,000	20,000	38.4020	91,800,000	2010-03-31
3899	2010-04-20	35,233,000	3,000	38.3802	91,800,000	2010-03-31
3900	2010-04-19	35,230,000	-4,000	38.3769	91,800,000	2010-03-31
3901	2010-04-16	35,234,000	-4,000	38.3813	91,800,000	2010-03-31
3902	2010-04-15	35,238,000	13,000	38.3856	91,800,000	2010-03-31
3903	2010-04-14	35,225,000	102,000	38.3715	91,800,000	2010-03-31
3904	2010-04-13	35,123,000	34,000	38.2603	91,800,000	2010-03-31
3905	2010-04-12	35,089,000	-11,000	38.2233	91,800,000	2010-03-31
3906	2010-04-09	35,100,000	-15,000	38.2353	91,800,000	2010-03-31
3907	2010-04-08	35,115,000	1,993,000	38.2516	91,800,000	2010-03-31
3908	2010-04-07	33,122,000	-11,000	36.0806	91,800,000	2010-03-31
3909	2010-04-01	33,133,000	-21,000	36.0926	91,800,000	2010-03-31
3910	2010-03-31	33,154,000	-4,000	36.1155	91,800,000	2010-03-31
3911	2010-03-30	33,158,000	0	36.1198	91,800,000	2010-02-28
3912	2010-03-29	33,158,000	-19,000	36.1198	91,800,000	2010-02-28
3913	2010-03-26	33,177,000	0	36.1405	91,800,000	2010-02-28
3914	2010-03-25	33,177,000	0	36.1405	91,800,000	2010-02-28
3915	2010-03-24	33,177,000	0	36.1405	91,800,000	2010-02-28
3916	2010-03-23	33,177,000	0	36.1405	91,800,000	2010-02-28
3917	2010-03-22	33,177,000	0	36.1405	91,800,000	2010-02-28
3918	2010-03-19	33,177,000	0	36.1405	91,800,000	2010-02-28
3919	2010-03-18	33,177,000	-6,000	36.1405	91,800,000	2010-02-28
3920	2010-03-17	33,183,000	0	36.1471	91,800,000	2010-02-28
3921	2010-03-16	33,183,000	0	36.1471	91,800,000	2010-02-28
3922	2010-03-15	33,183,000	1,000	36.1471	91,800,000	2010-02-28
3923	2010-03-12	33,182,000	0	36.1460	91,800,000	2010-02-28
3924	2010-03-11	33,182,000	0	36.1460	91,800,000	2010-02-28
3925	2010-03-10	33,182,000	0	36.1460	91,800,000	2010-02-28
3926	2010-03-09	33,182,000	0	36.1460	91,800,000	2010-02-28
3927	2010-03-08	33,182,000	0	36.1460	91,800,000	2010-02-28
3928	2010-03-05	33,182,000	0	36.1460	91,800,000	2010-02-28
3929	2010-03-04	33,182,000	0	36.1460	91,800,000	2010-02-28
3930	2010-03-03	33,182,000	1,000	36.1460	91,800,000	2010-02-28
3931	2010-03-02	33,181,000	0	36.1449	91,800,000	2010-02-28
3932	2010-03-01	33,181,000	-3,000	36.1449	91,800,000	2010-02-28
3933	2010-02-26	33,184,000	0	36.1481	91,800,000	2010-01-31
3934	2010-02-25	33,184,000	0	36.1481	91,800,000	2010-01-31
3935	2010-02-24	33,184,000	0	36.1481	91,800,000	2010-01-31
3936	2010-02-23	33,184,000	0	36.1481	91,800,000	2010-01-31
3937	2010-02-22	33,184,000	0	36.1481	91,800,000	2010-01-31
3938	2010-02-19	33,184,000	6,000	36.1481	91,800,000	2010-01-31
3939	2010-02-18	33,178,000	0	36.1416	91,800,000	2010-01-31
3940	2010-02-17	33,178,000	0	36.1416	91,800,000	2010-01-31
3941	2010-02-12	33,178,000	0	36.1416	91,800,000	2010-01-31
3942	2010-02-11	33,178,000	0	36.1416	91,800,000	2010-01-31
3943	2010-02-10	33,178,000	0	36.1416	91,800,000	2010-01-31
3944	2010-02-09	33,178,000	0	36.1416	91,800,000	2010-01-31
3945	2010-02-08	33,178,000	0	36.1416	91,800,000	2010-01-31
3946	2010-02-05	33,178,000	0	36.1416	91,800,000	2010-01-31
3947	2010-02-04	33,178,000	0	36.1416	91,800,000	2010-01-31
3948	2010-02-03	33,178,000	11,000	36.1416	91,800,000	2010-01-31
3949	2010-02-02	33,167,000	30,000	36.1296	91,800,000	2010-01-31
3950	2010-02-01	33,137,000	0	36.0969	91,800,000	2010-01-31
3951	2010-01-29	33,137,000	0	36.0969	91,800,000	2009-12-31
3952	2010-01-28	33,137,000	-12,000	36.0969	91,800,000	2009-12-31
3953	2010-01-27	33,149,000	-550,000	36.1100	91,800,000	2009-12-31
3954	2010-01-26	33,699,000	0	36.7092	91,800,000	2009-12-31
3955	2010-01-25	33,699,000	5,000	36.7092	91,800,000	2009-12-31
3956	2010-01-22	33,694,000	0	36.7037	91,800,000	2009-12-31
3957	2010-01-21	33,694,000	5,000	36.7037	91,800,000	2009-12-31
3958	2010-01-20	33,689,000	0	36.6983	91,800,000	2009-12-31
3959	2010-01-19	33,689,000	0	36.6983	91,800,000	2009-12-31
3960	2010-01-18	33,689,000	2,000	36.6983	91,800,000	2009-12-31
3961	2010-01-15	33,687,000	0	36.6961	91,800,000	2009-12-31
3962	2010-01-14	33,687,000	0	36.6961	91,800,000	2009-12-31
3963	2010-01-13	33,687,000	0	36.6961	91,800,000	2009-12-31
3964	2010-01-12	33,687,000	0	36.6961	91,800,000	2009-12-31
3965	2010-01-11	33,687,000	10,000	36.6961	91,800,000	2009-12-31
3966	2010-01-08	33,677,000	0	36.6852	91,800,000	2009-12-31
3967	2010-01-07	33,677,000	0	36.6852	91,800,000	2009-12-31
3968	2010-01-06	33,677,000	30,000	36.6852	91,800,000	2009-12-31
3969	2010-01-05	33,647,000	25,000	36.6525	91,800,000	2009-12-31
3970	2010-01-04	33,622,000	0	36.6253	91,800,000	2009-12-31
3971	2009-12-31	33,622,000	0	36.6253	91,800,000	2009-12-31
3972	2009-12-30	33,622,000	0	36.6253	91,800,000	2009-11-30
3973	2009-12-29	33,622,000	20,000	36.6253	91,800,000	2009-11-30
3974	2009-12-28	33,602,000	0	36.6035	91,800,000	2009-11-30
3975	2009-12-24	33,602,000	0	36.6035	91,800,000	2009-11-30
3976	2009-12-23	33,602,000	0	36.6035	91,800,000	2009-11-30
3977	2009-12-22	33,602,000	10,000	36.6035	91,800,000	2009-11-30
3978	2009-12-21	33,592,000	-10,000	36.5926	91,800,000	2009-11-30
3979	2009-12-18	33,602,000	0	36.6035	91,800,000	2009-11-30
3980	2009-12-17	33,602,000	0	36.6035	91,800,000	2009-11-30
3981	2009-12-16	33,602,000	-9,000	36.6035	91,800,000	2009-11-30
3982	2009-12-15	33,611,000	0	36.6133	91,800,000	2009-11-30
3983	2009-12-14	33,611,000	0	36.6133	91,800,000	2009-11-30
3984	2009-12-11	33,611,000	49,000	36.6133	91,800,000	2009-11-30
3985	2009-12-10	33,562,000	16,000	36.5599	91,800,000	2009-11-30
3986	2009-12-09	33,546,000	0	36.5425	91,800,000	2009-11-30
3987	2009-12-08	33,546,000	197,000	36.5425	91,800,000	2009-11-30
3988	2009-12-07	33,349,000	-13,000	36.3279	91,800,000	2009-11-30
3989	2009-12-04	33,362,000	0	36.3420	91,800,000	2009-11-30
3990	2009-12-03	33,362,000	7,000	36.3420	91,800,000	2009-11-30
3991	2009-12-02	33,355,000	3,000	36.3344	91,800,000	2009-11-30
3992	2009-12-01	33,352,000	0	36.3312	91,800,000	2009-11-30
3993	2009-11-30	33,352,000	0	36.3312	91,800,000	2009-11-30
3994	2009-11-27	33,352,000	-1,000	36.3312	91,800,000	2009-10-31
3995	2009-11-26	33,353,000	1,000	36.3322	91,800,000	2009-10-31
3996	2009-11-25	33,352,000	8,000	36.3312	91,800,000	2009-10-31
3997	2009-11-24	33,344,000	0	36.3224	91,800,000	2009-10-31
3998	2009-11-23	33,344,000	5,000	36.3224	91,800,000	2009-10-31
3999	2009-11-20	33,339,000	6,000	36.3170	91,800,000	2009-10-31
4000	2009-11-19	33,333,000	11,000	36.3105	91,800,000	2009-10-31
4001	2009-11-18	33,322,000	4,000	36.2985	91,800,000	2009-10-31
4002	2009-11-17	33,318,000	-5,000	36.2941	91,800,000	2009-10-31
4003	2009-11-16	33,323,000	-14,000	36.2996	91,800,000	2009-10-31
4004	2009-11-13	33,337,000	0	36.3148	91,800,000	2009-10-31
4005	2009-11-12	33,337,000	0	36.3148	91,800,000	2009-10-31
4006	2009-11-11	33,337,000	0	36.3148	91,800,000	2009-10-31
4007	2009-11-10	33,337,000	2,000	36.3148	91,800,000	2009-10-31
4008	2009-11-09	33,335,000	0	36.3126	91,800,000	2009-10-31
4009	2009-11-06	33,335,000	3,000	36.3126	91,800,000	2009-10-31
4010	2009-11-05	33,332,000	0	36.3094	91,800,000	2009-10-31
4011	2009-11-04	33,332,000	0	36.3094	91,800,000	2009-10-31
4012	2009-11-03	33,332,000	53,000	36.3094	91,800,000	2009-10-31
4013	2009-11-02	33,279,000	0	36.2516	91,800,000	2009-10-31
4014	2009-10-30	33,279,000	0	36.2516	91,800,000	2009-09-30
4015	2009-10-29	33,279,000	0	36.2516	91,800,000	2009-09-30
4016	2009-10-28	33,279,000	0	36.2516	91,800,000	2009-09-30
4017	2009-10-27	33,279,000	-7,999	36.2516	91,800,000	2009-09-30
4018	2009-10-23	33,286,999	-1,000	36.2603	91,800,000	2009-09-30
4019	2009-10-22	33,287,999	0	36.2614	91,800,000	2009-09-30
4020	2009-10-21	33,287,999	0	36.2614	91,800,000	2009-09-30
4021	2009-10-20	33,287,999	0	36.2614	91,800,000	2009-09-30
4022	2009-10-19	33,287,999	0	36.2614	91,800,000	2009-09-30
4023	2009-10-16	33,287,999	0	36.2614	91,800,000	2009-09-30
4024	2009-10-15	33,287,999	1,000	36.2614	91,800,000	2009-09-30
4025	2009-10-14	33,286,999	0	36.2603	91,800,000	2009-09-30
4026	2009-10-13	33,286,999	0	36.2603	91,800,000	2009-09-30
4027	2009-10-12	33,286,999	0	36.2603	91,800,000	2009-09-30
4028	2009-10-09	33,286,999	0	36.2603	91,800,000	2009-09-30
4029	2009-10-08	33,286,999	0	36.2603	91,800,000	2009-09-30
4030	2009-10-07	33,286,999	0	36.2603	91,800,000	2009-09-30
4031	2009-10-06	33,286,999	0	36.2603	91,800,000	2009-09-30
4032	2009-10-05	33,286,999	61,000	36.2603	91,800,000	2009-09-30
4033	2009-10-02	33,225,999	-5,000	36.1939	91,800,000	2009-09-30
4034	2009-09-30	33,230,999	0	36.1993	91,800,000	2009-09-30
4035	2009-09-29	33,230,999	0	36.1993	91,800,000	2009-08-31
4036	2009-09-28	33,230,999	4,000	36.1993	91,800,000	2009-08-31
4037	2009-09-25	33,226,999	0	36.1950	91,800,000	2009-08-31
4038	2009-09-24	33,226,999	0	36.1950	91,800,000	2009-08-31
4039	2009-09-23	33,226,999	0	36.1950	91,800,000	2009-08-31
4040	2009-09-22	33,226,999	-2,000	36.1950	91,800,000	2009-08-31
4041	2009-09-21	33,228,999	12,000	36.1972	91,800,000	2009-08-31
4042	2009-09-18	33,216,999	5,000	36.1841	91,800,000	2009-08-31
4043	2009-09-17	33,211,999	0	36.1786	91,800,000	2009-08-31
4044	2009-09-16	33,211,999	0	36.1786	91,800,000	2009-08-31
4045	2009-09-15	33,211,999	0	36.1786	91,800,000	2009-08-31
4046	2009-09-14	33,211,999	0	36.1786	91,800,000	2009-08-31
4047	2009-09-11	33,211,999	0	36.1786	91,800,000	2009-08-31
4048	2009-09-10	33,211,999	0	36.1786	91,800,000	2009-08-31
4049	2009-09-09	33,211,999	3,000	36.1786	91,800,000	2009-08-31
4050	2009-09-08	33,208,999	0	36.1754	91,800,000	2009-08-31
4051	2009-09-07	33,208,999	9,000	36.1754	91,800,000	2009-08-31
4052	2009-09-04	33,199,999	0	36.1656	91,800,000	2009-08-31
4053	2009-09-03	33,199,999	0	36.1656	91,800,000	2009-08-31
4054	2009-09-02	33,199,999	44,000	36.1656	91,800,000	2009-08-31
4055	2009-09-01	33,155,999	-3,000	36.1176	91,800,000	2009-08-31
4056	2009-08-31	33,158,999	0	36.1209	91,800,000	2009-08-31
4057	2009-08-28	33,158,999	4	36.1209	91,800,000	2009-08-11
4058	2009-08-27	33,158,995	3,022	36.1209	91,800,000	2009-08-11
4059	2009-08-26	33,155,973	153	36.1176	91,800,000	2009-08-11
4060	2009-08-25	33,155,820	19,020	36.1175	91,800,000	2009-08-11
4061	2009-08-24	33,136,800	800	36.0967	91,800,000	2009-08-11
4062	2009-08-21	33,136,000	0	36.0959	91,800,000	2009-08-11
4063	2009-08-20	33,136,000	5,000	36.0959	91,800,000	2009-08-11
4064	2009-08-19	33,131,000	0	36.0904	91,800,000	2009-08-11
4065	2009-08-18	33,131,000	0	36.0904	91,800,000	2009-08-11
4066	2009-08-17	33,131,000	3,000	36.0904	91,800,000	2009-08-11
4067	2009-08-14	33,128,000	0	36.0871	91,800,000	2009-08-11
4068	2009-08-13	33,128,000	419,000	36.0871	91,800,000	2009-08-11
4069	2009-08-12	32,709,000	2,000	35.6307	91,800,000	2009-08-11
4070	2009-08-11	32,707,000	0	35.6285	91,800,000	2009-08-11
4071	2009-08-10	32,707,000	0	53.4428	61,200,000	2009-07-31
4072	2009-08-07	32,707,000	0	53.4428	61,200,000	2009-07-31
4073	2009-08-06	32,707,000	0	53.4428	61,200,000	2009-07-31
4074	2009-08-05	32,707,000	0	53.4428	61,200,000	2009-07-31
4075	2009-08-04	32,707,000	89,000	53.4428	61,200,000	2009-07-31
4076	2009-08-03	32,618,000	0	53.2974	61,200,000	2009-07-31
4077	2009-07-31	32,618,000	0	53.2974	61,200,000	2009-07-31
4078	2009-07-30	32,618,000	0	53.2974	61,200,000	2009-06-30
4079	2009-07-29	32,618,000	-3,000	53.2974	61,200,000	2009-06-30
4080	2009-07-28	32,621,000	-59,000	53.3023	61,200,000	2009-06-30
4081	2009-07-27	32,680,000	-18,000	53.3987	61,200,000	2009-06-30
4082	2009-07-24	32,698,000	-2,000	53.4281	61,200,000	2009-06-30
4083	2009-07-23	32,700,000	-10,000	53.4314	61,200,000	2009-06-30
4084	2009-07-22	32,710,000	-12,000	53.4477	61,200,000	2009-06-30
4085	2009-07-21	32,722,000	0	53.4673	61,200,000	2009-06-30
4086	2009-07-20	32,722,000	1,000	53.4673	61,200,000	2009-06-30
4087	2009-07-17	32,721,000	1,000	53.4657	61,200,000	2009-06-30
4088	2009-07-16	32,720,000	-6,000	53.4641	61,200,000	2009-06-30
4089	2009-07-15	32,726,000	2,000	53.4739	61,200,000	2009-06-30
4090	2009-07-14	32,724,000	2,000	53.4706	61,200,000	2009-06-30
4091	2009-07-13	32,722,000	1,000	53.4673	61,200,000	2009-06-30
4092	2009-07-10	32,721,000	0	53.4657	61,200,000	2009-06-30
4093	2009-07-09	32,721,000	0	53.4657	61,200,000	2009-06-30
4094	2009-07-08	32,721,000	21,000	53.4657	61,200,000	2009-06-30
4095	2009-07-07	32,700,000	2,000	53.4314	61,200,000	2009-06-30
4096	2009-07-06	32,698,000	4,000	53.4281	61,200,000	2009-06-30
4097	2009-07-03	32,694,000	132,000	53.4216	61,200,000	2009-06-30
4098	2009-07-02	32,562,000	-12,000	53.2059	61,200,000	2009-06-30
4099	2009-06-30	32,574,000	3,013,000	53.2255	61,200,000	2009-06-30
4100	2009-06-29	29,561,000	0	48.3023	61,200,000	2009-05-31
4101	2009-06-26	29,561,000	0	48.3023	61,200,000	2009-05-31
4102	2009-06-25	29,561,000	0	48.3023	61,200,000	2009-05-31
4103	2009-06-24	29,561,000	-29,000	48.3023	61,200,000	2009-05-31
4104	2009-06-23	29,590,000	0	48.3497	61,200,000	2009-05-31
4105	2009-06-22	29,590,000	0	48.3497	61,200,000	2009-05-31
4106	2009-06-19	29,590,000	0	48.3497	61,200,000	2009-05-31
4107	2009-06-18	29,590,000	6,000	48.3497	61,200,000	2009-05-31
4108	2009-06-17	29,584,000	-21,000	48.3399	61,200,000	2009-05-31
4109	2009-06-16	29,605,000	69,000	48.3742	61,200,000	2009-05-31
4110	2009-06-15	29,536,000	-30,000	48.2614	61,200,000	2009-05-31
4111	2009-06-12	29,566,000	-24,000	48.3105	61,200,000	2009-05-31
4112	2009-06-11	29,590,000	-11,000	48.3497	61,200,000	2009-05-31
4113	2009-06-10	29,601,000	-3,000	48.3676	61,200,000	2009-05-31
4114	2009-06-09	29,604,000	89,000	48.3725	61,200,000	2009-05-31
4115	2009-06-08	29,515,000	4,000	48.2271	61,200,000	2009-05-31
4116	2009-06-05	29,511,000	6,000	48.2206	61,200,000	2009-05-31
4117	2009-06-04	29,505,000	14,000	48.2108	61,200,000	2009-05-31
4118	2009-06-03	29,491,000	-9,000	48.1879	61,200,000	2009-05-31
4119	2009-06-02	29,500,000	4,000	48.2026	61,200,000	2009-05-31
4120	2009-06-01	29,496,000	-5,000	48.1961	61,200,000	2009-05-31
4121	2009-05-29	29,501,000	-17,000	48.2042	61,200,000	2009-04-30
4122	2009-05-27	29,518,000	-115,000	48.2320	61,200,000	2009-04-30
4123	2009-05-26	29,633,000	0	48.4199	61,200,000	2009-04-30
4124	2009-05-25	29,633,000	2,000	48.4199	61,200,000	2009-04-30
4125	2009-05-22	29,631,000	-6,000	48.4167	61,200,000	2009-04-30
4126	2009-05-21	29,637,000	31,000	48.4265	61,200,000	2009-04-30
4127	2009-05-20	29,606,000	-69,000	48.3758	61,200,000	2009-04-30
4128	2009-05-19	29,675,000	0	48.4886	61,200,000	2009-04-30
4129	2009-05-18	29,675,000	-35,000	48.4886	61,200,000	2009-04-30
4130	2009-05-15	29,710,000	-74,000	48.5458	61,200,000	2009-04-30
4131	2009-05-14	29,784,000	-20,000	48.6667	61,200,000	2009-04-30
4132	2009-05-13	29,804,000	3,000	48.6993	61,200,000	2009-04-30
4133	2009-05-12	29,801,000	11,000	48.6944	61,200,000	2009-04-30
4134	2009-05-11	29,790,000	-2,000	48.6765	61,200,000	2009-04-30
4135	2009-05-08	29,792,000	0	48.6797	61,200,000	2009-04-30
4136	2009-05-07	29,792,000	0	48.6797	61,200,000	2009-04-30
4137	2009-05-06	29,792,000	-18,000	48.6797	61,200,000	2009-04-30
4138	2009-05-05	29,810,000	10,000	48.7092	61,200,000	2009-04-30
4139	2009-05-04	29,800,000	0	48.6928	61,200,000	2009-04-30
4140	2009-04-30	29,800,000	2,000	48.6928	61,200,000	2009-04-30
4141	2009-04-29	29,798,000	0	48.6895	61,200,000	2009-03-31
4142	2009-04-28	29,798,000	-4,000	48.6895	61,200,000	2009-03-31
4143	2009-04-27	29,802,000	-10,000	48.6961	61,200,000	2009-03-31
4144	2009-04-24	29,812,000	7,000	48.7124	61,200,000	2009-03-31
4145	2009-04-23	29,805,000	17,000	48.7010	61,200,000	2009-03-31
4146	2009-04-22	29,788,000	0	48.6732	61,200,000	2009-03-31
4147	2009-04-21	29,788,000	5,000	48.6732	61,200,000	2009-03-31
4148	2009-04-20	29,783,000	0	48.6650	61,200,000	2009-03-31
4149	2009-04-17	29,783,000	-2,000	48.6650	61,200,000	2009-03-31
4150	2009-04-16	29,785,000	-2,000	48.6683	61,200,000	2009-03-31
4151	2009-04-15	29,787,000	-3,000	48.6716	61,200,000	2009-03-31
4152	2009-04-14	29,790,000	-4,000	48.6765	61,200,000	2009-03-31
4153	2009-04-09	29,794,000	-6,000	48.6830	61,200,000	2009-03-31
4154	2009-04-08	29,800,000	0	48.6928	61,200,000	2009-03-31
4155	2009-04-07	29,800,000	-14,000	48.6928	61,200,000	2009-03-31
4156	2009-04-06	29,814,000	0	48.7157	61,200,000	2009-03-31
4157	2009-04-03	29,814,000	-1,000	48.7157	61,200,000	2009-03-31
4158	2009-04-02	29,815,000	-2,000	48.7173	61,200,000	2009-03-31
4159	2009-04-01	29,817,000	-7,000	48.7206	61,200,000	2009-03-31
4160	2009-03-31	29,824,000	4,000	48.7320	61,200,000	2009-03-31
4161	2009-03-30	29,820,000	0	48.7255	61,200,000	2009-02-28
4162	2009-03-27	29,820,000	6,000	48.7255	61,200,000	2009-02-28
4163	2009-03-26	29,814,000	0	48.7157	61,200,000	2009-02-28
4164	2009-03-25	29,814,000	0	48.7157	61,200,000	2009-02-28
4165	2009-03-24	29,814,000	0	48.7157	61,200,000	2009-02-28
4166	2009-03-23	29,814,000	0	48.7157	61,200,000	2009-02-28
4167	2009-03-20	29,814,000	0	48.7157	61,200,000	2009-02-28
4168	2009-03-19	29,814,000	0	48.7157	61,200,000	2009-02-28
4169	2009-03-18	29,814,000	0	48.7157	61,200,000	2009-02-28
4170	2009-03-17	29,814,000	0	48.7157	61,200,000	2009-02-28
4171	2009-03-16	29,814,000	0	48.7157	61,200,000	2009-02-28
4172	2009-03-13	29,814,000	0	48.7157	61,200,000	2009-02-28
4173	2009-03-12	29,814,000	0	48.7157	61,200,000	2009-02-28
4174	2009-03-11	29,814,000	0	48.7157	61,200,000	2009-02-28
4175	2009-03-10	29,814,000	0	48.7157	61,200,000	2009-02-28
4176	2009-03-09	29,814,000	0	48.7157	61,200,000	2009-02-28
4177	2009-03-06	29,814,000	0	48.7157	61,200,000	2009-02-28
4178	2009-03-05	29,814,000	0	48.7157	61,200,000	2009-02-28
4179	2009-03-04	29,814,000	0	48.7157	61,200,000	2009-02-28
4180	2009-03-03	29,814,000	0	48.7157	61,200,000	2009-02-28
4181	2009-03-02	29,814,000	0	48.7157	61,200,000	2009-02-28
4182	2009-02-27	29,814,000	0	48.7157	61,200,000	2009-01-31
4183	2009-02-26	29,814,000	0	48.7157	61,200,000	2009-01-31
4184	2009-02-25	29,814,000	0	48.7157	61,200,000	2009-01-31
4185	2009-02-24	29,814,000	0	48.7157	61,200,000	2009-01-31
4186	2009-02-23	29,814,000	-35,000	48.7157	61,200,000	2009-01-31
4187	2009-02-20	29,849,000	0	48.7729	61,200,000	2009-01-31
4188	2009-02-19	29,849,000	-12,000	48.7729	61,200,000	2009-01-31
4189	2009-02-18	29,861,000	0	48.7925	61,200,000	2009-01-31
4190	2009-02-17	29,861,000	-33,000	48.7925	61,200,000	2009-01-31
4191	2009-02-16	29,894,000	0	48.8464	61,200,000	2009-01-31
4192	2009-02-13	29,894,000	-11,000	48.8464	61,200,000	2009-01-31
4193	2009-02-12	29,905,000	0	48.8644	61,200,000	2009-01-31
4194	2009-02-11	29,905,000	0	48.8644	61,200,000	2009-01-31
4195	2009-02-10	29,905,000	0	48.8644	61,200,000	2009-01-31
4196	2009-02-09	29,905,000	0	48.8644	61,200,000	2009-01-31
4197	2009-02-06	29,905,000	0	48.8644	61,200,000	2009-01-31
4198	2009-02-05	29,905,000	0	48.8644	61,200,000	2009-01-31
4199	2009-02-04	29,905,000	0	48.8644	61,200,000	2009-01-31
4200	2009-02-03	29,905,000	0	48.8644	61,200,000	2009-01-31
4201	2009-02-02	29,905,000	0	48.8644	61,200,000	2009-01-31
4202	2009-01-30	29,905,000	-16,000	48.8644	61,200,000	2008-12-31
4203	2009-01-29	29,921,000	-1,000	48.8905	61,200,000	2008-12-31
4204	2009-01-23	29,922,000	0	48.8922	61,200,000	2008-12-31
4205	2009-01-22	29,922,000	-1,000	48.8922	61,200,000	2008-12-31
4206	2009-01-21	29,923,000	-9,000	48.8938	61,200,000	2008-12-31
4207	2009-01-20	29,932,000	0	48.9085	61,200,000	2008-12-31
4208	2009-01-19	29,932,000	0	48.9085	61,200,000	2008-12-31
4209	2009-01-16	29,932,000	0	48.9085	61,200,000	2008-12-31
4210	2009-01-15	29,932,000	0	48.9085	61,200,000	2008-12-31
4211	2009-01-14	29,932,000	0	48.9085	61,200,000	2008-12-31
4212	2009-01-13	29,932,000	-3,000	48.9085	61,200,000	2008-12-31
4213	2009-01-12	29,935,000	0	48.9134	61,200,000	2008-12-31
4214	2009-01-09	29,935,000	0	48.9134	61,200,000	2008-12-31
4215	2009-01-08	29,935,000	-1,000	48.9134	61,200,000	2008-12-31
4216	2009-01-07	29,936,000	-4,000	48.9150	61,200,000	2008-12-31
4217	2009-01-06	29,940,000	0	48.9216	61,200,000	2008-12-31
4218	2009-01-05	29,940,000	-15,000	48.9216	61,200,000	2008-12-31
4219	2009-01-02	29,955,000	0	48.9461	61,200,000	2008-12-31
4220	2008-12-30	29,955,000	0	48.9461	61,200,000	2008-11-30
4221	2008-12-29	29,955,000	-4,000	48.9461	61,200,000	2008-11-30
4222	2008-12-23	29,959,000	0	48.9526	61,200,000	2008-11-30
4223	2008-12-22	29,959,000	5,000	48.9526	61,200,000	2008-11-30
4224	2008-12-19	29,954,000	-2,000	48.9444	61,200,000	2008-11-30
4225	2008-12-18	29,956,000	0	48.9477	61,200,000	2008-11-30
4226	2008-12-17	29,956,000	0	48.9477	61,200,000	2008-11-30
4227	2008-12-16	29,956,000	0	48.9477	61,200,000	2008-11-30
4228	2008-12-15	29,956,000	0	48.9477	61,200,000	2008-11-30
4229	2008-12-12	29,956,000	3,000	48.9477	61,200,000	2008-11-30
4230	2008-12-11	29,953,000	-18,000	48.9428	61,200,000	2008-11-30
4231	2008-12-10	29,971,000	0	48.9722	61,200,000	2008-11-30
4232	2008-12-09	29,971,000	0	48.9722	61,200,000	2008-11-30
4233	2008-12-08	29,971,000	0	48.9722	61,200,000	2008-11-30
4234	2008-12-05	29,971,000	0	48.9722	61,200,000	2008-11-30
4235	2008-12-04	29,971,000	0	48.9722	61,200,000	2008-11-30
4236	2008-12-03	29,971,000	0	48.9722	61,200,000	2008-11-30
4237	2008-12-02	29,971,000	0	48.9722	61,200,000	2008-11-30
4238	2008-12-01	29,971,000	-1,000	48.9722	61,200,000	2008-11-30
4239	2008-11-28	29,972,000	0	48.9739	61,200,000	2008-10-31
4240	2008-11-27	29,972,000	0	48.9739	61,200,000	2008-10-31
4241	2008-11-26	29,972,000	0	48.9739	61,200,000	2008-10-31
4242	2008-11-25	29,972,000	0	48.9739	61,200,000	2008-10-31
4243	2008-11-24	29,972,000	0	48.9739	61,200,000	2008-10-31
4244	2008-11-21	29,972,000	0	48.9739	61,200,000	2008-10-31
4245	2008-11-20	29,972,000	0	48.9739	61,200,000	2008-10-31
4246	2008-11-19	29,972,000	0	48.9739	61,200,000	2008-10-31
4247	2008-11-18	29,972,000	0	48.9739	61,200,000	2008-10-31
4248	2008-11-17	29,972,000	0	48.9739	61,200,000	2008-10-31
4249	2008-11-14	29,972,000	0	48.9739	61,200,000	2008-10-31
4250	2008-11-13	29,972,000	0	48.9739	61,200,000	2008-10-31
4251	2008-11-12	29,972,000	-20,000	48.9739	61,200,000	2008-10-31
4252	2008-11-11	29,992,000	0	49.0065	61,200,000	2008-10-31
4253	2008-11-10	29,992,000	0	49.0065	61,200,000	2008-10-31
4254	2008-11-07	29,992,000	-3,000	49.0065	61,200,000	2008-10-31
4255	2008-11-06	29,995,000	0	49.0114	61,200,000	2008-10-31
4256	2008-11-05	29,995,000	0	49.0114	61,200,000	2008-10-31
4257	2008-11-04	29,995,000	-2,000	49.0114	61,200,000	2008-10-31
4258	2008-11-03	29,997,000	0	49.0147	61,200,000	2008-10-31
4259	2008-10-31	29,997,000	0	49.0147	61,200,000	2008-10-31
4260	2008-10-30	29,997,000	-2,000	49.0147	61,200,000	2008-09-30
4261	2008-10-29	29,999,000	0	49.0180	61,200,000	2008-09-30
4262	2008-10-28	29,999,000	0	49.0180	61,200,000	2008-09-30
4263	2008-10-27	29,999,000	0	49.0180	61,200,000	2008-09-30
4264	2008-10-24	29,999,000	0	49.0180	61,200,000	2008-09-30
4265	2008-10-23	29,999,000	0	49.0180	61,200,000	2008-09-30
4266	2008-10-22	29,999,000	0	49.0180	61,200,000	2008-09-30
4267	2008-10-21	29,999,000	0	49.0180	61,200,000	2008-09-30
4268	2008-10-20	29,999,000	0	49.0180	61,200,000	2008-09-30
4269	2008-10-17	29,999,000	0	49.0180	61,200,000	2008-09-30
4270	2008-10-16	29,999,000	0	49.0180	61,200,000	2008-09-30
4271	2008-10-15	29,999,000	0	49.0180	61,200,000	2008-09-30
4272	2008-10-14	29,999,000	0	49.0180	61,200,000	2008-09-30
4273	2008-10-13	29,999,000	0	49.0180	61,200,000	2008-09-30
4274	2008-10-10	29,999,000	0	49.0180	61,200,000	2008-09-30
4275	2008-10-09	29,999,000	0	49.0180	61,200,000	2008-09-30
4276	2008-10-08	29,999,000	0	49.0180	61,200,000	2008-09-30
4277	2008-10-06	29,999,000	0	49.0180	61,200,000	2008-09-30
4278	2008-10-03	29,999,000	0	49.0180	61,200,000	2008-09-30
4279	2008-10-02	29,999,000	0	49.0180	61,200,000	2008-09-30
4280	2008-09-30	29,999,000	0	49.0180	61,200,000	2008-09-30
4281	2008-09-29	29,999,000	0	49.0180	61,200,000	2008-08-31
4282	2008-09-26	29,999,000	-9,000	49.0180	61,200,000	2008-08-31
4283	2008-09-25	30,008,000	0	49.0327	61,200,000	2008-08-31
4284	2008-09-24	30,008,000	0	49.0327	61,200,000	2008-08-31
4285	2008-09-23	30,008,000	-24,000	49.0327	61,200,000	2008-08-31
4286	2008-09-22	30,032,000	-3,000	49.0719	61,200,000	2008-08-31
4287	2008-09-19	30,035,000	-10,000	49.0768	61,200,000	2008-08-31
4288	2008-09-18	30,045,000	-20,000	49.0931	61,200,000	2008-08-31
4289	2008-09-17	30,065,000	-8,000	49.1258	61,200,000	2008-08-31
4290	2008-09-16	30,073,000	0	49.1389	61,200,000	2008-08-31
4291	2008-09-12	30,073,000	3,000,000	49.1389	61,200,000	2008-08-31
4292	2008-09-11	27,073,000	-9,000	44.2369	61,200,000	2008-08-31
4293	2008-09-10	27,082,000	0	44.2516	61,200,000	2008-08-31
4294	2008-09-09	27,082,000	0	44.2516	61,200,000	2008-08-31
4295	2008-09-08	27,082,000	0	44.2516	61,200,000	2008-08-31
4296	2008-09-05	27,082,000	-136,000	44.2516	61,200,000	2008-08-31
4297	2008-09-04	27,218,000	-100,000	44.4739	61,200,000	2008-08-31
4298	2008-09-03	27,318,000	-215,000	44.6373	61,200,000	2008-08-31
4299	2008-09-02	27,533,000	0	44.9886	61,200,000	2008-08-31
4300	2008-09-01	27,533,000	0	44.9886	61,200,000	2008-08-31
4301	2008-08-29	27,533,000	-16,000	44.9886	61,200,000	2008-07-31
4302	2008-08-28	27,549,000	-35,000	45.0147	61,200,000	2008-07-31
4303	2008-08-27	27,584,000	-4,000	45.0719	61,200,000	2008-07-31
4304	2008-08-26	27,588,000	0	45.0784	61,200,000	2008-07-31
4305	2008-08-25	27,588,000	-5,000	45.0784	61,200,000	2008-07-31
4306	2008-08-21	27,593,000	-2,000	45.0866	61,200,000	2008-07-31
4307	2008-08-20	27,595,000	-2,000	45.0899	61,200,000	2008-07-31
4308	2008-08-19	27,597,000	13,000	45.0931	61,200,000	2008-07-31
4309	2008-08-18	27,584,000	-3,000	45.0719	61,200,000	2008-07-31
4310	2008-08-15	27,587,000	-31,000	45.0768	61,200,000	2008-07-31
4311	2008-08-14	27,618,000	-39,000	45.1275	61,200,000	2008-07-31
4312	2008-08-13	27,657,000	-29,000	45.1912	61,200,000	2008-07-31
4313	2008-08-12	27,686,000	-29,000	45.2386	61,200,000	2008-07-31
4314	2008-08-11	27,715,000	-17,000	45.2859	61,200,000	2008-07-31
4315	2008-08-08	27,732,000	135,000	45.3137	61,200,000	2008-07-31
4316	2008-08-07	27,597,000	-4,000	45.0931	61,200,000	2008-07-31
4317	2008-08-05	27,601,000	-5,000	45.0997	61,200,000	2008-07-31
4318	2008-08-04	27,606,000	-18,000	45.1078	61,200,000	2008-07-31
4319	2008-08-01	27,624,000	-97,000	45.1373	61,200,000	2008-07-31
4320	2008-07-31	27,721,000	29,000	45.2958	61,200,000	2008-07-31
4321	2008-07-30	27,692,000	-3,000	45.2484	61,200,000	2008-06-30
4322	2008-07-29	27,695,000	1,000	45.2533	61,200,000	2008-06-30
4323	2008-07-28	27,694,000	0	45.2516	61,200,000	2008-06-30
4324	2008-07-25	27,694,000	0	45.2516	61,200,000	2008-06-30
4325	2008-07-24	27,694,000	0	45.2516	61,200,000	2008-06-30
4326	2008-07-23	27,694,000	0	45.2516	61,200,000	2008-06-30
4327	2008-07-22	27,694,000	0	45.2516	61,200,000	2008-06-30
4328	2008-07-21	27,694,000	0	45.2516	61,200,000	2008-06-30
4329	2008-07-18	27,694,000	0	45.2516	61,200,000	2008-06-30
4330	2008-07-17	27,694,000	-2,000	45.2516	61,200,000	2008-06-30
4331	2008-07-16	27,696,000	0	45.2549	61,200,000	2008-06-30
4332	2008-07-15	27,696,000	0	45.2549	61,200,000	2008-06-30
4333	2008-07-14	27,696,000	0	45.2549	61,200,000	2008-06-30
4334	2008-07-11	27,696,000	-6,000	45.2549	61,200,000	2008-06-30
4335	2008-07-10	27,702,000	-3,000	45.2647	61,200,000	2008-06-30
4336	2008-07-09	27,705,000	-5,000	45.2696	61,200,000	2008-06-30
4337	2008-07-08	27,710,000	4,000	45.2778	61,200,000	2008-06-30
4338	2008-07-07	27,706,000	0	45.2712	61,200,000	2008-06-30
4339	2008-07-04	27,706,000	0	45.2712	61,200,000	2008-06-30
4340	2008-07-03	27,706,000	0	45.2712	61,200,000	2008-06-30
4341	2008-07-02	27,706,000	0	45.2712	61,200,000	2008-06-30
4342	2008-06-30	27,706,000	-4,000	45.2712	61,200,000	2008-06-30
4343	2008-06-27	27,710,000	-5,000	45.2778	61,200,000	2008-05-31
4344	2008-06-26	27,715,000	0	45.2859	61,200,000	2008-05-31
4345	2008-06-25	27,715,000	5,000	45.2859	61,200,000	2008-05-31
4346	2008-06-24	27,710,000	0	45.2778	61,200,000	2008-05-31
4347	2008-06-23	27,710,000	0	45.2778	61,200,000	2008-05-31
4348	2008-06-20	27,710,000	-3,000	45.2778	61,200,000	2008-05-31
4349	2008-06-19	27,713,000	-10,000	45.2827	61,200,000	2008-05-31
4350	2008-06-18	27,723,000	0	45.2990	61,200,000	2008-05-31
4351	2008-06-17	27,723,000	0	45.2990	61,200,000	2008-05-31
4352	2008-06-16	27,723,000	0	45.2990	61,200,000	2008-05-31
4353	2008-06-13	27,723,000	0	45.2990	61,200,000	2008-05-31
4354	2008-06-12	27,723,000	0	45.2990	61,200,000	2008-05-31
4355	2008-06-11	27,723,000	-19,000	45.2990	61,200,000	2008-05-31
4356	2008-06-10	27,742,000	-14,000	45.3301	61,200,000	2008-05-31
4357	2008-06-06	27,756,000	0	45.3529	61,200,000	2008-05-31
4358	2008-06-05	27,756,000	0	45.3529	61,200,000	2008-05-31
4359	2008-06-04	27,756,000	3,000	45.3529	61,200,000	2008-05-31
4360	2008-06-03	27,753,000	0	45.3480	61,200,000	2008-05-31
4361	2008-06-02	27,753,000	0	45.3480	61,200,000	2008-05-31
4362	2008-05-30	27,753,000	0	45.3480	61,200,000	2008-04-30
4363	2008-05-29	27,753,000	0	45.3480	61,200,000	2008-04-30
4364	2008-05-28	27,753,000	0	45.3480	61,200,000	2008-04-30
4365	2008-05-27	27,753,000	0	45.3480	61,200,000	2008-04-30
4366	2008-05-26	27,753,000	0	45.3480	61,200,000	2008-04-30
4367	2008-05-23	27,753,000	0	45.3480	61,200,000	2008-04-30
4368	2008-05-22	27,753,000	0	45.3480	61,200,000	2008-04-30
4369	2008-05-21	27,753,000	12,096,000	45.3480	61,200,000	2008-04-30
4370	2008-05-20	15,657,000	-9,000	25.5833	61,200,000	2008-04-30
4371	2008-05-19	15,666,000	0	25.5980	61,200,000	2008-04-30
4372	2008-05-16	15,666,000	-10,000	25.5980	61,200,000	2008-04-30
4373	2008-05-15	15,676,000	-1,000	25.6144	61,200,000	2008-04-30
4374	2008-05-14	15,677,000	0	25.6160	61,200,000	2008-04-30
4375	2008-05-13	15,677,000	0	25.6160	61,200,000	2008-04-30
4376	2008-05-09	15,677,000	0	25.6160	61,200,000	2008-04-30
4377	2008-05-08	15,677,000	0	25.6160	61,200,000	2008-04-30
4378	2008-05-07	15,677,000	0	25.6160	61,200,000	2008-04-30
4379	2008-05-06	15,677,000	0	25.6160	61,200,000	2008-04-30
4380	2008-05-05	15,677,000	0	25.6160	61,200,000	2008-04-30
4381	2008-05-02	15,677,000	-1,000	25.6160	61,200,000	2008-04-30
4382	2008-04-30	15,678,000	0	25.6176	61,200,000	2008-04-30
4383	2008-04-29	15,678,000	0	25.6176	61,200,000	2008-03-31
4384	2008-04-28	15,678,000	0	25.6176	61,200,000	2008-03-31
4385	2008-04-25	15,678,000	-10,000	25.6176	61,200,000	2008-03-31
4386	2008-04-24	15,688,000	0	25.6340	61,200,000	2008-03-31
4387	2008-04-23	15,688,000	0	25.6340	61,200,000	2008-03-31
4388	2008-04-22	15,688,000	0	25.6340	61,200,000	2008-03-31
4389	2008-04-21	15,688,000	-8,000	25.6340	61,200,000	2008-03-31
4390	2008-04-18	15,696,000	0	25.6471	61,200,000	2008-03-31
4391	2008-04-17	15,696,000	0	25.6471	61,200,000	2008-03-31
4392	2008-04-16	15,696,000	0	25.6471	61,200,000	2008-03-31
4393	2008-04-15	15,696,000	0	25.6471	61,200,000	2008-03-31
4394	2008-04-14	15,696,000	-16,000	25.6471	61,200,000	2008-03-31
4395	2008-04-11	15,712,000	-3,000	25.6732	61,200,000	2008-03-31
4396	2008-04-10	15,715,000	0	25.6781	61,200,000	2008-03-31
4397	2008-04-09	15,715,000	44,000	25.6781	61,200,000	2008-03-31
4398	2008-04-08	15,671,000	0	25.6062	61,200,000	2008-03-31
4399	2008-04-07	15,671,000	0	25.6062	61,200,000	2008-03-31
4400	2008-04-03	15,671,000	0	25.6062	61,200,000	2008-03-31
4401	2008-04-02	15,671,000	-3,000	25.6062	61,200,000	2008-03-31
4402	2008-04-01	15,674,000	-7,000	25.6111	61,200,000	2008-03-31
4403	2008-03-31	15,681,000	-6,000	25.6225	61,200,000	2008-03-31
4404	2008-03-28	15,687,000	1,000	25.6324	61,200,000	2008-02-29
4405	2008-03-27	15,686,000	0	25.6307	61,200,000	2008-02-29
4406	2008-03-26	15,686,000	7,000	25.6307	61,200,000	2008-02-29
4407	2008-03-25	15,679,000	-10,000	25.6193	61,200,000	2008-02-29
4408	2008-03-20	15,689,000	29,000	25.6356	61,200,000	2008-02-29
4409	2008-03-19	15,660,000	9,000	25.5882	61,200,000	2008-02-29
4410	2008-03-18	15,651,000	0	25.5735	61,200,000	2008-02-29
4411	2008-03-17	15,651,000	7,000	25.5735	61,200,000	2008-02-29
4412	2008-03-14	15,644,000	0	25.5621	61,200,000	2008-02-29
4413	2008-03-13	15,644,000	22,000	25.5621	61,200,000	2008-02-29
4414	2008-03-12	15,622,000	7,000	25.5261	61,200,000	2008-02-29
4415	2008-03-11	15,615,000	14,000	25.5147	61,200,000	2008-02-29
4416	2008-03-10	15,601,000	6,000	25.4918	61,200,000	2008-02-29
4417	2008-03-07	15,595,000	5,000	25.4820	61,200,000	2008-02-29
4418	2008-03-06	15,590,000	-18,000	25.4739	61,200,000	2008-02-29
4419	2008-03-05	15,608,000	0	25.5033	61,200,000	2008-02-29
4420	2008-03-04	15,608,000	0	25.5033	61,200,000	2008-02-29
4421	2008-03-03	15,608,000	97,000	25.5033	61,200,000	2008-02-29
4422	2008-02-29	15,511,000	0	25.3448	61,200,000	2008-02-29
4423	2008-02-28	15,511,000	-10,000	25.3448	61,200,000	2008-01-31
4424	2008-02-27	15,521,000	-5,000	25.3611	61,200,000	2008-01-31
4425	2008-02-26	15,526,000	-51,000	25.3693	61,200,000	2008-01-31
4426	2008-02-25	15,577,000	0	25.4526	61,200,000	2008-01-31
4427	2008-02-22	15,577,000	0	25.4526	61,200,000	2008-01-31
4428	2008-02-21	15,577,000	0	25.4526	61,200,000	2008-01-31
4429	2008-02-20	15,577,000	0	25.4526	61,200,000	2008-01-31
4430	2008-02-19	15,577,000	6,000	25.4526	61,200,000	2008-01-31
4431	2008-02-18	15,571,000	-106,000	25.4428	61,200,000	2008-01-31
4432	2008-02-15	15,677,000	0	25.6160	61,200,000	2008-01-31
4433	2008-02-14	15,677,000	-1,000	25.6160	61,200,000	2008-01-31
4434	2008-02-13	15,678,000	0	25.6176	61,200,000	2008-01-31
4435	2008-02-12	15,678,000	0	25.6176	61,200,000	2008-01-31
4436	2008-02-11	15,678,000	0	25.6176	61,200,000	2008-01-31
4437	2008-02-06	15,678,000	0	25.6176	61,200,000	2008-01-31
4438	2008-02-05	15,678,000	0	25.6176	61,200,000	2008-01-31
4439	2008-02-04	15,678,000	2,000	25.6176	61,200,000	2008-01-31
4440	2008-02-01	15,676,000	0	25.6144	61,200,000	2008-01-31
4441	2008-01-31	15,676,000	-4,000	25.6144	61,200,000	2008-01-31
4442	2008-01-30	15,680,000	-20,000	25.6209	61,200,000	2007-12-31
4443	2008-01-29	15,700,000	0	25.6536	61,200,000	2007-12-31
4444	2008-01-28	15,700,000	-20,000	25.6536	61,200,000	2007-12-31
4445	2008-01-25	15,720,000	-9,000	25.6863	61,200,000	2007-12-31
4446	2008-01-24	15,729,000	-17,000	25.7010	61,200,000	2007-12-31
4447	2008-01-23	15,746,000	-1,000	25.7288	61,200,000	2007-12-31
4448	2008-01-22	15,747,000	0	25.7304	61,200,000	2007-12-31
4449	2008-01-21	15,747,000	-1,000	25.7304	61,200,000	2007-12-31
4450	2008-01-18	15,748,000	-1,000	25.7320	61,200,000	2007-12-31
4451	2008-01-17	15,749,000	0	25.7337	61,200,000	2007-12-31
4452	2008-01-16	15,749,000	0	25.7337	61,200,000	2007-12-31
4453	2008-01-15	15,749,000	-4,000	25.7337	61,200,000	2007-12-31
4454	2008-01-14	15,753,000	-2,000	25.7402	61,200,000	2007-12-31
4455	2008-01-11	15,755,000	0	25.7435	61,200,000	2007-12-31
4456	2008-01-10	15,755,000	0	25.7435	61,200,000	2007-12-31
4457	2008-01-09	15,755,000	0	25.7435	61,200,000	2007-12-31
4458	2008-01-08	15,755,000	-1,000	25.7435	61,200,000	2007-12-31
4459	2008-01-07	15,756,000	-8,000	25.7451	61,200,000	2007-12-31
4460	2008-01-04	15,764,000	-8,000	25.7582	61,200,000	2007-12-31
4461	2008-01-03	15,772,000	-112,000	25.7712	61,200,000	2007-12-31
4462	2008-01-02	15,884,000	-37,000	25.9542	61,200,000	2007-12-31
4463	2007-12-31	15,921,000	0	26.0147	61,200,000	2007-12-31
4464	2007-12-28	15,921,000	13,000	26.0147	61,200,000	2007-11-30
4465	2007-12-27	15,908,000	-2,000	25.9935	61,200,000	2007-11-30
4466	2007-12-24	15,910,000	0	25.9967	61,200,000	2007-11-30
4467	2007-12-21	15,910,000	0	25.9967	61,200,000	2007-11-30
4468	2007-12-20	15,910,000	0	25.9967	61,200,000	2007-11-30
4469	2007-12-19	15,910,000	15,000	25.9967	61,200,000	2007-11-30
4470	2007-12-18	15,895,000	-11,000	25.9722	61,200,000	2007-11-30
4471	2007-12-17	15,906,000	19,000	25.9902	61,200,000	2007-11-30
4472	2007-12-14	15,887,000	0	25.9592	61,200,000	2007-11-30
4473	2007-12-13	15,887,000	1,000	25.9592	61,200,000	2007-11-30
4474	2007-12-12	15,886,000	80,000	25.9575	61,200,000	2007-11-30
4475	2007-12-11	15,806,000	0	25.8268	61,200,000	2007-11-30
4476	2007-12-10	15,806,000	-10,000	25.8268	61,200,000	2007-11-30
4477	2007-12-07	15,816,000	0	25.8431	61,200,000	2007-11-30
4478	2007-12-06	15,816,000	0	25.8431	61,200,000	2007-11-30
4479	2007-12-05	15,816,000	-12,000	25.8431	61,200,000	2007-11-30
4480	2007-12-04	15,828,000	72,000	25.8627	61,200,000	2007-11-30
4481	2007-12-03	15,756,000	-8,000	25.7451	61,200,000	2007-11-30
4482	2007-11-30	15,764,000	0	25.7582	61,200,000	2007-11-30
4483	2007-11-29	15,764,000	-17,000	25.7582	61,200,000	2007-10-31
4484	2007-11-28	15,781,000	-10,000	25.7859	61,200,000	2007-10-31
4485	2007-11-27	15,791,000	0	25.8023	61,200,000	2007-10-31
4486	2007-11-26	15,791,000	-1,000	25.8023	61,200,000	2007-10-31
4487	2007-11-23	15,792,000	-8,000	25.8039	61,200,000	2007-10-31
4488	2007-11-22	15,800,000	-39,000	25.8170	61,200,000	2007-10-31
4489	2007-11-21	15,839,000	-17,000	25.8807	61,200,000	2007-10-31
4490	2007-11-20	15,856,000	-26,000	25.9085	61,200,000	2007-10-31
4491	2007-11-19	15,882,000	0	25.9510	61,200,000	2007-10-31
4492	2007-11-16	15,882,000	-7,000	25.9510	61,200,000	2007-10-31
4493	2007-11-15	15,889,000	14,000	25.9624	61,200,000	2007-10-31
4494	2007-11-14	15,875,000	-18,000	25.9395	61,200,000	2007-10-31
4495	2007-11-13	15,893,000	-10,000	25.9690	61,200,000	2007-10-31
4496	2007-11-12	15,903,000	-28,000	25.9853	61,200,000	2007-10-31
4497	2007-11-09	15,931,000	-2,000	26.0310	61,200,000	2007-10-31
4498	2007-11-08	15,933,000	3,000	26.0343	61,200,000	2007-10-31
4499	2007-11-07	15,930,000	21,000	26.0294	61,200,000	2007-10-31
4500	2007-11-06	15,909,000	12,000	25.9951	61,200,000	2007-10-31
4501	2007-11-05	15,897,000	47,000	25.9755	61,200,000	2007-10-31
4502	2007-11-02	15,850,000	-7,000	25.8987	61,200,000	2007-10-31
4503	2007-11-01	15,857,000	-11,000	25.9101	61,200,000	2007-10-31
4504	2007-10-31	15,868,000	-14,000	25.9281	61,200,000	2007-10-31
4505	2007-10-30	15,882,000	114,000	25.9510	61,200,000	2007-09-30
4506	2007-10-29	15,768,000	18,000	25.7647	61,200,000	2007-09-30
4507	2007-10-26	15,750,000	1,000	25.7353	61,200,000	2007-09-30
4508	2007-10-25	15,749,000	105,000	25.7337	61,200,000	2007-09-30
4509	2007-10-24	15,644,000	-47,000	25.5621	61,200,000	2007-09-30
4510	2007-10-23	15,691,000	0	25.6389	61,200,000	2007-09-30
4511	2007-10-22	15,691,000	0	25.6389	61,200,000	2007-09-30
4512	2007-10-18	15,691,000	0	25.6389	61,200,000	2007-09-30
4513	2007-10-17	15,691,000	0	25.6389	61,200,000	2007-09-30
4514	2007-10-16	15,691,000	0	25.6389	61,200,000	2007-09-30
4515	2007-10-15	15,691,000	0	25.6389	61,200,000	2007-09-30
4516	2007-10-12	15,691,000	0	25.6389	61,200,000	2007-09-30
4517	2007-10-11	15,691,000	16,000	25.6389	61,200,000	2007-09-30
4518	2007-10-10	15,675,000	-6,000	25.6127	61,200,000	2007-09-30
4519	2007-10-09	15,681,000	58,000	25.6225	61,200,000	2007-09-30
4520	2007-10-08	15,623,000	21,000	25.5278	61,200,000	2007-09-30
4521	2007-10-05	15,602,000	-4,000	25.4935	61,200,000	2007-09-30
4522	2007-10-04	15,606,000	23,000	25.5000	61,200,000	2007-09-30
4523	2007-10-03	15,583,000	-4,000	25.4624	61,200,000	2007-09-30
4524	2007-10-02	15,587,000	-29,000	25.4690	61,200,000	2007-09-30
4525	2007-09-28	15,616,000	11,000	25.5163	61,200,000	2007-09-04
4526	2007-09-27	15,605,000	-30,000	25.4984	61,200,000	2007-09-04
4527	2007-09-25	15,635,000	-10,000	25.5474	61,200,000	2007-09-04
4528	2007-09-24	15,645,000	-23,000	25.5637	61,200,000	2007-09-04
4529	2007-09-21	15,668,000	27,000	25.6013	61,200,000	2007-09-04
4530	2007-09-20	15,641,000	58,000	25.5572	61,200,000	2007-09-04
4531	2007-09-19	15,583,000	-9,000	25.4624	61,200,000	2007-09-04
4532	2007-09-18	15,592,000	17,000	25.4771	61,200,000	2007-09-04
4533	2007-09-17	15,575,000	28,000	25.4493	61,200,000	2007-09-04
4534	2007-09-14	15,547,000	4,000	25.4036	61,200,000	2007-09-04
4535	2007-09-13	15,543,000	26,000	25.3971	61,200,000	2007-09-04
4536	2007-09-12	15,517,000	-32,000	25.3546	61,200,000	2007-09-04
4537	2007-09-11	15,549,000	8,000	25.4069	61,200,000	2007-09-04
4538	2007-09-10	15,541,000	-103,000	25.3938	61,200,000	2007-09-04
4539	2007-09-07	15,644,000	133,000	25.5621	61,200,000	2007-09-04
4540	2007-09-06	15,511,000	-26,000	25.3448	61,200,000	2007-09-04
4541	2007-09-05	15,537,000	15,000	25.3873	61,200,000	2007-09-04
4542	2007-09-04	15,522,000	9,815,000	25.3627	61,200,000	2007-09-04
4543	2007-09-03	5,707,000	-10,000	27.9755	20,400,000	2007-08-31
4544	2007-08-31	5,717,000	12,000	28.0245	20,400,000	2007-08-31
4545	2007-08-30	5,705,000	17,000	27.9657	20,400,000	2007-07-31
4546	2007-08-29	5,688,000	-3,000	27.8824	20,400,000	2007-07-31
4547	2007-08-28	5,691,000	-11,000	27.8971	20,400,000	2007-07-31
4548	2007-08-27	5,702,000	-15,000	27.9510	20,400,000	2007-07-31
4549	2007-08-24	5,717,000	10,000	28.0245	20,400,000	2007-07-31
4550	2007-08-23	5,707,000	-10,000	27.9755	20,400,000	2007-07-31
4551	2007-08-22	5,717,000	-14,000	28.0245	20,400,000	2007-07-31
4552	2007-08-21	5,731,000	12,000	28.0931	20,400,000	2007-07-31
4553	2007-08-20	5,719,000	-2,000	28.0343	20,400,000	2007-07-31
4554	2007-08-17	5,721,000	0	28.0441	20,400,000	2007-07-31
4555	2007-08-16	5,721,000	0	28.0441	20,400,000	2007-07-31
4556	2007-08-15	5,721,000	0	28.0441	20,400,000	2007-07-31
4557	2007-08-14	5,721,000	15,000	28.0441	20,400,000	2007-07-31
4558	2007-08-13	5,706,000	-4,000	27.9706	20,400,000	2007-07-31
4559	2007-08-10	5,710,000	-28,000	27.9902	20,400,000	2007-07-31
4560	2007-08-09	5,738,000	-20,000	28.1275	20,400,000	2007-07-31
4561	2007-08-08	5,758,000	527,000	28.2255	20,400,000	2007-07-31
4562	2007-08-07	5,231,000	2,000	25.6422	20,400,000	2007-07-31
4563	2007-08-06	5,229,000	-7,000	25.6324	20,400,000	2007-07-31
4564	2007-08-03	5,236,000	13,000	25.6667	20,400,000	2007-07-31
4565	2007-08-02	5,223,000	78,000	25.6029	20,400,000	2007-07-31
4566	2007-08-01	5,145,000	111,000	25.2206	20,400,000	2007-07-31
4567	2007-07-31	5,034,000	-17,000	24.6765	20,400,000	2007-07-31
4568	2007-07-30	5,051,000	15,000	24.7598	20,400,000	2007-06-30
4569	2007-07-27	5,036,000	-18,000	24.6863	20,400,000	2007-06-30
4570	2007-07-26	5,054,000	209,000	24.7745	20,400,000	2007-06-30
4571	2007-07-25	4,845,000	-32,000	23.7500	20,400,000	2007-06-30
4572	2007-07-24	4,877,000	83,000	23.9069	20,400,000	2007-06-30
4573	2007-07-23	4,794,000	54,000	23.5000	20,400,000	2007-06-30
4574	2007-07-20	4,740,000	5,000	23.2353	20,400,000	2007-06-30
4575	2007-07-19	4,735,000	1,000	23.2108	20,400,000	2007-06-30
4576	2007-07-18	4,734,000	11,000	23.2059	20,400,000	2007-06-30
4577	2007-07-17	4,723,000	13,000	23.1520	20,400,000	2007-06-30
4578	2007-07-16	4,710,000	24,000	23.0882	20,400,000	2007-06-30
4579	2007-07-13	4,686,000	34,000	22.9706	20,400,000	2007-06-30
4580	2007-07-12	4,652,000	30,000	22.8039	20,400,000	2007-06-30
4581	2007-07-11	4,622,000	54,000	22.6569	20,400,000	2007-06-30
4582	2007-07-10	4,568,000	34,000	22.3922	20,400,000	2007-06-30
4583	2007-07-09	4,534,000	19,000	22.2255	20,400,000	2007-06-30
4584	2007-07-06	4,515,000	109,000	22.1324	20,400,000	2007-06-30
4585	2007-07-05	4,406,000	5,000	21.5980	20,400,000	2007-06-30
4586	2007-07-04	4,401,000	-4,000	21.5735	20,400,000	2007-06-30
4587	2007-07-03	4,405,000	-24,000	21.5931	20,400,000	2007-06-30
4588	2007-06-29	4,429,000	75,000	21.7108	20,400,000	2007-05-31
4589	2007-06-28	4,354,000	45,000	21.3431	20,400,000	2007-05-31
4590	2007-06-27	4,309,000	45,000	21.1225	20,400,000	2007-05-31
4591	2007-06-26	4,264,000		20.9020	20,400,000	2007-05-31

---

Webb-site Database - Powered By Linux Group

Back to top

---