LE SAUNDA HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	00738	1992-12-11

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

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

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

Stock code:

Holdings of broker particpants

Row	Holding date	Holding	Change	Stake %	Issued shares	As at date
1	2025-10-10	71,788,945	0	10.1699	705,895,060	2025-09-30
2	2025-10-09	71,788,945	0	10.1699	705,895,060	2025-09-30
3	2025-10-08	71,788,945	2,000	10.1699	705,895,060	2025-09-30
4	2025-10-06	71,786,945	-14,000	10.1696	705,895,060	2025-09-30
5	2025-10-03	71,800,945	0	10.1716	705,895,060	2025-09-30
6	2025-10-02	71,800,945	194,000	10.1716	705,895,060	2025-09-30
7	2025-09-30	71,606,945	0	10.1441	705,895,060	2025-09-30
8	2025-09-29	71,606,945	0	10.1441	705,895,060	2025-08-31
9	2025-09-26	71,606,945	200	10.1441	705,895,060	2025-08-31
10	2025-09-25	71,606,745	0	10.1441	705,895,060	2025-08-31
11	2025-09-24	71,606,745	18,000	10.1441	705,895,060	2025-08-31
12	2025-09-23	71,588,745	2,000	10.1416	705,895,060	2025-08-31
13	2025-09-22	71,586,745	8,000	10.1413	705,895,060	2025-08-31
14	2025-09-19	71,578,745	254,000	10.1401	705,895,060	2025-08-31
15	2025-09-18	71,324,745	40,000	10.1042	705,895,060	2025-08-31
16	2025-09-17	71,284,745	28,000	10.0985	705,895,060	2025-08-31
17	2025-09-16	71,256,745	68,000	10.0945	705,895,060	2025-08-31
18	2025-09-15	71,188,745	0	10.0849	705,895,060	2025-08-31
19	2025-09-12	71,188,745	0	10.0849	705,895,060	2025-08-31
20	2025-09-11	71,188,745	0	10.0849	705,895,060	2025-08-31
21	2025-09-10	71,188,745	0	10.0849	705,895,060	2025-08-31
22	2025-09-09	71,188,745	2,000	10.0849	705,895,060	2025-08-31
23	2025-09-08	71,186,745	0	10.0846	705,895,060	2025-08-31
24	2025-09-05	71,186,745	0	10.0846	705,895,060	2025-08-31
25	2025-09-04	71,186,745	0	10.0846	705,895,060	2025-08-31
26	2025-09-03	71,186,745	0	10.0846	705,895,060	2025-08-31
27	2025-09-02	71,186,745	0	10.0846	705,895,060	2025-08-31
28	2025-09-01	71,186,745	0	10.0846	705,895,060	2025-08-31
29	2025-08-29	71,186,745	0	10.0846	705,895,060	2025-07-31
30	2025-08-28	71,186,745	14,000	10.0846	705,895,060	2025-07-31
31	2025-08-27	71,172,745	2,000	10.0826	705,895,060	2025-07-31
32	2025-08-26	71,170,745	2,000	10.0823	705,895,060	2025-07-31
33	2025-08-25	71,168,745	0	10.0821	705,895,060	2025-07-31
34	2025-08-22	71,168,745	0	10.0821	705,895,060	2025-07-31
35	2025-08-21	71,168,745	0	10.0821	705,895,060	2025-07-31
36	2025-08-20	71,168,745	1,430	10.0821	705,895,060	2025-07-31
37	2025-08-19	71,167,315	0	10.0819	705,895,060	2025-07-31
38	2025-08-18	71,167,315	2,000	10.0819	705,895,060	2025-07-31
39	2025-08-15	71,165,315	3,000	10.0816	705,895,060	2025-07-31
40	2025-08-14	71,162,315	2,000	10.0811	705,895,060	2025-07-31
41	2025-08-13	71,160,315	0	10.0809	705,895,060	2025-07-31
42	2025-08-12	71,160,315	2,000	10.0809	705,895,060	2025-07-31
43	2025-08-11	71,158,315	0	10.0806	705,895,060	2025-07-31
44	2025-08-08	71,158,315	2,000	10.0806	705,895,060	2025-07-31
45	2025-08-07	71,156,315	2,000	10.0803	705,895,060	2025-07-31
46	2025-08-06	71,154,315	0	10.0800	705,895,060	2025-07-31
47	2025-08-05	71,154,315	0	10.0800	705,895,060	2025-07-31
48	2025-08-04	71,154,315	72,000	10.0800	705,895,060	2025-07-31
49	2025-08-01	71,082,315	0	10.0698	705,895,060	2025-07-31
50	2025-07-31	71,082,315	-1,100	10.0698	705,895,060	2025-07-31
51	2025-07-30	71,083,415	0	10.0700	705,895,060	2025-06-30
52	2025-07-29	71,083,415	0	10.0700	705,895,060	2025-06-30
53	2025-07-28	71,083,415	0	10.0700	705,895,060	2025-06-30
54	2025-07-25	71,083,415	0	10.0700	705,895,060	2025-06-30
55	2025-07-24	71,083,415	0	10.0700	705,895,060	2025-06-30
56	2025-07-23	71,083,415	-16,000	10.0700	705,895,060	2025-06-30
57	2025-07-22	71,099,415	0	10.0722	705,895,060	2025-06-30
58	2025-07-21	71,099,415	2,000	10.0722	705,895,060	2025-06-30
59	2025-07-18	71,097,415	2,000	10.0720	705,895,060	2025-06-30
60	2025-07-17	71,095,415	234,000	10.0717	705,895,060	2025-06-30
61	2025-07-16	70,861,415	2,000	10.0385	705,895,060	2025-06-30
62	2025-07-15	70,859,415	-12,058,000	10.0382	705,895,060	2025-06-30
63	2025-07-14	82,917,415	0	11.7464	705,895,060	2025-06-30
64	2025-07-11	82,917,415	22,000	11.7464	705,895,060	2025-06-30
65	2025-07-10	82,895,415	242,000	11.7433	705,895,060	2025-06-30
66	2025-07-09	82,653,415	4,000	11.7090	705,895,060	2025-06-30
67	2025-07-08	82,649,415	16,000	11.7085	705,895,060	2025-06-30
68	2025-07-07	82,633,415	12,000	11.7062	705,895,060	2025-06-30
69	2025-07-04	82,621,415	2,000	11.7045	705,895,060	2025-06-30
70	2025-07-03	82,619,415	12,056,000	11.7042	705,895,060	2025-06-30
71	2025-07-02	70,563,415	0	9.9963	705,895,060	2025-06-30
72	2025-06-30	70,563,415	42,000	9.9963	705,895,060	2025-06-30
73	2025-06-27	70,521,415	2,000	9.9904	705,895,060	2025-05-31
74	2025-06-26	70,519,415	0	9.9901	705,895,060	2025-05-31
75	2025-06-25	70,519,415	-72,000	9.9901	705,895,060	2025-05-31
76	2025-06-24	70,591,415	0	10.0003	705,895,060	2025-05-31
77	2025-06-23	70,591,415	2,000	10.0003	705,895,060	2025-05-31
78	2025-06-20	70,589,415	2,200	10.0000	705,895,060	2025-05-31
79	2025-06-19	70,587,215	0	9.9997	705,895,060	2025-05-31
80	2025-06-18	70,587,215	-88,000	9.9997	705,895,060	2025-05-31
81	2025-06-17	70,675,215	-88,000	10.0121	705,895,060	2025-05-31
82	2025-06-16	70,763,215	12,000	10.0246	705,895,060	2025-05-31
83	2025-06-13	70,751,215	0	10.0229	705,895,060	2025-05-31
84	2025-06-12	70,751,215	0	10.0229	705,895,060	2025-05-31
85	2025-06-11	70,751,215	0	10.0229	705,895,060	2025-05-31
86	2025-06-10	70,751,215	0	10.0229	705,895,060	2025-05-31
87	2025-06-09	70,751,215	0	10.0229	705,895,060	2025-05-31
88	2025-06-06	70,751,215	304,000	10.0229	705,895,060	2025-05-31
89	2025-06-05	70,447,215	50,000	9.9798	705,895,060	2025-05-31
90	2025-06-04	70,397,215	2,000	9.9728	705,895,060	2025-05-31
91	2025-06-03	70,395,215	148,000	9.9725	705,895,060	2025-05-31
92	2025-06-02	70,247,215	40,000	9.9515	705,895,060	2025-05-31
93	2025-05-30	70,207,215	0	9.9458	705,895,060	2025-04-30
94	2025-05-29	70,207,215	-274,000	9.9458	705,895,060	2025-04-30
95	2025-05-28	70,481,215	0	9.9847	705,895,060	2025-04-30
96	2025-05-27	70,481,215	0	9.9847	705,895,060	2025-04-30
97	2025-05-26	70,481,215	-2,000	9.9847	705,895,060	2025-04-30
98	2025-05-23	70,483,215	226,000	9.9849	705,895,060	2025-04-30
99	2025-05-22	70,257,215	68,000	9.9529	705,895,060	2025-04-30
100	2025-05-21	70,189,215	0	9.9433	705,895,060	2025-04-30
101	2025-05-20	70,189,215	0	9.9433	705,895,060	2025-04-30
102	2025-05-19	70,189,215	0	9.9433	705,895,060	2025-04-30
103	2025-05-16	70,189,215	-608,000	9.9433	705,895,060	2025-04-30
104	2025-05-15	70,797,215	0	10.0294	705,895,060	2025-04-30
105	2025-05-14	70,797,215	0	10.0294	705,895,060	2025-04-30
106	2025-05-13	70,797,215	0	10.0294	705,895,060	2025-04-30
107	2025-05-12	70,797,215	0	10.0294	705,895,060	2025-04-30
108	2025-05-09	70,797,215	0	10.0294	705,895,060	2025-04-30
109	2025-05-08	70,797,215	-22,000	10.0294	705,895,060	2025-04-30
110	2025-05-07	70,819,215	0	10.0325	705,895,060	2025-04-30
111	2025-05-06	70,819,215	0	10.0325	705,895,060	2025-04-30
112	2025-05-02	70,819,215	0	10.0325	705,895,060	2025-04-30
113	2025-04-30	70,819,215	-84,600	10.0325	705,895,060	2025-04-30
114	2025-04-29	70,903,815	0	10.0445	705,895,060	2025-03-31
115	2025-04-28	70,903,815	0	10.0445	705,895,060	2025-03-31
116	2025-04-25	70,903,815	1,100	10.0445	705,895,060	2025-03-31
117	2025-04-24	70,902,715	0	10.0444	705,895,060	2025-03-31
118	2025-04-23	70,902,715	0	10.0444	705,895,060	2025-03-31
119	2025-04-22	70,902,715	4,000	10.0444	705,895,060	2025-03-31
120	2025-04-17	70,898,715	2,000	10.0438	705,895,060	2025-03-31
121	2025-04-16	70,896,715	0	10.0435	705,895,060	2025-03-31
122	2025-04-15	70,896,715	0	10.0435	705,895,060	2025-03-31
123	2025-04-14	70,896,715	134,000	10.0435	705,895,060	2025-03-31
124	2025-04-11	70,762,715	0	10.0245	705,895,060	2025-03-31
125	2025-04-10	70,762,715	-4,000	10.0245	705,895,060	2025-03-31
126	2025-04-09	70,766,715	158,000	10.0251	705,895,060	2025-03-31
127	2025-04-08	70,608,715	0	10.0027	705,895,060	2025-03-31
128	2025-04-07	70,608,715	0	10.0027	705,895,060	2025-03-31
129	2025-04-03	70,608,715	0	10.0027	705,895,060	2025-03-31
130	2025-04-02	70,608,715	0	10.0027	705,895,060	2025-03-31
131	2025-04-01	70,608,715	0	10.0027	705,895,060	2025-03-31
132	2025-03-31	70,608,715	0	10.0027	705,895,060	2025-03-31
133	2025-03-28	70,608,715	0	10.0027	705,895,060	2025-02-28
134	2025-03-27	70,608,715	0	10.0027	705,895,060	2025-02-28
135	2025-03-26	70,608,715	0	10.0027	705,895,060	2025-02-28
136	2025-03-25	70,608,715	0	10.0027	705,895,060	2025-02-28
137	2025-03-24	70,608,715	0	10.0027	705,895,060	2025-02-28
138	2025-03-21	70,608,715	8,600	10.0027	705,895,060	2025-02-28
139	2025-03-20	70,600,115	0	10.0015	705,895,060	2025-02-28
140	2025-03-19	70,600,115	0	10.0015	705,895,060	2025-02-28
141	2025-03-18	70,600,115	0	10.0015	705,895,060	2025-02-28
142	2025-03-17	70,600,115	0	10.0015	705,895,060	2025-02-28
143	2025-03-14	70,600,115	4,000	10.0015	705,895,060	2025-02-28
144	2025-03-13	70,596,115	70,000	10.0009	705,895,060	2025-02-28
145	2025-03-12	70,526,115	0	9.9910	705,895,060	2025-02-28
146	2025-03-11	70,526,115	0	9.9910	705,895,060	2025-02-28
147	2025-03-10	70,526,115	0	9.9910	705,895,060	2025-02-28
148	2025-03-07	70,526,115	0	9.9910	705,895,060	2025-02-28
149	2025-03-06	70,526,115	10,000	9.9910	705,895,060	2025-02-28
150	2025-03-05	70,516,115	0	9.9896	705,895,060	2025-02-28
151	2025-03-04	70,516,115	0	9.9896	705,895,060	2025-02-28
152	2025-03-03	70,516,115	50,000	9.9896	705,895,060	2025-02-28
153	2025-02-28	70,466,115	0	9.9825	705,895,060	2025-02-28
154	2025-02-27	70,466,115	0	9.9825	705,895,060	2025-01-31
155	2025-02-26	70,466,115	22,000	9.9825	705,895,060	2025-01-31
156	2025-02-25	70,444,115	0	9.9794	705,895,060	2025-01-31
157	2025-02-24	70,444,115	-38,000	9.9794	705,895,060	2025-01-31
158	2025-02-21	70,482,115	12,000	9.9848	705,895,060	2025-01-31
159	2025-02-20	70,470,115	11,400	9.9831	705,895,060	2025-01-31
160	2025-02-19	70,458,715	534,000	9.9815	705,895,060	2025-01-31
161	2025-02-18	69,924,715	672,000	9.9058	705,895,060	2025-01-31
162	2025-02-17	69,252,715	0	9.8106	705,895,060	2025-01-31
163	2025-02-14	69,252,715	0	9.8106	705,895,060	2025-01-31
164	2025-02-13	69,252,715	0	9.8106	705,895,060	2025-01-31
165	2025-02-12	69,252,715	0	9.8106	705,895,060	2025-01-31
166	2025-02-11	69,252,715	50,000	9.8106	705,895,060	2025-01-31
167	2025-02-10	69,202,715	0	9.8035	705,895,060	2025-01-31
168	2025-02-07	69,202,715	0	9.8035	705,895,060	2025-01-31
169	2025-02-06	69,202,715	20,000	9.8035	705,895,060	2025-01-31
170	2025-02-05	69,182,715	0	9.8007	705,895,060	2025-01-31
171	2025-02-04	69,182,715	0	9.8007	705,895,060	2025-01-31
172	2025-02-03	69,182,715	0	9.8007	705,895,060	2025-01-31
173	2025-01-28	69,182,715	0	9.8007	705,895,060	2024-12-31
174	2025-01-27	69,182,715	0	9.8007	705,895,060	2024-12-31
175	2025-01-24	69,182,715	0	9.8007	705,895,060	2024-12-31
176	2025-01-23	69,182,715	0	9.8007	705,895,060	2024-12-31
177	2025-01-22	69,182,715	0	9.8007	705,895,060	2024-12-31
178	2025-01-21	69,182,715	1,200	9.8007	705,895,060	2024-12-31
179	2025-01-20	69,181,515	0	9.8005	705,895,060	2024-12-31
180	2025-01-17	69,181,515	220,000	9.8005	705,895,060	2024-12-31
181	2025-01-16	68,961,515	136,000	9.7694	705,895,060	2024-12-31
182	2025-01-15	68,825,515	0	9.7501	705,895,060	2024-12-31
183	2025-01-14	68,825,515	0	9.7501	705,895,060	2024-12-31
184	2025-01-13	68,825,515	0	9.7501	705,895,060	2024-12-31
185	2025-01-10	68,825,515	0	9.7501	705,895,060	2024-12-31
186	2025-01-09	68,825,515	0	9.7501	705,895,060	2024-12-31
187	2025-01-08	68,825,515	0	9.7501	705,895,060	2024-12-31
188	2025-01-07	68,825,515	0	9.7501	705,895,060	2024-12-31
189	2025-01-06	68,825,515	16,000	9.7501	705,895,060	2024-12-31
190	2025-01-03	68,809,515	-22,000	9.7478	705,895,060	2024-12-31
191	2025-01-02	68,831,515	-4,000	9.7510	705,895,060	2024-12-31
192	2024-12-31	68,835,515	0	9.7515	705,895,060	2024-12-31
193	2024-12-30	68,835,515	-98,000	9.7515	705,895,060	2024-11-30
194	2024-12-27	68,933,515	0	9.7654	705,895,060	2024-11-30
195	2024-12-24	68,933,515	0	9.7654	705,895,060	2024-11-30
196	2024-12-23	68,933,515	-10,000	9.7654	705,895,060	2024-11-30
197	2024-12-20	68,943,515	0	9.7668	705,895,060	2024-11-30
198	2024-12-19	68,943,515	0	9.7668	705,895,060	2024-11-30
199	2024-12-18	68,943,515	0	9.7668	705,895,060	2024-11-30
200	2024-12-17	68,943,515	0	9.7668	705,895,060	2024-11-30
201	2024-12-16	68,943,515	0	9.7668	705,895,060	2024-11-30
202	2024-12-13	68,943,515	0	9.7668	705,895,060	2024-11-30
203	2024-12-12	68,943,515	2,000	9.7668	705,895,060	2024-11-30
204	2024-12-11	68,941,515	0	9.7665	705,895,060	2024-11-30
205	2024-12-10	68,941,515	-66,000	9.7665	705,895,060	2024-11-30
206	2024-12-09	69,007,515	0	9.7759	705,895,060	2024-11-30
207	2024-12-06	69,007,515	0	9.7759	705,895,060	2024-11-30
208	2024-12-05	69,007,515	0	9.7759	705,895,060	2024-11-30
209	2024-12-04	69,007,515	2,000	9.7759	705,895,060	2024-11-30
210	2024-12-03	69,005,515	0	9.7756	705,895,060	2024-11-30
211	2024-12-02	69,005,515	0	9.7756	705,895,060	2024-11-30
212	2024-11-29	69,005,515	-2,000	9.7756	705,895,060	2024-10-31
213	2024-11-28	69,007,515	-6,000	9.7759	705,895,060	2024-10-31
214	2024-11-27	69,013,515	0	9.7767	705,895,060	2024-10-31
215	2024-11-26	69,013,515	4,000	9.7767	705,895,060	2024-10-31
216	2024-11-25	69,009,515	3,000	9.7762	705,895,060	2024-10-31
217	2024-11-22	69,006,515	110,000	9.7757	705,895,060	2024-10-31
218	2024-11-21	68,896,515	-28,000	9.7602	705,895,060	2024-10-31
219	2024-11-20	68,924,515	0	9.7641	705,895,060	2024-10-31
220	2024-11-19	68,924,515	0	9.7641	705,895,060	2024-10-31
221	2024-11-18	68,924,515	130,000	9.7641	705,895,060	2024-10-31
222	2024-11-15	68,794,515	46,000	9.7457	705,895,060	2024-10-31
223	2024-11-14	68,748,515	0	9.7392	705,895,060	2024-10-31
224	2024-11-13	68,748,515	0	9.7392	705,895,060	2024-10-31
225	2024-11-12	68,748,515	-28,000	9.7392	705,895,060	2024-10-31
226	2024-11-11	68,776,515	2,800	9.7432	705,895,060	2024-10-31
227	2024-11-08	68,773,715	2,000	9.7428	705,895,060	2024-10-31
228	2024-11-07	68,771,715	0	9.7425	705,895,060	2024-10-31
229	2024-11-06	68,771,715	0	9.7425	705,895,060	2024-10-31
230	2024-11-05	68,771,715	0	9.7425	705,895,060	2024-10-31
231	2024-11-04	68,771,715	50,000	9.7425	705,895,060	2024-10-31
232	2024-11-01	68,721,715	52,000	9.7354	705,895,060	2024-10-31
233	2024-10-31	68,669,715	-6,000	9.7280	705,895,060	2024-10-31
234	2024-10-30	68,675,715	0	9.7289	705,895,060	2024-09-30
235	2024-10-29	68,675,715	46,000	9.7289	705,895,060	2024-09-30
236	2024-10-28	68,629,715	0	9.7224	705,895,060	2024-09-30
237	2024-10-25	68,629,715	-146,000	9.7224	705,895,060	2024-09-30
238	2024-10-24	68,775,715	0	9.7431	705,895,060	2024-09-30
239	2024-10-23	68,775,715	0	9.7431	705,895,060	2024-09-30
240	2024-10-22	68,775,715	400	9.7431	705,895,060	2024-09-30
241	2024-10-21	68,775,315	0	9.7430	705,895,060	2024-09-30
242	2024-10-18	68,775,315	-1,000	9.7430	705,895,060	2024-09-30
243	2024-10-17	68,776,315	50,000	9.7431	705,895,060	2024-09-30
244	2024-10-16	68,726,315	-38,000	9.7361	705,895,060	2024-09-30
245	2024-10-15	68,764,315	2,000	9.7414	705,895,060	2024-09-30
246	2024-10-14	68,762,315	0	9.7412	705,895,060	2024-09-30
247	2024-10-10	68,762,315	-10,000	9.7412	705,895,060	2024-09-30
248	2024-10-09	68,772,315	-2,682,000	9.7426	705,895,060	2024-09-30
249	2024-10-08	71,454,315	1,104,000	10.1225	705,895,060	2024-09-30
250	2024-10-07	70,350,315	2,000	9.9661	705,895,060	2024-09-30
251	2024-10-04	70,348,315	12,000	9.9658	705,895,060	2024-09-30
252	2024-10-03	70,336,315	0	9.9641	705,895,060	2024-09-30
253	2024-10-02	70,336,315	10,000	9.9641	705,895,060	2024-09-30
254	2024-09-30	70,326,315	0	9.9627	705,895,060	2024-09-30
255	2024-09-27	70,326,315	0	9.9627	705,895,060	2024-08-31
256	2024-09-26	70,326,315	0	9.9627	705,895,060	2024-08-31
257	2024-09-25	70,326,315	0	9.9627	705,895,060	2024-08-31
258	2024-09-24	70,326,315	-18,000	9.9627	705,895,060	2024-08-31
259	2024-09-23	70,344,315	0	9.9653	705,895,060	2024-08-31
260	2024-09-20	70,344,315	0	9.9653	705,895,060	2024-08-31
261	2024-09-19	70,344,315	41,600	9.9653	705,895,060	2024-08-31
262	2024-09-17	70,302,715	-8,000	9.9594	705,895,060	2024-08-31
263	2024-09-16	70,310,715	0	9.9605	705,895,060	2024-08-31
264	2024-09-13	70,310,715	0	9.9605	705,895,060	2024-08-31
265	2024-09-12	70,310,715	0	9.9605	705,895,060	2024-08-31
266	2024-09-11	70,310,715	0	9.9605	705,895,060	2024-08-31
267	2024-09-10	70,310,715	-2,000	9.9605	705,895,060	2024-08-31
268	2024-09-09	70,312,715	2,000	9.9608	705,895,060	2024-08-31
269	2024-09-05	70,310,715	0	9.9605	705,895,060	2024-08-31
270	2024-09-04	70,310,715	42,000	9.9605	705,895,060	2024-08-31
271	2024-09-03	70,268,715	0	9.9546	705,895,060	2024-08-31
272	2024-09-02	70,268,715	-100,000	9.9546	705,895,060	2024-08-31
273	2024-08-30	70,368,715	0	9.9687	705,895,060	2024-07-31
274	2024-08-29	70,368,715	0	9.9687	705,895,060	2024-07-31
275	2024-08-28	70,368,715	0	9.9687	705,895,060	2024-07-31
276	2024-08-27	70,368,715	0	9.9687	705,895,060	2024-07-31
277	2024-08-26	70,368,715	0	9.9687	705,895,060	2024-07-31
278	2024-08-23	70,368,715	0	9.9687	705,895,060	2024-07-31
279	2024-08-22	70,368,715	0	9.9687	705,895,060	2024-07-31
280	2024-08-21	70,368,715	0	9.9687	705,895,060	2024-07-31
281	2024-08-20	70,368,715	0	9.9687	705,895,060	2024-07-31
282	2024-08-19	70,368,715	0	9.9687	705,895,060	2024-07-31
283	2024-08-16	70,368,715	0	9.9687	705,895,060	2024-07-31
284	2024-08-15	70,368,715	-126,000	9.9687	705,895,060	2024-07-31
285	2024-08-14	70,494,715	0	9.9866	705,895,060	2024-07-31
286	2024-08-13	70,494,715	0	9.9866	705,895,060	2024-07-31
287	2024-08-12	70,494,715	0	9.9866	705,895,060	2024-07-31
288	2024-08-09	70,494,715	22,600	9.9866	705,895,060	2024-07-31
289	2024-08-08	70,472,115	4,000	9.9834	705,895,060	2024-07-31
290	2024-08-07	70,468,115	0	9.9828	705,895,060	2024-07-31
291	2024-08-06	70,468,115	4,000	9.9828	705,895,060	2024-07-31
292	2024-08-05	70,464,115	0	9.9822	705,895,060	2024-07-31
293	2024-08-02	70,464,115	70,000	9.9822	705,895,060	2024-07-31
294	2024-08-01	70,394,115	0	9.9723	705,895,060	2024-07-31
295	2024-07-31	70,394,115	0	9.9723	705,895,060	2024-07-31
296	2024-07-30	70,394,115	0	9.9723	705,895,060	2024-06-30
297	2024-07-29	70,394,115	0	9.9723	705,895,060	2024-06-30
298	2024-07-26	70,394,115	0	9.9723	705,895,060	2024-06-30
299	2024-07-25	70,394,115	0	9.9723	705,895,060	2024-06-30
300	2024-07-24	70,394,115	2,000	9.9723	705,895,060	2024-06-30
301	2024-07-23	70,392,115	40,000	9.9720	705,895,060	2024-06-30
302	2024-07-22	70,352,115	74,000	9.9664	705,895,060	2024-06-30
303	2024-07-19	70,278,115	176,000	9.9559	705,895,060	2024-06-30
304	2024-07-18	70,102,115	90,000	9.9310	705,895,060	2024-06-30
305	2024-07-17	70,012,115	-282,000	9.9182	705,895,060	2024-06-30
306	2024-07-16	70,294,115	-106,000	9.9582	705,895,060	2024-06-30
307	2024-07-15	70,400,115	22,000	9.9732	705,895,060	2024-06-30
308	2024-07-12	70,378,115	-9,588,000	9.9701	705,895,060	2024-06-30
309	2024-07-11	79,966,115	-16,000	11.3283	705,895,060	2024-06-30
310	2024-07-10	79,982,115	0	11.3306	705,895,060	2024-06-30
311	2024-07-09	79,982,115	0	11.3306	705,895,060	2024-06-30
312	2024-07-08	79,982,115	-100,000	11.3306	705,895,060	2024-06-30
313	2024-07-05	80,082,115	0	11.3448	705,895,060	2024-06-30
314	2024-07-04	80,082,115	-12,000	11.3448	705,895,060	2024-06-30
315	2024-07-03	80,094,115	9,588,000	11.3465	705,895,060	2024-06-30
316	2024-07-02	70,506,115	0	9.9882	705,895,060	2024-06-30
317	2024-06-28	70,506,115	-56,000	9.9882	705,895,060	2024-05-31
318	2024-06-27	70,562,115	0	9.9961	705,895,060	2024-05-31
319	2024-06-26	70,562,115	24,000	9.9961	705,895,060	2024-05-31
320	2024-06-25	70,538,115	0	9.9927	705,895,060	2024-05-31
321	2024-06-24	70,538,115	38,000	9.9927	705,895,060	2024-05-31
322	2024-06-21	70,500,115	2,000	9.9873	705,895,060	2024-05-31
323	2024-06-20	70,498,115	0	9.9871	705,895,060	2024-05-31
324	2024-06-19	70,498,115	0	9.9871	705,895,060	2024-05-31
325	2024-06-18	70,498,115	0	9.9871	705,895,060	2024-05-31
326	2024-06-17	70,498,115	0	9.9871	705,895,060	2024-05-31
327	2024-06-14	70,498,115	0	9.9871	705,895,060	2024-05-31
328	2024-06-13	70,498,115	0	9.9871	705,895,060	2024-05-31
329	2024-06-12	70,498,115	0	9.9871	705,895,060	2024-05-31
330	2024-06-11	70,498,115	0	9.9871	705,895,060	2024-05-31
331	2024-06-07	70,498,115	0	9.9871	705,895,060	2024-05-31
332	2024-06-06	70,498,115	58,000	9.9871	705,895,060	2024-05-31
333	2024-06-05	70,440,115	0	9.9788	705,895,060	2024-05-31
334	2024-06-04	70,440,115	-96,000	9.9788	705,895,060	2024-05-31
335	2024-06-03	70,536,115	-108,000	9.9924	705,895,060	2024-05-31
336	2024-05-31	70,644,115	0	10.0077	705,895,060	2024-05-31
337	2024-05-30	70,644,115	-4,088,000	10.0077	705,895,060	2024-04-30
338	2024-05-29	74,732,115	3,996,000	10.5869	705,895,060	2024-04-30
339	2024-05-28	70,736,115	0	10.0208	705,895,060	2024-04-30
340	2024-05-27	70,736,115	0	10.0208	705,895,060	2024-04-30
341	2024-05-24	70,736,115	-5,969,912	10.0208	705,895,060	2024-04-30
342	2024-05-23	76,706,027	4,000,000	10.8665	705,895,060	2024-04-30
343	2024-05-22	72,706,027	50,000	10.2998	705,895,060	2024-04-30
344	2024-05-21	72,656,027	0	10.2928	705,895,060	2024-04-30
345	2024-05-20	72,656,027	0	10.2928	705,895,060	2024-04-30
346	2024-05-17	72,656,027	0	10.2928	705,895,060	2024-04-30
347	2024-05-16	72,656,027	-2,000	10.2928	705,895,060	2024-04-30
348	2024-05-14	72,658,027	8,000	10.2930	705,895,060	2024-04-30
349	2024-05-13	72,650,027	50,000	10.2919	705,895,060	2024-04-30
350	2024-05-10	72,600,027	0	10.2848	705,895,060	2024-04-30
351	2024-05-09	72,600,027	0	10.2848	705,895,060	2024-04-30
352	2024-05-08	72,600,027	-47,800	10.2848	705,895,060	2024-04-30
353	2024-05-07	72,647,827	0	10.2916	705,895,060	2024-04-30
354	2024-05-06	72,647,827	50,000	10.2916	705,895,060	2024-04-30
355	2024-05-03	72,597,827	0	10.2845	705,895,060	2024-04-30
356	2024-05-02	72,597,827	0	10.2845	705,895,060	2024-04-30
357	2024-04-30	72,597,827	0	10.2845	705,895,060	2024-04-30
358	2024-04-29	72,597,827	0	10.2845	705,895,060	2024-03-31
359	2024-04-26	72,597,827	-169,400	10.2845	705,895,060	2024-03-31
360	2024-04-25	72,767,227	0	10.3085	705,895,060	2024-03-31
361	2024-04-24	72,767,227	100,000	10.3085	705,895,060	2024-03-31
362	2024-04-23	72,667,227	0	10.2943	705,895,060	2024-03-31
363	2024-04-22	72,667,227	11,000	10.2943	705,895,060	2024-03-31
364	2024-04-19	72,656,227	0	10.2928	705,895,060	2024-03-31
365	2024-04-18	72,656,227	12,000	10.2928	705,895,060	2024-03-31
366	2024-04-17	72,644,227	0	10.2911	705,895,060	2024-03-31
367	2024-04-16	72,644,227	0	10.2911	705,895,060	2024-03-31
368	2024-04-15	72,644,227	30,000	10.2911	705,895,060	2024-03-31
369	2024-04-12	72,614,227	0	10.2868	705,895,060	2024-03-31
370	2024-04-11	72,614,227	0	10.2868	705,895,060	2024-03-31
371	2024-04-10	72,614,227	18,000	10.2868	705,895,060	2024-03-31
372	2024-04-09	72,596,227	0	10.2843	705,895,060	2024-03-31
373	2024-04-08	72,596,227	24,000	10.2843	705,895,060	2024-03-31
374	2024-04-05	72,572,227	0	10.2809	705,895,060	2024-03-31
375	2024-04-03	72,572,227	0	10.2809	705,895,060	2024-03-31
376	2024-04-02	72,572,227	20,000	10.2809	705,895,060	2024-03-31
377	2024-03-28	72,552,227	0	10.2780	705,895,060	2024-02-29
378	2024-03-27	72,552,227	0	10.2780	705,895,060	2024-02-29
379	2024-03-26	72,552,227	0	10.2780	705,895,060	2024-02-29
380	2024-03-25	72,552,227	-20,000	10.2780	705,895,060	2024-02-29
381	2024-03-22	72,572,227	0	10.2809	705,895,060	2024-02-29
382	2024-03-21	72,572,227	0	10.2809	705,895,060	2024-02-29
383	2024-03-20	72,572,227	0	10.2809	705,895,060	2024-02-29
384	2024-03-19	72,572,227	0	10.2809	705,895,060	2024-02-29
385	2024-03-18	72,572,227	0	10.2809	705,895,060	2024-02-29
386	2024-03-15	72,572,227	0	10.2809	705,895,060	2024-02-29
387	2024-03-14	72,572,227	0	10.2809	705,895,060	2024-02-29
388	2024-03-13	72,572,227	0	10.2809	705,895,060	2024-02-29
389	2024-03-12	72,572,227	0	10.2809	705,895,060	2024-02-29
390	2024-03-11	72,572,227	4,000	10.2809	705,895,060	2024-02-29
391	2024-03-08	72,568,227	-556,000	10.2803	705,895,060	2024-02-29
392	2024-03-07	73,124,227	0	10.3591	705,895,060	2024-02-29
393	2024-03-06	73,124,227	0	10.3591	705,895,060	2024-02-29
394	2024-03-05	73,124,227	0	10.3591	705,895,060	2024-02-29
395	2024-03-04	73,124,227	20,000	10.3591	705,895,060	2024-02-29
396	2024-03-01	73,104,227	0	10.3562	705,895,060	2024-02-29
397	2024-02-29	73,104,227	0	10.3562	705,895,060	2024-02-29
398	2024-02-28	73,104,227	50,000	10.3562	705,895,060	2024-01-31
399	2024-02-27	73,054,227	0	10.3492	705,895,060	2024-01-31
400	2024-02-26	73,054,227	0	10.3492	705,895,060	2024-01-31
401	2024-02-23	73,054,227	32,000	10.3492	705,895,060	2024-01-31
402	2024-02-22	73,022,227	52,000	10.3446	705,895,060	2024-01-31
403	2024-02-21	72,970,227	0	10.3373	705,895,060	2024-01-31
404	2024-02-20	72,970,227	8,000	10.3373	705,895,060	2024-01-31
405	2024-02-19	72,962,227	0	10.3361	705,895,060	2024-01-31
406	2024-02-16	72,962,227	0	10.3361	705,895,060	2024-01-31
407	2024-02-15	72,962,227	0	10.3361	705,895,060	2024-01-31
408	2024-02-14	72,962,227	-118,000	10.3361	705,895,060	2024-01-31
409	2024-02-09	73,080,227	0	10.3528	705,895,060	2024-01-31
410	2024-02-08	73,080,227	0	10.3528	705,895,060	2024-01-31
411	2024-02-07	73,080,227	0	10.3528	705,895,060	2024-01-31
412	2024-02-06	73,080,227	0	10.3528	705,895,060	2024-01-31
413	2024-02-05	73,080,227	0	10.3528	705,895,060	2024-01-31
414	2024-02-02	73,080,227	0	10.3528	705,895,060	2024-01-31
415	2024-02-01	73,080,227	-30,800	10.3528	705,895,060	2024-01-31
416	2024-01-31	73,111,027	21,400	10.3572	705,895,060	2024-01-31
417	2024-01-30	73,089,627	0	10.3542	705,895,060	2023-12-31
418	2024-01-29	73,089,627	10,000	10.3542	705,895,060	2023-12-31
419	2024-01-26	73,079,627	-31,000	10.3528	705,895,060	2023-12-31
420	2024-01-25	73,110,627	0	10.3572	705,895,060	2023-12-31
421	2024-01-24	73,110,627	0	10.3572	705,895,060	2023-12-31
422	2024-01-23	73,110,627	0	10.3572	705,895,060	2023-12-31
423	2024-01-22	73,110,627	0	10.3572	705,895,060	2023-12-31
424	2024-01-19	73,110,627	0	10.3572	705,895,060	2023-12-31
425	2024-01-18	73,110,627	0	10.3572	705,895,060	2023-12-31
426	2024-01-17	73,110,627	0	10.3572	705,895,060	2023-12-31
427	2024-01-16	73,110,627	0	10.3572	705,895,060	2023-12-31
428	2024-01-15	73,110,627	0	10.3572	705,895,060	2023-12-31
429	2024-01-12	73,110,627	0	10.3572	705,895,060	2023-12-31
430	2024-01-11	73,110,627	130,000	10.3572	705,895,060	2023-12-31
431	2024-01-10	72,980,627	76,000	10.3387	705,895,060	2023-12-31
432	2024-01-09	72,904,627	0	10.3280	705,895,060	2023-12-31
433	2024-01-08	72,904,627	0	10.3280	705,895,060	2023-12-31
434	2024-01-05	72,904,627	0	10.3280	705,895,060	2023-12-31
435	2024-01-04	72,904,627	0	10.3280	705,895,060	2023-12-31
436	2024-01-03	72,904,627	0	10.3280	705,895,060	2023-12-31
437	2024-01-02	72,904,627	0	10.3280	705,895,060	2023-12-31
438	2023-12-29	72,904,627	-240,000	10.3280	705,895,060	2023-11-30
439	2023-12-28	73,144,627	0	10.3620	705,895,060	2023-11-30
440	2023-12-27	73,144,627	1,404,000	10.3620	705,895,060	2023-11-30
441	2023-12-22	71,740,627	0	10.1631	705,895,060	2023-11-30
442	2023-12-21	71,740,627	0	10.1631	705,895,060	2023-11-30
443	2023-12-20	71,740,627	0	10.1631	705,895,060	2023-11-30
444	2023-12-19	71,740,627	0	10.1631	705,895,060	2023-11-30
445	2023-12-18	71,740,627	0	10.1631	705,895,060	2023-11-30
446	2023-12-15	71,740,627	0	10.1631	705,895,060	2023-11-30
447	2023-12-14	71,740,627	0	10.1631	705,895,060	2023-11-30
448	2023-12-13	71,740,627	0	10.1631	705,895,060	2023-11-30
449	2023-12-12	71,740,627	200	10.1631	705,895,060	2023-11-30
450	2023-12-11	71,740,427	-60,000	10.1630	705,895,060	2023-11-30
451	2023-12-08	71,800,427	14,000	10.1715	705,895,060	2023-11-30
452	2023-12-07	71,786,427	6,000	10.1696	705,895,060	2023-11-30
453	2023-12-06	71,780,427	0	10.1687	705,895,060	2023-11-30
454	2023-12-05	71,780,427	0	10.1687	705,895,060	2023-11-30
455	2023-12-04	71,780,427	0	10.1687	705,895,060	2023-11-30
456	2023-12-01	71,780,427	0	10.1687	705,895,060	2023-11-30
457	2023-11-30	71,780,427	-1,500,000	10.1687	705,895,060	2023-11-30
458	2023-11-29	73,280,427	-120,000	10.3812	705,895,060	2023-10-31
459	2023-11-28	73,400,427	0	10.3982	705,895,060	2023-10-31
460	2023-11-27	73,400,427	-2,000	10.3982	705,895,060	2023-10-31
461	2023-11-24	73,402,427	164,000	10.3985	705,895,060	2023-10-31
462	2023-11-23	73,238,427	0	10.3753	705,895,060	2023-10-31
463	2023-11-22	73,238,427	0	10.3753	705,895,060	2023-10-31
464	2023-11-21	73,238,427	0	10.3753	705,895,060	2023-10-31
465	2023-11-20	73,238,427	0	10.3753	705,895,060	2023-10-31
466	2023-11-17	73,238,427	0	10.3753	705,895,060	2023-10-31
467	2023-11-16	73,238,427	0	10.3753	705,895,060	2023-10-31
468	2023-11-15	73,238,427	8,000	10.3753	705,895,060	2023-10-31
469	2023-11-14	73,230,427	20,000	10.3741	705,895,060	2023-10-31
470	2023-11-13	73,210,427	-38,000	10.3713	705,895,060	2023-10-31
471	2023-11-10	73,248,427	-10,000	10.3767	705,895,060	2023-10-31
472	2023-11-09	73,258,427	0	10.3781	705,895,060	2023-10-31
473	2023-11-08	73,258,427	-1,000	10.3781	705,895,060	2023-10-31
474	2023-11-07	73,259,427	0	10.3782	705,895,060	2023-10-31
475	2023-11-06	73,259,427	-12,000	10.3782	705,895,060	2023-10-31
476	2023-11-03	73,271,427	-24,000	10.3799	705,895,060	2023-10-31
477	2023-11-02	73,295,427	-10,000	10.3833	705,895,060	2023-10-31
478	2023-11-01	73,305,427	0	10.3847	705,895,060	2023-10-31
479	2023-10-31	73,305,427	0	10.3847	705,895,060	2023-10-31
480	2023-10-30	73,305,427	0	10.3847	705,895,060	2023-09-30
481	2023-10-27	73,305,427	21,000	10.3847	705,895,060	2023-09-30
482	2023-10-26	73,284,427	54,000	10.3818	705,895,060	2023-09-30
483	2023-10-25	73,230,427	0	10.3741	705,895,060	2023-09-30
484	2023-10-24	73,230,427	-2,000	10.3741	705,895,060	2023-09-30
485	2023-10-20	73,232,427	-52,000	10.3744	705,895,060	2023-09-30
486	2023-10-19	73,284,427	0	10.3818	705,895,060	2023-09-30
487	2023-10-18	73,284,427	0	10.3818	705,895,060	2023-09-30
488	2023-10-17	73,284,427	0	10.3818	705,895,060	2023-09-30
489	2023-10-16	73,284,427	2,000	10.3818	705,895,060	2023-09-30
490	2023-10-13	73,282,427	0	10.3815	705,895,060	2023-09-30
491	2023-10-12	73,282,427	0	10.3815	705,895,060	2023-09-30
492	2023-10-11	73,282,427	-320,000	10.3815	705,895,060	2023-09-30
493	2023-10-10	73,602,427	0	10.4268	705,895,060	2023-09-30
494	2023-10-09	73,602,427	0	10.4268	705,895,060	2023-09-30
495	2023-10-06	73,602,427	-30,000	10.4268	705,895,060	2023-09-30
496	2023-10-05	73,632,427	0	10.4311	705,895,060	2023-09-30
497	2023-10-04	73,632,427	0	10.4311	705,895,060	2023-09-30
498	2023-10-03	73,632,427	72,000	10.4311	705,895,060	2023-09-30
499	2023-09-29	73,560,427	0	10.4209	705,895,060	2023-08-31
500	2023-09-28	73,560,427	0	10.4209	705,895,060	2023-08-31
501	2023-09-27	73,560,427	0	10.4209	705,895,060	2023-08-31
502	2023-09-26	73,560,427	-24,000	10.4209	705,895,060	2023-08-31
503	2023-09-25	73,584,427	58,000	10.4243	705,895,060	2023-08-31
504	2023-09-22	73,526,427	0	10.4161	705,895,060	2023-08-31
505	2023-09-21	73,526,427	2,600	10.4161	705,895,060	2023-08-31
506	2023-09-20	73,523,827	0	10.4157	705,895,060	2023-08-31
507	2023-09-19	73,523,827	0	10.4157	705,895,060	2023-08-31
508	2023-09-18	73,523,827	0	10.4157	705,895,060	2023-08-31
509	2023-09-15	73,523,827	0	10.4157	705,895,060	2023-08-31
510	2023-09-14	73,523,827	0	10.4157	705,895,060	2023-08-31
511	2023-09-13	73,523,827	0	10.4157	705,895,060	2023-08-31
512	2023-09-12	73,523,827	-30,000	10.4157	705,895,060	2023-08-31
513	2023-09-11	73,553,827	3,601	10.4199	705,895,060	2023-08-31
514	2023-09-07	73,550,226	0	10.4194	705,895,060	2023-08-31
515	2023-09-06	73,550,226	0	10.4194	705,895,060	2023-08-31
516	2023-09-05	73,550,226	0	10.4194	705,895,060	2023-08-31
517	2023-09-04	73,550,226	-112,000	10.4194	705,895,060	2023-08-31
518	2023-08-31	73,662,226	0	10.4353	705,895,060	2023-08-31
519	2023-08-30	73,662,226	0	10.4353	705,895,060	2023-07-31
520	2023-08-29	73,662,226	0	10.4353	705,895,060	2023-07-31
521	2023-08-28	73,662,226	0	10.4353	705,895,060	2023-07-31
522	2023-08-25	73,662,226	-62,000	10.4353	705,895,060	2023-07-31
523	2023-08-24	73,724,226	0	10.4441	705,895,060	2023-07-31
524	2023-08-23	73,724,226	-28,000	10.4441	705,895,060	2023-07-31
525	2023-08-22	73,752,226	-22,000	10.4480	705,895,060	2023-07-31
526	2023-08-21	73,774,226	-18,000	10.4512	705,895,060	2023-07-31
527	2023-08-18	73,792,226	-60,000	10.4537	705,895,060	2023-07-31
528	2023-08-17	73,852,226	-3,400	10.4622	705,895,060	2023-07-31
529	2023-08-16	73,855,626	0	10.4627	705,895,060	2023-07-31
530	2023-08-15	73,855,626	0	10.4627	705,895,060	2023-07-31
531	2023-08-14	73,855,626	-112,000	10.4627	705,895,060	2023-07-31
532	2023-08-11	73,967,626	-12,000	10.4786	705,895,060	2023-07-31
533	2023-08-10	73,979,626	-70,000	10.4803	705,895,060	2023-07-31
534	2023-08-09	74,049,626	0	10.4902	705,895,060	2023-07-31
535	2023-08-08	74,049,626	0	10.4902	705,895,060	2023-07-31
536	2023-08-07	74,049,626	-18,000	10.4902	705,895,060	2023-07-31
537	2023-08-04	74,067,626	0	10.4927	705,895,060	2023-07-31
538	2023-08-03	74,067,626	92,000	10.4927	705,895,060	2023-07-31
539	2023-08-02	73,975,626	0	10.4797	705,895,060	2023-07-31
540	2023-08-01	73,975,626	-12,000	10.4797	705,895,060	2023-07-31
541	2023-07-31	73,987,626	0	10.4814	705,895,060	2023-07-31
542	2023-07-28	73,987,626	32,000	10.4814	705,895,060	2023-06-30
543	2023-07-27	73,955,626	0	10.4769	705,895,060	2023-06-30
544	2023-07-26	73,955,626	0	10.4769	705,895,060	2023-06-30
545	2023-07-25	73,955,626	0	10.4769	705,895,060	2023-06-30
546	2023-07-24	73,955,626	0	10.4769	705,895,060	2023-06-30
547	2023-07-21	73,955,626	0	10.4769	705,895,060	2023-06-30
548	2023-07-20	73,955,626	-270,000	10.4769	705,895,060	2023-06-30
549	2023-07-19	74,225,626	2,000	10.5151	705,895,060	2023-06-30
550	2023-07-18	74,223,626	0	10.5148	705,895,060	2023-06-30
551	2023-07-14	74,223,626	0	10.5148	705,895,060	2023-06-30
552	2023-07-13	74,223,626	0	10.5148	705,895,060	2023-06-30
553	2023-07-12	74,223,626	0	10.5148	705,895,060	2023-06-30
554	2023-07-11	74,223,626	156,000	10.5148	705,895,060	2023-06-30
555	2023-07-10	74,067,626	0	10.4927	705,895,060	2023-06-30
556	2023-07-07	74,067,626	0	10.4927	705,895,060	2023-06-30
557	2023-07-06	74,067,626	0	10.4927	705,895,060	2023-06-30
558	2023-07-05	74,067,626	0	10.4927	705,895,060	2023-06-30
559	2023-07-04	74,067,626	0	10.4927	705,895,060	2023-06-30
560	2023-07-03	74,067,626	0	10.4927	705,895,060	2023-06-30
561	2023-06-30	74,067,626	0	10.4927	705,895,060	2023-06-30
562	2023-06-29	74,067,626	0	10.4927	705,895,060	2023-05-31
563	2023-06-28	74,067,626	0	10.4927	705,895,060	2023-05-31
564	2023-06-27	74,067,626	6,000	10.4927	705,895,060	2023-05-31
565	2023-06-26	74,061,626	0	10.4919	705,895,060	2023-05-31
566	2023-06-23	74,061,626	2,000	10.4919	705,895,060	2023-05-31
567	2023-06-21	74,059,626	0	10.4916	705,895,060	2023-05-31
568	2023-06-20	74,059,626	14,000	10.4916	705,895,060	2023-05-31
569	2023-06-19	74,045,626	0	10.4896	705,895,060	2023-05-31
570	2023-06-16	74,045,626	24,000	10.4896	705,895,060	2023-05-31
571	2023-06-15	74,021,626	2,000	10.4862	705,895,060	2023-05-31
572	2023-06-14	74,019,626	0	10.4859	705,895,060	2023-05-31
573	2023-06-13	74,019,626	0	10.4859	705,895,060	2023-05-31
574	2023-06-12	74,019,626	0	10.4859	705,895,060	2023-05-31
575	2023-06-09	74,019,626	154,000	10.4859	705,895,060	2023-05-31
576	2023-06-08	73,865,626	0	10.4641	705,895,060	2023-05-31
577	2023-06-07	73,865,626	0	10.4641	705,895,060	2023-05-31
578	2023-06-06	73,865,626	0	10.4641	705,895,060	2023-05-31
579	2023-06-05	73,865,626	-6,400,000	10.4641	705,895,060	2023-05-31
580	2023-06-02	80,265,626	0	11.3708	705,895,060	2023-05-31
581	2023-06-01	80,265,626	2,000	11.3708	705,895,060	2023-05-31
582	2023-05-31	80,263,626	-2,000	11.3705	705,895,060	2023-05-31
583	2023-05-30	80,265,626	2,000	11.3708	705,895,060	2023-04-30
584	2023-05-29	80,263,626	0	11.3705	705,895,060	2023-04-30
585	2023-05-25	80,263,626	6,000	11.3705	705,895,060	2023-04-30
586	2023-05-24	80,257,626	0	11.3696	705,895,060	2023-04-30
587	2023-05-23	80,257,626	0	11.3696	705,895,060	2023-04-30
588	2023-05-22	80,257,626	0	11.3696	705,895,060	2023-04-30
589	2023-05-19	80,257,626	0	11.3696	705,895,060	2023-04-30
590	2023-05-18	80,257,626	0	11.3696	705,895,060	2023-04-30
591	2023-05-17	80,257,626	-10,000	11.3696	705,895,060	2023-04-30
592	2023-05-16	80,267,626	0	11.3710	705,895,060	2023-04-30
593	2023-05-15	80,267,626	0	11.3710	705,895,060	2023-04-30
594	2023-05-12	80,267,626	0	11.3710	705,895,060	2023-04-30
595	2023-05-11	80,267,626	0	11.3710	705,895,060	2023-04-30
596	2023-05-10	80,267,626	0	11.3710	705,895,060	2023-04-30
597	2023-05-09	80,267,626	-2,000	11.3710	705,895,060	2023-04-30
598	2023-05-08	80,269,626	81,000	11.3713	705,895,060	2023-04-30
599	2023-05-05	80,188,626	0	11.3599	705,895,060	2023-04-30
600	2023-05-04	80,188,626	0	11.3599	705,895,060	2023-04-30
601	2023-05-03	80,188,626	-2,000	11.3599	705,895,060	2023-04-30
602	2023-05-02	80,190,626	4,000	11.3601	705,895,060	2023-04-30
603	2023-04-28	80,186,626	200,000	11.3596	705,895,060	2023-03-31
604	2023-04-27	79,986,626	0	11.3312	705,895,060	2023-03-31
605	2023-04-26	79,986,626	0	11.3312	705,895,060	2023-03-31
606	2023-04-25	79,986,626	100,000	11.3312	705,895,060	2023-03-31
607	2023-04-24	79,886,626	0	11.3171	705,895,060	2023-03-31
608	2023-04-21	79,886,626	-4,000	11.3171	705,895,060	2023-03-31
609	2023-04-20	79,890,626	-232,000	11.3176	705,895,060	2023-03-31
610	2023-04-19	80,122,626	0	11.3505	705,895,060	2023-03-31
611	2023-04-18	80,122,626	0	11.3505	705,895,060	2023-03-31
612	2023-04-17	80,122,626	0	11.3505	705,895,060	2023-03-31
613	2023-04-14	80,122,626	98,000	11.3505	705,895,060	2023-03-31
614	2023-04-13	80,024,626	158,000	11.3366	705,895,060	2023-03-31
615	2023-04-12	79,866,626	0	11.3142	705,895,060	2023-03-31
616	2023-04-11	79,866,626	0	11.3142	705,895,060	2023-03-31
617	2023-04-06	79,866,626	0	11.3142	705,895,060	2023-03-31
618	2023-04-04	79,866,626	0	11.3142	705,895,060	2023-03-31
619	2023-04-03	79,866,626	0	11.3142	705,895,060	2023-03-31
620	2023-03-31	79,866,626	0	11.3142	705,895,060	2023-03-31
621	2023-03-30	79,866,626	0	11.3142	705,895,060	2023-02-28
622	2023-03-29	79,866,626	-88,000	11.3142	705,895,060	2023-02-28
623	2023-03-28	79,954,626	0	11.3267	705,895,060	2023-02-28
624	2023-03-27	79,954,626	0	11.3267	705,895,060	2023-02-28
625	2023-03-24	79,954,626	-4,000	11.3267	705,895,060	2023-02-28
626	2023-03-23	79,958,626	0	11.3273	705,895,060	2023-02-28
627	2023-03-22	79,958,626	0	11.3273	705,895,060	2023-02-28
628	2023-03-21	79,958,626	0	11.3273	705,895,060	2023-02-28
629	2023-03-20	79,958,626	0	11.3273	705,895,060	2023-02-28
630	2023-03-17	79,958,626	0	11.3273	705,895,060	2023-02-28
631	2023-03-16	79,958,626	0	11.3273	705,895,060	2023-02-28
632	2023-03-15	79,958,626	0	11.3273	705,895,060	2023-02-28
633	2023-03-14	79,958,626	2,000	11.3273	705,895,060	2023-02-28
634	2023-03-13	79,956,626	0	11.3270	705,895,060	2023-02-28
635	2023-03-10	79,956,626	0	11.3270	705,895,060	2023-02-28
636	2023-03-09	79,956,626	10,000	11.3270	705,895,060	2023-02-28
637	2023-03-08	79,946,626	-2,000	11.3256	705,895,060	2023-02-28
638	2023-03-07	79,948,626	-26,000	11.3259	705,895,060	2023-02-28
639	2023-03-06	79,974,626	-1,000	11.3295	705,895,060	2023-02-28
640	2023-03-03	79,975,626	0	11.3297	705,895,060	2023-02-28
641	2023-03-02	79,975,626	-2,000	11.3297	705,895,060	2023-02-28
642	2023-03-01	79,977,626	0	11.3300	705,895,060	2023-02-28
643	2023-02-28	79,977,626	0	11.3300	705,895,060	2023-02-28
644	2023-02-27	79,977,626	0	11.3300	705,895,060	2023-01-31
645	2023-02-24	79,977,626	0	11.3300	705,895,060	2023-01-31
646	2023-02-23	79,977,626	0	11.3300	705,895,060	2023-01-31
647	2023-02-22	79,977,626	0	11.3300	705,895,060	2023-01-31
648	2023-02-21	79,977,626	0	11.3300	705,895,060	2023-01-31
649	2023-02-20	79,977,626	0	11.3300	705,895,060	2023-01-31
650	2023-02-17	79,977,626	0	11.3300	705,895,060	2023-01-31
651	2023-02-16	79,977,626	8,000	11.3300	705,895,060	2023-01-31
652	2023-02-15	79,969,626	-24,000	11.3288	705,895,060	2023-01-31
653	2023-02-14	79,993,626	-24,000	11.3322	705,895,060	2023-01-31
654	2023-02-13	80,017,626	-16,000	11.3356	705,895,060	2023-01-31
655	2023-02-10	80,033,626	170,000	11.3379	705,895,060	2023-01-31
656	2023-02-09	79,863,626	-4,000	11.3138	705,895,060	2023-01-31
657	2023-02-08	79,867,626	0	11.3144	705,895,060	2023-01-31
658	2023-02-07	79,867,626	-21,000	11.3144	705,895,060	2023-01-31
659	2023-02-06	79,888,626	0	11.3174	705,895,060	2023-01-31
660	2023-02-03	79,888,626	-100,000	11.3174	705,895,060	2023-01-31
661	2023-02-02	79,988,626	0	11.3315	705,895,060	2023-01-31
662	2023-02-01	79,988,626	0	11.3315	705,895,060	2023-01-31
663	2023-01-31	79,988,626	-10,000	11.3315	705,895,060	2023-01-31
664	2023-01-30	79,998,626	0	11.3329	705,895,060	2022-12-31
665	2023-01-27	79,998,626	0	11.3329	705,895,060	2022-12-31
666	2023-01-26	79,998,626	0	11.3329	705,895,060	2022-12-31
667	2023-01-20	79,998,626	-12,000	11.3329	705,895,060	2022-12-31
668	2023-01-19	80,010,626	0	11.3346	705,895,060	2022-12-31
669	2023-01-18	80,010,626	0	11.3346	705,895,060	2022-12-31
670	2023-01-17	80,010,626	-80,000	11.3346	705,895,060	2022-12-31
671	2023-01-16	80,090,626	2,000	11.3460	705,895,060	2022-12-31
672	2023-01-13	80,088,626	0	11.3457	705,895,060	2022-12-31
673	2023-01-12	80,088,626	-2,000	11.3457	705,895,060	2022-12-31
674	2023-01-11	80,090,626	-4,000	11.3460	705,895,060	2022-12-31
675	2023-01-10	80,094,626	0	11.3465	705,895,060	2022-12-31
676	2023-01-09	80,094,626	0	11.3465	705,895,060	2022-12-31
677	2023-01-06	80,094,626	0	11.3465	705,895,060	2022-12-31
678	2023-01-05	80,094,626	0	11.3465	705,895,060	2022-12-31
679	2023-01-04	80,094,626	10,000	11.3465	705,895,060	2022-12-31
680	2023-01-03	80,084,626	1,000	11.3451	705,895,060	2022-12-31
681	2022-12-30	80,083,626	0	11.3450	705,895,060	2022-11-30
682	2022-12-29	80,083,626	12,000	11.3450	705,895,060	2022-11-30
683	2022-12-28	80,071,626	0	11.3433	705,895,060	2022-11-30
684	2022-12-23	80,071,626	0	11.3433	705,895,060	2022-11-30
685	2022-12-22	80,071,626	0	11.3433	705,895,060	2022-11-30
686	2022-12-21	80,071,626	-34,000	11.3433	705,895,060	2022-11-30
687	2022-12-20	80,105,626	250,000	11.3481	705,895,060	2022-11-30
688	2022-12-19	79,855,626	52,000	11.3127	705,895,060	2022-11-30
689	2022-12-16	79,803,626	0	11.3053	705,895,060	2022-11-30
690	2022-12-15	79,803,626	0	11.3053	705,895,060	2022-11-30
691	2022-12-14	79,803,626	-40,000	11.3053	705,895,060	2022-11-30
692	2022-12-13	79,843,626	0	11.3110	705,895,060	2022-11-30
693	2022-12-12	79,843,626	0	11.3110	705,895,060	2022-11-30
694	2022-12-09	79,843,626	-6,000	11.3110	705,895,060	2022-11-30
695	2022-12-08	79,849,626	0	11.3118	705,895,060	2022-11-30
696	2022-12-07	79,849,626	-4,000	11.3118	705,895,060	2022-11-30
697	2022-12-06	79,853,626	0	11.3124	705,895,060	2022-11-30
698	2022-12-05	79,853,626	0	11.3124	705,895,060	2022-11-30
699	2022-12-02	79,853,626	0	11.3124	705,895,060	2022-11-30
700	2022-12-01	79,853,626	-30,000	11.3124	705,895,060	2022-11-30
701	2022-11-30	79,883,626	0	11.3166	705,895,060	2022-11-30
702	2022-11-29	79,883,626	19,000	11.3166	705,895,060	2022-10-31
703	2022-11-28	79,864,626	-4,000	11.3140	705,895,060	2022-10-31
704	2022-11-25	79,868,626	0	11.3145	705,895,060	2022-10-31
705	2022-11-24	79,868,626	0	11.3145	705,895,060	2022-10-31
706	2022-11-23	79,868,626	-52,000	11.3145	705,895,060	2022-10-31
707	2022-11-22	79,920,626	0	11.3219	705,895,060	2022-10-31
708	2022-11-21	79,920,626	-40,000	11.3219	705,895,060	2022-10-31
709	2022-11-18	79,960,626	0	11.3276	705,895,060	2022-10-31
710	2022-11-17	79,960,626	-6,000	11.3276	705,895,060	2022-10-31
711	2022-11-16	79,966,626	-32,000	11.3284	705,895,060	2022-10-31
712	2022-11-15	79,998,626	0	11.3329	705,895,060	2022-10-31
713	2022-11-14	79,998,626	-94,000	11.3329	705,895,060	2022-10-31
714	2022-11-11	80,092,626	0	11.3463	705,895,060	2022-10-31
715	2022-11-10	80,092,626	0	11.3463	705,895,060	2022-10-31
716	2022-11-09	80,092,626	-10,000	11.3463	705,895,060	2022-10-31
717	2022-11-08	80,102,626	0	11.3477	705,895,060	2022-10-31
718	2022-11-07	80,102,626	0	11.3477	705,895,060	2022-10-31
719	2022-11-04	80,102,626	0	11.3477	705,895,060	2022-10-31
720	2022-11-03	80,102,626	0	11.3477	705,895,060	2022-10-31
721	2022-11-02	80,102,626	0	11.3477	705,895,060	2022-10-31
722	2022-11-01	80,102,626	11,786	11.3477	705,895,060	2022-10-31
723	2022-10-31	80,090,840	0	11.3460	705,895,060	2022-10-31
724	2022-10-28	80,090,840	0	11.3460	705,895,060	2022-09-30
725	2022-10-27	80,090,840	0	11.3460	705,895,060	2022-09-30
726	2022-10-26	80,090,840	0	11.3460	705,895,060	2022-09-30
727	2022-10-25	80,090,840	0	11.3460	705,895,060	2022-09-30
728	2022-10-24	80,090,840	-116,000	11.3460	705,895,060	2022-09-30
729	2022-10-21	80,206,840	0	11.3624	705,895,060	2022-09-30
730	2022-10-20	80,206,840	0	11.3624	705,895,060	2022-09-30
731	2022-10-19	80,206,840	0	11.3624	705,895,060	2022-09-30
732	2022-10-18	80,206,840	-11,600	11.3624	705,895,060	2022-09-30
733	2022-10-17	80,218,440	-16,000	11.3641	705,895,060	2022-09-30
734	2022-10-14	80,234,440	0	11.3663	705,895,060	2022-09-30
735	2022-10-13	80,234,440	0	11.3663	705,895,060	2022-09-30
736	2022-10-12	80,234,440	0	11.3663	705,895,060	2022-09-30
737	2022-10-11	80,234,440	0	11.3663	705,895,060	2022-09-30
738	2022-10-10	80,234,440	0	11.3663	705,895,060	2022-09-30
739	2022-10-07	80,234,440	-20,000	11.3663	705,895,060	2022-09-30
740	2022-10-06	80,254,440	-20,000	11.3692	705,895,060	2022-09-30
741	2022-10-05	80,274,440	-66,000	11.3720	705,895,060	2022-09-30
742	2022-10-03	80,340,440	-18,000	11.3814	705,895,060	2022-09-30
743	2022-09-30	80,358,440	0	11.3839	705,895,060	2022-09-30
744	2022-09-29	80,358,440	20,000	11.3839	705,895,060	2022-08-31
745	2022-09-28	80,338,440	30,000	11.3811	705,895,060	2022-08-31
746	2022-09-27	80,308,440	0	11.3768	705,895,060	2022-08-31
747	2022-09-26	80,308,440	0	11.3768	705,895,060	2022-08-31
748	2022-09-23	80,308,440	0	11.3768	705,895,060	2022-08-31
749	2022-09-22	80,308,440	-2,000	11.3768	705,895,060	2022-08-31
750	2022-09-21	80,310,440	0	11.3771	705,895,060	2022-08-31
751	2022-09-20	80,310,440	0	11.3771	705,895,060	2022-08-31
752	2022-09-19	80,310,440	0	11.3771	705,895,060	2022-08-31
753	2022-09-16	80,310,440	0	11.3771	705,895,060	2022-08-31
754	2022-09-15	80,310,440	0	11.3771	705,895,060	2022-08-31
755	2022-09-14	80,310,440	0	11.3771	705,895,060	2022-08-31
756	2022-09-13	80,310,440	-93,800	11.3771	705,895,060	2022-08-31
757	2022-09-09	80,404,240	0	11.3904	705,895,060	2022-08-31
758	2022-09-08	80,404,240	-2,000	11.3904	705,895,060	2022-08-31
759	2022-09-07	80,406,240	-8,000	11.3907	705,895,060	2022-08-31
760	2022-09-06	80,414,240	2,000	11.3918	705,895,060	2022-08-31
761	2022-09-05	80,412,240	0	11.3915	705,895,060	2022-08-31
762	2022-09-02	80,412,240	0	11.3915	705,895,060	2022-08-31
763	2022-09-01	80,412,240	24,000	11.3915	705,895,060	2022-08-31
764	2022-08-31	80,388,240	10,000	11.3881	705,895,060	2022-08-31
765	2022-08-30	80,378,240	0	11.3867	705,895,060	2022-07-31
766	2022-08-29	80,378,240	-50,000	11.3867	705,895,060	2022-07-31
767	2022-08-26	80,428,240	-220,000	11.3938	705,895,060	2022-07-31
768	2022-08-25	80,648,240	-154,000	11.4250	705,895,060	2022-07-31
769	2022-08-24	80,802,240	-4,000	11.4468	705,895,060	2022-07-31
770	2022-08-23	80,806,240	32,000	11.4473	705,895,060	2022-07-31
771	2022-08-22	80,774,240	-108,000	11.4428	705,895,060	2022-07-31
772	2022-08-19	80,882,240	-22,000	11.4581	705,895,060	2022-07-31
773	2022-08-18	80,904,240	-52,000	11.4612	705,895,060	2022-07-31
774	2022-08-17	80,956,240	0	11.4686	705,895,060	2022-07-31
775	2022-08-16	80,956,240	0	11.4686	705,895,060	2022-07-31
776	2022-08-15	80,956,240	-18,000	11.4686	705,895,060	2022-07-31
777	2022-08-12	80,974,240	-14,000	11.4711	705,895,060	2022-07-31
778	2022-08-11	80,988,240	0	11.4731	705,895,060	2022-07-31
779	2022-08-10	80,988,240	0	11.4731	705,895,060	2022-07-31
780	2022-08-09	80,988,240	-30,000	11.4731	705,895,060	2022-07-31
781	2022-08-08	81,018,240	0	11.4774	705,895,060	2022-07-31
782	2022-08-05	81,018,240	-50,000	11.4774	705,895,060	2022-07-31
783	2022-08-04	81,068,240	-30,000	11.4845	705,895,060	2022-07-31
784	2022-08-03	81,098,240	0	11.4887	705,895,060	2022-07-31
785	2022-08-02	81,098,240	-64,000	11.4887	705,895,060	2022-07-31
786	2022-08-01	81,162,240	-202,000	11.4978	705,895,060	2022-07-31
787	2022-07-29	81,364,240	-79,800	11.5264	705,895,060	2022-06-30
788	2022-07-28	81,444,040	-20,000	11.5377	705,895,060	2022-06-30
789	2022-07-27	81,464,040	-28,000	11.5405	705,895,060	2022-06-30
790	2022-07-26	81,492,040	0	11.5445	705,895,060	2022-06-30
791	2022-07-25	81,492,040	0	11.5445	705,895,060	2022-06-30
792	2022-07-22	81,492,040	-2,000	11.5445	705,895,060	2022-06-30
793	2022-07-21	81,494,040	0	11.5448	705,895,060	2022-06-30
794	2022-07-20	81,494,040	-46,000	11.5448	705,895,060	2022-06-30
795	2022-07-19	81,540,040	0	11.5513	705,895,060	2022-06-30
796	2022-07-18	81,540,040	0	11.5513	705,895,060	2022-06-30
797	2022-07-15	81,540,040	0	11.5513	705,895,060	2022-06-30
798	2022-07-14	81,540,040	0	11.5513	705,895,060	2022-06-30
799	2022-07-13	81,540,040	0	11.5513	705,895,060	2022-06-30
800	2022-07-12	81,540,040	0	11.5513	705,895,060	2022-06-30
801	2022-07-11	81,540,040	-148,000	11.5513	705,895,060	2022-06-30
802	2022-07-08	81,688,040	-4,000	11.5723	705,895,060	2022-06-30
803	2022-07-07	81,692,040	-2,000	11.5728	705,895,060	2022-06-30
804	2022-07-06	81,694,040	0	11.5731	705,895,060	2022-06-30
805	2022-07-05	81,694,040	-120,000	11.5731	705,895,060	2022-06-30
806	2022-07-04	81,814,040	-408,000	11.5901	705,895,060	2022-06-30
807	2022-06-30	82,222,040	-38,000	11.6479	705,895,060	2022-06-30
808	2022-06-29	82,260,040	8,000	11.6533	705,895,060	2022-05-31
809	2022-06-28	82,252,040	-78,000	11.6522	705,895,060	2022-05-31
810	2022-06-27	82,330,040	0	11.6632	705,895,060	2022-05-31
811	2022-06-24	82,330,040	0	11.6632	705,895,060	2022-05-31
812	2022-06-23	82,330,040	-18,000	11.6632	705,895,060	2022-05-31
813	2022-06-22	82,348,040	0	11.6658	705,895,060	2022-05-31
814	2022-06-21	82,348,040	-2,000	11.6658	705,895,060	2022-05-31
815	2022-06-20	82,350,040	-46,000	11.6660	705,895,060	2022-05-31
816	2022-06-17	82,396,040	0	11.6726	705,895,060	2022-05-31
817	2022-06-16	82,396,040	0	11.6726	705,895,060	2022-05-31
818	2022-06-15	82,396,040	-294,000	11.6726	705,895,060	2022-05-31
819	2022-06-14	82,690,040	0	11.7142	705,895,060	2022-05-31
820	2022-06-13	82,690,040	0	11.7142	705,895,060	2022-05-31
821	2022-06-10	82,690,040	0	11.7142	705,895,060	2022-05-31
822	2022-06-09	82,690,040	-4,000	11.7142	705,895,060	2022-05-31
823	2022-06-08	82,694,040	-40,000	11.7148	705,895,060	2022-05-31
824	2022-06-07	82,734,040	12,000	11.7204	705,895,060	2022-05-31
825	2022-06-06	82,722,040	-182,000	11.7187	705,895,060	2022-05-31
826	2022-06-02	82,904,040	-178,000	11.7445	705,895,060	2022-05-31
827	2022-06-01	83,082,040	6,000	11.7697	705,895,060	2022-05-31
828	2022-05-31	83,076,040	0	11.7689	705,895,060	2022-05-31
829	2022-05-30	83,076,040	0	11.7689	705,895,060	2022-04-30
830	2022-05-27	83,076,040	-88,000	11.7689	705,895,060	2022-04-30
831	2022-05-26	83,164,040	0	11.7814	705,895,060	2022-04-30
832	2022-05-25	83,164,040	-112,000	11.7814	705,895,060	2022-04-30
833	2022-05-24	83,276,040	-50,000	11.7972	705,895,060	2022-04-30
834	2022-05-23	83,326,040	-80,000	11.8043	705,895,060	2022-04-30
835	2022-05-20	83,406,040	-86,000	11.8156	705,895,060	2022-04-30
836	2022-05-19	83,492,040	-38,000	11.8278	705,895,060	2022-04-30
837	2022-05-18	83,530,040	0	11.8332	705,895,060	2022-04-30
838	2022-05-17	83,530,040	0	11.8332	705,895,060	2022-04-30
839	2022-05-16	83,530,040	-64,000	11.8332	705,895,060	2022-04-30
840	2022-05-13	83,594,040	-20,000	11.8423	705,895,060	2022-04-30
841	2022-05-12	83,614,040	-30,000	11.8451	705,895,060	2022-04-30
842	2022-05-11	83,644,040	-22,000	11.8494	705,895,060	2022-04-30
843	2022-05-10	83,666,040	-6,000	11.8525	705,895,060	2022-04-30
844	2022-05-06	83,672,040	-16,000	11.8533	705,895,060	2022-04-30
845	2022-05-05	83,688,040	0	11.8556	705,895,060	2022-04-30
846	2022-05-04	83,688,040	-46,000	11.8556	705,895,060	2022-04-30
847	2022-05-03	83,734,040	-8,000	11.8621	705,895,060	2022-04-30
848	2022-04-29	83,742,040	100	11.8632	705,895,060	2022-03-31
849	2022-04-28	83,741,940	-10,000	11.8632	705,895,060	2022-03-31
850	2022-04-27	83,751,940	0	11.8646	705,895,060	2022-03-31
851	2022-04-26	83,751,940	0	11.8646	705,895,060	2022-03-31
852	2022-04-25	83,751,940	0	11.8646	705,895,060	2022-03-31
853	2022-04-22	83,751,940	-30,000	11.8646	705,895,060	2022-03-31
854	2022-04-21	83,781,940	-76,000	11.8689	705,895,060	2022-03-31
855	2022-04-20	83,857,940	-2,000	11.8797	705,895,060	2022-03-31
856	2022-04-19	83,859,940	-90,000	11.8799	705,895,060	2022-03-31
857	2022-04-14	83,949,940	-10,000	11.8927	705,895,060	2022-03-31
858	2022-04-13	83,959,940	-30,000	11.8941	705,895,060	2022-03-31
859	2022-04-12	83,989,940	-10,000	11.8984	705,895,060	2022-03-31
860	2022-04-11	83,999,940	0	11.8998	705,895,060	2022-03-31
861	2022-04-08	83,999,940	386,000	11.8998	705,895,060	2022-03-31
862	2022-04-07	83,613,940	-118,000	11.8451	705,895,060	2022-03-31
863	2022-04-06	83,731,940	22,000	11.8618	705,895,060	2022-03-31
864	2022-04-04	83,709,940	0	11.8587	705,895,060	2022-03-31
865	2022-04-01	83,709,940	-6,000	11.8587	705,895,060	2022-03-31
866	2022-03-31	83,715,940	32,000	11.8595	705,895,060	2022-03-31
867	2022-03-30	83,683,940	-2,000	11.8550	705,895,060	2022-02-28
868	2022-03-29	83,685,940	0	11.8553	705,895,060	2022-02-28
869	2022-03-28	83,685,940	0	11.8553	705,895,060	2022-02-28
870	2022-03-25	83,685,940	6,000	11.8553	705,895,060	2022-02-28
871	2022-03-24	83,679,940	0	11.8544	705,895,060	2022-02-28
872	2022-03-23	83,679,940	-28,000	11.8544	705,895,060	2022-02-28
873	2022-03-22	83,707,940	8,000	11.8584	705,895,060	2022-02-28
874	2022-03-21	83,699,940	16,000	11.8573	705,895,060	2022-02-28
875	2022-03-18	83,683,940	38,000	11.8550	705,895,060	2022-02-28
876	2022-03-17	83,645,940	-70,000	11.8496	705,895,060	2022-02-28
877	2022-03-16	83,715,940	-74,000	11.8595	705,895,060	2022-02-28
878	2022-03-15	83,789,940	-58,000	11.8700	705,895,060	2022-02-28
879	2022-03-14	83,847,940	0	11.8782	705,895,060	2022-02-28
880	2022-03-11	83,847,940	0	11.8782	705,895,060	2022-02-28
881	2022-03-10	83,847,940	2,000	11.8782	705,895,060	2022-02-28
882	2022-03-09	83,845,940	0	11.8780	705,895,060	2022-02-28
883	2022-03-08	83,845,940	10,000	11.8780	705,895,060	2022-02-28
884	2022-03-07	83,835,940	0	11.8765	705,895,060	2022-02-28
885	2022-03-04	83,835,940	-8,000	11.8765	705,895,060	2022-02-28
886	2022-03-03	83,843,940	-10,000	11.8777	705,895,060	2022-02-28
887	2022-03-02	83,853,940	0	11.8791	705,895,060	2022-02-28
888	2022-03-01	83,853,940	0	11.8791	705,895,060	2022-02-28
889	2022-02-28	83,853,940	-56,000	11.8791	705,895,060	2022-02-28
890	2022-02-25	83,909,940	44,000	11.8870	705,895,060	2022-01-31
891	2022-02-24	83,865,940	0	11.8808	705,895,060	2022-01-31
892	2022-02-23	83,865,940	0	11.8808	705,895,060	2022-01-31
893	2022-02-22	83,865,940	0	11.8808	705,895,060	2022-01-31
894	2022-02-21	83,865,940	12,000	11.8808	705,895,060	2022-01-31
895	2022-02-18	83,853,940	20,000	11.8791	705,895,060	2022-01-31
896	2022-02-17	83,833,940	10,000	11.8763	705,895,060	2022-01-31
897	2022-02-16	83,823,940	-18,000	11.8748	705,895,060	2022-01-31
898	2022-02-15	83,841,940	50,000	11.8774	705,895,060	2022-01-31
899	2022-02-14	83,791,940	0	11.8703	705,895,060	2022-01-31
900	2022-02-11	83,791,940	0	11.8703	705,895,060	2022-01-31
901	2022-02-10	83,791,940	-10,000	11.8703	705,895,060	2022-01-31
902	2022-02-09	83,801,940	0	11.8717	705,895,060	2022-01-31
903	2022-02-08	83,801,940	10,000	11.8717	705,895,060	2022-01-31
904	2022-02-07	83,791,940	30,000	11.8703	705,895,060	2022-01-31
905	2022-02-04	83,761,940	0	11.8661	705,895,060	2022-01-31
906	2022-01-31	83,761,940	0	11.8661	705,895,060	2022-01-31
907	2022-01-28	83,761,940	0	11.8661	705,895,060	2021-12-31
908	2022-01-27	83,761,940	0	11.8661	705,895,060	2021-12-31
909	2022-01-26	83,761,940	-50,000	11.8661	705,895,060	2021-12-31
910	2022-01-25	83,811,940	10,000	11.8731	705,895,060	2021-12-31
911	2022-01-24	83,801,940	0	11.8717	705,895,060	2021-12-31
912	2022-01-21	83,801,940	0	11.8717	705,895,060	2021-12-31
913	2022-01-20	83,801,940	0	11.8717	705,895,060	2021-12-31
914	2022-01-19	83,801,940	0	11.8717	705,895,060	2021-12-31
915	2022-01-18	83,801,940	12,000	11.8717	705,895,060	2021-12-31
916	2022-01-17	83,789,940	10,000	11.8700	705,895,060	2021-12-31
917	2022-01-14	83,779,940	0	11.8686	705,895,060	2021-12-31
918	2022-01-13	83,779,940	-524,000	11.8686	705,895,060	2021-12-31
919	2022-01-12	84,303,940	12,000	11.9428	705,895,060	2021-12-31
920	2022-01-11	84,291,940	-34,000	11.9411	705,895,060	2021-12-31
921	2022-01-10	84,325,940	-120,000	11.9460	705,895,060	2021-12-31
922	2022-01-07	84,445,940	-24,000	11.9630	705,895,060	2021-12-31
923	2022-01-06	84,469,940	0	11.9664	705,895,060	2021-12-31
924	2022-01-05	84,469,940	76,000	11.9664	705,895,060	2021-12-31
925	2022-01-04	84,393,940	0	11.9556	705,895,060	2021-12-31
926	2022-01-03	84,393,940	3,000	11.9556	705,895,060	2021-12-31
927	2021-12-31	84,390,940	0	11.9552	705,895,060	2021-12-31
928	2021-12-30	84,390,940	0	11.9552	705,895,060	2021-11-30
929	2021-12-29	84,390,940	4,000	11.9552	705,895,060	2021-11-30
930	2021-12-28	84,386,940	0	11.9546	705,895,060	2021-11-30
931	2021-12-24	84,386,940	0	11.9546	705,895,060	2021-11-30
932	2021-12-23	84,386,940	-34,000	11.9546	705,895,060	2021-11-30
933	2021-12-22	84,420,940	0	11.9594	705,895,060	2021-11-30
934	2021-12-21	84,420,940	0	11.9594	705,895,060	2021-11-30
935	2021-12-20	84,420,940	0	11.9594	705,895,060	2021-11-30
936	2021-12-17	84,420,940	-3,200	11.9594	705,895,060	2021-11-30
937	2021-12-16	84,424,140	0	11.9599	705,895,060	2021-11-30
938	2021-12-15	84,424,140	0	11.9599	705,895,060	2021-11-30
939	2021-12-14	84,424,140	8,000	11.9599	705,895,060	2021-11-30
940	2021-12-13	84,416,140	0	11.9587	705,895,060	2021-11-30
941	2021-12-10	84,416,140	0	11.9587	705,895,060	2021-11-30
942	2021-12-09	84,416,140	0	11.9587	705,895,060	2021-11-30
943	2021-12-08	84,416,140	-3,000	11.9587	705,895,060	2021-11-30
944	2021-12-07	84,419,140	0	11.9592	705,895,060	2021-11-30
945	2021-12-06	84,419,140	0	11.9592	705,895,060	2021-11-30
946	2021-12-03	84,419,140	42,000	11.9592	705,895,060	2021-11-30
947	2021-12-02	84,377,140	0	11.9532	705,895,060	2021-11-30
948	2021-12-01	84,377,140	-6,000	11.9532	705,895,060	2021-11-30
949	2021-11-30	84,383,140	0	11.9541	705,895,060	2021-11-30
950	2021-11-29	84,383,140	22,000	11.9541	705,895,060	2021-10-31
951	2021-11-26	84,361,140	12,000	11.9509	705,895,060	2021-10-31
952	2021-11-25	84,349,140	-90,000	11.9492	705,895,060	2021-10-31
953	2021-11-24	84,439,140	0	11.9620	705,895,060	2021-10-31
954	2021-11-23	84,439,140	0	11.9620	705,895,060	2021-10-31
955	2021-11-22	84,439,140	0	11.9620	705,895,060	2021-10-31
956	2021-11-19	84,439,140	-14,019	11.9620	705,895,060	2021-10-31
957	2021-11-18	84,453,159	0	11.9640	705,895,060	2021-10-31
958	2021-11-17	84,453,159	-180,000	11.9640	705,895,060	2021-10-31
959	2021-11-16	84,633,159	1,500	11.9895	705,895,060	2021-10-31
960	2021-11-15	84,631,659	0	11.9893	705,895,060	2021-10-31
961	2021-11-12	84,631,659	0	11.9893	705,895,060	2021-10-31
962	2021-11-11	84,631,659	-14,000	11.9893	705,895,060	2021-10-31
963	2021-11-10	84,645,659	-46,000	11.9913	705,895,060	2021-10-31
964	2021-11-09	84,691,659	0	11.9978	705,895,060	2021-10-31
965	2021-11-08	84,691,659	0	11.9978	705,895,060	2021-10-31
966	2021-11-05	84,691,659	46,000	11.9978	705,895,060	2021-10-31
967	2021-11-04	84,645,659	-2,000	11.9913	705,895,060	2021-10-31
968	2021-11-03	84,647,659	-88,000	11.9915	705,895,060	2021-10-31
969	2021-11-02	84,735,659	-88,000	12.0040	705,895,060	2021-10-31
970	2021-11-01	84,823,659	400	12.0165	705,895,060	2021-10-31
971	2021-10-29	84,823,259	-116,000	12.0164	705,895,060	2021-09-30
972	2021-10-28	84,939,259	-198,000	12.0328	705,895,060	2021-09-30
973	2021-10-27	85,137,259	-30,000	12.0609	705,895,060	2021-09-30
974	2021-10-26	85,167,259	-4,000	12.0651	705,895,060	2021-09-30
975	2021-10-25	85,171,259	46,000	12.0657	705,895,060	2021-09-30
976	2021-10-22	85,125,259	8,800	12.0592	705,895,060	2021-09-30
977	2021-10-21	85,116,459	10,000	12.0579	705,895,060	2021-09-30
978	2021-10-20	85,106,459	-30,000	12.0565	705,895,060	2021-09-30
979	2021-10-19	85,136,459	-14,000	12.0608	705,895,060	2021-09-30
980	2021-10-18	85,150,459	0	12.0628	705,895,060	2021-09-30
981	2021-10-15	85,150,459	186,000	12.0628	705,895,060	2021-09-30
982	2021-10-12	84,964,459	0	12.0364	705,895,060	2021-09-30
983	2021-10-11	84,964,459	8,000	12.0364	705,895,060	2021-09-30
984	2021-10-08	84,956,459	0	12.0353	705,895,060	2021-09-30
985	2021-10-07	84,956,459	82,000	12.0353	705,895,060	2021-09-30
986	2021-10-06	84,874,459	3,100	12.0237	705,895,060	2021-09-30
987	2021-10-05	84,871,359	0	12.0232	705,895,060	2021-09-30
988	2021-10-04	84,871,359	-2,000	12.0232	705,895,060	2021-09-30
989	2021-09-30	84,873,359	-232,000	12.0235	705,895,060	2021-09-30
990	2021-09-29	85,105,359	-350,000	12.0564	705,895,060	2021-08-31
991	2021-09-28	85,455,359	6,000	12.1060	705,895,060	2021-08-31
992	2021-09-27	85,449,359	0	12.1051	705,895,060	2021-08-31
993	2021-09-24	85,449,359	-12,000	12.1051	705,895,060	2021-08-31
994	2021-09-23	85,461,359	20,000	12.1068	705,895,060	2021-08-31
995	2021-09-21	85,441,359	0	12.1040	705,895,060	2021-08-31
996	2021-09-20	85,441,359	16,000	12.1040	705,895,060	2021-08-31
997	2021-09-17	85,425,359	0	12.1017	705,895,060	2021-08-31
998	2021-09-16	85,425,359	-108,000	12.1017	705,895,060	2021-08-31
999	2021-09-15	85,533,359	-76,000	12.1170	705,895,060	2021-08-31
1000	2021-09-14	85,609,359	30,373	12.1278	705,895,060	2021-08-31
1001	2021-09-13	85,578,986	14,000	12.1235	705,895,060	2021-08-31
1002	2021-09-10	85,564,986	-56,000	12.1215	705,895,060	2021-08-31
1003	2021-09-09	85,620,986	-208,000	12.1294	705,895,060	2021-08-31
1004	2021-09-08	85,828,986	-18,000	12.1589	705,895,060	2021-08-31
1005	2021-09-07	85,846,986	-2,000	12.1614	705,895,060	2021-08-31
1006	2021-09-06	85,848,986	-112,000	12.1617	705,895,060	2021-08-31
1007	2021-09-03	85,960,986	12,000	12.1776	705,895,060	2021-08-31
1008	2021-09-02	85,948,986	0	12.1759	705,895,060	2021-08-31
1009	2021-09-01	85,948,986	-116,000	12.1759	705,895,060	2021-08-31
1010	2021-08-31	86,064,986	-72,000	12.1923	705,895,060	2021-08-31
1011	2021-08-30	86,136,986	-44,000	12.2025	705,895,060	2021-07-31
1012	2021-08-27	86,180,986	2,000	12.2088	705,895,060	2021-07-31
1013	2021-08-26	86,178,986	58,000	12.2085	705,895,060	2021-07-31
1014	2021-08-25	86,120,986	-105,000	12.2003	705,895,060	2021-07-31
1015	2021-08-24	86,225,986	0	12.2151	705,895,060	2021-07-31
1016	2021-08-23	86,225,986	-10,000	12.2151	705,895,060	2021-07-31
1017	2021-08-20	86,235,986	0	12.2165	705,895,060	2021-07-31
1018	2021-08-19	86,235,986	76,000	12.2165	705,895,060	2021-07-31
1019	2021-08-18	86,159,986	-10,000	12.2058	705,895,060	2021-07-31
1020	2021-08-17	86,169,986	-2,000	12.2072	705,895,060	2021-07-31
1021	2021-08-16	86,171,986	8,000	12.2075	705,895,060	2021-07-31
1022	2021-08-13	86,163,986	4,000	12.2063	705,895,060	2021-07-31
1023	2021-08-12	86,159,986	-108,000	12.2058	705,895,060	2021-07-31
1024	2021-08-11	86,267,986	122,000	12.2211	705,895,060	2021-07-31
1025	2021-08-10	86,145,986	10,000	12.2038	705,895,060	2021-07-31
1026	2021-08-09	86,135,986	-4,000	12.2024	705,895,060	2021-07-31
1027	2021-08-06	86,139,986	96,000	12.2029	705,895,060	2021-07-31
1028	2021-08-05	86,043,986	-22,000	12.1893	705,895,060	2021-07-31
1029	2021-08-04	86,065,986	37,600	12.1925	705,895,060	2021-07-31
1030	2021-08-03	86,028,386	17,400	12.1871	705,895,060	2021-07-31
1031	2021-08-02	86,010,986	-114,000	12.1847	705,895,060	2021-07-31
1032	2021-07-30	86,124,986	-364,000	12.2008	705,895,060	2021-06-30
1033	2021-07-29	86,488,986	-20,000	12.2524	705,895,060	2021-06-30
1034	2021-07-28	86,508,986	-130,000	12.2552	705,895,060	2021-06-30
1035	2021-07-27	86,638,986	-114,000	12.2736	705,895,060	2021-06-30
1036	2021-07-26	86,752,986	258,000	12.2898	705,895,060	2021-06-30
1037	2021-07-23	86,494,986	28,000	12.2532	705,895,060	2021-06-30
1038	2021-07-22	86,466,986	16,000	12.2493	705,895,060	2021-06-30
1039	2021-07-21	86,450,986	124,000	12.2470	705,895,060	2021-06-30
1040	2021-07-20	86,326,986	-2,294,000	12.2294	705,895,060	2021-06-30
1041	2021-07-19	88,620,986	-598,000	12.5544	705,895,060	2021-06-30
1042	2021-07-16	89,218,986	291,000	12.6391	705,895,060	2021-06-30
1043	2021-07-15	88,927,986	1,968,000	12.5979	705,895,060	2021-06-30
1044	2021-07-14	86,959,986	302,000	12.3191	705,895,060	2021-06-30
1045	2021-07-13	86,657,986	700,000	12.2763	705,895,060	2021-06-30
1046	2021-07-12	85,957,986	40,000	12.1772	705,895,060	2021-06-30
1047	2021-07-09	85,917,986	-102,000	12.1715	705,895,060	2021-06-30
1048	2021-07-08	86,019,986	772,800	12.1859	705,895,060	2021-06-30
1049	2021-07-07	85,247,186	-2,000	12.0765	705,895,060	2021-06-30
1050	2021-07-06	85,249,186	-106,000	12.0768	705,895,060	2021-06-30
1051	2021-07-05	85,355,186	-198,000	12.0918	705,895,060	2021-06-30
1052	2021-07-02	85,553,186	-118,000	12.1198	705,895,060	2021-06-30
1053	2021-06-30	85,671,186	-264,000	12.1365	705,895,060	2021-06-30
1054	2021-06-29	85,935,186	-108,000	12.1739	705,895,060	2021-05-31
1055	2021-06-28	86,043,186	-142,000	12.1892	705,895,060	2021-05-31
1056	2021-06-25	86,185,186	1,134,400	12.2093	705,895,060	2021-05-31
1057	2021-06-24	85,050,786	-64,000	12.0486	705,895,060	2021-05-31
1058	2021-06-23	85,114,786	160,000	12.0577	705,895,060	2021-05-31
1059	2021-06-22	84,954,786	136,000	12.0350	705,895,060	2021-05-31
1060	2021-06-21	84,818,786	554,000	12.0158	705,895,060	2021-05-31
1061	2021-06-18	84,264,786	207,722	11.9373	705,895,060	2021-05-31
1062	2021-06-17	84,057,064	-14,000	11.9079	705,895,060	2021-05-31
1063	2021-06-16	84,071,064	36,000	11.9099	705,895,060	2021-05-31
1064	2021-06-15	84,035,064	-62,000	11.9048	705,895,060	2021-05-31
1065	2021-06-11	84,097,064	-86,000	11.9135	705,895,060	2021-05-31
1066	2021-06-10	84,183,064	-240,000	11.9257	705,895,060	2021-05-31
1067	2021-06-09	84,423,064	138,000	11.9597	705,895,060	2021-05-31
1068	2021-06-08	84,285,064	-41,400	11.9402	705,895,060	2021-05-31
1069	2021-06-07	84,326,464	142,000	11.9460	705,895,060	2021-05-31
1070	2021-06-04	84,184,464	-116,000	11.9259	705,895,060	2021-05-31
1071	2021-06-03	84,300,464	-261,600	11.9424	705,895,060	2021-05-31
1072	2021-06-02	84,562,064	480,800	11.9794	705,895,060	2021-05-31
1073	2021-06-01	84,081,264	840,800	11.9113	705,895,060	2021-05-31
1074	2021-05-31	83,240,464	-856,000	11.7922	705,895,060	2021-05-31
1075	2021-05-28	84,096,464	-245,800	11.9135	705,895,060	2021-04-30
1076	2021-05-27	84,342,264	-1,144,000	11.9483	705,895,060	2021-04-30
1077	2021-05-26	85,486,264	-14,000	12.1103	705,895,060	2021-04-30
1078	2021-05-25	85,500,264	-40,000	12.1123	705,895,060	2021-04-30
1079	2021-05-24	85,540,264	0	12.1180	705,895,060	2021-04-30
1080	2021-05-21	85,540,264	0	12.1180	705,895,060	2021-04-30
1081	2021-05-20	85,540,264	0	12.1180	705,895,060	2021-04-30
1082	2021-05-18	85,540,264	-80,000	12.1180	705,895,060	2021-04-30
1083	2021-05-17	85,620,264	0	12.1293	705,895,060	2021-04-30
1084	2021-05-14	85,620,264	24,000	12.1293	705,895,060	2021-04-30
1085	2021-05-13	85,596,264	4,000	12.1259	705,895,060	2021-04-30
1086	2021-05-12	85,592,264	0	12.1254	705,895,060	2021-04-30
1087	2021-05-11	85,592,264	0	12.1254	705,895,060	2021-04-30
1088	2021-05-10	85,592,264	4,000	12.1254	705,895,060	2021-04-30
1089	2021-05-07	85,588,264	0	12.1248	705,895,060	2021-04-30
1090	2021-05-06	85,588,264	44,000	12.1248	705,895,060	2021-04-30
1091	2021-05-05	85,544,264	20,000	12.1186	705,895,060	2021-04-30
1092	2021-05-04	85,524,264	0	12.1157	705,895,060	2021-04-30
1093	2021-05-03	85,524,264	-4,000	12.1157	705,895,060	2021-04-30
1094	2021-04-30	85,528,264	16,000	12.1163	705,895,060	2021-04-30
1095	2021-04-29	85,512,264	0	12.1140	705,895,060	2021-03-31
1096	2021-04-28	85,512,264	-4,000	12.1140	705,895,060	2021-03-31
1097	2021-04-27	85,516,264	0	12.1146	705,895,060	2021-03-31
1098	2021-04-26	85,516,264	80,000	12.1146	705,895,060	2021-03-31
1099	2021-04-23	85,436,264	62,000	12.1033	705,895,060	2021-03-31
1100	2021-04-22	85,374,264	48,000	12.0945	705,895,060	2021-03-31
1101	2021-04-21	85,326,264	-3,000	12.0877	705,895,060	2021-03-31
1102	2021-04-20	85,329,264	-57,400	12.0881	705,895,060	2021-03-31
1103	2021-04-19	85,386,664	-144,000	12.0962	705,895,060	2021-03-31
1104	2021-04-16	85,530,664	21,000	12.1166	705,895,060	2021-03-31
1105	2021-04-15	85,509,664	86,000	12.1137	705,895,060	2021-03-31
1106	2021-04-14	85,423,664	32,000	12.1015	705,895,060	2021-03-31
1107	2021-04-13	85,391,664	0	12.0969	705,895,060	2021-03-31
1108	2021-04-12	85,391,664	50,000	12.0969	705,895,060	2021-03-31
1109	2021-04-09	85,341,664	-66,000	12.0899	705,895,060	2021-03-31
1110	2021-04-08	85,407,664	0	12.0992	705,895,060	2021-03-31
1111	2021-04-07	85,407,664	0	12.0992	705,895,060	2021-03-31
1112	2021-04-01	85,407,664	52,000	12.0992	705,895,060	2021-03-31
1113	2021-03-31	85,355,664	400	12.0918	705,895,060	2021-03-31
1114	2021-03-30	85,355,264	-1,600	12.0918	705,895,060	2021-02-28
1115	2021-03-29	85,356,864	-52,000	12.0920	705,895,060	2021-02-28
1116	2021-03-26	85,408,864	0	12.0994	705,895,060	2021-02-28
1117	2021-03-25	85,408,864	-42,000	12.0994	705,895,060	2021-02-28
1118	2021-03-24	85,450,864	-50,000	12.1053	705,895,060	2021-02-28
1119	2021-03-23	85,500,864	-82,000	12.1124	705,895,060	2021-02-28
1120	2021-03-22	85,582,864	-20,000	12.1240	705,895,060	2021-02-28
1121	2021-03-19	85,602,864	-2,000	12.1269	705,895,060	2021-02-28
1122	2021-03-18	85,604,864	0	12.1271	705,895,060	2021-02-28
1123	2021-03-17	85,604,864	0	12.1271	705,895,060	2021-02-28
1124	2021-03-16	85,604,864	-61,000	12.1271	705,895,060	2021-02-28
1125	2021-03-15	85,665,864	-52,800	12.1358	705,895,060	2021-02-28
1126	2021-03-12	85,718,664	-552,000	12.1433	705,895,060	2021-02-28
1127	2021-03-11	86,270,664	-88,000	12.2215	705,895,060	2021-02-28
1128	2021-03-10	86,358,664	2,000	12.2339	705,895,060	2021-02-28
1129	2021-03-09	86,356,664	-18,000	12.2336	705,895,060	2021-02-28
1130	2021-03-08	86,374,664	0	12.2362	705,895,060	2021-02-28
1131	2021-03-05	86,374,664	400	12.2362	705,895,060	2021-02-28
1132	2021-03-04	86,374,264	-90,000	12.2361	705,895,060	2021-02-28
1133	2021-03-03	86,464,264	-10,000	12.2489	705,895,060	2021-02-28
1134	2021-03-02	86,474,264	-224,000	12.2503	705,895,060	2021-02-28
1135	2021-03-01	86,698,264	-56,350	12.2820	705,895,060	2021-02-28
1136	2021-02-26	86,754,614	-204,000	12.2900	705,895,060	2021-01-31
1137	2021-02-25	86,958,614	-97,800	12.3189	705,895,060	2021-01-31
1138	2021-02-24	87,056,414	-1,991,400	12.3328	705,895,060	2021-01-31
1139	2021-02-23	89,047,814	0	12.6149	705,895,060	2021-01-31
1140	2021-02-22	89,047,814	-6,000	12.6149	705,895,060	2021-01-31
1141	2021-02-19	89,053,814	-20,000	12.6157	705,895,060	2021-01-31
1142	2021-02-18	89,073,814	-7,000	12.6186	705,895,060	2021-01-31
1143	2021-02-17	89,080,814	-2,000	12.6196	705,895,060	2021-01-31
1144	2021-02-16	89,082,814	-4,000	12.6198	705,895,060	2021-01-31
1145	2021-02-11	89,086,814	0	12.6204	705,895,060	2021-01-31
1146	2021-02-10	89,086,814	-2,000	12.6204	705,895,060	2021-01-31
1147	2021-02-09	89,088,814	-14,000	12.6207	705,895,060	2021-01-31
1148	2021-02-08	89,102,814	0	12.6227	705,895,060	2021-01-31
1149	2021-02-05	89,102,814	28,000	12.6227	705,895,060	2021-01-31
1150	2021-02-04	89,074,814	0	12.6187	705,895,060	2021-01-31
1151	2021-02-03	89,074,814	-22,000	12.6187	705,895,060	2021-01-31
1152	2021-02-02	89,096,814	11,400	12.6218	705,895,060	2021-01-31
1153	2021-02-01	89,085,414	-2,000	12.6202	705,895,060	2021-01-31
1154	2021-01-29	89,087,414	40,200	12.6205	705,895,060	2020-12-31
1155	2021-01-28	89,047,214	10,000	12.6148	705,895,060	2020-12-31
1156	2021-01-27	89,037,214	0	12.6134	705,895,060	2020-12-31
1157	2021-01-26	89,037,214	0	12.6134	705,895,060	2020-12-31
1158	2021-01-25	89,037,214	21,000	12.6134	705,895,060	2020-12-31
1159	2021-01-22	89,016,214	18,800	12.6104	705,895,060	2020-12-31
1160	2021-01-21	88,997,414	-44,000	12.6077	705,895,060	2020-12-31
1161	2021-01-20	89,041,414	76,000	12.6140	705,895,060	2020-12-31
1162	2021-01-19	88,965,414	-298,000	12.6032	705,895,060	2020-12-31
1163	2021-01-18	89,263,414	1,988,000	12.6454	705,895,060	2020-12-31
1164	2021-01-15	87,275,414	-50,000	12.3638	705,895,060	2020-12-31
1165	2021-01-14	87,325,414	-6,000	12.3709	705,895,060	2020-12-31
1166	2021-01-13	87,331,414	0	12.3717	705,895,060	2020-12-31
1167	2021-01-12	87,331,414	-2,000	12.3717	705,895,060	2020-12-31
1168	2021-01-11	87,333,414	-8,000	12.3720	705,895,060	2020-12-31
1169	2021-01-08	87,341,414	-710,000	12.3731	705,895,060	2020-12-31
1170	2021-01-07	88,051,414	2,137,000	12.4737	705,895,060	2020-12-31
1171	2021-01-06	85,914,414	-26,000	12.1710	705,895,060	2020-12-31
1172	2021-01-05	85,940,414	-18,000	12.1747	705,895,060	2020-12-31
1173	2021-01-04	85,958,414	0	12.1772	705,895,060	2020-12-31
1174	2020-12-31	85,958,414	0	12.1772	705,895,060	2020-12-31
1175	2020-12-30	85,958,414	-24,000	12.1772	705,895,060	2020-11-30
1176	2020-12-29	85,982,414	0	12.1806	705,895,060	2020-11-30
1177	2020-12-28	85,982,414	-12,000	12.1806	705,895,060	2020-11-30
1178	2020-12-24	85,994,414	0	12.1823	705,895,060	2020-11-30
1179	2020-12-23	85,994,414	-2,000	12.1823	705,895,060	2020-11-30
1180	2020-12-22	85,996,414	-2,546,000	12.1826	705,895,060	2020-11-30
1181	2020-12-21	88,542,414	-2,924,088	12.5433	705,895,060	2020-11-30
1182	2020-12-18	91,466,502	-118,000	12.9575	705,895,060	2020-11-30
1183	2020-12-17	91,584,502	0	12.9742	705,895,060	2020-11-30
1184	2020-12-16	91,584,502	0	12.9742	705,895,060	2020-11-30
1185	2020-12-15	91,584,502	0	12.9742	705,895,060	2020-11-30
1186	2020-12-14	91,584,502	0	12.9742	705,895,060	2020-11-30
1187	2020-12-11	91,584,502	13,200	12.9742	705,895,060	2020-11-30
1188	2020-12-10	91,571,302	0	12.9724	705,895,060	2020-11-30
1189	2020-12-09	91,571,302	-38,000	12.9724	705,895,060	2020-11-30
1190	2020-12-08	91,609,302	-20,000	12.9778	705,895,060	2020-11-30
1191	2020-12-07	91,629,302	16,000	12.9806	705,895,060	2020-11-30
1192	2020-12-04	91,613,302	-129,400	12.9783	705,895,060	2020-11-30
1193	2020-12-03	91,742,702	-954,000	12.9966	705,895,060	2020-11-30
1194	2020-12-02	92,696,702	-2,000	13.1318	705,895,060	2020-11-30
1195	2020-12-01	92,698,702	0	13.1321	705,895,060	2020-11-30
1196	2020-11-30	92,698,702	-216,000	13.1321	705,895,060	2020-11-30
1197	2020-11-27	92,914,702	-2,000	13.1627	705,895,060	2020-10-31
1198	2020-11-26	92,916,702	30,000	13.1630	705,895,060	2020-10-31
1199	2020-11-25	92,886,702	0	13.1587	705,895,060	2020-10-31
1200	2020-11-24	92,886,702	-24,000	13.1587	705,895,060	2020-10-31
1201	2020-11-23	92,910,702	-132,000	13.1621	705,895,060	2020-10-31
1202	2020-11-20	93,042,702	0	13.1808	705,895,060	2020-10-31
1203	2020-11-19	93,042,702	0	13.1808	705,895,060	2020-10-31
1204	2020-11-18	93,042,702	-4,000	13.1808	705,895,060	2020-10-31
1205	2020-11-17	93,046,702	0	13.1814	705,895,060	2020-10-31
1206	2020-11-16	93,046,702	0	13.1814	705,895,060	2020-10-31
1207	2020-11-13	93,046,702	-72,000	13.1814	705,895,060	2020-10-31
1208	2020-11-12	93,118,702	-425,000	13.1916	705,895,060	2020-10-31
1209	2020-11-11	93,543,702	-1,026,000	13.2518	705,895,060	2020-10-31
1210	2020-11-10	94,569,702	-496,000	13.3971	705,895,060	2020-10-31
1211	2020-11-09	95,065,702	-86,000	13.4674	705,895,060	2020-10-31
1212	2020-11-06	95,151,702	-16,000	13.4796	705,895,060	2020-10-31
1213	2020-11-05	95,167,702	-188,000	13.4818	705,895,060	2020-10-31
1214	2020-11-04	95,355,702	104,000	13.5085	705,895,060	2020-10-31
1215	2020-11-03	95,251,702	-1,331,400	13.4937	705,895,060	2020-10-31
1216	2020-11-02	96,583,102	-28,000	13.6824	705,895,060	2020-10-31
1217	2020-10-30	96,611,102	-104,000	13.6863	705,895,060	2020-09-30
1218	2020-10-29	96,715,102	0	13.7011	705,895,060	2020-09-30
1219	2020-10-28	96,715,102	-416,200	13.7011	705,895,060	2020-09-30
1220	2020-10-27	97,131,302	404,800	13.7600	705,895,060	2020-09-30
1221	2020-10-23	96,726,502	-180,000	13.7027	705,895,060	2020-09-30
1222	2020-10-22	96,906,502	0	13.7282	705,895,060	2020-09-30
1223	2020-10-21	96,906,502	0	13.7282	705,895,060	2020-09-30
1224	2020-10-20	96,906,502	-80,000	13.7282	705,895,060	2020-09-30
1225	2020-10-19	96,986,502	0	13.7395	705,895,060	2020-09-30
1226	2020-10-16	96,986,502	2,000	13.7395	705,895,060	2020-09-30
1227	2020-10-15	96,984,502	110,000	13.7392	705,895,060	2020-09-30
1228	2020-10-14	96,874,502	0	13.7236	705,895,060	2020-09-30
1229	2020-10-12	96,874,502	2,000	13.7236	705,895,060	2020-09-30
1230	2020-10-09	96,872,502	-44,000	13.7234	705,895,060	2020-09-30
1231	2020-10-08	96,916,502	-222,000	13.7296	705,895,060	2020-09-30
1232	2020-10-07	97,138,502	0	13.7610	705,895,060	2020-09-30
1233	2020-10-06	97,138,502	0	13.7610	705,895,060	2020-09-30
1234	2020-10-05	97,138,502	-174,000	13.7610	705,895,060	2020-09-30
1235	2020-09-30	97,312,502	0	13.7857	705,895,060	2020-09-30
1236	2020-09-29	97,312,502	-30,000	13.7857	705,895,060	2020-08-31
1237	2020-09-28	97,342,502	-1,000	13.7899	705,895,060	2020-08-31
1238	2020-09-25	97,343,502	-4,122,000	13.7901	705,895,060	2020-08-31
1239	2020-09-24	101,465,502	-136,000	14.3740	705,895,060	2020-08-31
1240	2020-09-23	101,601,502	20,000	14.3933	705,895,060	2020-08-31
1241	2020-09-22	101,581,502	600	14.3905	705,895,060	2020-08-31
1242	2020-09-21	101,580,902	0	14.3904	705,895,060	2020-08-31
1243	2020-09-18	101,580,902	-470,000	14.3904	705,895,060	2020-08-31
1244	2020-09-17	102,050,902	-4,000	14.4570	705,895,060	2020-08-31
1245	2020-09-16	102,054,902	0	14.4575	705,895,060	2020-08-31
1246	2020-09-15	102,054,902	0	14.4575	705,895,060	2020-08-31
1247	2020-09-14	102,054,902	-16,000	14.4575	705,895,060	2020-08-31
1248	2020-09-11	102,070,902	10,000	14.4598	705,895,060	2020-08-31
1249	2020-09-10	102,060,902	-476,000	14.4584	705,895,060	2020-08-31
1250	2020-09-09	102,536,902	0	14.5258	705,895,060	2020-08-31
1251	2020-09-08	102,536,902	0	14.5258	705,895,060	2020-08-31
1252	2020-09-07	102,536,902	0	14.5258	705,895,060	2020-08-31
1253	2020-09-04	102,536,902	14,000	14.5258	705,895,060	2020-08-31
1254	2020-09-03	102,522,902	-152,000	14.5238	705,895,060	2020-08-31
1255	2020-09-02	102,674,902	0	14.5453	705,895,060	2020-08-31
1256	2020-09-01	102,674,902	-4,000	14.5453	705,895,060	2020-08-31
1257	2020-08-31	102,678,902	-14,000	14.5459	705,895,060	2020-08-31
1258	2020-08-28	102,692,902	146,000	14.5479	705,895,060	2020-07-31
1259	2020-08-27	102,546,902	-12,000	14.5272	705,895,060	2020-07-31
1260	2020-08-26	102,558,902	-192,600	14.5289	705,895,060	2020-07-31
1261	2020-08-25	102,751,502	0	14.5562	705,895,060	2020-07-31
1262	2020-08-24	102,751,502	0	14.5562	705,895,060	2020-07-31
1263	2020-08-21	102,751,502	-642,000	14.5562	705,895,060	2020-07-31
1264	2020-08-20	103,393,502	0	14.6471	705,895,060	2020-07-31
1265	2020-08-19	103,393,502	0	14.6471	705,895,060	2020-07-31
1266	2020-08-18	103,393,502	0	14.6471	705,895,060	2020-07-31
1267	2020-08-17	103,393,502	-136,000	14.6471	705,895,060	2020-07-31
1268	2020-08-14	103,529,502	-62,000	14.6664	705,895,060	2020-07-31
1269	2020-08-13	103,591,502	-24,000	14.6752	705,895,060	2020-07-31
1270	2020-08-12	103,615,502	-116,000	14.6786	705,895,060	2020-07-31
1271	2020-08-11	103,731,502	0	14.6950	705,895,060	2020-07-31
1272	2020-08-10	103,731,502	-97,000	14.6950	705,895,060	2020-07-31
1273	2020-08-07	103,828,502	0	14.7088	705,895,060	2020-07-31
1274	2020-08-06	103,828,502	-46,000	14.7088	705,895,060	2020-07-31
1275	2020-08-05	103,874,502	-198,000	14.7153	705,895,060	2020-07-31
1276	2020-08-04	104,072,502	-48,000	14.7433	705,895,060	2020-07-31
1277	2020-08-03	104,120,502	-8,000	14.7501	705,895,060	2020-07-31
1278	2020-07-31	104,128,502	-210,000	14.7513	705,895,060	2020-07-31
1279	2020-07-30	104,338,502	-806,000	14.7810	705,895,060	2020-06-30
1280	2020-07-29	105,144,502	-40,000	14.8952	705,895,060	2020-06-30
1281	2020-07-28	105,184,502	-157,000	14.9009	705,895,060	2020-06-30
1282	2020-07-27	105,341,502	-26,000	14.9231	705,895,060	2020-06-30
1283	2020-07-24	105,367,502	-6,000	14.9268	705,895,060	2020-06-30
1284	2020-07-23	105,373,502	-28,000	14.9276	705,895,060	2020-06-30
1285	2020-07-22	105,401,502	0	14.9316	705,895,060	2020-06-30
1286	2020-07-21	105,401,502	0	14.9316	705,895,060	2020-06-30
1287	2020-07-20	105,401,502	184,000	14.9316	705,895,060	2020-06-30
1288	2020-07-17	105,217,502	14,000	14.9055	705,895,060	2020-06-30
1289	2020-07-16	105,203,502	6,000	14.9036	705,895,060	2020-06-30
1290	2020-07-15	105,197,502	-218,000	14.9027	705,895,060	2020-06-30
1291	2020-07-14	105,415,502	0	14.9336	705,895,060	2020-06-30
1292	2020-07-13	105,415,502	-269,600	14.9336	705,895,060	2020-06-30
1293	2020-07-10	105,685,102	-289,600	14.9718	705,895,060	2020-06-30
1294	2020-07-09	105,974,702	-1,261,000	15.0128	705,895,060	2020-06-30
1295	2020-07-08	107,235,702	44,000	15.1915	705,895,060	2020-06-30
1296	2020-07-07	107,191,702	-190,000	15.1852	705,895,060	2020-06-30
1297	2020-07-06	107,381,702	-204,000	15.2121	705,895,060	2020-06-30
1298	2020-07-03	107,585,702	-2,354,000	15.2410	705,895,060	2020-06-30
1299	2020-07-02	109,939,702	2,077,400	15.5745	705,895,060	2020-06-30
1300	2020-06-30	107,862,302	-277,000	15.2802	705,895,060	2020-06-30
1301	2020-06-29	108,139,302	-952,000	15.3195	705,895,060	2020-05-31
1302	2020-06-26	109,091,302	156,000	15.4543	705,895,060	2020-05-31
1303	2020-06-24	108,935,302	-24,000	15.4322	705,895,060	2020-05-31
1304	2020-06-23	108,959,302	0	15.4356	705,895,060	2020-05-31
1305	2020-06-22	108,959,302	20,000	15.4356	705,895,060	2020-05-31
1306	2020-06-19	108,939,302	15,600	15.4328	705,895,060	2020-05-31
1307	2020-06-18	108,923,702	12,000	15.4306	705,895,060	2020-05-31
1308	2020-06-17	108,911,702	0	15.4289	705,895,060	2020-05-31
1309	2020-06-16	108,911,702	0	15.4289	705,895,060	2020-05-31
1310	2020-06-15	108,911,702	0	15.4289	705,895,060	2020-05-31
1311	2020-06-12	108,911,702	-1,000	15.4289	705,895,060	2020-05-31
1312	2020-06-11	108,912,702	-10,000	15.4290	705,895,060	2020-05-31
1313	2020-06-10	108,922,702	-404,000	15.4304	705,895,060	2020-05-31
1314	2020-06-09	109,326,702	192,000	15.4877	705,895,060	2020-05-31
1315	2020-06-08	109,134,702	2,000	15.4605	705,895,060	2020-05-31
1316	2020-06-05	109,132,702	4,800	15.4602	705,895,060	2020-05-31
1317	2020-06-04	109,127,902	-46,000	15.4595	705,895,060	2020-05-31
1318	2020-06-03	109,173,902	-12,000	15.4660	705,895,060	2020-05-31
1319	2020-06-02	109,185,902	-142,000	15.4677	705,895,060	2020-05-31
1320	2020-06-01	109,327,902	-71,000	15.4878	705,895,060	2020-05-31
1321	2020-05-29	109,398,902	-521,800	15.4979	705,895,060	2020-04-30
1322	2020-05-28	109,920,702	-225,000	15.5718	705,895,060	2020-04-30
1323	2020-05-27	110,145,702	-54,000	15.6037	705,895,060	2020-04-30
1324	2020-05-26	110,199,702	742,000	15.6113	705,895,060	2020-04-30
1325	2020-05-25	109,457,702	0	15.5062	705,895,060	2020-04-30
1326	2020-05-22	109,457,702	-2,000	15.5062	705,895,060	2020-04-30
1327	2020-05-21	109,459,702	-38,000	15.5065	705,895,060	2020-04-30
1328	2020-05-20	109,497,702	-48,000	15.5119	705,895,060	2020-04-30
1329	2020-05-19	109,545,702	12,000	15.5187	705,895,060	2020-04-30
1330	2020-05-18	109,533,702	28,000	15.5170	705,895,060	2020-04-30
1331	2020-05-15	109,505,702	-6,000	15.5130	705,895,060	2020-04-30
1332	2020-05-14	109,511,702	-68,000	15.5139	705,895,060	2020-04-30
1333	2020-05-13	109,579,702	-40,000	15.5235	705,895,060	2020-04-30
1334	2020-05-12	109,619,702	-30,000	15.5292	705,895,060	2020-04-30
1335	2020-05-11	109,649,702	0	15.5334	705,895,060	2020-04-30
1336	2020-05-08	109,649,702	-32,000	15.5334	705,895,060	2020-04-30
1337	2020-05-07	109,681,702	-98,000	15.5380	705,895,060	2020-04-30
1338	2020-05-06	109,779,702	0	15.5518	705,895,060	2020-04-30
1339	2020-05-05	109,779,702	-72,000	15.5518	705,895,060	2020-04-30
1340	2020-05-04	109,851,702	-160,000	15.5620	705,895,060	2020-04-30
1341	2020-04-29	110,011,702	28,000	15.5847	705,895,060	2020-03-31
1342	2020-04-28	109,983,702	0	15.5807	705,895,060	2020-03-31
1343	2020-04-27	109,983,702	290,000	15.5807	705,895,060	2020-03-31
1344	2020-04-24	109,693,702	-4,000	15.5397	705,895,060	2020-03-31
1345	2020-04-23	109,697,702	12,000	15.5402	705,895,060	2020-03-31
1346	2020-04-22	109,685,702	114,000	15.5385	705,895,060	2020-03-31
1347	2020-04-21	109,571,702	1,580,400	15.5224	705,895,060	2020-03-31
1348	2020-04-20	107,991,302	30,000	15.2985	705,895,060	2020-03-31
1349	2020-04-17	107,961,302	-62,000	15.2942	705,895,060	2020-03-31
1350	2020-04-16	108,023,302	179,400	15.3030	705,895,060	2020-03-31
1351	2020-04-15	107,843,902	402,400	15.2776	705,895,060	2020-03-31
1352	2020-04-14	107,441,502	0	15.2206	705,895,060	2020-03-31
1353	2020-04-09	107,441,502	0	15.2206	705,895,060	2020-03-31
1354	2020-04-08	107,441,502	8,000	15.2206	705,895,060	2020-03-31
1355	2020-04-07	107,433,502	-134,000	15.2195	705,895,060	2020-03-31
1356	2020-04-06	107,567,502	-60,000	15.2385	705,895,060	2020-03-31
1357	2020-04-03	107,627,502	212,000	15.2470	705,895,060	2020-03-31
1358	2020-04-02	107,415,502	84,000	15.2169	705,895,060	2020-03-31
1359	2020-04-01	107,331,502	11,000	15.2050	705,895,060	2020-03-31
1360	2020-03-31	107,320,502	1,400	15.2035	705,895,060	2020-03-31
1361	2020-03-30	107,319,102	-455,000	15.2033	705,895,060	2020-02-29
1362	2020-03-27	107,774,102	-103,800	15.2677	705,895,060	2020-02-29
1363	2020-03-26	107,877,902	10,200	15.2824	705,895,060	2020-02-29
1364	2020-03-25	107,867,702	-20,000	15.2810	705,895,060	2020-02-29
1365	2020-03-24	107,887,702	-50,000	15.2838	705,895,060	2020-02-29
1366	2020-03-23	107,937,702	-2,000,000	15.2909	705,895,060	2020-02-29
1367	2020-03-20	109,937,702	-10,000	15.5742	705,895,060	2020-02-29
1368	2020-03-19	109,947,702	-2,000	15.5756	705,895,060	2020-02-29
1369	2020-03-18	109,949,702	-10,000	15.5759	705,895,060	2020-02-29
1370	2020-03-17	109,959,702	0	15.5773	705,895,060	2020-02-29
1371	2020-03-16	109,959,702	0	15.5773	705,895,060	2020-02-29
1372	2020-03-13	109,959,702	0	15.5773	705,895,060	2020-02-29
1373	2020-03-12	109,959,702	0	15.5773	705,895,060	2020-02-29
1374	2020-03-11	109,959,702	0	15.5773	705,895,060	2020-02-29
1375	2020-03-10	109,959,702	-127,400	15.5773	705,895,060	2020-02-29
1376	2020-03-09	110,087,102	-46,000	15.5954	705,895,060	2020-02-29
1377	2020-03-06	110,133,102	13,088	15.6019	705,895,060	2020-02-29
1378	2020-03-05	110,120,014	5,760,000	15.6001	705,895,060	2020-02-29
1379	2020-03-04	104,360,014	19,400	14.7841	705,895,060	2020-02-29
1380	2020-03-03	104,340,614	-16,000	14.7813	705,895,060	2020-02-29
1381	2020-03-02	104,356,614	-11,000	14.7836	705,895,060	2020-02-29
1382	2020-02-28	104,367,614	-4,000	14.7851	705,895,060	2020-01-31
1383	2020-02-27	104,371,614	-18,000	14.7857	705,895,060	2020-01-31
1384	2020-02-26	104,389,614	-1,560,000	14.7883	705,895,060	2020-01-31
1385	2020-02-25	105,949,614	-44,000	15.0093	705,895,060	2020-01-31
1386	2020-02-24	105,993,614	-260,000	15.0155	705,895,060	2020-01-31
1387	2020-02-21	106,253,614	158,000	15.0523	705,895,060	2020-01-31
1388	2020-02-20	106,095,614	0	15.0299	705,895,060	2020-01-31
1389	2020-02-19	106,095,614	-30,000	15.0299	705,895,060	2020-01-31
1390	2020-02-18	106,125,614	-38,000	15.0342	705,895,060	2020-01-31
1391	2020-02-17	106,163,614	0	15.0396	705,895,060	2020-01-31
1392	2020-02-14	106,163,614	-8,000	15.0396	705,895,060	2020-01-31
1393	2020-02-13	106,171,614	-44,000	15.0407	705,895,060	2020-01-31
1394	2020-02-12	106,215,614	0	15.0469	705,895,060	2020-01-31
1395	2020-02-11	106,215,614	0	15.0469	705,895,060	2020-01-31
1396	2020-02-10	106,215,614	0	15.0469	705,895,060	2020-01-31
1397	2020-02-07	106,215,614	-156,000	15.0469	705,895,060	2020-01-31
1398	2020-02-06	106,371,614	72,000	15.0690	705,895,060	2020-01-31
1399	2020-02-05	106,299,614	-14,000	15.0588	705,895,060	2020-01-31
1400	2020-02-04	106,313,614	-36,000	15.0608	705,895,060	2020-01-31
1401	2020-02-03	106,349,614	-55,000	15.0659	705,895,060	2020-01-31
1402	2020-01-31	106,404,614	40,000	15.0737	705,895,060	2020-01-31
1403	2020-01-30	106,364,614	-14,000	15.0680	705,895,060	2019-12-31
1404	2020-01-29	106,378,614	0	15.0700	705,895,060	2019-12-31
1405	2020-01-24	106,378,614	0	15.0700	705,895,060	2019-12-31
1406	2020-01-23	106,378,614	10,000	15.0700	705,895,060	2019-12-31
1407	2020-01-22	106,368,614	0	15.0686	705,895,060	2019-12-31
1408	2020-01-21	106,368,614	0	15.0686	705,895,060	2019-12-31
1409	2020-01-20	106,368,614	2,000	15.0686	705,895,060	2019-12-31
1410	2020-01-17	106,366,614	0	15.0683	705,895,060	2019-12-31
1411	2020-01-16	106,366,614	-22,000	15.0683	705,895,060	2019-12-31
1412	2020-01-15	106,388,614	16,000	15.0714	705,895,060	2019-12-31
1413	2020-01-14	106,372,614	0	15.0692	705,895,060	2019-12-31
1414	2020-01-13	106,372,614	0	15.0692	705,895,060	2019-12-31
1415	2020-01-10	106,372,614	-2,000	15.0692	705,895,060	2019-12-31
1416	2020-01-09	106,374,614	-22,000	15.0695	705,895,060	2019-12-31
1417	2020-01-08	106,396,614	-322,000	15.0726	705,895,060	2019-12-31
1418	2020-01-07	106,718,614	-34,000	15.1182	705,895,060	2019-12-31
1419	2020-01-06	106,752,614	-56,000	15.1230	705,895,060	2019-12-31
1420	2020-01-03	106,808,614	10,000	15.1309	705,895,060	2019-12-31
1421	2020-01-02	106,798,614	21,200	15.1295	705,895,060	2019-12-31
1422	2019-12-31	106,777,414	0	15.1265	705,895,060	2019-12-31
1423	2019-12-30	106,777,414	3,400	15.1265	705,895,060	2019-11-30
1424	2019-12-27	106,774,014	5,500	15.1260	705,895,060	2019-11-30
1425	2019-12-24	106,768,514	0	15.1253	705,895,060	2019-11-30
1426	2019-12-23	106,768,514	-78,000	15.1253	705,895,060	2019-11-30
1427	2019-12-20	106,846,514	32,000	15.1363	705,895,060	2019-11-30
1428	2019-12-19	106,814,514	-190,600	15.1318	705,895,060	2019-11-30
1429	2019-12-18	107,005,114	70,000	15.1588	705,895,060	2019-11-30
1430	2019-12-17	106,935,114	0	15.1489	705,895,060	2019-11-30
1431	2019-12-16	106,935,114	0	15.1489	705,895,060	2019-11-30
1432	2019-12-13	106,935,114	0	15.1489	705,895,060	2019-11-30
1433	2019-12-12	106,935,114	-92,000	15.1489	705,895,060	2019-11-30
1434	2019-12-11	107,027,114	33,200	15.1619	705,895,060	2019-11-30
1435	2019-12-10	106,993,914	0	15.1572	705,895,060	2019-11-30
1436	2019-12-09	106,993,914	-6,000	15.1572	705,895,060	2019-11-30
1437	2019-12-06	106,999,914	0	15.1580	705,895,060	2019-11-30
1438	2019-12-05	106,999,914	-162,000	15.1580	705,895,060	2019-11-30
1439	2019-12-04	107,161,914	-16,000	15.1810	705,895,060	2019-11-30
1440	2019-12-03	107,177,914	-50,000	15.1833	705,895,060	2019-11-30
1441	2019-12-02	107,227,914	0	15.1903	705,895,060	2019-11-30
1442	2019-11-29	107,227,914	-600	15.1903	705,895,060	2019-10-31
1443	2019-11-28	107,228,514	-106,000	15.1904	705,895,060	2019-10-31
1444	2019-11-27	107,334,514	-4,000	15.2054	705,895,060	2019-10-31
1445	2019-11-26	107,338,514	-304,000	15.2060	705,895,060	2019-10-31
1446	2019-11-25	107,642,514	-4,000	15.2491	705,895,060	2019-10-31
1447	2019-11-22	107,646,514	20,000	15.2496	705,895,060	2019-10-31
1448	2019-11-21	107,626,514	0	15.2468	705,895,060	2019-10-31
1449	2019-11-20	107,626,514	70,000	15.2468	705,895,060	2019-10-31
1450	2019-11-19	107,556,514	-34,000	15.2369	705,895,060	2019-10-31
1451	2019-11-18	107,590,514	88,000	15.2417	705,895,060	2019-10-31
1452	2019-11-15	107,502,514	0	15.2292	705,895,060	2019-10-31
1453	2019-11-14	107,502,514	-88,000	15.2292	705,895,060	2019-10-31
1454	2019-11-13	107,590,514	0	15.2417	705,895,060	2019-10-31
1455	2019-11-12	107,590,514	-1,800	15.2417	705,895,060	2019-10-31
1456	2019-11-11	107,592,314	-14,000	15.2420	705,895,060	2019-10-31
1457	2019-11-08	107,606,314	0	15.2440	705,895,060	2019-10-31
1458	2019-11-07	107,606,314	-33,000	15.2440	705,895,060	2019-10-31
1459	2019-11-06	107,639,314	59,000	15.2486	705,895,060	2019-10-31
1460	2019-11-05	107,580,314	102,000	15.2403	705,895,060	2019-10-31
1461	2019-11-04	107,478,314	220,000	15.2258	705,895,060	2019-10-31
1462	2019-11-01	107,258,314	392,000	15.1947	705,895,060	2019-10-31
1463	2019-10-31	106,866,314	60,000	15.1391	705,895,060	2019-10-31
1464	2019-10-30	106,806,314	-380,000	15.1306	705,895,060	2019-09-30
1465	2019-10-29	107,186,314	38,600	15.1845	705,895,060	2019-09-30
1466	2019-10-28	107,147,714	78,000	15.1790	705,895,060	2019-09-30
1467	2019-10-25	107,069,714	34,000	15.1679	705,895,060	2019-09-30
1468	2019-10-24	107,035,714	-224,000	15.1631	705,895,060	2019-09-30
1469	2019-10-23	107,259,714	0	15.1949	705,895,060	2019-09-30
1470	2019-10-22	107,259,714	-84,000	15.1949	705,895,060	2019-09-30
1471	2019-10-21	107,343,714	-30,000	15.2068	705,895,060	2019-09-30
1472	2019-10-18	107,373,714	500	15.2110	705,895,060	2019-09-30
1473	2019-10-17	107,373,214	2,000	15.2109	705,895,060	2019-09-30
1474	2019-10-16	107,371,214	216,000	15.2106	705,895,060	2019-09-30
1475	2019-10-15	107,155,214	0	15.1800	705,895,060	2019-09-30
1476	2019-10-14	107,155,214	-70,000	15.1800	705,895,060	2019-09-30
1477	2019-10-11	107,225,214	12,000	15.1900	705,895,060	2019-09-30
1478	2019-10-10	107,213,214	-14,000	15.1883	705,895,060	2019-09-30
1479	2019-10-09	107,227,214	68,000	15.1902	705,895,060	2019-09-30
1480	2019-10-08	107,159,214	0	15.1806	705,895,060	2019-09-30
1481	2019-10-04	107,159,214	106,000	15.1806	705,895,060	2019-09-30
1482	2019-10-03	107,053,214	-40,000	15.1656	705,895,060	2019-09-30
1483	2019-10-02	107,093,214	110,000	15.1713	705,895,060	2019-09-30
1484	2019-09-30	106,983,214	0	15.1557	705,895,060	2019-09-30
1485	2019-09-27	106,983,214	344,000	15.1557	705,895,060	2019-08-31
1486	2019-09-26	106,639,214	0	15.1070	705,895,060	2019-08-31
1487	2019-09-25	106,639,214	-34,000	15.1070	705,895,060	2019-08-31
1488	2019-09-24	106,673,214	184,000	15.1118	705,895,060	2019-08-31
1489	2019-09-23	106,489,214	48,000	15.0857	705,895,060	2019-08-31
1490	2019-09-20	106,441,214	8,000	15.0789	705,895,060	2019-08-31
1491	2019-09-19	106,433,214	186,000	15.0778	705,895,060	2019-08-31
1492	2019-09-18	106,247,214	-362,000	15.0514	705,895,060	2019-08-31
1493	2019-09-17	106,609,214	242,000	15.1027	705,895,060	2019-08-31
1494	2019-09-16	106,367,214	-26,000	15.0684	705,895,060	2019-08-31
1495	2019-09-13	106,393,214	42,000	15.0721	705,895,060	2019-08-31
1496	2019-09-12	106,351,214	-130,000	15.0662	705,895,060	2019-08-31
1497	2019-09-11	106,481,214	90,000	15.0846	705,895,060	2019-08-31
1498	2019-09-10	106,391,214	0	15.0718	705,895,060	2019-08-31
1499	2019-09-09	106,391,214	0	15.0718	705,895,060	2019-08-31
1500	2019-09-06	106,391,214	-120,000	15.0718	705,895,060	2019-08-31
1501	2019-09-05	106,511,214	86,000	15.0888	705,895,060	2019-08-31
1502	2019-09-04	106,425,214	-96,000	15.0766	705,895,060	2019-08-31
1503	2019-09-03	106,521,214	70,000	15.0902	705,895,060	2019-08-31
1504	2019-09-02	106,451,214	-54,000	15.0803	705,895,060	2019-08-31
1505	2019-08-30	106,505,214	-90,001	15.0880	705,895,060	2019-07-31
1506	2019-08-29	106,595,215	-196,000	15.1007	705,895,060	2019-07-31
1507	2019-08-28	106,791,215	201,000	15.1285	705,895,060	2019-07-31
1508	2019-08-27	106,590,215	-142,000	15.1000	705,895,060	2019-07-31
1509	2019-08-26	106,732,215	136,000	15.1201	705,895,060	2019-07-31
1510	2019-08-23	106,596,215	-12,000	15.1009	705,895,060	2019-07-31
1511	2019-08-22	106,608,215	-310,000	15.1026	705,895,060	2019-07-31
1512	2019-08-21	106,918,215	11,000	15.1465	705,895,060	2019-07-31
1513	2019-08-20	106,907,215	6,000	15.1449	705,895,060	2019-07-31
1514	2019-08-19	106,901,215	-16,000	15.1441	705,895,060	2019-07-31
1515	2019-08-16	106,917,215	-79,000	15.1463	705,895,060	2019-07-31
1516	2019-08-15	106,996,215	-74,000	15.1575	705,895,060	2019-07-31
1517	2019-08-14	107,070,215	176,000	15.1680	705,895,060	2019-07-31
1518	2019-08-13	106,894,215	0	15.1431	705,895,060	2019-07-31
1519	2019-08-12	106,894,215	0	15.1431	705,895,060	2019-07-31
1520	2019-08-09	106,894,215	174,000	15.1431	705,895,060	2019-07-31
1521	2019-08-08	106,720,215	28,000	15.1184	705,895,060	2019-07-31
1522	2019-08-07	106,692,215	46,000	15.1145	705,895,060	2019-07-31
1523	2019-08-06	106,646,215	-1,182,000	15.1079	705,895,060	2019-07-31
1524	2019-08-05	107,828,215	1,614,000	15.2754	705,895,060	2019-07-31
1525	2019-08-02	106,214,215	170,000	15.0467	705,895,060	2019-07-31
1526	2019-08-01	106,044,215	-6,000	15.0227	705,895,060	2019-07-31
1527	2019-07-31	106,050,215	40,000	15.0235	705,895,060	2019-07-31
1528	2019-07-30	106,010,215	20,000	15.0178	705,895,060	2019-06-30
1529	2019-07-29	105,990,215	228,000	15.0150	705,895,060	2019-06-30
1530	2019-07-26	105,762,215	-36,000	14.9827	705,895,060	2019-06-30
1531	2019-07-25	105,798,215	-80,000	14.9878	705,895,060	2019-06-30
1532	2019-07-24	105,878,215	-60,000	14.9991	705,895,060	2019-06-30
1533	2019-07-23	105,938,215	-22,000	15.0076	705,895,060	2019-06-30
1534	2019-07-22	105,960,215	2,400	15.0108	705,895,060	2019-06-30
1535	2019-07-19	105,957,815	40,000	15.0104	705,895,060	2019-06-30
1536	2019-07-18	105,917,815	-38,000	15.0048	705,895,060	2019-06-30
1537	2019-07-17	105,955,815	312,379	15.0101	705,895,060	2019-06-30
1538	2019-07-16	105,643,436	-200,000	14.9659	705,895,060	2019-06-30
1539	2019-07-15	105,843,436	-374,000	14.9942	705,895,060	2019-06-30
1540	2019-07-12	106,217,436	296,400	15.0472	705,895,060	2019-06-30
1541	2019-07-11	105,921,036	-86,000	15.0052	705,895,060	2019-06-30
1542	2019-07-10	106,007,036	-462,600	15.0174	705,895,060	2019-06-30
1543	2019-07-09	106,469,636	-484,000	15.0829	705,895,060	2019-06-30
1544	2019-07-08	106,953,636	-546,000	15.1515	705,895,060	2019-06-30
1545	2019-07-05	107,499,636	154,800	15.2288	705,895,060	2019-06-30
1546	2019-07-04	107,344,836	1,286,400	15.2069	705,895,060	2019-06-30
1547	2019-07-03	106,058,436	-89,200	15.0247	705,895,060	2019-06-30
1548	2019-07-02	106,147,636	-588,000	15.0373	705,895,060	2019-06-30
1549	2019-06-28	106,735,636	-76,000	15.1206	705,895,060	2019-05-31
1550	2019-06-27	106,811,636	-268,000	15.1314	705,895,060	2019-05-31
1551	2019-06-26	107,079,636	-426,000	15.1693	705,895,060	2019-05-31
1552	2019-06-25	107,505,636	-8,000	15.2297	705,895,060	2019-05-31
1553	2019-06-24	107,513,636	-196,000	15.2308	705,895,060	2019-05-31
1554	2019-06-21	107,709,636	20,000	15.2586	705,895,060	2019-05-31
1555	2019-06-20	107,689,636	188,000	15.2558	705,895,060	2019-05-31
1556	2019-06-19	107,501,636	-28,000	15.2291	705,895,060	2019-05-31
1557	2019-06-18	107,529,636	-2,012,000	15.2331	705,895,060	2019-05-31
1558	2019-06-17	109,541,636	368,000	15.5181	705,895,060	2019-05-31
1559	2019-06-14	109,173,636	-147,400	15.4660	705,895,060	2019-05-31
1560	2019-06-13	109,321,036	-456,000	15.4869	705,895,060	2019-05-31
1561	2019-06-12	109,777,036	132,000	15.5515	705,895,060	2019-05-31
1562	2019-06-11	109,645,036	94,000	15.5328	705,895,060	2019-05-31
1563	2019-06-10	109,551,036	252,000	15.5195	705,895,060	2019-05-31
1564	2019-06-06	109,299,036	900,400	15.4838	705,895,060	2019-05-31
1565	2019-06-05	108,398,636	105,265	15.3562	705,895,060	2019-05-31
1566	2019-06-04	108,293,371	-12,000	15.3413	705,895,060	2019-05-31
1567	2019-06-03	108,305,371	114,000	15.3430	705,895,060	2019-05-31
1568	2019-05-31	108,191,371	-606,000	15.3268	705,895,060	2019-05-31
1569	2019-05-30	108,797,371	-806,000	15.4127	705,895,060	2019-04-30
1570	2019-05-29	109,603,371	-208,000	15.5269	705,895,060	2019-04-30
1571	2019-05-28	109,811,371	-944,000	15.5563	705,895,060	2019-04-30
1572	2019-05-27	110,755,371	-1,439,042	15.6901	705,895,060	2019-04-30
1573	2019-05-24	112,194,413	8,760,441	15.8939	705,895,060	2019-04-30
1574	2019-05-23	103,433,972	-98,000	14.6529	705,895,060	2019-04-30
1575	2019-05-22	103,531,972	176,000	14.6668	705,895,060	2019-04-30
1576	2019-05-21	103,355,972	-238,000	14.6418	705,895,060	2019-04-30
1577	2019-05-20	103,593,972	-22,000	14.6755	705,895,060	2019-04-30
1578	2019-05-17	103,615,972	500,000	14.6787	705,895,060	2019-04-30
1579	2019-05-16	103,115,972	142,000	14.6078	705,895,060	2019-04-30
1580	2019-05-15	102,973,972	-120,000	14.5877	705,895,060	2019-04-30
1581	2019-05-14	103,093,972	250,000	14.6047	705,895,060	2019-04-30
1582	2019-05-10	102,843,972	1,804,000	14.5693	705,895,060	2019-04-30
1583	2019-05-09	101,039,972	202,000	14.3137	705,895,060	2019-04-30
1584	2019-05-08	100,837,972	878,146	14.2851	705,895,060	2019-04-30
1585	2019-05-07	99,959,826	146,000	14.1607	705,895,060	2019-04-30
1586	2019-05-06	99,813,826	-68,600	14.1400	705,895,060	2019-04-30
1587	2019-05-03	99,882,426	240,850	14.1498	705,895,060	2019-04-30
1588	2019-05-02	99,641,576	139,600	14.1156	705,895,060	2019-04-30
1589	2019-04-30	99,501,976	18,000	14.0959	705,895,060	2019-04-30
1590	2019-04-29	99,483,976	70,000	14.0933	705,895,060	2019-03-31
1591	2019-04-26	99,413,976	-2,000	14.0834	705,895,060	2019-03-31
1592	2019-04-25	99,415,976	104,600	14.0837	705,895,060	2019-03-31
1593	2019-04-24	99,311,376	1,130,000	14.0689	705,895,060	2019-03-31
1594	2019-04-23	98,181,376	130,800	13.9088	705,895,060	2019-03-31
1595	2019-04-18	98,050,576	38,000	13.8902	705,895,060	2019-03-31
1596	2019-04-17	98,012,576	-16,000	13.8849	705,895,060	2019-03-31
1597	2019-04-16	98,028,576	0	13.8871	705,895,060	2019-03-31
1598	2019-04-15	98,028,576	-1,041,000	13.8871	705,895,060	2019-03-31
1599	2019-04-12	99,069,576	306,000	14.0346	705,895,060	2019-03-31
1600	2019-04-11	98,763,576	90,000	13.9913	705,895,060	2019-03-31
1601	2019-04-10	98,673,576	-16,500	13.9785	705,895,060	2019-03-31
1602	2019-04-09	98,690,076	-8,000	13.9808	705,895,060	2019-03-31
1603	2019-04-08	98,698,076	84,300	13.9820	705,895,060	2019-03-31
1604	2019-04-04	98,613,776	47,000	13.9700	705,895,060	2019-03-31
1605	2019-04-03	98,566,776	200,000	13.9634	705,895,060	2019-03-31
1606	2019-04-02	98,366,776	-8,000	13.9350	705,895,060	2019-03-31
1607	2019-04-01	98,374,776	42,000	13.9362	705,895,060	2019-03-31
1608	2019-03-29	98,332,776	1,018,800	13.9302	705,895,060	2019-02-28
1609	2019-03-28	97,313,976	75,000	13.7859	705,895,060	2019-02-28
1610	2019-03-27	97,238,976	154,000	13.7753	705,895,060	2019-02-28
1611	2019-03-26	97,084,976	72,000	13.7535	705,895,060	2019-02-28
1612	2019-03-25	97,012,976	18,000	13.7433	705,895,060	2019-02-28
1613	2019-03-22	96,994,976	21,100	13.7407	705,895,060	2019-02-28
1614	2019-03-21	96,973,876	651,091	13.7377	705,895,060	2019-02-28
1615	2019-03-20	96,322,785	-148,000	13.6455	705,895,060	2019-02-28
1616	2019-03-19	96,470,785	235,700	13.6664	705,895,060	2019-02-28
1617	2019-03-18	96,235,085	346,250	13.6331	705,895,060	2019-02-28
1618	2019-03-15	95,888,835	326,000	13.5840	705,895,060	2019-02-28
1619	2019-03-14	95,562,835	764,000	13.5378	705,895,060	2019-02-28
1620	2019-03-13	94,798,835	4,000	13.4296	705,895,060	2019-02-28
1621	2019-03-12	94,794,835	0	13.4290	705,895,060	2019-02-28
1622	2019-03-11	94,794,835	4,000	13.4290	705,895,060	2019-02-28
1623	2019-03-08	94,790,835	25,250	13.4285	705,895,060	2019-02-28
1624	2019-03-07	94,765,585	4,000	13.4249	705,895,060	2019-02-28
1625	2019-03-06	94,761,585	4,000	13.4243	705,895,060	2019-02-28
1626	2019-03-05	94,757,585	0	13.4237	705,895,060	2019-02-28
1627	2019-03-04	94,757,585	10,000	13.4237	705,895,060	2019-02-28
1628	2019-03-01	94,747,585	15,000	13.4223	705,895,060	2019-02-28
1629	2019-02-28	94,732,585	4,600	13.4202	705,895,060	2019-02-28
1630	2019-02-27	94,727,985	0	13.4196	705,895,060	2019-01-31
1631	2019-02-26	94,727,985	-2,900	13.4196	705,895,060	2019-01-31
1632	2019-02-25	94,730,885	50,000	13.4200	705,895,060	2019-01-31
1633	2019-02-22	94,680,885	-2,000	13.4129	705,895,060	2019-01-31
1634	2019-02-21	94,682,885	92,000	13.4132	705,895,060	2019-01-31
1635	2019-02-20	94,590,885	48,000	13.4001	705,895,060	2019-01-31
1636	2019-02-19	94,542,885	-1,875,870	13.3933	705,895,060	2019-01-31
1637	2019-02-18	96,418,755	70,000	13.6591	705,895,060	2019-01-31
1638	2019-02-15	96,348,755	42,000	13.6492	705,895,060	2019-01-31
1639	2019-02-14	96,306,755	24,000	13.6432	705,895,060	2019-01-31
1640	2019-02-13	96,282,755	0	13.6398	705,895,060	2019-01-31
1641	2019-02-12	96,282,755	2,000	13.6398	705,895,060	2019-01-31
1642	2019-02-11	96,280,755	0	13.6395	705,895,060	2019-01-31
1643	2019-02-08	96,280,755	0	13.6395	705,895,060	2019-01-31
1644	2019-02-04	96,280,755	0	13.6395	705,895,060	2019-01-31
1645	2019-02-01	96,280,755	52,000	13.6395	705,895,060	2019-01-31
1646	2019-01-31	96,228,755	196,000	13.6322	705,895,060	2019-01-31
1647	2019-01-30	96,032,755	4,000	13.6044	705,895,060	2018-12-31
1648	2019-01-29	96,028,755	165,000	13.6038	705,895,060	2018-12-31
1649	2019-01-28	95,863,755	-41,400	13.5805	705,895,060	2018-12-31
1650	2019-01-25	95,905,155	4,000	13.5863	705,895,060	2018-12-31
1651	2019-01-24	95,901,155	-64,000	13.5858	705,895,060	2018-12-31
1652	2019-01-23	95,965,155	166,000	13.5948	705,895,060	2018-12-31
1653	2019-01-22	95,799,155	41,800	13.5713	705,895,060	2018-12-31
1654	2019-01-21	95,757,355	0	13.5654	705,895,060	2018-12-31
1655	2019-01-18	95,757,355	0	13.5654	705,895,060	2018-12-31
1656	2019-01-17	95,757,355	0	13.5654	705,895,060	2018-12-31
1657	2019-01-16	95,757,355	42,400	13.5654	705,895,060	2018-12-31
1658	2019-01-15	95,714,955	300,000	13.5594	705,895,060	2018-12-31
1659	2019-01-14	95,414,955	0	13.5169	705,895,060	2018-12-31
1660	2019-01-11	95,414,955	0	13.5169	705,895,060	2018-12-31
1661	2019-01-10	95,414,955	2,200	13.5169	705,895,060	2018-12-31
1662	2019-01-09	95,412,755	0	13.5166	705,895,060	2018-12-31
1663	2019-01-08	95,412,755	0	13.5166	705,895,060	2018-12-31
1664	2019-01-07	95,412,755	1,200	13.5166	705,895,060	2018-12-31
1665	2019-01-04	95,411,555	-10,800	13.5164	705,895,060	2018-12-31
1666	2019-01-03	95,422,355	-16,000	13.5179	705,895,060	2018-12-31
1667	2019-01-02	95,438,355	-12,000	13.5202	705,895,060	2018-12-31
1668	2018-12-31	95,450,355	0	13.5219	705,895,060	2018-12-31
1669	2018-12-28	95,450,355	6,600	13.5219	705,895,060	2018-11-30
1670	2018-12-27	95,443,755	72,000	13.5210	705,895,060	2018-11-30
1671	2018-12-24	95,371,755	0	13.5108	705,895,060	2018-11-30
1672	2018-12-21	95,371,755	1,600	13.5108	705,895,060	2018-11-30
1673	2018-12-20	95,370,155	34,000	13.5105	705,895,060	2018-11-30
1674	2018-12-19	95,336,155	-50,000	13.5057	705,895,060	2018-11-30
1675	2018-12-18	95,386,155	-119,600	13.5128	705,895,060	2018-11-30
1676	2018-12-17	95,505,755	40,000	13.5297	705,895,060	2018-11-30
1677	2018-12-14	95,465,755	0	13.5241	705,895,060	2018-11-30
1678	2018-12-13	95,465,755	230,000	13.5241	705,895,060	2018-11-30
1679	2018-12-12	95,235,755	0	13.4915	705,895,060	2018-11-30
1680	2018-12-11	95,235,755	-52,000	13.4915	705,895,060	2018-11-30
1681	2018-12-10	95,287,755	0	13.4989	705,895,060	2018-11-30
1682	2018-12-07	95,287,755	-70,000	13.4989	705,895,060	2018-11-30
1683	2018-12-06	95,357,755	-72,000	13.5088	705,895,060	2018-11-30
1684	2018-12-05	95,429,755	317,379	13.5190	705,895,060	2018-11-30
1685	2018-12-04	95,112,376	-2,000	13.4740	705,895,060	2018-11-30
1686	2018-12-03	95,114,376	-16,000	13.4743	705,895,060	2018-11-30
1687	2018-11-30	95,130,376	104,000	13.4766	705,895,060	2018-11-30
1688	2018-11-29	95,026,376	0	13.4618	705,895,060	2018-10-31
1689	2018-11-28	95,026,376	-20,000	13.4618	705,895,060	2018-10-31
1690	2018-11-27	95,046,376	-64,000	13.4647	705,895,060	2018-10-31
1691	2018-11-26	95,110,376	150,000	13.4737	705,895,060	2018-10-31
1692	2018-11-23	94,960,376	100,000	13.4525	705,895,060	2018-10-31
1693	2018-11-22	94,860,376	4,000	13.4383	705,895,060	2018-10-31
1694	2018-11-21	94,856,376	8,000	13.4377	705,895,060	2018-10-31
1695	2018-11-20	94,848,376	2,000	13.4366	705,895,060	2018-10-31
1696	2018-11-19	94,846,376	-2,000	13.4363	705,895,060	2018-10-31
1697	2018-11-16	94,848,376	44,000	13.4366	705,895,060	2018-10-31
1698	2018-11-15	94,804,376	8,000	13.4304	705,895,060	2018-10-31
1699	2018-11-14	94,796,376	98,000	13.4292	705,895,060	2018-10-31
1700	2018-11-13	94,698,376	6,000	13.4154	705,895,060	2018-10-31
1701	2018-11-12	94,692,376	0	13.4145	705,895,060	2018-10-31
1702	2018-11-09	94,692,376	0	13.4145	705,895,060	2018-10-31
1703	2018-11-08	94,692,376	122,000	13.4145	705,895,060	2018-10-31
1704	2018-11-07	94,570,376	29,800	13.3972	705,895,060	2018-10-31
1705	2018-11-06	94,540,576	640,000	13.3930	705,895,060	2018-10-31
1706	2018-11-05	93,900,576	12,000	13.3023	705,895,060	2018-10-31
1707	2018-11-02	93,888,576	16,000	13.3006	705,895,060	2018-10-31
1708	2018-11-01	93,872,576	1,110,000	13.2984	705,895,060	2018-10-31
1709	2018-10-31	92,762,576	0	13.1411	705,895,060	2018-10-31
1710	2018-10-30	92,762,576	12,000	13.1411	705,895,060	2018-09-30
1711	2018-10-29	92,750,576	30,000	13.1394	705,895,060	2018-09-30
1712	2018-10-26	92,720,576	0	13.1352	705,895,060	2018-09-30
1713	2018-10-25	92,720,576	0	13.1352	705,895,060	2018-09-30
1714	2018-10-24	92,720,576	-38,000	13.1352	705,895,060	2018-09-30
1715	2018-10-23	92,758,576	50,000	13.1406	705,895,060	2018-09-30
1716	2018-10-22	92,708,576	44,000	13.1335	705,895,060	2018-09-30
1717	2018-10-19	92,664,576	0	13.1272	705,895,060	2018-09-30
1718	2018-10-18	92,664,576	0	13.1272	705,895,060	2018-09-30
1719	2018-10-16	92,664,576	21,800	13.1272	705,895,060	2018-09-30
1720	2018-10-15	92,642,776	13,800	13.1242	705,895,060	2018-09-30
1721	2018-10-12	92,628,976	-144,000	13.1222	705,895,060	2018-09-30
1722	2018-10-11	92,772,976	0	13.1426	705,895,060	2018-09-30
1723	2018-10-10	92,772,976	-76,000	13.1426	705,895,060	2018-09-30
1724	2018-10-09	92,848,976	-20,000	13.1534	705,895,060	2018-09-30
1725	2018-10-08	92,868,976	16,400	13.1562	705,895,060	2018-09-30
1726	2018-10-05	92,852,576	0	13.1539	705,895,060	2018-09-30
1727	2018-10-04	92,852,576	0	13.1539	705,895,060	2018-09-30
1728	2018-10-03	92,852,576	90,000	13.1539	705,895,060	2018-09-30
1729	2018-10-02	92,762,576	20,000	13.1411	705,895,060	2018-09-30
1730	2018-09-28	92,742,576	12,000	13.1383	705,895,060	2018-08-31
1731	2018-09-27	92,730,576	29,100	13.1366	705,895,060	2018-08-31
1732	2018-09-26	92,701,476	0	13.1325	705,895,060	2018-08-31
1733	2018-09-24	92,701,476	2,000	13.1325	705,895,060	2018-08-31
1734	2018-09-21	92,699,476	8,900	13.1322	705,895,060	2018-08-31
1735	2018-09-20	92,690,576	0	13.1309	705,895,060	2018-08-31
1736	2018-09-19	92,690,576	4,000	13.1309	705,895,060	2018-08-31
1737	2018-09-18	92,686,576	-35,800	13.1304	705,895,060	2018-08-31
1738	2018-09-17	92,722,376	20,000	13.1354	705,895,060	2018-08-31
1739	2018-09-14	92,702,376	-236,000	13.1326	705,895,060	2018-08-31
1740	2018-09-13	92,938,376	282,000	13.1660	705,895,060	2018-08-31
1741	2018-09-12	92,656,376	11,000	13.1261	705,895,060	2018-08-31
1742	2018-09-11	92,645,376	-46,000	13.1245	705,895,060	2018-08-31
1743	2018-09-10	92,691,376	42,000	13.1310	705,895,060	2018-08-31
1744	2018-09-07	92,649,376	32,000	13.1251	705,895,060	2018-08-31
1745	2018-09-06	92,617,376	0	13.1206	705,895,060	2018-08-31
1746	2018-09-05	92,617,376	1,000	13.1206	705,895,060	2018-08-31
1747	2018-09-04	92,616,376	-2,000	13.1204	705,895,060	2018-08-31
1748	2018-09-03	92,618,376	140,000	13.1207	705,895,060	2018-08-31
1749	2018-08-31	92,478,376	8,000	13.1009	705,895,060	2018-08-31
1750	2018-08-30	92,470,376	14,400	13.0997	705,895,060	2018-07-31
1751	2018-08-29	92,455,976	98,000	13.0977	705,895,060	2018-07-31
1752	2018-08-28	92,357,976	24,800	13.0838	705,895,060	2018-07-31
1753	2018-08-27	92,333,176	-4,000	13.0803	705,895,060	2018-07-31
1754	2018-08-24	92,337,176	40,000	13.0809	705,895,060	2018-07-31
1755	2018-08-23	92,297,176	4,000	13.0752	705,895,060	2018-07-31
1756	2018-08-22	92,293,176	-92,200	13.0746	705,895,060	2018-07-31
1757	2018-08-21	92,385,376	-172,000	13.0877	705,895,060	2018-07-31
1758	2018-08-20	92,557,376	-21,000	13.1121	705,895,060	2018-07-31
1759	2018-08-17	92,578,376	-14,000	13.1150	705,895,060	2018-07-31
1760	2018-08-16	92,592,376	-106,000	13.1170	705,895,060	2018-07-31
1761	2018-08-15	92,698,376	-4,000	13.1320	705,895,060	2018-07-31
1762	2018-08-14	92,702,376	38,000	13.1326	705,895,060	2018-07-31
1763	2018-08-13	92,664,376	0	13.1272	705,895,060	2018-07-31
1764	2018-08-10	92,664,376	-144,000	13.1272	705,895,060	2018-07-31
1765	2018-08-09	92,808,376	162,000	13.1476	705,895,060	2018-07-31
1766	2018-08-08	92,646,376	0	13.1247	705,895,060	2018-07-31
1767	2018-08-07	92,646,376	-40,000	13.1247	705,895,060	2018-07-31
1768	2018-08-06	92,686,376	-1,494,000	13.1303	705,895,060	2018-07-31
1769	2018-08-03	94,180,376	1,350,000	13.3420	705,895,060	2018-07-31
1770	2018-08-02	92,830,376	140,000	13.1507	705,895,060	2018-07-31
1771	2018-08-01	92,690,376	48,000	13.1309	705,895,060	2018-07-31
1772	2018-07-31	92,642,376	14,000	13.1241	705,895,060	2018-07-31
1773	2018-07-30	92,628,376	44,000	13.1221	705,895,060	2018-06-30
1774	2018-07-27	92,584,376	0	13.1159	705,895,060	2018-06-30
1775	2018-07-26	92,584,376	-62,000	13.1159	705,895,060	2018-06-30
1776	2018-07-25	92,646,376	46,000	13.1247	705,895,060	2018-06-30
1777	2018-07-24	92,600,376	28,000	13.1182	705,895,060	2018-06-30
1778	2018-07-23	92,572,376	24,000	13.1142	705,895,060	2018-06-30
1779	2018-07-20	92,548,376	2,000	13.1108	705,895,060	2018-06-30
1780	2018-07-19	92,546,376	-98,000	13.1105	705,895,060	2018-06-30
1781	2018-07-18	92,644,376	0	13.1244	705,895,060	2018-06-30
1782	2018-07-17	92,644,376	-40,000	13.1244	705,895,060	2018-06-30
1783	2018-07-16	92,684,376	-4,000	13.1301	705,895,060	2018-06-30
1784	2018-07-13	92,688,376	-154,000	13.1306	705,895,060	2018-06-30
1785	2018-07-12	92,842,376	-12,000	13.1524	705,895,060	2018-06-30
1786	2018-07-11	92,854,376	-11,000	13.1541	705,895,060	2018-06-30
1787	2018-07-10	92,865,376	-130,000	13.1557	705,895,060	2018-06-30
1788	2018-07-09	92,995,376	-299,744	13.1741	705,895,060	2018-06-30
1789	2018-07-06	93,295,120	-16,000	13.2166	705,895,060	2018-06-30
1790	2018-07-05	93,311,120	507,023	13.2188	705,895,060	2018-06-30
1791	2018-07-04	92,804,097	22,000	13.1470	705,895,060	2018-06-30
1792	2018-07-03	92,782,097	-76,000	13.1439	705,895,060	2018-06-30
1793	2018-06-29	92,858,097	-76,000	13.1547	705,895,060	2018-05-31
1794	2018-06-28	92,934,097	-120,000	13.1654	705,895,060	2018-05-31
1795	2018-06-27	93,054,097	-6,000	13.1824	705,895,060	2018-05-31
1796	2018-06-26	93,060,097	-62,000	13.1833	705,895,060	2018-05-31
1797	2018-06-25	93,122,097	-54,000	13.1921	705,895,060	2018-05-31
1798	2018-06-22	93,176,097	-93,000	13.1997	705,895,060	2018-05-31
1799	2018-06-21	93,269,097	-428,000	13.2129	705,895,060	2018-05-31
1800	2018-06-20	93,697,097	64,000	13.2735	705,895,060	2018-05-31
1801	2018-06-19	93,633,097	118,000	13.2644	705,895,060	2018-05-31
1802	2018-06-15	93,515,097	58,000	13.2477	705,895,060	2018-05-31
1803	2018-06-14	93,457,097	1,180,000	13.2395	705,895,060	2018-05-31
1804	2018-06-13	92,277,097	818,000	13.0724	705,895,060	2018-05-31
1805	2018-06-12	91,459,097	160,000	12.9565	705,895,060	2018-05-31
1806	2018-06-11	91,299,097	0	12.9338	705,895,060	2018-05-31
1807	2018-06-08	91,299,097	340,000	12.9338	705,895,060	2018-05-31
1808	2018-06-07	90,959,097	118,000	12.8856	705,895,060	2018-05-31
1809	2018-06-06	90,841,097	209,800	12.8689	705,895,060	2018-05-31
1810	2018-06-05	90,631,297	-190,000	12.8392	705,895,060	2018-05-31
1811	2018-06-04	90,821,297	-6,000	12.8661	705,895,060	2018-05-31
1812	2018-06-01	90,827,297	43,999	12.8670	705,895,060	2018-05-31
1813	2018-05-31	90,783,298	170,000	12.8607	705,895,060	2018-05-31
1814	2018-05-30	90,613,298	-84,000	12.8367	705,895,060	2018-04-30
1815	2018-05-29	90,697,298	-1,417,400	12.8486	705,895,060	2018-04-30
1816	2018-05-28	92,114,698	272,000	13.0493	705,895,060	2018-04-30
1817	2018-05-25	91,842,698	182,000	13.0108	705,895,060	2018-04-30
1818	2018-05-24	91,660,698	411,000	12.9850	705,895,060	2018-04-30
1819	2018-05-23	91,249,698	228,000	12.9268	705,895,060	2018-04-30
1820	2018-05-21	91,021,698	104,000	12.8945	705,895,060	2018-04-30
1821	2018-05-18	90,917,698	-46,000	12.8798	705,895,060	2018-04-30
1822	2018-05-17	90,963,698	-198,000	12.8863	705,895,060	2018-04-30
1823	2018-05-16	91,161,698	-180,000	12.9143	705,895,060	2018-04-30
1824	2018-05-15	91,341,698	-324,000	12.9398	705,895,060	2018-04-30
1825	2018-05-14	91,665,698	98,000	12.9857	705,895,060	2018-04-30
1826	2018-05-11	91,567,698	194,000	12.9719	705,895,060	2018-04-30
1827	2018-05-10	91,373,698	-132,000	12.9444	705,895,060	2018-04-30
1828	2018-05-09	91,505,698	240,000	12.9631	705,895,060	2018-04-30
1829	2018-05-08	91,265,698	-142,000	12.9291	705,895,060	2018-04-30
1830	2018-05-07	91,407,698	760,000	12.9492	705,895,060	2018-04-30
1831	2018-05-04	90,647,698	220,000	12.8415	705,895,060	2018-04-30
1832	2018-05-03	90,427,698	152,200	12.8104	705,895,060	2018-04-30
1833	2018-05-02	90,275,498	2,000	12.7888	705,895,060	2018-04-30
1834	2018-04-30	90,273,498	95,000	12.7885	705,895,060	2018-04-30
1835	2018-04-27	90,178,498	66,000	12.7751	705,895,060	2018-03-31
1836	2018-04-26	90,112,498	88,000	12.7657	705,895,060	2018-03-31
1837	2018-04-25	90,024,498	56,000	12.7532	705,895,060	2018-03-31
1838	2018-04-24	89,968,498	38,000	12.7453	705,895,060	2018-03-31
1839	2018-04-23	89,930,498	68,000	12.7399	705,895,060	2018-03-31
1840	2018-04-20	89,862,498	268,000	12.7303	705,895,060	2018-03-31
1841	2018-04-19	89,594,498	250,000	12.6923	705,895,060	2018-03-31
1842	2018-04-18	89,344,498	79,200	12.6569	705,895,060	2018-03-31
1843	2018-04-17	89,265,298	204,000	12.6457	705,895,060	2018-03-31
1844	2018-04-16	89,061,298	92,000	12.6168	705,895,060	2018-03-31
1845	2018-04-13	88,969,298	-116,000	12.6038	705,895,060	2018-03-31
1846	2018-04-12	89,085,298	-34,000	12.6202	705,895,060	2018-03-31
1847	2018-04-11	89,119,298	-29,000	12.6250	705,895,060	2018-03-31
1848	2018-04-10	89,148,298	13,500	12.6291	705,895,060	2018-03-31
1849	2018-04-09	89,134,798	115,600	12.6272	705,895,060	2018-03-31
1850	2018-04-06	89,019,198	4,000	12.6108	705,895,060	2018-03-31
1851	2018-04-04	89,015,198	23,000	12.6103	705,895,060	2018-03-31
1852	2018-04-03	88,992,198	126,000	12.6070	705,895,060	2018-03-31
1853	2018-03-29	88,866,198	-104,000	12.5892	705,895,060	2018-02-28
1854	2018-03-28	88,970,198	-796,402	12.6039	705,895,060	2018-02-28
1855	2018-03-27	89,766,600	-118,000	12.7167	705,895,060	2018-02-28
1856	2018-03-26	89,884,600	40,000	12.7334	705,895,060	2018-02-28
1857	2018-03-23	89,844,600	0	12.7278	705,895,060	2018-02-28
1858	2018-03-22	89,844,600	-179,000	12.7278	705,895,060	2018-02-28
1859	2018-03-21	90,023,600	20,000	12.7531	705,895,060	2018-02-28
1860	2018-03-20	90,003,600	0	12.7503	705,895,060	2018-02-28
1861	2018-03-19	90,003,600	14,300	12.7503	705,895,060	2018-02-28
1862	2018-03-16	89,989,300	36,000	12.7483	705,895,060	2018-02-28
1863	2018-03-15	89,953,300	-2,000	12.7432	705,895,060	2018-02-28
1864	2018-03-14	89,955,300	38,000	12.7434	705,895,060	2018-02-28
1865	2018-03-13	89,917,300	-22,000	12.7381	705,895,060	2018-02-28
1866	2018-03-12	89,939,300	280,400	12.7412	705,895,060	2018-02-28
1867	2018-03-09	89,658,900	-158,000	12.7014	705,895,060	2018-02-28
1868	2018-03-08	89,816,900	-4,000	12.7238	705,895,060	2018-02-28
1869	2018-03-07	89,820,900	-16,000	12.7244	705,895,060	2018-02-28
1870	2018-03-06	89,836,900	-73,200	12.7267	705,895,060	2018-02-28
1871	2018-03-05	89,910,100	-2,000	12.7370	705,895,060	2018-02-28
1872	2018-03-02	89,912,100	-374,000	12.7373	705,895,060	2018-02-28
1873	2018-03-01	90,286,100	-4,000	12.7903	705,895,060	2018-02-28
1874	2018-02-28	90,290,100	-168,000	12.7909	705,895,060	2018-02-28
1875	2018-02-27	90,458,100	786,000	12.8147	705,895,060	2018-01-31
1876	2018-02-26	89,672,100	-177,000	12.7033	705,895,060	2018-01-31
1877	2018-02-23	89,849,100	-450,000	12.7284	705,895,060	2018-01-31
1878	2018-02-22	90,299,100	-4,000	12.7921	705,895,060	2018-01-31
1879	2018-02-21	90,303,100	-134,000	12.7927	705,895,060	2018-01-31
1880	2018-02-20	90,437,100	-164,000	12.8117	705,895,060	2018-01-31
1881	2018-02-15	90,601,100	0	12.8349	705,895,060	2018-01-31
1882	2018-02-14	90,601,100	-56,000	12.8349	705,895,060	2018-01-31
1883	2018-02-13	90,657,100	-72,000	12.8429	705,895,060	2018-01-31
1884	2018-02-12	90,729,100	-274,000	12.8531	705,895,060	2018-01-31
1885	2018-02-09	91,003,100	71,000	12.8919	705,895,060	2018-01-31
1886	2018-02-08	90,932,100	-38,000	12.8818	705,895,060	2018-01-31
1887	2018-02-07	90,970,100	-21,424	12.8872	705,895,060	2018-01-31
1888	2018-02-06	90,991,524	0	12.8902	705,895,060	2018-01-31
1889	2018-02-05	90,991,524	0	12.8902	705,895,060	2018-01-31
1890	2018-02-02	90,991,524	-31,800	12.8902	705,895,060	2018-01-31
1891	2018-02-01	91,023,324	-202,000	12.8947	705,895,060	2018-01-31
1892	2018-01-31	91,225,324	68,400	12.9234	705,895,060	2018-01-31
1893	2018-01-30	91,156,924	454,000	12.9137	705,895,060	2017-12-31
1894	2018-01-29	90,702,924	-37,200	12.8493	705,895,060	2017-12-31
1895	2018-01-26	90,740,124	129,400	12.8546	705,895,060	2017-12-31
1896	2018-01-25	90,610,724	18,000	12.8363	705,895,060	2017-12-31
1897	2018-01-24	90,592,724	-48,000	12.8337	705,895,060	2017-12-31
1898	2018-01-23	90,640,724	8,000	12.8405	705,895,060	2017-12-31
1899	2018-01-22	90,632,724	-2,000	12.8394	705,895,060	2017-12-31
1900	2018-01-19	90,634,724	-224,000	12.8397	705,895,060	2017-12-31
1901	2018-01-18	90,858,724	-586,800	12.8714	705,895,060	2017-12-31
1902	2018-01-17	91,445,524	20,000	12.9545	705,895,060	2017-12-31
1903	2018-01-16	91,425,524	55,000	12.9517	705,895,060	2017-12-31
1904	2018-01-15	91,370,524	-76,000	12.9439	705,895,060	2017-12-31
1905	2018-01-12	91,446,524	-4,000	12.9547	705,895,060	2017-12-31
1906	2018-01-11	91,450,524	57,000	12.9553	705,895,060	2017-12-31
1907	2018-01-10	91,393,524	68,000	12.9472	705,895,060	2017-12-31
1908	2018-01-09	91,325,524	34,000	12.9375	705,895,060	2017-12-31
1909	2018-01-08	91,291,524	-12,000	12.9327	705,895,060	2017-12-31
1910	2018-01-05	91,303,524	164,000	12.9344	705,895,060	2017-12-31
1911	2018-01-04	91,139,524	709,600	12.9112	705,895,060	2017-12-31
1912	2018-01-03	90,429,924	10,000	12.8107	705,895,060	2017-12-31
1913	2018-01-02	90,419,924	-109,600	12.8093	705,895,060	2017-12-31
1914	2017-12-29	90,529,524	-128,000	12.8248	705,895,060	2017-11-30
1915	2017-12-28	90,657,524	-130,000	12.8429	705,895,060	2017-11-30
1916	2017-12-27	90,787,524	167,357	12.8613	705,895,060	2017-11-30
1917	2017-12-22	90,620,167	-86,000	12.8376	705,895,060	2017-11-30
1918	2017-12-21	90,706,167	20,000	12.8498	705,895,060	2017-11-30
1919	2017-12-20	90,686,167	-28,000	12.8470	705,895,060	2017-11-30
1920	2017-12-19	90,714,167	-104,000	12.8509	705,895,060	2017-11-30
1921	2017-12-18	90,818,167	140,200	12.8657	705,895,060	2017-11-30
1922	2017-12-15	90,677,967	-295,135	12.8458	705,895,060	2017-11-30
1923	2017-12-14	90,973,102	-8,665	12.8876	705,895,060	2017-11-30
1924	2017-12-13	90,981,767	-102,000	12.8889	705,895,060	2017-11-30
1925	2017-12-12	91,083,767	26,000	12.9033	705,895,060	2017-11-30
1926	2017-12-11	91,057,767	-58,000	12.8996	705,895,060	2017-11-30
1927	2017-12-08	91,115,767	-1,228,000	12.9078	705,895,060	2017-11-30
1928	2017-12-07	92,343,767	4,000	13.0818	705,895,060	2017-11-30
1929	2017-12-06	92,339,767	7,600	13.0812	705,895,060	2017-11-30
1930	2017-12-05	92,332,167	-15,400	13.0802	705,895,060	2017-11-30
1931	2017-12-04	92,347,567	-8,000	13.0823	705,895,060	2017-11-30
1932	2017-12-01	92,355,567	38,000	13.0835	705,895,060	2017-11-30
1933	2017-11-30	92,317,567	8,000	13.0781	705,895,060	2017-11-30
1934	2017-11-29	92,309,567	4,000	13.0770	705,895,060	2017-10-31
1935	2017-11-28	92,305,567	0	13.0764	705,895,060	2017-10-31
1936	2017-11-27	92,305,567	-366,650	13.0764	705,895,060	2017-10-31
1937	2017-11-24	92,672,217	-111,000	13.1283	705,895,060	2017-10-31
1938	2017-11-23	92,783,217	4,000	13.1441	705,895,060	2017-10-31
1939	2017-11-22	92,779,217	-14,000	13.1435	705,895,060	2017-10-31
1940	2017-11-21	92,793,217	-7,000	13.1455	705,895,060	2017-10-31
1941	2017-11-20	92,800,217	-310,200	13.1465	705,895,060	2017-10-31
1942	2017-11-17	93,110,417	-366,600	13.1904	705,895,060	2017-10-31
1943	2017-11-16	93,477,017	3,800	13.2423	705,895,060	2017-10-31
1944	2017-11-15	93,473,217	160,000	13.2418	705,895,060	2017-10-31
1945	2017-11-14	93,313,217	-675,600	13.2191	705,895,060	2017-10-31
1946	2017-11-13	93,988,817	427,600	13.3148	705,895,060	2017-10-31
1947	2017-11-10	93,561,217	-324,000	13.2543	705,895,060	2017-10-31
1948	2017-11-09	93,885,217	146,000	13.3002	705,895,060	2017-10-31
1949	2017-11-08	93,739,217	-154,000	13.2795	705,895,060	2017-10-31
1950	2017-11-07	93,893,217	-316,000	13.3013	705,895,060	2017-10-31
1951	2017-11-06	94,209,217	-292,000	13.3461	705,895,060	2017-10-31
1952	2017-11-03	94,501,217	-1,532,000	13.3874	705,895,060	2017-10-31
1953	2017-11-02	96,033,217	204,000	13.6045	705,895,060	2017-10-31
1954	2017-11-01	95,829,217	2,910,000	13.5756	705,895,060	2017-10-31
1955	2017-10-31	92,919,217	-1,206,000	13.1633	705,895,060	2017-10-31
1956	2017-10-30	94,125,217	-8,000	13.3342	705,895,060	2017-09-30
1957	2017-10-27	94,133,217	6,600	13.3353	705,895,060	2017-09-30
1958	2017-10-26	94,126,617	-386,000	13.3344	705,895,060	2017-09-30
1959	2017-10-25	94,512,617	-4,000	13.3890	705,895,060	2017-09-30
1960	2017-10-24	94,516,617	-964,200	13.3896	705,895,060	2017-09-30
1961	2017-10-23	95,480,817	-9,000	13.5262	705,895,060	2017-09-30
1962	2017-10-20	95,489,817	-309,357	13.5275	705,895,060	2017-09-30
1963	2017-10-19	95,799,174	-130,000	13.5713	705,895,060	2017-09-30
1964	2017-10-18	95,929,174	-480,000	13.5897	705,895,060	2017-09-30
1965	2017-10-17	96,409,174	79,000	13.6577	705,895,060	2017-09-30
1966	2017-10-16	96,330,174	-84,000	13.6465	705,895,060	2017-09-30
1967	2017-10-13	96,414,174	-105,000	13.6584	705,895,060	2017-09-30
1968	2017-10-12	96,519,174	-38,000	13.6733	705,895,060	2017-09-30
1969	2017-10-11	96,557,174	80,200	13.6787	705,895,060	2017-09-30
1970	2017-10-10	96,476,974	-60,000	13.6673	705,895,060	2017-09-30
1971	2017-10-09	96,536,974	-23,400	13.6758	705,895,060	2017-09-30
1972	2017-10-06	96,560,374	-164,400	13.6791	705,895,060	2017-09-30
1973	2017-10-04	96,724,774	-38,000	13.7024	705,895,060	2017-09-30
1974	2017-10-03	96,762,774	16,000	13.7078	705,895,060	2017-09-30
1975	2017-09-29	96,746,774	-2,000	13.7055	705,895,060	2017-08-31
1976	2017-09-28	96,748,774	-69,452	13.7058	705,895,060	2017-08-31
1977	2017-09-27	96,818,226	-3,500	13.7157	705,895,060	2017-08-31
1978	2017-09-26	96,821,726	119,900	13.7162	705,895,060	2017-08-31
1979	2017-09-25	96,701,826	49,000	13.6992	705,895,060	2017-08-31
1980	2017-09-22	96,652,826	211,000	13.6922	705,895,060	2017-08-31
1981	2017-09-21	96,441,826	59,600	13.6623	705,895,060	2017-08-31
1982	2017-09-20	96,382,226	20,000	13.6539	705,895,060	2017-08-31
1983	2017-09-19	96,362,226	0	13.6511	705,895,060	2017-08-31
1984	2017-09-18	96,362,226	-40,000	13.6511	705,895,060	2017-08-31
1985	2017-09-15	96,402,226	0	13.6567	705,895,060	2017-08-31
1986	2017-09-14	96,402,226	-14,000	13.6567	705,895,060	2017-08-31
1987	2017-09-13	96,416,226	-366,000	13.6587	705,895,060	2017-08-31
1988	2017-09-12	96,782,226	44,000	13.7106	705,895,060	2017-08-31
1989	2017-09-11	96,738,226	-14,000	13.7043	705,895,060	2017-08-31
1990	2017-09-08	96,752,226	113,100	13.7063	705,895,060	2017-08-31
1991	2017-09-07	96,639,126	-226,000	13.6903	705,895,060	2017-08-31
1992	2017-09-06	96,865,126	18,000	13.7223	705,895,060	2017-08-31
1993	2017-09-05	96,847,126	190,000	13.7198	705,895,060	2017-08-31
1994	2017-09-04	96,657,126	452,000	13.6928	705,895,060	2017-08-31
1995	2017-09-01	96,205,126	120,000	13.6288	705,895,060	2017-08-31
1996	2017-08-31	96,085,126	294,600	13.6118	705,895,060	2017-08-31
1997	2017-08-30	95,790,526	0	13.5701	705,895,060	2017-07-31
1998	2017-08-29	95,790,526	16,200	13.5701	705,895,060	2017-07-31
1999	2017-08-28	95,774,326	146,000	13.5678	705,895,060	2017-07-31
2000	2017-08-25	95,628,326	68,000	13.5471	705,895,060	2017-07-31
2001	2017-08-24	95,560,326	50,000	13.5375	705,895,060	2017-07-31
2002	2017-08-23	95,510,326	0	13.5304	705,895,060	2017-07-31
2003	2017-08-22	95,510,326	-240,000	13.5304	705,895,060	2017-07-31
2004	2017-08-21	95,750,326	60,000	13.5644	705,895,060	2017-07-31
2005	2017-08-18	95,690,326	0	13.5559	705,895,060	2017-07-31
2006	2017-08-17	95,690,326	-1,339,000	13.5559	705,895,060	2017-07-31
2007	2017-08-16	97,029,326	136,000	13.7456	705,895,060	2017-07-31
2008	2017-08-15	96,893,326	-82,000	13.7263	705,895,060	2017-07-31
2009	2017-08-14	96,975,326	-80,000	13.7379	705,895,060	2017-07-31
2010	2017-08-11	97,055,326	-4,000	13.7493	705,895,060	2017-07-31
2011	2017-08-10	97,059,326	-80,000	13.7498	705,895,060	2017-07-31
2012	2017-08-09	97,139,326	237,600	13.7612	705,895,060	2017-07-31
2013	2017-08-08	96,901,726	20,000	13.7275	705,895,060	2017-07-31
2014	2017-08-07	96,881,726	54,000	13.7247	705,895,060	2017-07-31
2015	2017-08-04	96,827,726	-6,000	13.7170	705,895,060	2017-07-31
2016	2017-08-03	96,833,726	241,000	13.7179	705,895,060	2017-07-31
2017	2017-08-02	96,592,726	319,000	13.6837	705,895,060	2017-07-31
2018	2017-08-01	96,273,726	-162,000	13.6385	705,895,060	2017-07-31
2019	2017-07-31	96,435,726	-34,000	13.6615	705,895,060	2017-07-31
2020	2017-07-28	96,469,726	547,400	13.6663	705,895,060	2017-06-30
2021	2017-07-27	95,922,326	470,000	13.5888	705,895,060	2017-06-30
2022	2017-07-26	95,452,326	332,000	13.5222	705,895,060	2017-06-30
2023	2017-07-25	95,120,326	-20,000	13.4751	705,895,060	2017-06-30
2024	2017-07-24	95,140,326	161,700	13.4780	705,895,060	2017-06-30
2025	2017-07-21	94,978,626	0	13.4551	705,895,060	2017-06-30
2026	2017-07-20	94,978,626	-5,000	13.4551	705,895,060	2017-06-30
2027	2017-07-19	94,983,626	114,300	13.4558	705,895,060	2017-06-30
2028	2017-07-18	94,869,326	-4,000	13.4396	705,895,060	2017-06-30
2029	2017-07-17	94,873,326	23,200	13.4401	705,895,060	2017-06-30
2030	2017-07-14	94,850,126	-4,600	13.4369	705,895,060	2017-06-30
2031	2017-07-13	94,854,726	106,000	13.4375	705,895,060	2017-06-30
2032	2017-07-12	94,748,726	50,400	13.4225	705,895,060	2017-06-30
2033	2017-07-11	94,698,326	54,000	13.4154	705,895,060	2017-06-30
2034	2017-07-10	94,644,326	-22,000	13.4077	705,895,060	2017-06-30
2035	2017-07-07	94,666,326	0	13.4108	705,895,060	2017-06-30
2036	2017-07-06	94,666,326	-12,000	13.4108	705,895,060	2017-06-30
2037	2017-07-05	94,678,326	-12,000	13.4125	705,895,060	2017-06-30
2038	2017-07-04	94,690,326	12,000	13.4142	705,895,060	2017-06-30
2039	2017-07-03	94,678,326	-22,000	13.4125	705,895,060	2017-06-30
2040	2017-06-30	94,700,326	-60,000	13.4156	705,895,060	2017-06-30
2041	2017-06-29	94,760,326	-24,000	13.4241	705,895,060	2017-05-31
2042	2017-06-28	94,784,326	-32,000	13.4275	705,895,060	2017-05-31
2043	2017-06-27	94,816,326	6,100	13.4321	705,895,060	2017-05-31
2044	2017-06-26	94,810,226	-18,000	13.4312	705,895,060	2017-05-31
2045	2017-06-23	94,828,226	-4,000	13.4338	705,895,060	2017-05-31
2046	2017-06-22	94,832,226	25,500	13.4343	705,895,060	2017-05-31
2047	2017-06-21	94,806,726	-56,000	13.4307	705,895,060	2017-05-31
2048	2017-06-20	94,862,726	-12,400	13.4386	705,895,060	2017-05-31
2049	2017-06-19	94,875,126	68,400	13.4404	705,895,060	2017-05-31
2050	2017-06-16	94,806,726	-72,000	13.4307	705,895,060	2017-05-31
2051	2017-06-15	94,878,726	-22,000	13.4409	705,895,060	2017-05-31
2052	2017-06-14	94,900,726	72,000	13.4440	705,895,060	2017-05-31
2053	2017-06-13	94,828,726	-6,000	13.4338	705,895,060	2017-05-31
2054	2017-06-12	94,834,726	2,200	13.4347	705,895,060	2017-05-31
2055	2017-06-09	94,832,526	135,750	13.4344	705,895,060	2017-05-31
2056	2017-06-08	94,696,776	15,400	13.4151	705,895,060	2017-05-31
2057	2017-06-07	94,681,376	8,400	13.4130	705,895,060	2017-05-31
2058	2017-06-06	94,672,976	50,000	13.4118	705,895,060	2017-05-31
2059	2017-06-05	94,622,976	-84,000	13.4047	705,895,060	2017-05-31
2060	2017-06-02	94,706,976	-206,000	13.4166	705,895,060	2017-05-31
2061	2017-06-01	94,912,976	-26,000	13.4458	705,895,060	2017-05-31
2062	2017-05-31	94,938,976	-272,400	13.4494	705,895,060	2017-05-31
2063	2017-05-29	95,211,376	-80,600	13.4880	705,895,060	2017-04-30
2064	2017-05-26	95,291,976	34,000	13.4995	705,895,060	2017-04-30
2065	2017-05-25	95,257,976	30,000	13.4946	705,895,060	2017-04-30
2066	2017-05-24	95,227,976	-34,000	13.4904	705,895,060	2017-04-30
2067	2017-05-23	95,261,976	93,000	13.4952	705,895,060	2017-04-30
2068	2017-05-22	95,168,976	70,000	13.4820	705,895,060	2017-04-30
2069	2017-05-19	95,098,976	-4,000	13.4721	705,895,060	2017-04-30
2070	2017-05-18	95,102,976	-36,000	13.4727	705,895,060	2017-04-30
2071	2017-05-17	95,138,976	0	13.4778	705,895,060	2017-04-30
2072	2017-05-16	95,138,976	-2,000	13.4778	705,895,060	2017-04-30
2073	2017-05-15	95,140,976	37,000	13.4781	705,895,060	2017-04-30
2074	2017-05-12	95,103,976	115,600	13.4728	705,895,060	2017-04-30
2075	2017-05-11	94,988,376	20,000	13.4564	705,895,060	2017-04-30
2076	2017-05-10	94,968,376	0	13.4536	705,895,060	2017-04-30
2077	2017-05-09	94,968,376	-52,000	13.4536	705,895,060	2017-04-30
2078	2017-05-08	95,020,376	104,000	13.4610	705,895,060	2017-04-30
2079	2017-05-05	94,916,376	4,000	13.4462	705,895,060	2017-04-30
2080	2017-05-04	94,912,376	-46,000	13.4457	705,895,060	2017-04-30
2081	2017-05-02	94,958,376	0	13.4522	705,895,060	2017-04-30
2082	2017-04-28	94,958,376	-56,000	13.4522	705,895,060	2017-03-31
2083	2017-04-27	95,014,376	1,000	13.4601	705,895,060	2017-03-31
2084	2017-04-26	95,013,376	22,000	13.4600	705,895,060	2017-03-31
2085	2017-04-25	94,991,376	8,000	13.4569	705,895,060	2017-03-31
2086	2017-04-24	94,983,376	-22,000	13.4557	705,895,060	2017-03-31
2087	2017-04-21	95,005,376	225,000	13.4589	705,895,060	2017-03-31
2088	2017-04-20	94,780,376	0	13.4270	705,895,060	2017-03-31
2089	2017-04-19	94,780,376	112,000	13.4270	705,895,060	2017-03-31
2090	2017-04-18	94,668,376	56,000	13.4111	705,895,060	2017-03-31
2091	2017-04-13	94,612,376	-50,000	13.4032	705,895,060	2017-03-31
2092	2017-04-12	94,662,376	70,000	13.4103	705,895,060	2017-03-31
2093	2017-04-11	94,592,376	4,000	13.4003	705,895,060	2017-03-31
2094	2017-04-10	94,588,376	96,400	13.3998	705,895,060	2017-03-31
2095	2017-04-07	94,491,976	-2,000	13.3861	705,895,060	2017-03-31
2096	2017-04-06	94,493,976	206,000	13.3864	705,895,060	2017-03-31
2097	2017-04-05	94,287,976	54,000	13.3572	705,895,060	2017-03-31
2098	2017-04-03	94,233,976	-16,200	13.3496	705,895,060	2017-03-31
2099	2017-03-31	94,250,176	81,100	13.3519	705,895,060	2017-03-31
2100	2017-03-30	94,169,076	10,000	13.3404	705,895,060	2017-02-28
2101	2017-03-29	94,159,076	81,600	13.3390	705,895,060	2017-02-28
2102	2017-03-28	94,077,476	235,600	13.3274	705,895,060	2017-02-28
2103	2017-03-27	93,841,876	-26,000	13.2940	705,895,060	2017-02-28
2104	2017-03-24	93,867,876	34,600	13.2977	705,895,060	2017-02-28
2105	2017-03-23	93,833,276	16,600	13.2928	705,895,060	2017-02-28
2106	2017-03-22	93,816,676	-90,000	13.2905	705,895,060	2017-02-28
2107	2017-03-21	93,906,676	-52,000	13.3032	705,895,060	2017-02-28
2108	2017-03-20	93,958,676	0	13.3106	705,895,060	2017-02-28
2109	2017-03-17	93,958,676	90,000	13.3106	705,895,060	2017-02-28
2110	2017-03-16	93,868,676	169,800	13.2978	705,895,060	2017-02-28
2111	2017-03-15	93,698,876	-50,000	13.2738	705,895,060	2017-02-28
2112	2017-03-14	93,748,876	2,000	13.2809	705,895,060	2017-02-28
2113	2017-03-13	93,746,876	44,000	13.2806	705,895,060	2017-02-28
2114	2017-03-10	93,702,876	-68,000	13.2743	705,895,060	2017-02-28
2115	2017-03-09	93,770,876	76,000	13.2840	705,895,060	2017-02-28
2116	2017-03-08	93,694,876	247,000	13.2732	705,895,060	2017-02-28
2117	2017-03-07	93,447,876	46,000	13.2382	705,895,060	2017-02-28
2118	2017-03-06	93,401,876	70,000	13.2317	705,895,060	2017-02-28
2119	2017-03-03	93,331,876	110,000	13.2218	705,895,060	2017-02-28
2120	2017-03-02	93,221,876	109,200	13.2062	705,895,060	2017-02-28
2121	2017-03-01	93,112,676	-63,000	13.1907	705,895,060	2017-02-28
2122	2017-02-28	93,175,676	22,000	13.1996	705,895,060	2017-02-28
2123	2017-02-27	93,153,676	-315,050	13.1965	705,895,060	2017-01-31
2124	2017-02-24	93,468,726	-1,305,999	13.2412	705,895,060	2017-01-31
2125	2017-02-23	94,774,725	-454,400	13.4262	705,895,060	2017-01-31
2126	2017-02-22	95,229,125	-276,000	13.4905	705,895,060	2017-01-31
2127	2017-02-21	95,505,125	-146,000	13.5296	705,895,060	2017-01-31
2128	2017-02-20	95,651,125	34,400	13.5503	705,895,060	2017-01-31
2129	2017-02-17	95,616,725	8,000	13.5455	705,895,060	2017-01-31
2130	2017-02-16	95,608,725	-4,000	13.5443	705,895,060	2017-01-31
2131	2017-02-15	95,612,725	-282,600	13.5449	705,895,060	2017-01-31
2132	2017-02-14	95,895,325	0	13.5849	705,895,060	2017-01-31
2133	2017-02-13	95,895,325	-1,773,200	13.5849	705,895,060	2017-01-31
2134	2017-02-10	97,668,525	-15,200	13.8361	705,895,060	2017-01-31
2135	2017-02-09	97,683,725	-116,000	13.8383	705,895,060	2017-01-31
2136	2017-02-08	97,799,725	-52,800	13.8547	705,895,060	2017-01-31
2137	2017-02-07	97,852,525	124,000	13.8622	705,895,060	2017-01-31
2138	2017-02-06	97,728,525	0	13.8446	705,895,060	2017-01-31
2139	2017-02-03	97,728,525	-18,000	13.8446	705,895,060	2017-01-31
2140	2017-02-02	97,746,525	-141,000	13.8472	705,895,060	2017-01-31
2141	2017-02-01	97,887,525	70,000	13.8671	705,895,060	2017-01-31
2142	2017-01-27	97,817,525	0	13.8572	705,895,060	2016-12-31
2143	2017-01-26	97,817,525	-56,000	13.8572	705,895,060	2016-12-31
2144	2017-01-25	97,873,525	63,000	13.8652	705,895,060	2016-12-31
2145	2017-01-24	97,810,525	34,000	13.8562	705,895,060	2016-12-31
2146	2017-01-23	97,776,525	-14,400	13.8514	705,895,060	2016-12-31
2147	2017-01-20	97,790,925	184,300	13.8535	705,895,060	2016-12-31
2148	2017-01-19	97,606,625	14,000	13.8274	705,895,060	2016-12-31
2149	2017-01-18	97,592,625	4,970	13.8254	705,895,060	2016-12-31
2150	2017-01-17	97,587,655	26,000	13.8247	705,895,060	2016-12-31
2151	2017-01-16	97,561,655	-42,000	13.8210	705,895,060	2016-12-31
2152	2017-01-13	97,603,655	-680,000	13.8269	705,895,060	2016-12-31
2153	2017-01-12	98,283,655	53,200	13.9233	705,895,060	2016-12-31
2154	2017-01-11	98,230,455	85,200	13.9157	705,895,060	2016-12-31
2155	2017-01-10	98,145,255	0	13.9037	705,895,060	2016-12-31
2156	2017-01-09	98,145,255	-9,800	13.9037	705,895,060	2016-12-31
2157	2017-01-06	98,155,055	-3,000	13.9050	705,895,060	2016-12-31
2158	2017-01-05	98,158,055	-96,000	13.9055	705,895,060	2016-12-31
2159	2017-01-04	98,254,055	-20,000	13.9191	705,895,060	2016-12-31
2160	2017-01-03	98,274,055	-62,000	13.9219	705,895,060	2016-12-31
2161	2016-12-30	98,336,055	49,400	13.9307	705,895,060	2016-11-30
2162	2016-12-29	98,286,655	0	13.9237	705,895,060	2016-11-30
2163	2016-12-28	98,286,655	-389,950	13.9237	705,895,060	2016-11-30
2164	2016-12-23	98,676,605	-90,000	13.9789	705,895,060	2016-11-30
2165	2016-12-22	98,766,605	-3,238,000	13.9917	705,895,060	2016-11-30
2166	2016-12-21	102,004,605	-77,400	14.4504	705,895,060	2016-11-30
2167	2016-12-20	102,082,005	18,000	14.4614	705,895,060	2016-11-30
2168	2016-12-19	102,064,005	-16,000	14.4588	705,895,060	2016-11-30
2169	2016-12-16	102,080,005	-25,400	14.4611	705,895,060	2016-11-30
2170	2016-12-15	102,105,405	424,400	14.4647	705,895,060	2016-11-30
2171	2016-12-14	101,681,005	4,000	14.4045	705,895,060	2016-11-30
2172	2016-12-13	101,677,005	0	14.4040	705,895,060	2016-11-30
2173	2016-12-12	101,677,005	23,600	14.4040	705,895,060	2016-11-30
2174	2016-12-09	101,653,405	26,000	14.4006	705,895,060	2016-11-30
2175	2016-12-08	101,627,405	2,000	14.3970	705,895,060	2016-11-30
2176	2016-12-07	101,625,405	4,000	14.3967	705,895,060	2016-11-30
2177	2016-12-06	101,621,405	0	14.3961	705,895,060	2016-11-30
2178	2016-12-05	101,621,405	26,000	14.3961	705,895,060	2016-11-30
2179	2016-12-02	101,595,405	-35,000	14.3924	705,895,060	2016-11-30
2180	2016-12-01	101,630,405	-12,000	14.3974	705,895,060	2016-11-30
2181	2016-11-30	101,642,405	-14,000	14.3991	705,895,060	2016-11-30
2182	2016-11-29	101,656,405	112,000	14.4011	705,895,060	2016-10-31
2183	2016-11-28	101,544,405	-16,000	14.3852	705,895,060	2016-10-31
2184	2016-11-25	101,560,405	37,000	14.3875	705,895,060	2016-10-31
2185	2016-11-24	101,523,405	-28,200	14.3822	705,895,060	2016-10-31
2186	2016-11-23	101,551,605	-24,000	14.3862	705,895,060	2016-10-31
2187	2016-11-22	101,575,605	-138,000	14.3896	705,895,060	2016-10-31
2188	2016-11-21	101,713,605	-42,000	14.4092	705,895,060	2016-10-31
2189	2016-11-18	101,755,605	-46,000	14.4151	705,895,060	2016-10-31
2190	2016-11-17	101,801,605	-22,000	14.4216	705,895,060	2016-10-31
2191	2016-11-16	101,823,605	-60,832	14.4248	705,895,060	2016-10-31
2192	2016-11-15	101,884,437	-103,700	14.4334	705,895,060	2016-10-31
2193	2016-11-14	101,988,137	14,000	14.4481	705,895,060	2016-10-31
2194	2016-11-11	101,974,137	-58,000	14.4461	705,895,060	2016-10-31
2195	2016-11-10	102,032,137	-8,700	14.4543	705,895,060	2016-10-31
2196	2016-11-09	102,040,837	-2,000	14.4555	705,895,060	2016-10-31
2197	2016-11-08	102,042,837	-78,000	14.4558	705,895,060	2016-10-31
2198	2016-11-07	102,120,837	143,500	14.4669	705,895,060	2016-10-31
2199	2016-11-04	101,977,337	-52,000	14.4465	705,895,060	2016-10-31
2200	2016-11-03	102,029,337	-19,600	14.4539	705,895,060	2016-10-31
2201	2016-11-02	102,048,937	-48,000	14.4567	705,895,060	2016-10-31
2202	2016-11-01	102,096,937	-46,000	14.4635	705,895,060	2016-10-31
2203	2016-10-31	102,142,937	50,000	14.4700	705,895,060	2016-10-31
2204	2016-10-28	102,092,937	20,452	14.4629	705,895,060	2016-09-30
2205	2016-10-27	102,072,485	77,891	14.4600	705,895,060	2016-09-30
2206	2016-10-26	101,994,594	-6,000	14.4490	705,895,060	2016-09-30
2207	2016-10-25	102,000,594	7,622	14.4498	705,895,060	2016-09-30
2208	2016-10-24	101,992,972	363	14.4487	705,895,060	2016-09-30
2209	2016-10-21	101,992,609	0	14.4487	705,895,060	2016-09-30
2210	2016-10-20	101,992,609	881,942	14.4487	705,895,060	2016-09-30
2211	2016-10-19	101,110,667	-1,051,479	14.3238	705,895,060	2016-09-30
2212	2016-10-18	102,162,146	-856,756	14.4727	705,895,060	2016-09-30
2213	2016-10-17	103,018,902	8,682	14.5941	705,895,060	2016-09-30
2214	2016-10-14	103,010,220	48,466	14.5929	705,895,060	2016-09-30
2215	2016-10-13	102,961,754	166,495	14.5860	705,895,060	2016-09-30
2216	2016-10-12	102,795,259	164,000	14.5624	705,895,060	2016-09-30
2217	2016-10-11	102,631,259	56,200	14.5392	705,895,060	2016-09-30
2218	2016-10-07	102,575,059	21,400	14.5312	705,895,060	2016-09-30
2219	2016-10-06	102,553,659	172,200	14.5282	705,895,060	2016-09-30
2220	2016-10-05	102,381,459	-20,000	14.5038	705,895,060	2016-09-30
2221	2016-10-04	102,401,459	25,408	14.5066	705,895,060	2016-09-30
2222	2016-10-03	102,376,051	-2,000	14.5030	705,895,060	2016-09-30
2223	2016-09-30	102,378,051	29,000	14.5033	705,895,060	2016-09-30
2224	2016-09-29	102,349,051	14,000	14.4992	705,895,060	2016-08-31
2225	2016-09-28	102,335,051	34,400	14.4972	705,895,060	2016-08-31
2226	2016-09-27	102,300,651	76,900	14.4923	705,895,060	2016-08-31
2227	2016-09-26	102,223,751	14,400	14.4814	705,895,060	2016-08-31
2228	2016-09-23	102,209,351	73,800	14.4794	705,895,060	2016-08-31
2229	2016-09-22	102,135,551	200	14.4689	705,895,060	2016-08-31
2230	2016-09-21	102,135,351	20,000	14.4689	705,895,060	2016-08-31
2231	2016-09-20	102,115,351	72,000	14.4661	705,895,060	2016-08-31
2232	2016-09-19	102,043,351	30,000	14.4559	705,895,060	2016-08-31
2233	2016-09-15	102,013,351	88,000	14.4516	705,895,060	2016-08-31
2234	2016-09-14	101,925,351	82,223	14.4392	705,895,060	2016-08-31
2235	2016-09-13	101,843,128	16,000	14.4275	705,895,060	2016-08-31
2236	2016-09-12	101,827,128	33,100	14.4253	705,895,060	2016-08-31
2237	2016-09-09	101,794,028	54,000	14.4206	705,895,060	2016-08-31
2238	2016-09-08	101,740,028	24,000	14.4129	705,895,060	2016-08-31
2239	2016-09-07	101,716,028	30,000	14.4095	705,895,060	2016-08-31
2240	2016-09-06	101,686,028	27,314	14.4053	705,895,060	2016-08-31
2241	2016-09-05	101,658,714	817,200	14.4014	705,895,060	2016-08-31
2242	2016-09-02	100,841,514	26,000	14.2856	705,895,060	2016-08-31
2243	2016-09-01	100,815,514	84,000	14.2819	705,895,060	2016-08-31
2244	2016-08-31	100,731,514	90,000	14.2700	705,895,060	2016-08-31
2245	2016-08-30	100,641,514	213,111	14.2573	705,895,060	2016-07-31
2246	2016-08-29	100,428,403	695,599	14.2271	705,895,060	2016-07-31
2247	2016-08-26	99,732,804	-12,800	14.1286	705,895,060	2016-07-31
2248	2016-08-25	99,745,604	-103,200	14.1304	705,895,060	2016-07-31
2249	2016-08-24	99,848,804	-26,000	14.1450	705,895,060	2016-07-31
2250	2016-08-23	99,874,804	54,000	14.1487	705,895,060	2016-07-31
2251	2016-08-22	99,820,804	0	14.1410	705,895,060	2016-07-31
2252	2016-08-19	99,820,804	-383,600	14.1410	705,895,060	2016-07-31
2253	2016-08-18	100,204,404	20,792	14.1954	705,895,060	2016-07-31
2254	2016-08-17	100,183,612	-50,000	14.1924	705,895,060	2016-07-31
2255	2016-08-16	100,233,612	284,300	14.1995	705,895,060	2016-07-31
2256	2016-08-15	99,949,312	200,000	14.1592	705,895,060	2016-07-31
2257	2016-08-12	99,749,312	-20,000	14.1309	705,895,060	2016-07-31
2258	2016-08-11	99,769,312	-16,152	14.1337	705,895,060	2016-07-31
2259	2016-08-10	99,785,464	172,405	14.1360	705,895,060	2016-07-31
2260	2016-08-09	99,613,059	97,689	14.1116	705,895,060	2016-07-31
2261	2016-08-08	99,515,370	20,000	14.0978	705,895,060	2016-07-31
2262	2016-08-05	99,495,370	-34,600	14.0949	705,895,060	2016-07-31
2263	2016-08-04	99,529,970	24,000	14.0998	705,895,060	2016-07-31
2264	2016-08-03	99,505,970	103,910	14.0964	705,895,060	2016-07-31
2265	2016-08-02	99,402,060	0	14.0817	705,895,060	2016-07-31
2266	2016-08-01	99,402,060	-104,000	14.0817	705,895,060	2016-07-31
2267	2016-07-29	99,506,060	92,000	14.0964	705,895,060	2016-06-30
2268	2016-07-28	99,414,060	130,600	14.0834	705,895,060	2016-06-30
2269	2016-07-27	99,283,460	-54,000	14.0649	705,895,060	2016-06-30
2270	2016-07-26	99,337,460	0	14.0726	705,895,060	2016-06-30
2271	2016-07-25	99,337,460	16,400	14.0726	705,895,060	2016-06-30
2272	2016-07-22	99,321,060	21,550	14.0702	705,895,060	2016-06-30
2273	2016-07-21	99,299,510	-22,000	14.0672	705,895,060	2016-06-30
2274	2016-07-20	99,321,510	-154,000	14.0703	705,895,060	2016-06-30
2275	2016-07-19	99,475,510	-33,450	14.0921	705,895,060	2016-06-30
2276	2016-07-18	99,508,960	7,460	14.0968	705,895,060	2016-06-30
2277	2016-07-15	99,501,500	-88,000	14.0958	705,895,060	2016-06-30
2278	2016-07-14	99,589,500	-205,700	14.1083	705,895,060	2016-06-30
2279	2016-07-13	99,795,200	57,948	14.1374	705,895,060	2016-06-30
2280	2016-07-12	99,737,252	-1,223,210	14.1292	705,895,060	2016-06-30
2281	2016-07-11	100,960,462	367,019	14.3025	705,895,060	2016-06-30
2282	2016-07-08	100,593,443	-2,969,200	14.2505	705,895,060	2016-06-30
2283	2016-07-07	103,562,643	-238,200	14.6711	705,895,060	2016-06-30
2284	2016-07-06	103,800,843	-6,569,500	14.7049	705,895,060	2016-06-30
2285	2016-07-05	110,370,343	-481,200	15.6355	705,895,060	2016-06-30
2286	2016-07-04	110,851,543	56,400	15.7037	705,895,060	2016-06-30
2287	2016-06-30	110,795,143	1,000,352	15.6957	705,895,060	2016-06-30
2288	2016-06-29	109,794,791	116,000	15.5540	705,895,060	2016-05-31
2289	2016-06-28	109,678,791	-42,000	15.5375	705,895,060	2016-05-31
2290	2016-06-27	109,720,791	6,407,500	15.5435	705,895,060	2016-05-31
2291	2016-06-24	103,313,291	377,600	14.6358	705,895,060	2016-05-31
2292	2016-06-23	102,935,691	157,600	14.5823	705,895,060	2016-05-31
2293	2016-06-22	102,778,091	0	14.5600	705,895,060	2016-05-31
2294	2016-06-21	102,778,091	662,000	14.5600	705,895,060	2016-05-31
2295	2016-06-20	102,116,091	509,000	14.4662	705,895,060	2016-05-31
2296	2016-06-17	101,607,091	148,200	14.3941	705,895,060	2016-05-31
2297	2016-06-16	101,458,891	24,000	14.3731	705,895,060	2016-05-31
2298	2016-06-15	101,434,891	50,800	14.3697	705,895,060	2016-05-31
2299	2016-06-14	101,384,091	0	14.3625	705,895,060	2016-05-31
2300	2016-06-13	101,384,091	1,250,300	14.3625	705,895,060	2016-05-31
2301	2016-06-10	100,133,791	2,772,000	14.1854	705,895,060	2016-05-31
2302	2016-06-08	97,361,791	14,000	13.7927	705,895,060	2016-05-31
2303	2016-06-07	97,347,791	46,900	13.7907	705,895,060	2016-05-31
2304	2016-06-06	97,300,891	86,000	13.7840	705,895,060	2016-05-31
2305	2016-06-03	97,214,891	-70,000	13.7719	705,895,060	2016-05-31
2306	2016-06-02	97,284,891	-58,000	13.7818	705,895,060	2016-05-31
2307	2016-06-01	97,342,891	-30,000	13.7900	705,895,060	2016-05-31
2308	2016-05-31	97,372,891	15,100	13.7942	705,895,060	2016-05-31
2309	2016-05-30	97,357,791	-6,000	13.7921	705,895,060	2016-04-30
2310	2016-05-27	97,363,791	106,000	13.7930	705,895,060	2016-04-30
2311	2016-05-26	97,257,791	-110,000	13.7779	705,895,060	2016-04-30
2312	2016-05-25	97,367,791	0	13.7935	705,895,060	2016-04-30
2313	2016-05-24	97,367,791	55,400	13.7935	705,895,060	2016-04-30
2314	2016-05-23	97,312,391	79,000	13.7857	705,895,060	2016-04-30
2315	2016-05-20	97,233,391	34,600	13.7745	705,895,060	2016-04-30
2316	2016-05-19	97,198,791	-1,008,000	13.7696	705,895,060	2016-04-30
2317	2016-05-18	98,206,791	-186,000	13.9124	705,895,060	2016-04-30
2318	2016-05-17	98,392,791	-32,000	13.9387	705,895,060	2016-04-30
2319	2016-05-16	98,424,791	-30,000	13.9433	705,895,060	2016-04-30
2320	2016-05-13	98,454,791	-166,000	13.9475	705,895,060	2016-04-30
2321	2016-05-12	98,620,791	-148,000	13.9710	705,895,060	2016-04-30
2322	2016-05-11	98,768,791	-1,074,000	13.9920	705,895,060	2016-04-30
2323	2016-05-10	99,842,791	-334,000	14.1441	705,895,060	2016-04-30
2324	2016-05-09	100,176,791	-226,000	14.1915	705,895,060	2016-04-30
2325	2016-05-06	100,402,791	-295,600	14.2235	705,895,060	2016-04-30
2326	2016-05-05	100,698,391	60,000	14.2653	705,895,060	2016-04-30
2327	2016-05-04	100,638,391	73,000	14.2568	705,895,060	2016-04-30
2328	2016-05-03	100,565,391	30,000	14.2465	705,895,060	2016-04-30
2329	2016-04-29	100,535,391	32,000	14.2423	705,895,060	2016-03-31
2330	2016-04-28	100,503,391	96,000	14.2377	705,895,060	2016-03-31
2331	2016-04-27	100,407,391	164,000	14.2241	705,895,060	2016-03-31
2332	2016-04-26	100,243,391	130,000	14.2009	705,895,060	2016-03-31
2333	2016-04-25	100,113,391	264,000	14.1825	705,895,060	2016-03-31
2334	2016-04-22	99,849,391	-872,159	14.1451	705,895,060	2016-03-31
2335	2016-04-21	100,721,550	57,400	14.2686	705,895,060	2016-03-31
2336	2016-04-20	100,664,150	62,000	14.2605	705,895,060	2016-03-31
2337	2016-04-19	100,602,150	-764,800	14.2517	705,895,060	2016-03-31
2338	2016-04-18	101,366,950	194,000	14.3601	705,895,060	2016-03-31
2339	2016-04-15	101,172,950	70,000	14.3326	705,895,060	2016-03-31
2340	2016-04-14	101,102,950	64,000	14.3227	705,895,060	2016-03-31
2341	2016-04-13	101,038,950	-834,600	14.3136	705,895,060	2016-03-31
2342	2016-04-12	101,873,550	24,000	14.4318	705,895,060	2016-03-31
2343	2016-04-11	101,849,550	1,000	14.4284	705,895,060	2016-03-31
2344	2016-04-08	101,848,550	-34,000	14.4283	705,895,060	2016-03-31
2345	2016-04-07	101,882,550	-157,000	14.4331	705,895,060	2016-03-31
2346	2016-04-06	102,039,550	26,800	14.4553	705,895,060	2016-03-31
2347	2016-04-05	102,012,750	-16,000	14.4515	705,895,060	2016-03-31
2348	2016-04-01	102,028,750	236,500	14.4538	705,895,060	2016-03-31
2349	2016-03-31	101,792,250	80,000	14.4203	705,895,060	2016-03-31
2350	2016-03-30	101,712,250	-44,235	14.4090	705,895,060	2016-02-29
2351	2016-03-29	101,756,485	-366,000	14.4152	705,895,060	2016-02-29
2352	2016-03-24	102,122,485	6,000	14.4671	705,895,060	2016-02-29
2353	2016-03-23	102,116,485	-3,600	14.4662	705,895,060	2016-02-29
2354	2016-03-22	102,120,085	60,600	14.4668	705,895,060	2016-02-29
2355	2016-03-21	102,059,485	-14,000	14.4582	705,895,060	2016-02-29
2356	2016-03-18	102,073,485	26,272	14.4602	705,895,060	2016-02-29
2357	2016-03-17	102,047,213	0	14.4564	705,895,060	2016-02-29
2358	2016-03-16	102,047,213	26,600	14.4564	705,895,060	2016-02-29
2359	2016-03-15	102,020,613	2,200	14.4527	705,895,060	2016-02-29
2360	2016-03-14	102,018,413	168,000	14.4523	705,895,060	2016-02-29
2361	2016-03-11	101,850,413	24,400	14.4285	705,895,060	2016-02-29
2362	2016-03-10	101,826,013	-60,000	14.4251	705,895,060	2016-02-29
2363	2016-03-09	101,886,013	36,000	14.4336	705,895,060	2016-02-29
2364	2016-03-08	101,850,013	55,000	14.4285	705,895,060	2016-02-29
2365	2016-03-07	101,795,013	10,000	14.4207	705,895,060	2016-02-29
2366	2016-03-04	101,785,013	140,000	14.4193	705,895,060	2016-02-29
2367	2016-03-03	101,645,013	-2,000	14.3995	705,895,060	2016-02-29
2368	2016-03-02	101,647,013	-66,000	14.3997	705,895,060	2016-02-29
2369	2016-03-01	101,713,013	-16,000	14.4091	705,895,060	2016-02-29
2370	2016-02-29	101,729,013	-171,973	14.4114	705,895,060	2016-02-29
2371	2016-02-26	101,900,986	32,000	14.4357	705,895,060	2016-01-31
2372	2016-02-25	101,868,986	44,000	14.4312	705,895,060	2016-01-31
2373	2016-02-24	101,824,986	26,000	14.4249	705,895,060	2016-01-31
2374	2016-02-23	101,798,986	31,400	14.4213	705,895,060	2016-01-31
2375	2016-02-22	101,767,586	24,000	14.4168	705,895,060	2016-01-31
2376	2016-02-19	101,743,586	84,000	14.4134	705,895,060	2016-01-31
2377	2016-02-18	101,659,586	12,200	14.4015	705,895,060	2016-01-31
2378	2016-02-17	101,647,386	-60,000	14.3998	705,895,060	2016-01-31
2379	2016-02-16	101,707,386	4,000	14.4083	705,895,060	2016-01-31
2380	2016-02-15	101,703,386	679,116	14.4077	705,895,060	2016-01-31
2381	2016-02-12	101,024,270	17,999	14.3115	705,895,060	2016-01-31
2382	2016-02-11	101,006,271	90,000	14.3090	705,895,060	2016-01-31
2383	2016-02-05	100,916,271	-13,400	14.2962	705,895,060	2016-01-31
2384	2016-02-04	100,929,671	-191,999	14.2981	705,895,060	2016-01-31
2385	2016-02-03	101,121,670	-56,001	14.3253	705,895,060	2016-01-31
2386	2016-02-02	101,177,671	-1,048,200	14.3332	705,895,060	2016-01-31
2387	2016-02-01	102,225,871	304,000	14.4817	705,895,060	2016-01-31
2388	2016-01-29	101,921,871	498,600	14.4387	705,895,060	2015-12-31
2389	2016-01-28	101,423,271	202,000	14.3680	705,895,060	2015-12-31
2390	2016-01-27	101,221,271	28,000	14.3394	705,895,060	2015-12-31
2391	2016-01-26	101,193,271	24,000	14.3355	705,895,060	2015-12-31
2392	2016-01-25	101,169,271	177,000	14.3321	705,895,060	2015-12-31
2393	2016-01-22	100,992,271	284,000	14.3070	705,895,060	2015-12-31
2394	2016-01-21	100,708,271	25,000	14.2667	705,895,060	2015-12-31
2395	2016-01-20	100,683,271	1,278,339	14.2632	705,895,060	2015-12-31
2396	2016-01-19	99,404,932	-538,100	14.0821	705,895,060	2015-12-31
2397	2016-01-18	99,943,032	84,000	14.1583	705,895,060	2015-12-31
2398	2016-01-15	99,859,032	38,303	14.1464	705,895,060	2015-12-31
2399	2016-01-14	99,820,729	139,040	14.1410	705,895,060	2015-12-31
2400	2016-01-13	99,681,689	-120,000	14.1213	705,895,060	2015-12-31
2401	2016-01-12	99,801,689	230,931	14.1383	705,895,060	2015-12-31
2402	2016-01-11	99,570,758	-392,942	14.1056	705,895,060	2015-12-31
2403	2016-01-08	99,963,700	36,411	14.1613	705,895,060	2015-12-31
2404	2016-01-07	99,927,289	-1,134,079	14.1561	705,895,060	2015-12-31
2405	2016-01-06	101,061,368	16,680	14.3168	705,895,060	2015-12-31
2406	2016-01-05	101,044,688	1,124,836	14.3144	705,895,060	2015-12-31
2407	2016-01-04	99,919,852	185,430	14.1551	705,895,060	2015-12-31
2408	2015-12-31	99,734,422	0	14.1288	705,895,060	2015-12-31
2409	2015-12-30	99,734,422	8,000	14.1288	705,895,060	2015-11-30
2410	2015-12-29	99,726,422	54,375	14.1277	705,895,060	2015-11-30
2411	2015-12-28	99,672,047	30,036	14.1200	705,895,060	2015-11-30
2412	2015-12-24	99,642,011	0	14.1157	705,895,060	2015-11-30
2413	2015-12-23	99,642,011	24,975	14.1157	705,895,060	2015-11-30
2414	2015-12-22	99,617,036	-606	14.1122	705,895,060	2015-11-30
2415	2015-12-21	99,617,642	107,372	14.1122	705,895,060	2015-11-30
2416	2015-12-18	99,510,270	23,600	14.0970	705,895,060	2015-11-30
2417	2015-12-17	99,486,670	18,000	14.0937	705,895,060	2015-11-30
2418	2015-12-16	99,468,670	42,000	14.0911	705,895,060	2015-11-30
2419	2015-12-15	99,426,670	174,000	14.0852	705,895,060	2015-11-30
2420	2015-12-14	99,252,670	672,600	14.0605	705,895,060	2015-11-30
2421	2015-12-11	98,580,070	74,000	13.9653	705,895,060	2015-11-30
2422	2015-12-10	98,506,070	-109,800	13.9548	705,895,060	2015-11-30
2423	2015-12-09	98,615,870	620,200	13.9703	705,895,060	2015-11-30
2424	2015-12-08	97,995,670	124,000	13.8825	705,895,060	2015-11-30
2425	2015-12-07	97,871,670	160,000	13.8649	705,895,060	2015-11-30
2426	2015-12-04	97,711,670	20,000	13.8422	705,895,060	2015-11-30
2427	2015-12-03	97,691,670	79,000	13.8394	705,895,060	2015-11-30
2428	2015-12-02	97,612,670	1,616,643	13.8282	705,895,060	2015-11-30
2429	2015-12-01	95,996,027	182,000	13.5992	705,895,060	2015-11-30
2430	2015-11-30	95,814,027	254,000	13.5734	705,895,060	2015-11-30
2431	2015-11-27	95,560,027	351,600	13.5374	705,895,060	2015-10-31
2432	2015-11-26	95,208,427	102,000	13.4876	705,895,060	2015-10-31
2433	2015-11-25	95,106,427	43,200	13.4732	705,895,060	2015-10-31
2434	2015-11-24	95,063,227	93,000	13.4670	705,895,060	2015-10-31
2435	2015-11-23	94,970,227	105,000	13.4539	705,895,060	2015-10-31
2436	2015-11-20	94,865,227	-135,800	13.4390	705,895,060	2015-10-31
2437	2015-11-19	95,001,027	-76,000	13.4582	705,895,060	2015-10-31
2438	2015-11-18	95,077,027	-36,000	13.4690	705,895,060	2015-10-31
2439	2015-11-17	95,113,027	-68,000	13.4741	705,895,060	2015-10-31
2440	2015-11-16	95,181,027	-110	13.4837	705,895,060	2015-10-31
2441	2015-11-13	95,181,137	-189,720	13.4838	705,895,060	2015-10-31
2442	2015-11-12	95,370,857	-43,820	13.5106	705,895,060	2015-10-31
2443	2015-11-11	95,414,677	14,000	13.5168	705,895,060	2015-10-31
2444	2015-11-10	95,400,677	-16,000	13.5149	705,895,060	2015-10-31
2445	2015-11-09	95,416,677	-22,000	13.5171	705,895,060	2015-10-31
2446	2015-11-06	95,438,677	279,530	13.5202	705,895,060	2015-10-31
2447	2015-11-05	95,159,147	151,540	13.4806	705,895,060	2015-10-31
2448	2015-11-04	95,007,607	71,700	13.4592	705,895,060	2015-10-31
2449	2015-11-03	94,935,907	68,000	13.4490	705,895,060	2015-10-31
2450	2015-11-02	94,867,907	65,800	13.4394	705,895,060	2015-10-31
2451	2015-10-30	94,802,107	183,666	13.4301	705,895,060	2015-10-15
2452	2015-10-29	94,618,441	243,867	13.4040	705,895,060	2015-10-15
2453	2015-10-28	94,374,574	-58,000	13.3695	705,895,060	2015-10-15
2454	2015-10-27	94,432,574	-148,000	13.3777	705,895,060	2015-10-15
2455	2015-10-26	94,580,574	-13,075	13.3987	705,895,060	2015-10-15
2456	2015-10-23	94,593,649	-982,330	13.4005	705,895,060	2015-10-15
2457	2015-10-22	95,575,979	307,172	13.5397	705,895,060	2015-10-15
2458	2015-10-20	95,268,807	-41,090	13.4962	705,895,060	2015-10-15
2459	2015-10-19	95,309,897	-172,000	13.5020	705,895,060	2015-10-15
2460	2015-10-16	95,481,897	-63,800	13.5264	705,895,060	2015-10-15
2461	2015-10-15	95,545,697	-36,000	13.5354	705,895,060	2015-10-15
2462	2015-10-14	95,581,697	-9,411,009	13.5067	707,663,060	2015-09-30
2463	2015-10-13	104,992,706	8,397,577	14.8365	707,663,060	2015-09-30
2464	2015-10-12	96,595,129	16,000	13.6499	707,663,060	2015-09-30
2465	2015-10-09	96,579,129	25,400	13.6476	707,663,060	2015-09-30
2466	2015-10-08	96,553,729	124,600	13.6440	707,663,060	2015-09-30
2467	2015-10-07	96,429,129	12,000	13.6264	707,663,060	2015-09-30
2468	2015-10-06	96,417,129	118,000	13.6247	707,663,060	2015-09-30
2469	2015-10-05	96,299,129	-64,000	13.6080	707,663,060	2015-09-30
2470	2015-10-02	96,363,129	-48,000	13.6171	707,663,060	2015-09-30
2471	2015-09-30	96,411,129	-189,426	13.6239	707,663,060	2015-09-30
2472	2015-09-29	96,600,555	210,200	13.6506	707,663,060	2015-08-31
2473	2015-09-25	96,390,355	16,000	13.6209	707,663,060	2015-08-31
2474	2015-09-24	96,374,355	-779,201	13.6187	707,663,060	2015-08-31
2475	2015-09-23	97,153,556	-25,600	13.7288	707,663,060	2015-08-31
2476	2015-09-22	97,179,156	-24,400	13.7324	707,663,060	2015-08-31
2477	2015-09-21	97,203,556	-250,000	13.7359	707,663,060	2015-08-31
2478	2015-09-18	97,453,556	300,400	13.7712	707,663,060	2015-08-31
2479	2015-09-17	97,153,156	-94,000	13.7287	707,663,060	2015-08-31
2480	2015-09-16	97,247,156	-1,398,000	13.7420	707,663,060	2015-08-31
2481	2015-09-15	98,645,156	-292,650	13.9396	707,663,060	2015-08-31
2482	2015-09-14	98,937,806	201,600	13.9809	707,663,060	2015-08-31
2483	2015-09-11	98,736,206	-76,000	13.9524	707,663,060	2015-08-31
2484	2015-09-10	98,812,206	-89,600	13.9632	707,663,060	2015-08-31
2485	2015-09-09	98,901,806	-132,000	13.9758	707,663,060	2015-08-31
2486	2015-09-08	99,033,806	-253,000	13.9945	707,663,060	2015-08-31
2487	2015-09-07	99,286,806	-44,000	14.0302	707,663,060	2015-08-31
2488	2015-09-04	99,330,806	-41,000	14.0365	707,663,060	2015-08-31
2489	2015-09-02	99,371,806	-373,400	14.0422	707,663,060	2015-08-31
2490	2015-09-01	99,745,206	-58,000	14.0950	707,663,060	2015-08-31
2491	2015-08-31	99,803,206	80,000	14.1032	707,663,060	2015-08-31
2492	2015-08-28	99,723,206	599,800	14.0919	707,663,060	2015-08-18
2493	2015-08-27	99,123,406	-86,350	14.0071	707,663,060	2015-08-18
2494	2015-08-26	99,209,756	-200	14.0193	707,663,060	2015-08-18
2495	2015-08-25	99,209,956	31,000	14.0194	707,663,060	2015-08-18
2496	2015-08-24	99,178,956	171,000	14.0150	707,663,060	2015-08-18
2497	2015-08-21	99,007,956	-35,800	13.9908	707,663,060	2015-08-18
2498	2015-08-20	99,043,756	50,800	13.9959	707,663,060	2015-08-18
2499	2015-08-19	98,992,956	-4,600	13.9887	707,663,060	2015-08-18
2500	2015-08-18	98,997,556	-168,750	13.9894	707,663,060	2015-08-18
2501	2015-08-17	99,166,306	0	14.0164	707,503,060	2015-07-31
2502	2015-08-14	99,166,306	-581,900	14.0164	707,503,060	2015-07-31
2503	2015-08-13	99,748,206	-68,000	14.0986	707,503,060	2015-07-31
2504	2015-08-12	99,816,206	-93,000	14.1082	707,503,060	2015-07-31
2505	2015-08-11	99,909,206	-51,000	14.1214	707,503,060	2015-07-31
2506	2015-08-10	99,960,206	-86,600	14.1286	707,503,060	2015-07-31
2507	2015-08-07	100,046,806	-121,400	14.1408	707,503,060	2015-07-31
2508	2015-08-06	100,168,206	-115,000	14.1580	707,503,060	2015-07-31
2509	2015-08-05	100,283,206	6,000	14.1742	707,503,060	2015-07-31
2510	2015-08-04	100,277,206	-96,600	14.1734	707,503,060	2015-07-31
2511	2015-08-03	100,373,806	-1,853,755	14.1870	707,503,060	2015-07-31
2512	2015-07-31	102,227,561	-64,000	14.4491	707,503,060	2015-07-31
2513	2015-07-30	102,291,561	9,801,945	14.4581	707,503,060	2015-07-30
2514	2015-07-29	92,489,616	14,000	14.3799	643,184,600	2015-07-17
2515	2015-07-28	92,475,616	310,000	14.3778	643,184,600	2015-07-17
2516	2015-07-27	92,165,616	341,000	14.3296	643,184,600	2015-07-17
2517	2015-07-24	91,824,616	366,000	14.2766	643,184,600	2015-07-17
2518	2015-07-23	91,458,616	-186,000	14.2197	643,184,600	2015-07-17
2519	2015-07-22	91,644,616	-1,943,591	14.2486	643,184,600	2015-07-17
2520	2015-07-21	93,588,207	-5,513,260	14.5508	643,184,600	2015-07-17
2521	2015-07-20	99,101,467	-18,000	15.4079	643,184,600	2015-07-17
2522	2015-07-17	99,119,467	124,000	15.4107	643,184,600	2015-07-17
2523	2015-07-16	98,995,467	-18,000	15.4043	642,648,600	2015-07-16
2524	2015-07-15	99,013,467	6,020	15.4186	642,170,600	2015-07-15
2525	2015-07-14	99,007,447	8,892,459	15.4181	642,150,600	2015-07-14
2526	2015-07-13	90,114,988	-150,000	14.0372	641,972,600	2015-06-30
2527	2015-07-10	90,264,988	898,000	14.0606	641,972,600	2015-06-30
2528	2015-07-09	89,366,988	-46,000	13.9207	641,972,600	2015-06-30
2529	2015-07-08	89,412,988	-274,000	13.9279	641,972,600	2015-06-30
2530	2015-07-07	89,686,988	-124,000	13.9705	641,972,600	2015-06-30
2531	2015-07-06	89,810,988	4,660	13.9898	641,972,600	2015-06-30
2532	2015-07-03	89,806,328	48,000	13.9891	641,972,600	2015-06-30
2533	2015-07-02	89,758,328	17,500	13.9816	641,972,600	2015-06-30
2534	2015-06-30	89,740,828	322,284	13.9789	641,972,600	2015-06-30
2535	2015-06-29	89,418,544	-409,602	13.9287	641,972,600	2015-05-31
2536	2015-06-26	89,828,146	-125,400	13.9925	641,972,600	2015-05-31
2537	2015-06-25	89,953,546	73,853	14.0121	641,972,600	2015-05-31
2538	2015-06-24	89,879,693	135,248	14.0005	641,972,600	2015-05-31
2539	2015-06-23	89,744,445	389,717	13.9795	641,972,600	2015-05-31
2540	2015-06-22	89,354,728	20,224	13.9188	641,972,600	2015-05-31
2541	2015-06-19	89,334,504	-1,189,000	13.9156	641,972,600	2015-05-31
2542	2015-06-18	90,523,504	-1,140,000	14.1008	641,972,600	2015-05-31
2543	2015-06-17	91,663,504	4,000	14.2784	641,972,600	2015-05-31
2544	2015-06-16	91,659,504	-406,000	14.2778	641,972,600	2015-05-31
2545	2015-06-15	92,065,504	-482,000	14.3410	641,972,600	2015-05-31
2546	2015-06-12	92,547,504	278,000	14.4161	641,972,600	2015-05-31
2547	2015-06-11	92,269,504	-154,000	14.3728	641,972,600	2015-05-31
2548	2015-06-10	92,423,504	316,000	14.3968	641,972,600	2015-05-31
2549	2015-06-09	92,107,504	-176,000	14.3476	641,972,600	2015-05-31
2550	2015-06-08	92,283,504	-78,000	14.3750	641,972,600	2015-05-31
2551	2015-06-05	92,361,504	95,000	14.3871	641,972,600	2015-05-31
2552	2015-06-04	92,266,504	70,000	14.3723	641,972,600	2015-05-31
2553	2015-06-03	92,196,504	-168,000	14.3614	641,972,600	2015-05-31
2554	2015-06-02	92,364,504	188,225	14.3876	641,972,600	2015-05-31
2555	2015-06-01	92,176,279	-285,225	14.3583	641,972,600	2015-05-31
2556	2015-05-29	92,461,504	848,200	14.4027	641,972,600	2015-04-30
2557	2015-05-28	91,613,304	831,000	14.2706	641,972,600	2015-04-30
2558	2015-05-27	90,782,304	14,000	14.1411	641,972,600	2015-04-30
2559	2015-05-26	90,768,304	54,000	14.1390	641,972,600	2015-04-30
2560	2015-05-22	90,714,304	224,000	14.1306	641,972,600	2015-04-30
2561	2015-05-21	90,490,304	136,001	14.0957	641,972,600	2015-04-30
2562	2015-05-20	90,354,303	-66,145	14.0745	641,972,600	2015-04-30
2563	2015-05-19	90,420,448	224,369	14.0848	641,972,600	2015-04-30
2564	2015-05-18	90,196,079	76,000	14.0498	641,972,600	2015-04-30
2565	2015-05-15	90,120,079	190,000	14.0380	641,972,600	2015-04-30
2566	2015-05-14	89,930,079	-22,000	14.0084	641,972,600	2015-04-30
2567	2015-05-13	89,952,079	-316,149	14.0118	641,972,600	2015-04-30
2568	2015-05-12	90,268,228	323,070	14.0611	641,972,600	2015-04-30
2569	2015-05-11	89,945,158	-124,000	14.0107	641,972,600	2015-04-30
2570	2015-05-08	90,069,158	1,079	14.0301	641,972,600	2015-04-30
2571	2015-05-07	90,068,079	-508,225	14.0299	641,972,600	2015-04-30
2572	2015-05-06	90,576,304	272,000	14.1091	641,972,600	2015-04-30
2573	2015-05-05	90,304,304	233,910	14.0667	641,972,600	2015-04-30
2574	2015-05-04	90,070,394	-252,002	14.0303	641,972,600	2015-04-30
2575	2015-04-30	90,322,396	44,613	14.0695	641,972,600	2015-04-30
2576	2015-04-29	90,277,783	214,000	14.0626	641,972,600	2015-03-31
2577	2015-04-28	90,063,783	394,234	14.0292	641,972,600	2015-03-31
2578	2015-04-27	89,669,549	-132,511	13.9678	641,972,600	2015-03-31
2579	2015-04-24	89,802,060	198,000	13.9885	641,972,600	2015-03-31
2580	2015-04-23	89,604,060	-60,000	13.9576	641,972,600	2015-03-31
2581	2015-04-22	89,664,060	-82,000	13.9670	641,972,600	2015-03-31
2582	2015-04-21	89,746,060	182,000	13.9797	641,972,600	2015-03-31
2583	2015-04-20	89,564,060	-222,000	13.9514	641,972,600	2015-03-31
2584	2015-04-17	89,786,060	-97,500	13.9860	641,972,600	2015-03-31
2585	2015-04-16	89,883,560	-138,000	14.0012	641,972,600	2015-03-31
2586	2015-04-15	90,021,560	-594,384	14.0226	641,972,600	2015-03-31
2587	2015-04-14	90,615,944	156,000	14.1152	641,972,600	2015-03-31
2588	2015-04-13	90,459,944	-92,000	14.0909	641,972,600	2015-03-31
2589	2015-04-10	90,551,944	2,553,698	14.1053	641,972,600	2015-03-31
2590	2015-04-09	87,998,246	-1,116,071	13.7075	641,972,600	2015-03-31
2591	2015-04-08	89,114,317	572,129	13.8813	641,972,600	2015-03-31
2592	2015-04-02	88,542,188	52,000	13.7922	641,972,600	2015-03-31
2593	2015-04-01	88,490,188	52,000	13.7841	641,972,600	2015-03-31
2594	2015-03-31	88,438,188	-384,129	13.7760	641,972,600	2015-03-31
2595	2015-03-30	88,822,317	-2,000	13.8358	641,972,600	2015-02-28
2596	2015-03-27	88,824,317	-10,000	13.8362	641,972,600	2015-02-28
2597	2015-03-26	88,834,317	422,129	13.8377	641,972,600	2015-02-28
2598	2015-03-25	88,412,188	-453,129	13.7720	641,972,600	2015-02-28
2599	2015-03-24	88,865,317	14,000	13.8425	641,972,600	2015-02-28
2600	2015-03-23	88,851,317	-20,000	13.8404	641,972,600	2015-02-28
2601	2015-03-20	88,871,317	-166,000	13.8435	641,972,600	2015-02-28
2602	2015-03-19	89,037,317	-182,000	13.8693	641,972,600	2015-02-28
2603	2015-03-18	89,219,317	-721,208	13.8977	641,972,600	2015-02-28
2604	2015-03-17	89,940,525	-2,000	14.0100	641,972,600	2015-02-28
2605	2015-03-16	89,942,525	-161,000	14.0103	641,972,600	2015-02-28
2606	2015-03-13	90,103,525	-50,000	14.0354	641,972,600	2015-02-28
2607	2015-03-12	90,153,525	-70,000	14.0432	641,972,600	2015-02-28
2608	2015-03-11	90,223,525	8,000	14.0541	641,972,600	2015-02-28
2609	2015-03-10	90,215,525	-110,000	14.0529	641,972,600	2015-02-28
2610	2015-03-09	90,325,525	-408,000	14.0700	641,972,600	2015-02-28
2611	2015-03-06	90,733,525	-248,000	14.1336	641,972,600	2015-02-28
2612	2015-03-05	90,981,525	-32,000	14.1722	641,972,600	2015-02-28
2613	2015-03-04	91,013,525	-48,000	14.1772	641,972,600	2015-02-28
2614	2015-03-03	91,061,525	-82,000	14.1846	641,972,600	2015-02-28
2615	2015-03-02	91,143,525	-1,047,764	14.1974	641,972,600	2015-02-28
2616	2015-02-27	92,191,289	-42,000	14.3606	641,972,600	2015-01-31
2617	2015-02-26	92,233,289	-31,900	14.3672	641,972,600	2015-01-31
2618	2015-02-25	92,265,189	-46,000	14.3721	641,972,600	2015-01-31
2619	2015-02-24	92,311,189	43,000	14.3793	641,972,600	2015-01-31
2620	2015-02-23	92,268,189	6,000	14.3726	641,972,600	2015-01-31
2621	2015-02-18	92,262,189	0	14.3717	641,972,600	2015-01-31
2622	2015-02-17	92,262,189	-70,000	14.3717	641,972,600	2015-01-31
2623	2015-02-16	92,332,189	2,000	14.3826	641,972,600	2015-01-31
2624	2015-02-13	92,330,189	2,762,000	14.3823	641,972,600	2015-01-31
2625	2015-02-12	89,568,189	118,000	13.9520	641,972,600	2015-01-31
2626	2015-02-11	89,450,189	14,000	13.9336	641,972,600	2015-01-31
2627	2015-02-10	89,436,189	-2,000	13.9315	641,972,600	2015-01-31
2628	2015-02-09	89,438,189	28,000	13.9318	641,972,600	2015-01-31
2629	2015-02-06	89,410,189	148,000	13.9274	641,972,600	2015-01-31
2630	2015-02-05	89,262,189	46,000	13.9044	641,972,600	2015-01-31
2631	2015-02-04	89,216,189	58,000	13.8972	641,972,600	2015-01-31
2632	2015-02-03	89,158,189	22,000	13.8882	641,972,600	2015-01-31
2633	2015-02-02	89,136,189	-2,000	13.8847	641,972,600	2015-01-31
2634	2015-01-30	89,138,189	1,076,764	13.8850	641,972,600	2014-12-31
2635	2015-01-29	88,061,425	-2,712,000	13.7173	641,972,600	2014-12-31
2636	2015-01-28	90,773,425	182,000	14.1398	641,972,600	2014-12-31
2637	2015-01-27	90,591,425	74,000	14.1114	641,972,600	2014-12-31
2638	2015-01-26	90,517,425	82,000	14.0999	641,972,600	2014-12-31
2639	2015-01-23	90,435,425	-988,764	14.0871	641,972,600	2014-12-31
2640	2015-01-22	91,424,189	-20,000	14.2411	641,972,600	2014-12-31
2641	2015-01-21	91,444,189	54,000	14.2443	641,972,600	2014-12-31
2642	2015-01-20	91,390,189	74,000	14.2358	641,972,600	2014-12-31
2643	2015-01-19	91,316,189	67,000	14.2243	641,972,600	2014-12-31
2644	2015-01-16	91,249,189	-110,000	14.2139	641,972,600	2014-12-31
2645	2015-01-15	91,359,189	-4,000	14.2310	641,972,600	2014-12-31
2646	2015-01-14	91,363,189	116,000	14.2316	641,972,600	2014-12-31
2647	2015-01-13	91,247,189	140,000	14.2136	641,972,600	2014-12-31
2648	2015-01-12	91,107,189	44,000	14.1918	641,972,600	2014-12-31
2649	2015-01-09	91,063,189	-22,000	14.1849	641,972,600	2014-12-31
2650	2015-01-08	91,085,189	-52,000	14.1883	641,972,600	2014-12-31
2651	2015-01-07	91,137,189	-10,000	14.1964	641,972,600	2014-12-31
2652	2015-01-06	91,147,189	64,000	14.1980	641,972,600	2014-12-31
2653	2015-01-05	91,083,189	282,000	14.1880	641,972,600	2014-12-31
2654	2015-01-02	90,801,189	282,000	14.1441	641,972,600	2014-12-31
2655	2014-12-31	90,519,189	0	14.1002	641,972,600	2014-12-31
2656	2014-12-30	90,519,189	80,000	14.1002	641,972,600	2014-12-12
2657	2014-12-29	90,439,189	-261,000	14.0877	641,972,600	2014-12-12
2658	2014-12-24	90,700,189	0	14.1284	641,972,600	2014-12-12
2659	2014-12-23	90,700,189	32,000	14.1284	641,972,600	2014-12-12
2660	2014-12-22	90,668,189	407,000	14.1234	641,972,600	2014-12-12
2661	2014-12-19	90,261,189	298,000	14.0600	641,972,600	2014-12-12
2662	2014-12-18	89,963,189	226,000	14.0136	641,972,600	2014-12-12
2663	2014-12-17	89,737,189	169,000	13.9784	641,972,600	2014-12-12
2664	2014-12-16	89,568,189	-262,000	13.9520	641,972,600	2014-12-12
2665	2014-12-15	89,830,189	584,000	13.9928	641,972,600	2014-12-12
2666	2014-12-12	89,246,189	-201,980	13.9019	641,972,600	2014-12-12
2667	2014-12-11	89,448,169	-362,860	13.9346	641,912,600	2014-12-11
2668	2014-12-10	89,811,029	-273,100	13.9923	641,862,600	2014-12-02
2669	2014-12-09	90,084,129	-322,000	14.0348	641,862,600	2014-12-02
2670	2014-12-08	90,406,129	-138,000	14.0850	641,862,600	2014-12-02
2671	2014-12-05	90,544,129	-90,000	14.1065	641,862,600	2014-12-02
2672	2014-12-04	90,634,129	-42,000	14.1205	641,862,600	2014-12-02
2673	2014-12-03	90,676,129	390,873	14.1270	641,862,600	2014-12-02
2674	2014-12-02	90,285,256	450,000	14.0661	641,862,600	2014-12-02
2675	2014-12-01	89,835,256	155,127	13.9971	641,814,600	2014-11-30
2676	2014-11-28	89,680,129	-433,796	13.9729	641,814,600	2014-11-18
2677	2014-11-27	90,113,925	43,474	14.0405	641,814,600	2014-11-18
2678	2014-11-26	90,070,451	-651,849	14.0337	641,814,600	2014-11-18
2679	2014-11-25	90,722,300	77,000	14.1353	641,814,600	2014-11-18
2680	2014-11-24	90,645,300	404,905	14.1233	641,814,600	2014-11-18
2681	2014-11-21	90,240,395	-604,734	14.0602	641,814,600	2014-11-18
2682	2014-11-20	90,845,129	-10,000	14.1544	641,814,600	2014-11-18
2683	2014-11-19	90,855,129	-461,000	14.1560	641,814,600	2014-11-18
2684	2014-11-18	91,316,129	192,655	14.2278	641,814,600	2014-11-18
2685	2014-11-17	91,123,474	-24,855	14.1988	641,768,600	2014-10-31
2686	2014-11-14	91,148,329	-184,540	14.2027	641,768,600	2014-10-31
2687	2014-11-13	91,332,869	-3,328,391	14.2314	641,768,600	2014-10-31
2688	2014-11-12	94,661,260	-4,550,336	14.7501	641,768,600	2014-10-31
2689	2014-11-11	99,211,596	-426,000	15.4591	641,768,600	2014-10-31
2690	2014-11-10	99,637,596	-120,000	15.5255	641,768,600	2014-10-31
2691	2014-11-07	99,757,596	-42,000	15.5442	641,768,600	2014-10-31
2692	2014-11-06	99,799,596	-346,000	15.5507	641,768,600	2014-10-31
2693	2014-11-05	100,145,596	1,736,000	15.6046	641,768,600	2014-10-31
2694	2014-11-04	98,409,596	-489,000	15.3341	641,768,600	2014-10-31
2695	2014-11-03	98,898,596	-308,000	15.4103	641,768,600	2014-10-31
2696	2014-10-31	99,206,596	-44,000	15.4583	641,768,600	2014-10-31
2697	2014-10-30	99,250,596	12,000	15.4652	641,768,600	2014-09-30
2698	2014-10-29	99,238,596	8,000	15.4633	641,768,600	2014-09-30
2699	2014-10-28	99,230,596	-2,036,454	15.4621	641,768,600	2014-09-30
2700	2014-10-27	101,267,050	-169,791	15.7794	641,768,600	2014-09-30
2701	2014-10-24	101,436,841	10,000	15.8058	641,768,600	2014-09-30
2702	2014-10-23	101,426,841	-373,755	15.8043	641,768,600	2014-09-30
2703	2014-10-22	101,800,596	73,000	15.8625	641,768,600	2014-09-30
2704	2014-10-21	101,727,596	-265,560	15.8511	641,768,600	2014-09-30
2705	2014-10-20	101,993,156	-200,000	15.8925	641,768,600	2014-09-30
2706	2014-10-17	102,193,156	-902,317	15.9237	641,768,600	2014-09-30
2707	2014-10-16	103,095,473	100,700	16.0643	641,768,600	2014-09-30
2708	2014-10-15	102,994,773	-58,000	16.0486	641,768,600	2014-09-30
2709	2014-10-14	103,052,773	-426,317	16.0576	641,768,600	2014-09-30
2710	2014-10-13	103,479,090	4,000	16.1241	641,768,600	2014-09-30
2711	2014-10-10	103,475,090	158,657	16.1234	641,768,600	2014-09-30
2712	2014-10-09	103,316,433	48,000	16.0987	641,768,600	2014-09-30
2713	2014-10-08	103,268,433	18,000	16.0912	641,768,600	2014-09-30
2714	2014-10-07	103,250,433	-97,500	16.0884	641,768,600	2014-09-30
2715	2014-10-06	103,347,933	611,984	16.1036	641,768,600	2014-09-30
2716	2014-10-03	102,735,949	812,813	16.0083	641,768,600	2014-09-30
2717	2014-09-30	101,923,136	151,418	15.8816	641,768,600	2014-09-30
2718	2014-09-29	101,771,718	6,148,664	15.8620	641,605,600	2014-08-31
2719	2014-09-26	95,623,054	-54,000	14.9037	641,605,600	2014-08-31
2720	2014-09-25	95,677,054	-151,000	14.9121	641,605,600	2014-08-31
2721	2014-09-24	95,828,054	-347,266	14.9357	641,605,600	2014-08-31
2722	2014-09-23	96,175,320	96,000	14.9898	641,605,600	2014-08-31
2723	2014-09-22	96,079,320	2,812,000	14.9748	641,605,600	2014-08-31
2724	2014-09-19	93,267,320	158,000	14.5366	641,605,600	2014-08-31
2725	2014-09-18	93,109,320	-3,696,796	14.5119	641,605,600	2014-08-31
2726	2014-09-17	96,806,116	26,000	15.0881	641,605,600	2014-08-31
2727	2014-09-16	96,780,116	60,000	15.0841	641,605,600	2014-08-31
2728	2014-09-15	96,720,116	-114,000	15.0747	641,605,600	2014-08-31
2729	2014-09-12	96,834,116	-327,200	15.0925	641,605,600	2014-08-31
2730	2014-09-11	97,161,316	-72,000	15.1435	641,605,600	2014-08-31
2731	2014-09-10	97,233,316	-190,000	15.1547	641,605,600	2014-08-31
2732	2014-09-08	97,423,316	3,228,441	15.1843	641,605,600	2014-08-31
2733	2014-09-05	94,194,875	-4,933,992	14.6811	641,605,600	2014-08-31
2734	2014-09-04	99,128,867	24,000	15.4501	641,605,600	2014-08-31
2735	2014-09-03	99,104,867	231,059	15.4464	641,605,600	2014-08-31
2736	2014-09-02	98,873,808	-103,000	15.4104	641,605,600	2014-08-31
2737	2014-09-01	98,976,808	201,000	15.4264	641,605,600	2014-08-31
2738	2014-08-29	98,775,808	32,815	15.3971	641,522,600	2014-07-31
2739	2014-08-28	98,742,993	-189,625	15.3920	641,522,600	2014-07-31
2740	2014-08-27	98,932,618	-54,000	15.4215	641,522,600	2014-07-31
2741	2014-08-26	98,986,618	-140,000	15.4300	641,522,600	2014-07-31
2742	2014-08-25	99,126,618	-222,000	15.4518	641,522,600	2014-07-31
2743	2014-08-22	99,348,618	-488,000	15.4864	641,522,600	2014-07-31
2744	2014-08-21	99,836,618	-172,000	15.5624	641,522,600	2014-07-31
2745	2014-08-20	100,008,618	-92,000	15.5893	641,522,600	2014-07-31
2746	2014-08-19	100,100,618	-268,000	15.6036	641,522,600	2014-07-31
2747	2014-08-18	100,368,618	-228,500	15.6454	641,522,600	2014-07-31
2748	2014-08-15	100,597,118	-857,187	15.6810	641,522,600	2014-07-31
2749	2014-08-14	101,454,305	-109,003	15.8146	641,522,600	2014-07-31
2750	2014-08-13	101,563,308	16,000	15.8316	641,522,600	2014-07-31
2751	2014-08-12	101,547,308	-298,000	15.8291	641,522,600	2014-07-31
2752	2014-08-11	101,845,308	-34,375	15.8756	641,522,600	2014-07-31
2753	2014-08-08	101,879,683	-122,000	15.8809	641,522,600	2014-07-31
2754	2014-08-07	102,001,683	-40,000	15.8999	641,522,600	2014-07-31
2755	2014-08-06	102,041,683	-25,994	15.9062	641,522,600	2014-07-31
2756	2014-08-05	102,067,677	324,000	15.9102	641,522,600	2014-07-31
2757	2014-08-04	101,743,677	-80,466	15.8597	641,522,600	2014-07-31
2758	2014-08-01	101,824,143	226,000	15.8723	641,522,600	2014-07-31
2759	2014-07-31	101,598,143	-68,000	15.8370	641,522,600	2014-07-31
2760	2014-07-30	101,666,143	-1,698,000	15.8476	641,522,600	2014-07-11
2761	2014-07-29	103,364,143	-256,000	16.1123	641,522,600	2014-07-11
2762	2014-07-28	103,620,143	-1,384,000	16.1522	641,522,600	2014-07-11
2763	2014-07-25	105,004,143	-36,000	16.3680	641,522,600	2014-07-11
2764	2014-07-24	105,040,143	308,000	16.3736	641,522,600	2014-07-11
2765	2014-07-23	104,732,143	104,000	16.3256	641,522,600	2014-07-11
2766	2014-07-22	104,628,143	24,000	16.3093	641,522,600	2014-07-11
2767	2014-07-21	104,604,143	24,000	16.3056	641,522,600	2014-07-11
2768	2014-07-18	104,580,143	-570,000	16.3019	641,522,600	2014-07-11
2769	2014-07-17	105,150,143	-201,000	16.3907	641,522,600	2014-07-11
2770	2014-07-16	105,351,143	-40,000	16.4220	641,522,600	2014-07-11
2771	2014-07-15	105,391,143	-1,410,540	16.4283	641,522,600	2014-07-11
2772	2014-07-14	106,801,683	-424,000	16.6482	641,522,600	2014-07-11
2773	2014-07-11	107,225,683	-342,000	16.7142	641,522,600	2014-07-11
2774	2014-07-10	107,567,683	-442,000	16.8255	639,313,600	2014-06-30
2775	2014-07-09	108,009,683	22,000	16.8946	639,313,600	2014-06-30
2776	2014-07-08	107,987,683	398,000	16.8912	639,313,600	2014-06-30
2777	2014-07-07	107,589,683	-304,000	16.8289	639,313,600	2014-06-30
2778	2014-07-04	107,893,683	-262,000	16.8765	639,313,600	2014-06-30
2779	2014-07-03	108,155,683	162,000	16.9175	639,313,600	2014-06-30
2780	2014-07-02	107,993,683	-398,000	16.8921	639,313,600	2014-06-30
2781	2014-06-30	108,391,683	1,553,002	16.9544	639,313,600	2014-06-30
2782	2014-06-27	106,838,681	54,852	16.7115	639,313,600	2014-05-31
2783	2014-06-26	106,783,829	393,394	16.7029	639,313,600	2014-05-31
2784	2014-06-25	106,390,435	-402,245	16.6414	639,313,600	2014-05-31
2785	2014-06-24	106,792,680	-105,000	16.7043	639,313,600	2014-05-31
2786	2014-06-23	106,897,680	-83,340	16.7207	639,313,600	2014-05-31
2787	2014-06-20	106,981,020	9,517,097	16.7337	639,313,600	2014-05-31
2788	2014-06-19	97,463,923	-216,000	15.2451	639,313,600	2014-05-31
2789	2014-06-18	97,679,923	108,722	15.2789	639,313,600	2014-05-31
2790	2014-06-17	97,571,201	220,000	15.2619	639,313,600	2014-05-31
2791	2014-06-16	97,351,201	-1,704,000	15.2275	639,313,600	2014-05-31
2792	2014-06-13	99,055,201	1,096,029	15.4940	639,313,600	2014-05-31
2793	2014-06-12	97,959,172	1,392,000	15.3226	639,313,600	2014-05-31
2794	2014-06-11	96,567,172	346,000	15.1048	639,313,600	2014-05-31
2795	2014-06-10	96,221,172	547,334	15.0507	639,313,600	2014-05-31
2796	2014-06-09	95,673,838	59,889	14.9651	639,313,600	2014-05-31
2797	2014-06-06	95,613,949	184,000	14.9557	639,313,600	2014-05-31
2798	2014-06-05	95,429,949	1,468,000	14.9269	639,313,600	2014-05-31
2799	2014-06-04	93,961,949	-738,000	14.6973	639,313,600	2014-05-31
2800	2014-06-03	94,699,949	188,000	14.8128	639,313,600	2014-05-31
2801	2014-05-30	94,511,949	302,000	14.7833	639,313,600	2014-04-30
2802	2014-05-29	94,209,949	-471,640	14.7361	639,313,600	2014-04-30
2803	2014-05-28	94,681,589	-36,000	14.8099	639,313,600	2014-04-30
2804	2014-05-27	94,717,589	652,000	14.8155	639,313,600	2014-04-30
2805	2014-05-26	94,065,589	210,000	14.7135	639,313,600	2014-04-30
2806	2014-05-23	93,855,589	222,000	14.6807	639,313,600	2014-04-30
2807	2014-05-22	93,633,589	187,000	14.6460	639,313,600	2014-04-30
2808	2014-05-21	93,446,589	536,000	14.6167	639,313,600	2014-04-30
2809	2014-05-20	92,910,589	-60,000	14.5329	639,313,600	2014-04-30
2810	2014-05-19	92,970,589	316,000	14.5423	639,313,600	2014-04-30
2811	2014-05-16	92,654,589	84,000	14.4928	639,313,600	2014-04-30
2812	2014-05-15	92,570,589	96,000	14.4797	639,313,600	2014-04-30
2813	2014-05-14	92,474,589	70,000	14.4647	639,313,600	2014-04-30
2814	2014-05-13	92,404,589	84,000	14.4537	639,313,600	2014-04-30
2815	2014-05-12	92,320,589	-42,000	14.4406	639,313,600	2014-04-30
2816	2014-05-10	92,362,589	0	14.4471	639,313,600	2014-04-30
2817	2014-05-09	92,362,589	53,000	14.4471	639,313,600	2014-04-30
2818	2014-05-08	92,309,589	2,000	14.4389	639,313,600	2014-04-30
2819	2014-05-07	92,307,589	172,000	14.4385	639,313,600	2014-04-30
2820	2014-05-05	92,135,589	46,000	14.4116	639,313,600	2014-04-30
2821	2014-05-02	92,089,589	124,000	14.4044	639,313,600	2014-04-30
2822	2014-04-30	91,965,589	327,371	14.3851	639,313,600	2014-04-30
2823	2014-04-29	91,638,218	-141,146	14.3338	639,313,600	2014-03-31
2824	2014-04-28	91,779,364	912,200	14.3559	639,313,600	2014-03-31
2825	2014-04-25	90,867,164	-478,200	14.2132	639,313,600	2014-03-31
2826	2014-04-24	91,345,364	-14,000	14.2880	639,313,600	2014-03-31
2827	2014-04-23	91,359,364	-86,000	14.2902	639,313,600	2014-03-31
2828	2014-04-22	91,445,364	100,000	14.3037	639,313,600	2014-03-31
2829	2014-04-17	91,345,364	-52,000	14.2880	639,313,600	2014-03-31
2830	2014-04-16	91,397,364	90,000	14.2962	639,313,600	2014-03-31
2831	2014-04-15	91,307,364	190,000	14.2821	639,313,600	2014-03-31
2832	2014-04-14	91,117,364	200,000	14.2524	639,313,600	2014-03-31
2833	2014-04-11	90,917,364	-14,000	14.2211	639,313,600	2014-03-31
2834	2014-04-10	90,931,364	94,000	14.2233	639,313,600	2014-03-31
2835	2014-04-09	90,837,364	84,000	14.2086	639,313,600	2014-03-31
2836	2014-04-08	90,753,364	132,000	14.1954	639,313,600	2014-03-31
2837	2014-04-07	90,621,364	218,000	14.1748	639,313,600	2014-03-31
2838	2014-04-04	90,403,364	167,360	14.1407	639,313,600	2014-03-31
2839	2014-04-03	90,236,004	28,000	14.1145	639,313,600	2014-03-31
2840	2014-04-02	90,208,004	-93,000	14.1101	639,313,600	2014-03-31
2841	2014-04-01	90,301,004	56,000	14.1247	639,313,600	2014-03-31
2842	2014-03-31	90,245,004	24,000	14.1159	639,313,600	2014-03-31
2843	2014-03-28	90,221,004	0	14.1122	639,313,600	2014-02-28
2844	2014-03-27	90,221,004	-25,000	14.1122	639,313,600	2014-02-28
2845	2014-03-26	90,246,004	-250,000	14.1161	639,313,600	2014-02-28
2846	2014-03-25	90,496,004	-116,000	14.1552	639,313,600	2014-02-28
2847	2014-03-24	90,612,004	-120,000	14.1733	639,313,600	2014-02-28
2848	2014-03-21	90,732,004	-252,000	14.1921	639,313,600	2014-02-28
2849	2014-03-20	90,984,004	22,000	14.2315	639,313,600	2014-02-28
2850	2014-03-19	90,962,004	-40,000	14.2281	639,313,600	2014-02-28
2851	2014-03-18	91,002,004	-56,000	14.2343	639,313,600	2014-02-28
2852	2014-03-17	91,058,004	-32,000	14.2431	639,313,600	2014-02-28
2853	2014-03-14	91,090,004	48,000	14.2481	639,313,600	2014-02-28
2854	2014-03-13	91,042,004	-638,000	14.2406	639,313,600	2014-02-28
2855	2014-03-12	91,680,004	689,100	14.3404	639,313,600	2014-02-28
2856	2014-03-11	90,990,904	-110,000	14.2326	639,313,600	2014-02-28
2857	2014-03-10	91,100,904	-266,000	14.2498	639,313,600	2014-02-28
2858	2014-03-07	91,366,904	-296,000	14.2914	639,313,600	2014-02-28
2859	2014-03-06	91,662,904	6,000	14.3377	639,313,600	2014-02-28
2860	2014-03-05	91,656,904	-306,000	14.3368	639,313,600	2014-02-28
2861	2014-03-04	91,962,904	-983,088	14.3846	639,313,600	2014-02-28
2862	2014-03-03	92,945,992	396,640	14.5384	639,313,600	2014-02-28
2863	2014-02-28	92,549,352	-933,640	14.4764	639,313,600	2014-02-28
2864	2014-02-27	93,482,992	-370,000	14.6224	639,313,600	2014-01-31
2865	2014-02-26	93,852,992	-514,000	14.6803	639,313,600	2014-01-31
2866	2014-02-25	94,366,992	-52,000	14.7607	639,313,600	2014-01-31
2867	2014-02-24	94,418,992	-584,000	14.7688	639,313,600	2014-01-31
2868	2014-02-21	95,002,992	-426,663	14.8602	639,313,600	2014-01-31
2869	2014-02-20	95,429,655	-130,000	14.9269	639,313,600	2014-01-31
2870	2014-02-19	95,559,655	30,000	14.9472	639,313,600	2014-01-31
2871	2014-02-18	95,529,655	-80,000	14.9425	639,313,600	2014-01-31
2872	2014-02-17	95,609,655	0	14.9550	639,313,600	2014-01-31
2873	2014-02-14	95,609,655	16,000	14.9550	639,313,600	2014-01-31
2874	2014-02-13	95,593,655	18,000	14.9525	639,313,600	2014-01-31
2875	2014-02-12	95,575,655	44,000	14.9497	639,313,600	2014-01-31
2876	2014-02-11	95,531,655	70,000	14.9428	639,313,600	2014-01-31
2877	2014-02-10	95,461,655	2,000	14.9319	639,313,600	2014-01-31
2878	2014-02-07	95,459,655	-2,000	14.9316	639,313,600	2014-01-31
2879	2014-02-06	95,461,655	-427,360	14.9319	639,313,600	2014-01-31
2880	2014-02-05	95,889,015	-8,969,772	14.9987	639,313,600	2014-01-31
2881	2014-02-04	104,858,787	-83,000	16.4018	639,313,600	2014-01-31
2882	2014-01-30	104,941,787	0	16.4148	639,313,600	2013-12-31
2883	2014-01-29	104,941,787	-238,000	16.4148	639,313,600	2013-12-31
2884	2014-01-28	105,179,787	216,000	16.4520	639,313,600	2013-12-31
2885	2014-01-27	104,963,787	2,186,000	16.4182	639,313,600	2013-12-31
2886	2014-01-24	102,777,787	-1,000	16.0763	639,313,600	2013-12-31
2887	2014-01-23	102,778,787	-98,000	16.0764	639,313,600	2013-12-31
2888	2014-01-22	102,876,787	38,000	16.0918	639,313,600	2013-12-31
2889	2014-01-21	102,838,787	66,000	16.0858	639,313,600	2013-12-31
2890	2014-01-20	102,772,787	198,000	16.0755	639,313,600	2013-12-31
2891	2014-01-17	102,574,787	170,000	16.0445	639,313,600	2013-12-31
2892	2014-01-16	102,404,787	-116,000	16.0179	639,313,600	2013-12-31
2893	2014-01-15	102,520,787	308,392	16.0361	639,313,600	2013-12-31
2894	2014-01-14	102,212,395	-98,000	15.9878	639,313,600	2013-12-31
2895	2014-01-13	102,310,395	156,663	16.0032	639,313,600	2013-12-31
2896	2014-01-10	102,153,732	104,000	15.9787	639,313,600	2013-12-31
2897	2014-01-09	102,049,732	20,000	15.9624	639,313,600	2013-12-31
2898	2014-01-08	102,029,732	132,000	15.9593	639,313,600	2013-12-31
2899	2014-01-07	101,897,732	-160,000	15.9386	639,313,600	2013-12-31
2900	2014-01-06	102,057,732	-111,000	15.9636	639,313,600	2013-12-31
2901	2014-01-03	102,168,732	-32,000	15.9810	639,313,600	2013-12-31
2902	2014-01-02	102,200,732	-22,000	15.9860	639,313,600	2013-12-31
2903	2013-12-31	102,222,732	0	15.9895	639,313,600	2013-12-31
2904	2013-12-30	102,222,732	-184,000	15.9895	639,313,600	2013-11-30
2905	2013-12-27	102,406,732	98,000	16.0182	639,313,600	2013-11-30
2906	2013-12-24	102,308,732	0	16.0029	639,313,600	2013-11-30
2907	2013-12-23	102,308,732	-226,100	16.0029	639,313,600	2013-11-30
2908	2013-12-20	102,534,832	-4,000	16.0383	639,313,600	2013-11-30
2909	2013-12-19	102,538,832	-474,000	16.0389	639,313,600	2013-11-30
2910	2013-12-18	103,012,832	-102,000	16.1130	639,313,600	2013-11-30
2911	2013-12-17	103,114,832	-328,000	16.1290	639,313,600	2013-11-30
2912	2013-12-16	103,442,832	164,000	16.1803	639,313,600	2013-11-30
2913	2013-12-13	103,278,832	-341,000	16.1546	639,313,600	2013-11-30
2914	2013-12-12	103,619,832	856,000	16.2080	639,313,600	2013-11-30
2915	2013-12-11	102,763,832	-34,000	16.0741	639,313,600	2013-11-30
2916	2013-12-10	102,797,832	-52,000	16.0794	639,313,600	2013-11-30
2917	2013-12-09	102,849,832	14,000	16.0875	639,313,600	2013-11-30
2918	2013-12-06	102,835,832	127,000	16.0854	639,313,600	2013-11-30
2919	2013-12-05	102,708,832	207,000	16.0655	639,313,600	2013-11-30
2920	2013-12-04	102,501,832	-56,000	16.0331	639,313,600	2013-11-30
2921	2013-12-03	102,557,832	-126,000	16.0419	639,313,600	2013-11-30
2922	2013-12-02	102,683,832	74,000	16.0616	639,313,600	2013-11-30
2923	2013-11-29	102,609,832	-314,000	16.0500	639,313,600	2013-10-31
2924	2013-11-28	102,923,832	70,000	16.0991	639,313,600	2013-10-31
2925	2013-11-27	102,853,832	34,000	16.0882	639,313,600	2013-10-31
2926	2013-11-26	102,819,832	108,000	16.0828	639,313,600	2013-10-31
2927	2013-11-25	102,711,832	8,000	16.0660	639,313,600	2013-10-31
2928	2013-11-22	102,703,832	38,000	16.0647	639,313,600	2013-10-31
2929	2013-11-21	102,665,832	-613,608	16.0588	639,313,600	2013-10-31
2930	2013-11-20	103,279,440	284,608	16.1547	639,313,600	2013-10-31
2931	2013-11-19	102,994,832	23,000	16.1102	639,313,600	2013-10-31
2932	2013-11-18	102,971,832	142,000	16.1066	639,313,600	2013-10-31
2933	2013-11-15	102,829,832	-294,696	16.0844	639,313,600	2013-10-31
2934	2013-11-14	103,124,528	-4,000	16.1305	639,313,600	2013-10-31
2935	2013-11-13	103,128,528	-414,000	16.1311	639,313,600	2013-10-31
2936	2013-11-12	103,542,528	296,000	16.1959	639,313,600	2013-10-31
2937	2013-11-11	103,246,528	68,000	16.1496	639,313,600	2013-10-31
2938	2013-11-08	103,178,528	106,000	16.1390	639,313,600	2013-10-31
2939	2013-11-07	103,072,528	-36,000	16.1224	639,313,600	2013-10-31
2940	2013-11-06	103,108,528	764,000	16.1280	639,313,600	2013-10-31
2941	2013-11-05	102,344,528	182,000	16.0085	639,313,600	2013-10-31
2942	2013-11-04	102,162,528	-80,000	15.9800	639,313,600	2013-10-31
2943	2013-11-01	102,242,528	-66,000	15.9925	639,313,600	2013-10-31
2944	2013-10-31	102,308,528	232,000	16.0029	639,313,600	2013-10-31
2945	2013-10-30	102,076,528	9,439,282	15.9666	639,313,600	2013-09-30
2946	2013-10-29	92,637,246	-74,000	14.4901	639,313,600	2013-09-30
2947	2013-10-28	92,711,246	-70,000	14.5017	639,313,600	2013-09-30
2948	2013-10-25	92,781,246	244,000	14.5126	639,313,600	2013-09-30
2949	2013-10-24	92,537,246	200,000	14.4745	639,313,600	2013-09-30
2950	2013-10-23	92,337,246	-134,000	14.4432	639,313,600	2013-09-30
2951	2013-10-22	92,471,246	-78,000	14.4641	639,313,600	2013-09-30
2952	2013-10-21	92,549,246	-961,304	14.4763	639,313,600	2013-09-30
2953	2013-10-18	93,510,550	410,000	14.6267	639,313,600	2013-09-30
2954	2013-10-17	93,100,550	284,000	14.5626	639,313,600	2013-09-30
2955	2013-10-16	92,816,550	596,000	14.5182	639,313,600	2013-09-30
2956	2013-10-15	92,220,550	324,000	14.4249	639,313,600	2013-09-30
2957	2013-10-11	91,896,550	412,000	14.3743	639,313,600	2013-09-30
2958	2013-10-10	91,484,550	-241,785	14.3098	639,313,600	2013-09-30
2959	2013-10-09	91,726,335	-36,000	14.3476	639,313,600	2013-09-30
2960	2013-10-08	91,762,335	30,785	14.3533	639,313,600	2013-09-30
2961	2013-10-07	91,731,550	0	14.3484	639,313,600	2013-09-30
2962	2013-10-04	91,731,550	38,000	14.3484	639,313,600	2013-09-30
2963	2013-10-03	91,693,550	-80,000	14.3425	639,313,600	2013-09-30
2964	2013-10-02	91,773,550	32,000	14.3550	639,313,600	2013-09-30
2965	2013-09-30	91,741,550	93,538	14.3500	639,313,600	2013-09-30
2966	2013-09-27	91,648,012	125,000	14.3354	639,313,600	2013-08-31
2967	2013-09-26	91,523,012	-207,912	14.3158	639,313,600	2013-08-31
2968	2013-09-25	91,730,924	-6,000	14.3483	639,313,600	2013-08-31
2969	2013-09-24	91,736,924	58,000	14.3493	639,313,600	2013-08-31
2970	2013-09-23	91,678,924	-64,000	14.3402	639,313,600	2013-08-31
2971	2013-09-19	91,742,924	-1,070,062	14.3502	639,313,600	2013-08-31
2972	2013-09-18	92,812,986	-7,639,808	14.5176	639,313,600	2013-08-31
2973	2013-09-17	100,452,794	-56,000	15.7126	639,313,600	2013-08-31
2974	2013-09-16	100,508,794	56,313	15.7214	639,313,600	2013-08-31
2975	2013-09-13	100,452,481	22,000	15.7126	639,313,600	2013-08-31
2976	2013-09-12	100,430,481	-702,000	15.7091	639,313,600	2013-08-31
2977	2013-09-11	101,132,481	199,394	15.8189	639,313,600	2013-08-31
2978	2013-09-10	100,933,087	-734,000	15.7877	639,313,600	2013-08-31
2979	2013-09-09	101,667,087	-18,000	15.9025	639,313,600	2013-08-31
2980	2013-09-06	101,685,087	-208,000	15.9054	639,313,600	2013-08-31
2981	2013-09-05	101,893,087	-68,000	15.9379	639,313,600	2013-08-31
2982	2013-09-04	101,961,087	10,000	15.9485	639,313,600	2013-08-31
2983	2013-09-03	101,951,087	44,000	15.9470	639,313,600	2013-08-31
2984	2013-09-02	101,907,087	142,000	15.9401	639,313,600	2013-08-31
2985	2013-08-30	101,765,087	0	15.9179	639,313,600	2013-07-31
2986	2013-08-29	101,765,087	0	15.9179	639,313,600	2013-07-31
2987	2013-08-28	101,765,087	-19,245	15.9179	639,313,600	2013-07-31
2988	2013-08-27	101,784,332	20,000	15.9209	639,313,600	2013-07-31
2989	2013-08-26	101,764,332	-504,999	15.9177	639,313,600	2013-07-31
2990	2013-08-23	102,269,331	536,083	15.9967	639,313,600	2013-07-31
2991	2013-08-22	101,733,248	-68,000	15.9129	639,313,600	2013-07-31
2992	2013-08-21	101,801,248	14,000	15.9235	639,313,600	2013-07-31
2993	2013-08-20	101,787,248	-288,000	15.9213	639,313,600	2013-07-31
2994	2013-08-19	102,075,248	258,916	15.9664	639,313,600	2013-07-31
2995	2013-08-16	101,816,332	177,271	15.9259	639,313,600	2013-07-31
2996	2013-08-15	101,639,061	-390,006	15.8982	639,313,600	2013-07-31
2997	2013-08-14	102,029,067	0	15.9592	639,313,600	2013-07-31
2998	2013-08-13	102,029,067	-18,000	15.9592	639,313,600	2013-07-31
2999	2013-08-12	102,047,067	-110,536	15.9620	639,313,600	2013-07-31
3000	2013-08-09	102,157,603	-1,834	15.9793	639,313,600	2013-07-31
3001	2013-08-08	102,159,437	-50,729	15.9796	639,313,600	2013-07-31
3002	2013-08-07	102,210,166	20,000	15.9875	639,313,600	2013-07-31
3003	2013-08-06	102,190,166	93,000	15.9844	639,313,600	2013-07-31
3004	2013-08-05	102,097,166	42,000	15.9698	639,313,600	2013-07-31
3005	2013-08-02	102,055,166	140,000	15.9632	639,313,600	2013-07-31
3006	2013-08-01	101,915,166	-20,000	15.9413	639,313,600	2013-07-31
3007	2013-07-31	101,935,166	30,000	15.9445	639,313,600	2013-07-31
3008	2013-07-30	101,905,166	30,000	15.9398	639,313,600	2013-06-30
3009	2013-07-29	101,875,166	93,000	15.9351	639,313,600	2013-06-30
3010	2013-07-26	101,782,166	34,000	15.9205	639,313,600	2013-06-30
3011	2013-07-25	101,748,166	-74,000	15.9152	639,313,600	2013-06-30
3012	2013-07-24	101,822,166	20,000	15.9268	639,313,600	2013-06-30
3013	2013-07-23	101,802,166	-134,000	15.9237	639,313,600	2013-06-30
3014	2013-07-22	101,936,166	16,000	15.9446	639,313,600	2013-06-30
3015	2013-07-19	101,920,166	-2,000	15.9421	639,313,600	2013-06-30
3016	2013-07-18	101,922,166	-202,000	15.9424	639,313,600	2013-06-30
3017	2013-07-17	102,124,166	192,000	15.9740	639,313,600	2013-06-30
3018	2013-07-16	101,932,166	186,000	15.9440	639,313,600	2013-06-30
3019	2013-07-15	101,746,166	-32,000	15.9149	639,313,600	2013-06-30
3020	2013-07-12	101,778,166	-78,000	15.9199	639,313,600	2013-06-30
3021	2013-07-11	101,856,166	-41,000	15.9321	639,313,600	2013-06-30
3022	2013-07-10	101,897,166	-832,509	15.9385	639,313,600	2013-06-30
3023	2013-07-09	102,729,675	592,593	16.0687	639,313,600	2013-06-30
3024	2013-07-08	102,137,082	9,711,043	15.9761	639,313,600	2013-06-30
3025	2013-07-05	92,426,039	-116,000	14.4571	639,313,600	2013-06-30
3026	2013-07-04	92,542,039	-140,070	14.4752	639,313,600	2013-06-30
3027	2013-07-03	92,682,109	-456,000	14.4971	639,313,600	2013-06-30
3028	2013-07-02	93,138,109	-392,000	14.5685	639,313,600	2013-06-30
3029	2013-06-28	93,530,109	-138,000	14.6298	639,313,600	2013-05-31
3030	2013-06-27	93,668,109	-456,868	14.6514	639,313,600	2013-05-31
3031	2013-06-26	94,124,977	-68,000	14.7228	639,313,600	2013-05-31
3032	2013-06-25	94,192,977	-150,000	14.7335	639,313,600	2013-05-31
3033	2013-06-24	94,342,977	-68,000	14.7569	639,313,600	2013-05-31
3034	2013-06-21	94,410,977	66,000	14.7676	639,313,600	2013-05-31
3035	2013-06-20	94,344,977	-166,000	14.7572	639,313,600	2013-05-31
3036	2013-06-19	94,510,977	-252,000	14.7832	639,313,600	2013-05-31
3037	2013-06-18	94,762,977	-244,000	14.8226	639,313,600	2013-05-31
3038	2013-06-17	95,006,977	-2,691,343	14.8608	639,313,600	2013-05-31
3039	2013-06-14	97,698,320	46,000	15.2818	639,313,600	2013-05-31
3040	2013-06-13	97,652,320	-20,000	15.2746	639,313,600	2013-05-31
3041	2013-06-11	97,672,320	-125,000	15.2777	639,313,600	2013-05-31
3042	2013-06-10	97,797,320	2,726,951	15.2972	639,313,600	2013-05-31
3043	2013-06-07	95,070,369	-347,000	14.8707	639,313,600	2013-05-31
3044	2013-06-06	95,417,369	-353,558	14.9250	639,313,600	2013-05-31
3045	2013-06-05	95,770,927	-1,662,000	14.9803	639,313,600	2013-05-31
3046	2013-06-04	97,432,927	40,870	15.2402	639,313,600	2013-05-31
3047	2013-06-03	97,392,057	6,000	15.2338	639,313,600	2013-05-31
3048	2013-05-31	97,386,057	166,000	15.2329	639,313,600	2013-05-31
3049	2013-05-30	97,220,057	21,608	15.2069	639,313,600	2013-04-30
3050	2013-05-29	97,198,449	-101,608	15.2036	639,313,600	2013-04-30
3051	2013-05-28	97,300,057	-68,000	15.2195	639,313,600	2013-04-30
3052	2013-05-27	97,368,057	-122,000	15.2301	639,313,600	2013-04-30
3053	2013-05-24	97,490,057	14,000	15.2492	639,313,600	2013-04-30
3054	2013-05-23	97,476,057	141,916	15.2470	639,313,600	2013-04-30
3055	2013-05-22	97,334,141	27,353	15.2248	639,313,600	2013-04-30
3056	2013-05-21	97,306,788	-39,834	15.2205	639,313,600	2013-04-30
3057	2013-05-20	97,346,622	-40,000	15.2267	639,313,600	2013-04-30
3058	2013-05-16	97,386,622	-12,000	15.2330	639,313,600	2013-04-30
3059	2013-05-15	97,398,622	-3,000	15.2349	639,313,600	2013-04-30
3060	2013-05-14	97,401,622	-57,000	15.2353	639,313,600	2013-04-30
3061	2013-05-13	97,458,622	0	15.2443	639,313,600	2013-04-30
3062	2013-05-10	97,458,622	-64,000	15.2443	639,313,600	2013-04-30
3063	2013-05-09	97,522,622	-9,095,616	15.2543	639,313,600	2013-04-30
3064	2013-05-08	106,618,238	-40,000	16.6770	639,313,600	2013-04-30
3065	2013-05-07	106,658,238	30,000	16.6832	639,313,600	2013-04-30
3066	2013-05-06	106,628,238	10,000	16.6785	639,313,600	2013-04-30
3067	2013-05-03	106,618,238	-16,000	16.6770	639,313,600	2013-04-30
3068	2013-05-02	106,634,238	0	16.6795	639,313,600	2013-04-30
3069	2013-04-30	106,634,238	104,500	16.6795	639,313,600	2013-04-30
3070	2013-04-29	106,529,738	6,000	16.6631	639,313,600	2013-03-31
3071	2013-04-26	106,523,738	8,000	16.6622	639,313,600	2013-03-31
3072	2013-04-25	106,515,738	8,000	16.6610	639,313,600	2013-03-31
3073	2013-04-24	106,507,738	-28,000	16.6597	639,313,600	2013-03-31
3074	2013-04-23	106,535,738	14,000	16.6641	639,313,600	2013-03-31
3075	2013-04-22	106,521,738	274,000	16.6619	639,313,600	2013-03-31
3076	2013-04-19	106,247,738	1,000	16.6190	639,313,600	2013-03-31
3077	2013-04-18	106,246,738	0	16.6189	639,313,600	2013-03-31
3078	2013-04-17	106,246,738	-8,000	16.6189	639,313,600	2013-03-31
3079	2013-04-16	106,254,738	17,000	16.6201	639,313,600	2013-03-31
3080	2013-04-15	106,237,738	14,000	16.6175	639,313,600	2013-03-31
3081	2013-04-12	106,223,738	-7,000	16.6153	639,313,600	2013-03-31
3082	2013-04-11	106,230,738	-36,500	16.6164	639,313,600	2013-03-31
3083	2013-04-10	106,267,238	4,000	16.6221	639,313,600	2013-03-31
3084	2013-04-09	106,263,238	142,000	16.6215	639,313,600	2013-03-31
3085	2013-04-08	106,121,238	-19,000	16.5992	639,313,600	2013-03-31
3086	2013-04-05	106,140,238	-16,000	16.6022	639,313,600	2013-03-31
3087	2013-04-03	106,156,238	0	16.6047	639,313,600	2013-03-31
3088	2013-04-02	106,156,238	-64,000	16.6047	639,313,600	2013-03-31
3089	2013-03-28	106,220,238	103,000	16.6147	639,313,600	2013-02-28
3090	2013-03-27	106,117,238	86,000	16.5986	639,313,600	2013-02-28
3091	2013-03-26	106,031,238	204,000	16.5852	639,313,600	2013-02-28
3092	2013-03-25	105,827,238	-8,000	16.5533	639,313,600	2013-02-28
3093	2013-03-22	105,835,238	-71,500	16.5545	639,313,600	2013-02-28
3094	2013-03-21	105,906,738	111,000	16.5657	639,313,600	2013-02-28
3095	2013-03-20	105,795,738	-16,000	16.5483	639,313,600	2013-02-28
3096	2013-03-19	105,811,738	-47,000	16.5508	639,313,600	2013-02-28
3097	2013-03-18	105,858,738	-26,000	16.5582	639,313,600	2013-02-28
3098	2013-03-15	105,884,738	-154,000	16.5623	639,313,600	2013-02-28
3099	2013-03-14	106,038,738	-180,000	16.5863	639,313,600	2013-02-28
3100	2013-03-13	106,218,738	9,420,301	16.6145	639,313,600	2013-02-28
3101	2013-03-12	96,798,437	35,000	15.1410	639,313,600	2013-02-28
3102	2013-03-11	96,763,437	-6,000	15.1355	639,313,600	2013-02-28
3103	2013-03-08	96,769,437	-110,000	15.1365	639,313,600	2013-02-28
3104	2013-03-07	96,879,437	-200	15.1537	639,313,600	2013-02-28
3105	2013-03-06	96,879,637	-166,000	15.1537	639,313,600	2013-02-28
3106	2013-03-05	97,045,637	-4,000	15.1797	639,313,600	2013-02-28
3107	2013-03-04	97,049,637	47,000	15.1803	639,313,600	2013-02-28
3108	2013-03-01	97,002,637	-229,000	15.1729	639,313,600	2013-02-28
3109	2013-02-28	97,231,637	-28,000	15.2088	639,313,600	2013-02-28
3110	2013-02-27	97,259,637	-427,800	15.2131	639,313,600	2013-01-31
3111	2013-02-26	97,687,437	-206,000	15.2800	639,313,600	2013-01-31
3112	2013-02-25	97,893,437	-212,000	15.3123	639,313,600	2013-01-31
3113	2013-02-22	98,105,437	-275,609	15.3454	639,313,600	2013-01-31
3114	2013-02-21	98,381,046	-1,150,000	15.3885	639,313,600	2013-01-31
3115	2013-02-20	99,531,046	-82,500	15.5684	639,313,600	2013-01-31
3116	2013-02-19	99,613,546	-66,000	15.5813	639,313,600	2013-01-31
3117	2013-02-18	99,679,546	-185,000	15.5917	639,313,600	2013-01-31
3118	2013-02-15	99,864,546	8,000	15.6206	639,313,600	2013-01-31
3119	2013-02-14	99,856,546	-58,500	15.6193	639,313,600	2013-01-31
3120	2013-02-08	99,915,046	-48,000	15.6285	639,313,600	2013-01-31
3121	2013-02-07	99,963,046	-126,000	15.6360	639,313,600	2013-01-31
3122	2013-02-06	100,089,046	-1,234,000	15.6557	639,313,600	2013-01-31
3123	2013-02-05	101,323,046	-84,000	15.8487	639,313,600	2013-01-31
3124	2013-02-04	101,407,046	-236,000	15.8619	639,313,600	2013-01-31
3125	2013-02-01	101,643,046	-932,000	15.8988	639,313,600	2013-01-31
3126	2013-01-31	102,575,046	-376,000	16.0446	639,313,600	2013-01-31
3127	2013-01-30	102,951,046	30,000	16.1034	639,313,600	2012-12-31
3128	2013-01-29	102,921,046	-186,000	16.0987	639,313,600	2012-12-31
3129	2013-01-28	103,107,046	-1,070,000	16.1278	639,313,600	2012-12-31
3130	2013-01-25	104,177,046	-222,000	16.2951	639,313,600	2012-12-31
3131	2013-01-24	104,399,046	-108,000	16.3299	639,313,600	2012-12-31
3132	2013-01-23	104,507,046	14,000	16.3468	639,313,600	2012-12-31
3133	2013-01-22	104,493,046	-82,000	16.3446	639,313,600	2012-12-31
3134	2013-01-21	104,575,046	478,000	16.3574	639,313,600	2012-12-31
3135	2013-01-18	104,097,046	-336,000	16.2826	639,313,600	2012-12-31
3136	2013-01-17	104,433,046	-204,000	16.3352	639,313,600	2012-12-31
3137	2013-01-16	104,637,046	50,000	16.3671	639,313,600	2012-12-31
3138	2013-01-15	104,587,046	219,105	16.3593	639,313,600	2012-12-31
3139	2013-01-14	104,367,941	22,000	16.3250	639,313,600	2012-12-31
3140	2013-01-11	104,345,941	-20,000	16.3216	639,313,600	2012-12-31
3141	2013-01-10	104,365,941	18,000	16.3247	639,313,600	2012-12-31
3142	2013-01-09	104,347,941	129,000	16.3219	639,313,600	2012-12-31
3143	2013-01-08	104,218,941	-42,000	16.3017	639,313,600	2012-12-31
3144	2013-01-07	104,260,941	468,000	16.3083	639,313,600	2012-12-31
3145	2013-01-04	103,792,941	-560,000	16.2351	639,313,600	2012-12-31
3146	2013-01-03	104,352,941	-33,000	16.3227	639,313,600	2012-12-31
3147	2013-01-02	104,385,941	-87,000	16.3278	639,313,600	2012-12-31
3148	2012-12-31	104,472,941	0	16.3414	639,313,600	2012-12-31
3149	2012-12-28	104,472,941	-53,000	16.3414	639,313,600	2012-11-30
3150	2012-12-27	104,525,941	-104,000	16.3497	639,313,600	2012-11-30
3151	2012-12-24	104,629,941	0	16.3660	639,313,600	2012-11-30
3152	2012-12-21	104,629,941	-160,000	16.3660	639,313,600	2012-11-30
3153	2012-12-20	104,789,941	-46,000	16.3910	639,313,600	2012-11-30
3154	2012-12-19	104,835,941	-120,000	16.3982	639,313,600	2012-11-30
3155	2012-12-18	104,955,941	210,000	16.4170	639,313,600	2012-11-30
3156	2012-12-17	104,745,941	62,000	16.3841	639,313,600	2012-11-30
3157	2012-12-14	104,683,941	385,000	16.3744	639,313,600	2012-11-30
3158	2012-12-13	104,298,941	-1,958,189	16.3142	639,313,600	2012-11-30
3159	2012-12-12	106,257,130	42,000	16.6205	639,313,600	2012-11-30
3160	2012-12-11	106,215,130	-66,000	16.6139	639,313,600	2012-11-30
3161	2012-12-10	106,281,130	112,000	16.6243	639,313,600	2012-11-30
3162	2012-12-07	106,169,130	0	16.6067	639,313,600	2012-11-30
3163	2012-12-06	106,169,130	-7,647,112	16.6067	639,313,600	2012-11-30
3164	2012-12-05	113,816,242	-20,000	17.8029	639,313,600	2012-11-30
3165	2012-12-04	113,836,242	-52,000	17.8060	639,313,600	2012-11-30
3166	2012-12-03	113,888,242	-168,000	17.8141	639,313,600	2012-11-30
3167	2012-11-30	114,056,242	188,000	17.8404	639,313,600	2012-11-30
3168	2012-11-29	113,868,242	-114,000	17.8110	639,313,600	2012-10-31
3169	2012-11-28	113,982,242	-26,000	17.8288	639,313,600	2012-10-31
3170	2012-11-27	114,008,242	-674,000	17.8329	639,313,600	2012-10-31
3171	2012-11-26	114,682,242	-109,105	17.9383	639,313,600	2012-10-31
3172	2012-11-23	114,791,347	472,000	17.9554	639,313,600	2012-10-31
3173	2012-11-22	114,319,347	286,000	17.8816	639,313,600	2012-10-31
3174	2012-11-21	114,033,347	-4,000	17.8368	639,313,600	2012-10-31
3175	2012-11-20	114,037,347	-212,000	17.8375	639,313,600	2012-10-31
3176	2012-11-19	114,249,347	-134,000	17.8706	639,313,600	2012-10-31
3177	2012-11-16	114,383,347	-96,000	17.8916	639,313,600	2012-10-31
3178	2012-11-15	114,479,347	-64,000	17.9066	639,313,600	2012-10-31
3179	2012-11-14	114,543,347	-8,000	17.9166	639,313,600	2012-10-31
3180	2012-11-13	114,551,347	224,950	17.9179	639,313,600	2012-10-31
3181	2012-11-12	114,326,397	-64,000	17.8827	639,313,600	2012-10-31
3182	2012-11-09	114,390,397	88,000	17.8927	639,313,600	2012-10-31
3183	2012-11-08	114,302,397	52,000	17.8789	639,313,600	2012-10-31
3184	2012-11-07	114,250,397	-1,000	17.8708	639,313,600	2012-10-31
3185	2012-11-06	114,251,397	-12,000	17.8709	639,313,600	2012-10-31
3186	2012-11-05	114,263,397	-146,000	17.8728	639,313,600	2012-10-31
3187	2012-11-02	114,409,397	214,000	17.8957	639,313,600	2012-10-31
3188	2012-11-01	114,195,397	138,000	17.8622	639,313,600	2012-10-31
3189	2012-10-31	114,057,397	8,410,000	17.8406	639,313,600	2012-10-31
3190	2012-10-30	105,647,397	9,354,865	16.5251	639,313,600	2012-09-30
3191	2012-10-29	96,292,532	-259,000	15.0619	639,313,600	2012-09-30
3192	2012-10-26	96,551,532	-138,000	15.1024	639,313,600	2012-09-30
3193	2012-10-25	96,689,532	-40,000	15.1240	639,313,600	2012-09-30
3194	2012-10-24	96,729,532	-28,000	15.1302	639,313,600	2012-09-30
3195	2012-10-22	96,757,532	-420,000	15.1346	639,313,600	2012-09-30
3196	2012-10-19	97,177,532	-68,000	15.2003	639,313,600	2012-09-30
3197	2012-10-18	97,245,532	-188,000	15.2109	639,313,600	2012-09-30
3198	2012-10-17	97,433,532	107,600	15.2403	639,313,600	2012-09-30
3199	2012-10-16	97,325,932	1,772,000	15.2235	639,313,600	2012-09-30
3200	2012-10-15	95,553,932	80,000	14.9463	639,313,600	2012-09-30
3201	2012-10-12	95,473,932	-82,000	14.9338	639,313,600	2012-09-30
3202	2012-10-11	95,555,932	-142,000	14.9466	639,313,600	2012-09-30
3203	2012-10-10	95,697,932	130,000	14.9689	639,313,600	2012-09-30
3204	2012-10-09	95,567,932	92,000	14.9485	639,313,600	2012-09-30
3205	2012-10-08	95,475,932	18,000	14.9341	639,313,600	2012-09-30
3206	2012-10-05	95,457,932	-11,000	14.9313	639,313,600	2012-09-30
3207	2012-10-04	95,468,932	58,000	14.9330	639,313,600	2012-09-30
3208	2012-10-03	95,410,932	-348,000	14.9240	639,313,600	2012-09-30
3209	2012-09-28	95,758,932	-128,000	14.9784	639,313,600	2012-08-31
3210	2012-09-27	95,886,932	180,000	14.9984	639,313,600	2012-08-31
3211	2012-09-26	95,706,932	24,000	14.9703	639,313,600	2012-08-31
3212	2012-09-25	95,682,932	63,800	14.9665	639,313,600	2012-08-31
3213	2012-09-24	95,619,132	-8,000	14.9565	639,313,600	2012-08-31
3214	2012-09-21	95,627,132	44,000	14.9578	639,313,600	2012-08-31
3215	2012-09-20	95,583,132	-114,000	14.9509	639,313,600	2012-08-31
3216	2012-09-19	95,697,132	97,000	14.9687	639,313,600	2012-08-31
3217	2012-09-18	95,600,132	-368,000	14.9536	639,313,600	2012-08-31
3218	2012-09-17	95,968,132	-3,000	15.0111	639,313,600	2012-08-31
3219	2012-09-14	95,971,132	-110,000	15.0116	639,313,600	2012-08-31
3220	2012-09-13	96,081,132	-1,000	15.0288	639,313,600	2012-08-31
3221	2012-09-12	96,082,132	-5,000	15.0290	639,313,600	2012-08-31
3222	2012-09-11	96,087,132	-6,000	15.0297	639,313,600	2012-08-31
3223	2012-09-10	96,093,132	5,000	15.0307	639,313,600	2012-08-31
3224	2012-09-07	96,088,132	58,000	15.0299	639,313,600	2012-08-31
3225	2012-09-06	96,030,132	-24,000	15.0208	639,313,600	2012-08-31
3226	2012-09-05	96,054,132	-18,000	15.0246	639,313,600	2012-08-31
3227	2012-09-04	96,072,132	138,000	15.0274	639,313,600	2012-08-31
3228	2012-09-03	95,934,132	4,000	15.0058	639,313,600	2012-08-31
3229	2012-08-31	95,930,132	34,000	15.0052	639,313,600	2012-08-31
3230	2012-08-30	95,896,132	66,000	14.9999	639,313,600	2012-07-31
3231	2012-08-29	95,830,132	132,000	14.9895	639,313,600	2012-07-31
3232	2012-08-28	95,698,132	122,000	14.9689	639,313,600	2012-07-31
3233	2012-08-27	95,576,132	172,000	14.9498	639,313,600	2012-07-31
3234	2012-08-24	95,404,132	646,000	14.9229	639,313,600	2012-07-31
3235	2012-08-23	94,758,132	2,000	14.8219	639,313,600	2012-07-31
3236	2012-08-22	94,756,132	24,000	14.8215	639,313,600	2012-07-31
3237	2012-08-21	94,732,132	132,000	14.8178	639,313,600	2012-07-31
3238	2012-08-20	94,600,132	342,000	14.7971	639,313,600	2012-07-31
3239	2012-08-17	94,258,132	30,000	14.7436	639,313,600	2012-07-31
3240	2012-08-16	94,228,132	42,000	14.7390	639,313,600	2012-07-31
3241	2012-08-15	94,186,132	0	14.7324	639,313,600	2012-07-31
3242	2012-08-14	94,186,132	-150,560	14.7324	639,313,600	2012-07-31
3243	2012-08-13	94,336,692	374,200	14.7559	639,313,600	2012-07-31
3244	2012-08-10	93,962,492	-34,312	14.6974	639,313,600	2012-07-31
3245	2012-08-09	93,996,804	504,000	14.7028	639,313,600	2012-07-31
3246	2012-08-08	93,492,804	206,000	14.6239	639,313,600	2012-07-31
3247	2012-08-07	93,286,804	-1,490,792	14.5917	639,313,600	2012-07-31
3248	2012-08-06	94,777,596	-7,541,956	14.8249	639,313,600	2012-07-31
3249	2012-08-03	102,319,552	86,000	16.0046	639,313,600	2012-07-31
3250	2012-08-02	102,233,552	74,000	15.9911	639,313,600	2012-07-31
3251	2012-08-01	102,159,552	148,000	15.9796	639,313,600	2012-07-31
3252	2012-07-31	102,011,552	254,000	15.9564	639,313,600	2012-07-31
3253	2012-07-30	101,757,552	-7,000	15.9167	639,313,600	2012-06-30
3254	2012-07-27	101,764,552	26,000	15.9178	639,313,600	2012-06-30
3255	2012-07-26	101,738,552	30,000	15.9137	639,313,600	2012-06-30
3256	2012-07-25	101,708,552	12,000	15.9090	639,313,600	2012-06-30
3257	2012-07-24	101,696,552	16,000	15.9071	639,313,600	2012-06-30
3258	2012-07-23	101,680,552	58,737	15.9046	639,313,600	2012-06-30
3259	2012-07-20	101,621,815	-92,000	15.8955	639,313,600	2012-06-30
3260	2012-07-19	101,713,815	0	15.9098	639,313,600	2012-06-30
3261	2012-07-18	101,713,815	-4,000	15.9098	639,313,600	2012-06-30
3262	2012-07-17	101,717,815	-10,604,000	15.9105	639,313,600	2012-06-30
3263	2012-07-16	112,321,815	-565,000	17.5691	639,313,600	2012-06-30
3264	2012-07-13	112,886,815	-384,500	17.6575	639,313,600	2012-06-30
3265	2012-07-12	113,271,315	66,000	17.7176	639,313,600	2012-06-30
3266	2012-07-11	113,205,315	-58,000	17.7073	639,313,600	2012-06-30
3267	2012-07-10	113,263,315	0	17.7164	639,313,600	2012-06-30
3268	2012-07-09	113,263,315	10,661,000	17.7164	639,313,600	2012-06-30
3269	2012-07-06	102,602,315	9,595,345	16.0488	639,313,600	2012-06-30
3270	2012-07-05	93,006,970	70,000	14.5479	639,313,600	2012-06-30
3271	2012-07-04	92,936,970	-50,000	14.5370	639,313,600	2012-06-30
3272	2012-07-03	92,986,970	0	14.5448	639,313,600	2012-06-30
3273	2012-06-29	92,986,970	-40,000	14.5448	639,313,600	2012-05-31
3274	2012-06-28	93,026,970	-20,000	14.5511	639,313,600	2012-05-31
3275	2012-06-27	93,046,970	-6,000	14.5542	639,313,600	2012-05-31
3276	2012-06-26	93,052,970	-72,000	14.5551	639,313,600	2012-05-31
3277	2012-06-25	93,124,970	-4,450,000	14.5664	639,313,600	2012-05-31
3278	2012-06-22	97,574,970	-2,000	15.2625	639,313,600	2012-05-31
3279	2012-06-21	97,576,970	-494,000	15.2628	639,313,600	2012-05-31
3280	2012-06-20	98,070,970	-120,000	15.3400	639,313,600	2012-05-31
3281	2012-06-19	98,190,970	604,000	15.3588	639,313,600	2012-05-31
3282	2012-06-18	97,586,970	143,000	15.2643	639,313,600	2012-05-31
3283	2012-06-15	97,443,970	-76,000	15.2420	639,313,600	2012-05-31
3284	2012-06-14	97,519,970	-1,485,000	15.2539	639,313,600	2012-05-31
3285	2012-06-13	99,004,970	1,092,000	15.4861	639,313,600	2012-05-31
3286	2012-06-12	97,912,970	-55,000	15.3153	639,313,600	2012-05-31
3287	2012-06-11	97,967,970	665,023	15.3239	639,313,600	2012-05-31
3288	2012-06-08	97,302,947	502,000	15.2199	639,313,600	2012-05-31
3289	2012-06-07	96,800,947	88,000	15.1414	639,313,600	2012-05-31
3290	2012-06-06	96,712,947	-447,500	15.1276	639,313,600	2012-05-31
3291	2012-06-05	97,160,447	380,000	15.1976	639,313,600	2012-05-31
3292	2012-06-04	96,780,447	-12,000	15.1382	639,313,600	2012-05-31
3293	2012-06-01	96,792,447	-28,000	15.1401	639,313,600	2012-05-31
3294	2012-05-31	96,820,447	-306,000	15.1444	639,313,600	2012-05-31
3295	2012-05-30	97,126,447	38,000	15.1923	639,313,600	2012-04-30
3296	2012-05-29	97,088,447	16,000	15.1864	639,313,600	2012-04-30
3297	2012-05-28	97,072,447	-49,000	15.1839	639,313,600	2012-04-30
3298	2012-05-25	97,121,447	-18,000	15.1915	639,313,600	2012-04-30
3299	2012-05-24	97,139,447	1,000	15.1943	639,313,600	2012-04-30
3300	2012-05-23	97,138,447	10,000	15.1942	639,313,600	2012-04-30
3301	2012-05-22	97,128,447	29,000	15.1926	639,313,600	2012-04-30
3302	2012-05-21	97,099,447	0	15.1881	639,313,600	2012-04-30
3303	2012-05-18	97,099,447	26,000	15.1881	639,313,600	2012-04-30
3304	2012-05-17	97,073,447	76,000	15.1840	639,313,600	2012-04-30
3305	2012-05-16	96,997,447	126,000	15.1721	639,313,600	2012-04-30
3306	2012-05-15	96,871,447	36,000	15.1524	639,313,600	2012-04-30
3307	2012-05-14	96,835,447	400,000	15.1468	639,313,600	2012-04-30
3308	2012-05-11	96,435,447	182,000	15.0842	639,313,600	2012-04-30
3309	2012-05-10	96,253,447	591,000	15.0557	639,313,600	2012-04-30
3310	2012-05-09	95,662,447	-82,000	14.9633	639,313,600	2012-04-30
3311	2012-05-08	95,744,447	276,021	14.9761	639,313,600	2012-04-30
3312	2012-05-07	95,468,426	-30,000	14.9330	639,313,600	2012-04-30
3313	2012-05-04	95,498,426	-8,000	14.9376	639,313,600	2012-04-30
3314	2012-05-03	95,506,426	-649,990	14.9389	639,313,600	2012-04-30
3315	2012-05-02	96,156,416	-10,000	15.0406	639,313,600	2012-04-30
3316	2012-04-30	96,166,416	4,000	15.0421	639,313,600	2012-04-30
3317	2012-04-27	96,162,416	-1,382,000	15.0415	639,313,600	2012-03-31
3318	2012-04-26	97,544,416	858,000	15.2577	639,313,600	2012-03-31
3319	2012-04-25	96,686,416	72,000	15.1235	639,313,600	2012-03-31
3320	2012-04-24	96,614,416	-6,000	15.1122	639,313,600	2012-03-31
3321	2012-04-23	96,620,416	12,000	15.1131	639,313,600	2012-03-31
3322	2012-04-20	96,608,416	-1,018	15.1113	639,313,600	2012-03-31
3323	2012-04-19	96,609,434	130,000	15.1114	639,313,600	2012-03-31
3324	2012-04-18	96,479,434	-15,000	15.0911	639,313,600	2012-03-31
3325	2012-04-17	96,494,434	34,000	15.0934	639,313,600	2012-03-31
3326	2012-04-16	96,460,434	-94,000	15.0881	639,313,600	2012-03-31
3327	2012-04-13	96,554,434	32,000	15.1028	639,313,600	2012-03-31
3328	2012-04-12	96,522,434	44,000	15.0978	639,313,600	2012-03-31
3329	2012-04-11	96,478,434	18,000	15.0909	639,313,600	2012-03-31
3330	2012-04-10	96,460,434	-12,000	15.0881	639,313,600	2012-03-31
3331	2012-04-05	96,472,434	-114,000	15.0900	639,313,600	2012-03-31
3332	2012-04-03	96,586,434	-38,000	15.1078	639,313,600	2012-03-31
3333	2012-04-02	96,624,434	4,000	15.1138	639,313,600	2012-03-31
3334	2012-03-30	96,620,434	-394,000	15.1132	639,313,600	2012-02-29
3335	2012-03-29	97,014,434	-1,979,800	15.1748	639,313,600	2012-02-29
3336	2012-03-28	98,994,234	-2,000	15.4845	639,313,600	2012-02-29
3337	2012-03-27	98,996,234	-7,343,000	15.4848	639,313,600	2012-02-29
3338	2012-03-26	106,339,234	6,000	16.6333	639,313,600	2012-02-29
3339	2012-03-23	106,333,234	-90,000	16.6324	639,313,600	2012-02-29
3340	2012-03-22	106,423,234	-87,000	16.6465	639,313,600	2012-02-29
3341	2012-03-21	106,510,234	-220,000	16.6601	639,313,600	2012-02-29
3342	2012-03-20	106,730,234	-6,000	16.6945	639,313,600	2012-02-29
3343	2012-03-19	106,736,234	12,000	16.6954	639,313,600	2012-02-29
3344	2012-03-16	106,724,234	-130,000	16.6936	639,313,600	2012-02-29
3345	2012-03-15	106,854,234	134,000	16.7139	639,313,600	2012-02-29
3346	2012-03-14	106,720,234	64,000	16.6929	639,313,600	2012-02-29
3347	2012-03-13	106,656,234	-6,000	16.6829	639,313,600	2012-02-29
3348	2012-03-12	106,662,234	-152,000	16.6839	639,313,600	2012-02-29
3349	2012-03-09	106,814,234	-20,000	16.7076	639,313,600	2012-02-29
3350	2012-03-08	106,834,234	44,000	16.7108	639,313,600	2012-02-29
3351	2012-03-07	106,790,234	-330,000	16.7039	639,313,600	2012-02-29
3352	2012-03-06	107,120,234	-2,092,000	16.7555	639,313,600	2012-02-29
3353	2012-03-05	109,212,234	96,000	17.0827	639,313,600	2012-02-29
3354	2012-03-02	109,116,234	-60,000	17.0677	639,313,600	2012-02-29
3355	2012-03-01	109,176,234	-190,000	17.0771	639,313,600	2012-02-29
3356	2012-02-29	109,366,234	-268,000	17.1068	639,313,600	2012-02-29
3357	2012-02-28	109,634,234	214,000	17.1487	639,313,600	2012-01-31
3358	2012-02-27	109,420,234	-968,000	17.1153	639,313,600	2012-01-31
3359	2012-02-24	110,388,234	-100,000	17.2667	639,313,600	2012-01-31
3360	2012-02-23	110,488,234	-270,000	17.2823	639,313,600	2012-01-31
3361	2012-02-22	110,758,234	-692,000	17.3246	639,313,600	2012-01-31
3362	2012-02-21	111,450,234	-196,000	17.4328	639,313,600	2012-01-31
3363	2012-02-20	111,646,234	-454,000	17.4635	639,313,600	2012-01-31
3364	2012-02-17	112,100,234	83,898	17.5345	639,313,600	2012-01-31
3365	2012-02-16	112,016,336	-70,000	17.5213	639,313,600	2012-01-31
3366	2012-02-15	112,086,336	-382,000	17.5323	639,313,600	2012-01-31
3367	2012-02-14	112,468,336	11,500	17.5920	639,313,600	2012-01-31
3368	2012-02-13	112,456,836	-267,000	17.5902	639,313,600	2012-01-31
3369	2012-02-10	112,723,836	150,000	17.6320	639,313,600	2012-01-31
3370	2012-02-09	112,573,836	-150,000	17.6085	639,313,600	2012-01-31
3371	2012-02-08	112,723,836	120,000	17.6320	639,313,600	2012-01-31
3372	2012-02-07	112,603,836	-412,000	17.6132	639,313,600	2012-01-31
3373	2012-02-06	113,015,836	-124,000	17.6777	639,313,600	2012-01-31
3374	2012-02-03	113,139,836	20,000	17.6971	639,313,600	2012-01-31
3375	2012-02-02	113,119,836	18,000	17.6940	639,313,600	2012-01-31
3376	2012-02-01	113,101,836	-48,000	17.6911	639,313,600	2012-01-31
3377	2012-01-31	113,149,836	93,000	17.6986	639,313,600	2012-01-31
3378	2012-01-30	113,056,836	-160,000	17.6841	639,313,600	2011-12-31
3379	2012-01-27	113,216,836	61,000	17.7091	639,313,600	2011-12-31
3380	2012-01-26	113,155,836	-214,750	17.6996	639,313,600	2011-12-31
3381	2012-01-20	113,370,586	98,000	17.7332	639,313,600	2011-12-31
3382	2012-01-19	113,272,586	-252,000	17.7178	639,313,600	2011-12-31
3383	2012-01-18	113,524,586	207,000	17.7573	639,313,600	2011-12-31
3384	2012-01-17	113,317,586	592,000	17.7249	639,313,600	2011-12-31
3385	2012-01-16	112,725,586	36,000	17.6323	639,313,600	2011-12-31
3386	2012-01-13	112,689,586	48,000	17.6267	639,313,600	2011-12-31
3387	2012-01-12	112,641,586	28,500	17.6191	639,313,600	2011-12-31
3388	2012-01-11	112,613,086	16,000	17.6147	639,313,600	2011-12-31
3389	2012-01-10	112,597,086	126,000	17.6122	639,313,600	2011-12-31
3390	2012-01-09	112,471,086	264,000	17.5925	639,313,600	2011-12-31
3391	2012-01-06	112,207,086	44,000	17.5512	639,313,600	2011-12-31
3392	2012-01-05	112,163,086	18,000	17.5443	639,313,600	2011-12-31
3393	2012-01-04	112,145,086	156,000	17.5415	639,313,600	2011-12-31
3394	2012-01-03	111,989,086	164,000	17.5171	639,313,600	2011-12-31
3395	2011-12-30	111,825,086	40,000	17.4914	639,313,600	2011-11-30
3396	2011-12-29	111,785,086	105,000	17.4852	639,313,600	2011-11-30
3397	2011-12-28	111,680,086	-11,100	17.4687	639,313,600	2011-11-30
3398	2011-12-23	111,691,186	-68,000	17.4705	639,313,600	2011-11-30
3399	2011-12-22	111,759,186	28,000	17.4811	639,313,600	2011-11-30
3400	2011-12-21	111,731,186	-10,000	17.4767	639,313,600	2011-11-30
3401	2011-12-20	111,741,186	82,500	17.4783	639,313,600	2011-11-30
3402	2011-12-19	111,658,686	252,000	17.4654	639,313,600	2011-11-30
3403	2011-12-16	111,406,686	470,000	17.4260	639,313,600	2011-11-30
3404	2011-12-15	110,936,686	18,000	17.3525	639,313,600	2011-11-30
3405	2011-12-14	110,918,686	33,000	17.3497	639,313,600	2011-11-30
3406	2011-12-13	110,885,686	20,000	17.3445	639,313,600	2011-11-30
3407	2011-12-12	110,865,686	197,000	17.3414	639,313,600	2011-11-30
3408	2011-12-09	110,668,686	220,000	17.3105	639,313,600	2011-11-30
3409	2011-12-08	110,448,686	141,547	17.2761	639,313,600	2011-11-30
3410	2011-12-07	110,307,139	176,000	17.2540	639,313,600	2011-11-30
3411	2011-12-06	110,131,139	76,500	17.2265	639,313,600	2011-11-30
3412	2011-12-05	110,054,639	70,000	17.2145	639,313,600	2011-11-30
3413	2011-12-02	109,984,639	10,000	17.2036	639,313,600	2011-11-30
3414	2011-12-01	109,974,639	4,000	17.2020	639,313,600	2011-11-30
3415	2011-11-30	109,970,639	34,500	17.2014	639,313,600	2011-11-30
3416	2011-11-29	109,936,139	57,000	17.1960	639,313,600	2011-10-31
3417	2011-11-28	109,879,139	160,000	17.1870	639,313,600	2011-10-31
3418	2011-11-25	109,719,139	-10,000	17.1620	639,313,600	2011-10-31
3419	2011-11-24	109,729,139	108,000	17.1636	639,313,600	2011-10-31
3420	2011-11-23	109,621,139	55,000	17.1467	639,313,600	2011-10-31
3421	2011-11-22	109,566,139	76,000	17.1381	639,313,600	2011-10-31
3422	2011-11-21	109,490,139	87,745	17.1262	639,313,600	2011-10-31
3423	2011-11-18	109,402,394	-8,000	17.1125	639,313,600	2011-10-31
3424	2011-11-17	109,410,394	-6,000	17.1137	639,313,600	2011-10-31
3425	2011-11-16	109,416,394	164,000	17.1147	639,313,600	2011-10-31
3426	2011-11-15	109,252,394	-78,000	17.0890	639,313,600	2011-10-31
3427	2011-11-14	109,330,394	-196,000	17.1012	639,313,600	2011-10-31
3428	2011-11-11	109,526,394	-78,000	17.1319	639,313,600	2011-10-31
3429	2011-11-10	109,604,394	94,000	17.1441	639,313,600	2011-10-31
3430	2011-11-09	109,510,394	42,000	17.1294	639,313,600	2011-10-31
3431	2011-11-08	109,468,394	-98,000	17.1228	639,313,600	2011-10-31
3432	2011-11-07	109,566,394	2,070,700	17.1381	639,313,600	2011-10-31
3433	2011-11-04	107,495,694	54,000	16.8142	639,313,600	2011-10-31
3434	2011-11-03	107,441,694	-60,000	16.8058	639,313,600	2011-10-31
3435	2011-11-02	107,501,694	-130,000	16.8152	639,313,600	2011-10-31
3436	2011-11-01	107,631,694	-264,000	16.8355	639,313,600	2011-10-31
3437	2011-10-31	107,895,694	8,833,840	16.8768	639,313,600	2011-10-31
3438	2011-10-28	99,061,854	-249,276	15.4950	639,313,600	2011-09-30
3439	2011-10-27	99,311,130	-2,166,000	15.5340	639,313,600	2011-09-30
3440	2011-10-26	101,477,130	236,000	15.8728	639,313,600	2011-09-30
3441	2011-10-25	101,241,130	-32,000	15.8359	639,313,600	2011-09-30
3442	2011-10-24	101,273,130	-174,000	15.8409	639,313,600	2011-09-30
3443	2011-10-21	101,447,130	-118,000	15.8681	639,313,600	2011-09-30
3444	2011-10-20	101,565,130	-92,000	15.8866	639,313,600	2011-09-30
3445	2011-10-19	101,657,130	-120,000	15.9010	639,313,600	2011-09-30
3446	2011-10-18	101,777,130	0	15.9198	639,313,600	2011-09-30
3447	2011-10-17	101,777,130	93,000	15.9198	639,313,600	2011-09-30
3448	2011-10-14	101,684,130	46,000	15.9052	639,313,600	2011-09-30
3449	2011-10-13	101,638,130	442,000	15.8980	639,313,600	2011-09-30
3450	2011-10-12	101,196,130	29,500	15.8289	639,313,600	2011-09-30
3451	2011-10-11	101,166,630	-38,000	15.8243	639,313,600	2011-09-30
3452	2011-10-10	101,204,630	90,000	15.8302	639,313,600	2011-09-30
3453	2011-10-07	101,114,630	431,700	15.8161	639,313,600	2011-09-30
3454	2011-10-06	100,682,930	-1,028,435	15.7486	639,313,600	2011-09-30
3455	2011-10-04	101,711,365	-574,000	15.9095	639,313,600	2011-09-30
3456	2011-10-03	102,285,365	14,000	15.9992	639,313,600	2011-09-30
3457	2011-09-30	102,271,365	334,000	15.9971	639,313,600	2011-09-30
3458	2011-09-29	101,937,365	0	15.9448	639,313,600	2011-08-31
3459	2011-09-28	101,937,365	-7,431,801	15.9448	639,313,600	2011-08-31
3460	2011-09-27	109,369,166	7,918,701	17.1073	639,313,600	2011-08-31
3461	2011-09-26	101,450,465	-8,094,936	15.8687	639,313,600	2011-08-31
3462	2011-09-23	109,545,401	-1,813,014	17.1348	639,313,600	2011-08-31
3463	2011-09-22	111,358,415	737,000	17.4184	639,313,600	2011-08-31
3464	2011-09-21	110,621,415	-58,896	17.3032	639,313,600	2011-08-31
3465	2011-09-20	110,680,311	-1,291,615	17.3124	639,313,600	2011-08-31
3466	2011-09-19	111,971,926	-4,000	17.5144	639,313,600	2011-08-31
3467	2011-09-16	111,975,926	-209,000	17.5150	639,313,600	2011-08-31
3468	2011-09-15	112,184,926	-885,940	17.5477	639,313,600	2011-08-31
3469	2011-09-14	113,070,866	56,035	17.6863	639,313,600	2011-08-31
3470	2011-09-12	113,014,831	-126,000	17.6775	639,313,600	2011-08-31
3471	2011-09-09	113,140,831	-1,328,000	17.6972	639,313,600	2011-08-31
3472	2011-09-08	114,468,831	130,000	17.9050	639,313,600	2011-08-31
3473	2011-09-07	114,338,831	468,000	17.8846	639,313,600	2011-08-31
3474	2011-09-06	113,870,831	850,000	17.8114	639,313,600	2011-08-31
3475	2011-09-05	113,020,831	6,000	17.6785	639,313,600	2011-08-31
3476	2011-09-02	113,014,831	488,000	17.6775	639,313,600	2011-08-31
3477	2011-09-01	112,526,831	-350,000	17.6012	639,313,600	2011-08-31
3478	2011-08-31	112,876,831	-115,200	17.6559	639,313,600	2011-08-31
3479	2011-08-30	112,992,031	-361,000	17.6740	639,313,600	2011-07-31
3480	2011-08-29	113,353,031	5,532,000	17.7304	639,313,600	2011-07-31
3481	2011-08-26	107,821,031	-3,877,431	16.8651	639,313,600	2011-07-31
3482	2011-08-25	111,698,462	-1,037,969	17.4716	639,313,600	2011-07-31
3483	2011-08-24	112,736,431	2,062,000	17.6340	639,313,600	2011-07-31
3484	2011-08-23	110,674,431	574,000	17.3114	639,313,600	2011-07-31
3485	2011-08-22	110,100,431	98,000	17.2217	639,313,600	2011-07-31
3486	2011-08-19	110,002,431	26,000	17.2063	639,313,600	2011-07-31
3487	2011-08-18	109,976,431	4,459,002	17.2023	639,313,600	2011-07-31
3488	2011-08-17	105,517,429	718,000	16.5048	639,313,600	2011-07-31
3489	2011-08-16	104,799,429	4,140,497	16.3925	639,313,600	2011-07-31
3490	2011-08-15	100,658,932	-4,600	15.7448	639,313,600	2011-07-31
3491	2011-08-12	100,663,532	-2,107,100	15.7456	639,313,600	2011-07-31
3492	2011-08-11	102,770,632	-9,000,000	16.0752	639,313,600	2011-07-31
3493	2011-08-10	111,770,632	-1,401,000	17.4829	639,313,600	2011-07-31
3494	2011-08-09	113,171,632	190,000	17.7021	639,313,600	2011-07-31
3495	2011-08-08	112,981,632	863,000	17.6723	639,313,600	2011-07-31
3496	2011-08-05	112,118,632	10,000	17.5373	639,313,600	2011-07-31
3497	2011-08-04	112,108,632	-128,000	17.5358	639,313,600	2011-07-31
3498	2011-08-03	112,236,632	212,000	17.5558	639,313,600	2011-07-31
3499	2011-08-02	112,024,632	347,000	17.5226	639,313,600	2011-07-31
3500	2011-08-01	111,677,632	784,000	17.4684	639,313,600	2011-07-31
3501	2011-07-29	110,893,632	2,104,000	17.3457	639,313,600	2011-06-30
3502	2011-07-28	108,789,632	354,000	17.0166	639,313,600	2011-06-30
3503	2011-07-27	108,435,632	227,900	16.9613	639,313,600	2011-06-30
3504	2011-07-26	108,207,732	-2,811,646	16.9256	639,313,600	2011-06-30
3505	2011-07-25	111,019,378	272,000	17.3654	639,313,600	2011-06-30
3506	2011-07-22	110,747,378	-12,045,354	17.3229	639,313,600	2011-06-30
3507	2011-07-21	122,792,732	-156,000	19.2070	639,313,600	2011-06-30
3508	2011-07-20	122,948,732	-122,000	19.2314	639,313,600	2011-06-30
3509	2011-07-19	123,070,732	-330,000	19.2504	639,313,600	2011-06-30
3510	2011-07-18	123,400,732	-324,000	19.3021	639,313,600	2011-06-30
3511	2011-07-15	123,724,732	-413,677	19.3527	639,313,600	2011-06-30
3512	2011-07-14	124,138,409	-690,170	19.4175	639,313,600	2011-06-30
3513	2011-07-13	124,828,579	718,000	19.5254	639,313,600	2011-06-30
3514	2011-07-12	124,110,579	12,348,593	19.4131	639,313,600	2011-06-30
3515	2011-07-11	111,761,986	-183,500	17.4816	639,313,600	2011-06-30
3516	2011-07-08	111,945,486	6,237	17.5103	639,313,600	2011-06-30
3517	2011-07-07	111,939,249	-646,000	17.5093	639,313,600	2011-06-30
3518	2011-07-06	112,585,249	-133,000	17.6103	639,313,600	2011-06-30
3519	2011-07-05	112,718,249	-169,000	17.6311	639,313,600	2011-06-30
3520	2011-07-04	112,887,249	8,731,000	17.6576	639,313,600	2011-06-30
3521	2011-06-30	104,156,249	-412,000	16.2919	639,313,600	2011-06-30
3522	2011-06-29	104,568,249	-298,000	16.3563	639,313,600	2011-05-31
3523	2011-06-28	104,866,249	-550,000	16.4029	639,313,600	2011-05-31
3524	2011-06-27	105,416,249	-1,652,000	16.4890	639,313,600	2011-05-31
3525	2011-06-24	107,068,249	914,000	16.7474	639,313,600	2011-05-31
3526	2011-06-23	106,154,249	-442,500	16.6044	639,313,600	2011-05-31
3527	2011-06-22	106,596,749	-3,558,000	16.6736	639,313,600	2011-05-31
3528	2011-06-21	110,154,749	-892,000	17.2302	639,313,600	2011-05-31
3529	2011-06-20	111,046,749	-2,939,525	17.3697	639,313,600	2011-05-31
3530	2011-06-17	113,986,274	-1,664,000	17.8295	639,313,600	2011-05-31
3531	2011-06-16	115,650,274	-4,207,837	18.0898	639,313,600	2011-05-31
3532	2011-06-15	119,858,111	-7,398,463	18.7479	639,313,600	2011-05-31
3533	2011-06-14	127,256,574	-6,904,175	19.9052	639,313,600	2011-05-31
3534	2011-06-13	134,160,749	237,000	20.9851	639,313,600	2011-05-31
3535	2011-06-10	133,923,749	516,000	20.9481	639,313,600	2011-05-31
3536	2011-06-09	133,407,749	312,000	20.8673	639,313,600	2011-05-31
3537	2011-06-08	133,095,749	7,170,598	20.8185	639,313,600	2011-05-31
3538	2011-06-07	125,925,151	-5,973,186	19.6969	639,313,600	2011-05-31
3539	2011-06-03	131,898,337	1,320,400	20.6312	639,313,600	2011-05-31
3540	2011-06-02	130,577,937	-874,000	20.4247	639,313,600	2011-05-31
3541	2011-06-01	131,451,937	856,000	20.5614	639,313,600	2011-05-31
3542	2011-05-31	130,595,937	-780,000	20.4275	639,313,600	2011-05-31
3543	2011-05-30	131,375,937	166,000	20.5495	639,313,600	2011-04-30
3544	2011-05-27	131,209,937	-124,000	20.5236	639,313,600	2011-04-30
3545	2011-05-26	131,333,937	28,000	20.5430	639,313,600	2011-04-30
3546	2011-05-25	131,305,937	-7,000	20.5386	639,313,600	2011-04-30
3547	2011-05-24	131,312,937	83,000	20.5397	639,313,600	2011-04-30
3548	2011-05-23	131,229,937	296,000	20.5267	639,313,600	2011-04-30
3549	2011-05-20	130,933,937	470,000	20.4804	639,313,600	2011-04-30
3550	2011-05-19	130,463,937	-45,000	20.4069	639,313,600	2011-04-30
3551	2011-05-18	130,508,937	18,000	20.4139	639,313,600	2011-04-30
3552	2011-05-17	130,490,937	-218,000	20.4111	639,313,600	2011-04-30
3553	2011-05-16	130,708,937	-22,000	20.4452	639,313,600	2011-04-30
3554	2011-05-13	130,730,937	12,242,883	20.4486	639,313,600	2011-04-30
3555	2011-05-12	118,488,054	16,000	18.5336	639,313,600	2011-04-30
3556	2011-05-11	118,472,054	743,117	18.5311	639,313,600	2011-04-30
3557	2011-05-09	117,728,937	132,000	18.4149	639,313,600	2011-04-30
3558	2011-05-06	117,596,937	230,000	18.3942	639,313,600	2011-04-30
3559	2011-05-05	117,366,937	58,000	18.3583	639,313,600	2011-04-30
3560	2011-05-04	117,308,937	4,000	18.3492	639,313,600	2011-04-30
3561	2011-05-03	117,304,937	-70,000	18.3486	639,313,600	2011-04-30
3562	2011-04-29	117,374,937	-580,000	18.3595	639,313,600	2011-03-31
3563	2011-04-28	117,954,937	-354,000	18.4502	639,313,600	2011-03-31
3564	2011-04-27	118,308,937	1,691,080	18.5056	639,313,600	2011-03-31
3565	2011-04-26	116,617,857	184,000	18.2411	639,313,600	2011-03-31
3566	2011-04-21	116,433,857	-95,000	18.2123	639,313,600	2011-03-31
3567	2011-04-20	116,528,857	-368,000	18.2272	639,313,600	2011-03-31
3568	2011-04-19	116,896,857	243,500	18.2847	639,313,600	2011-03-31
3569	2011-04-18	116,653,357	26,000	18.2467	639,313,600	2011-03-31
3570	2011-04-15	116,627,357	22,000	18.2426	639,313,600	2011-03-31
3571	2011-04-14	116,605,357	-40,000	18.2391	639,313,600	2011-03-31
3572	2011-04-13	116,645,357	89,000	18.2454	639,313,600	2011-03-31
3573	2011-04-12	116,556,357	50,000	18.2315	639,313,600	2011-03-31
3574	2011-04-11	116,506,357	170,000	18.2237	639,313,600	2011-03-31
3575	2011-04-08	116,336,357	13,000	18.1971	639,313,600	2011-03-31
3576	2011-04-07	116,323,357	-174,000	18.1950	639,313,600	2011-03-31
3577	2011-04-06	116,497,357	3,724,500	18.2223	639,313,600	2011-03-31
3578	2011-04-04	112,772,857	-168,000	17.6397	639,313,600	2011-03-31
3579	2011-04-01	112,940,857	-736,000	17.6660	639,313,600	2011-03-31
3580	2011-03-31	113,676,857	456,000	17.7811	639,313,600	2011-03-31
3581	2011-03-30	113,220,857	-44,000	17.7098	639,313,600	2011-02-28
3582	2011-03-29	113,264,857	59,500	17.7166	639,313,600	2011-02-28
3583	2011-03-28	113,205,357	4,900	17.7073	639,313,600	2011-02-28
3584	2011-03-25	113,200,457	128,000	17.7066	639,313,600	2011-02-28
3585	2011-03-24	113,072,457	-3,248,779	17.6865	639,313,600	2011-02-28
3586	2011-03-23	116,321,236	-3,724,444	18.1947	639,313,600	2011-02-28
3587	2011-03-22	120,045,680	-4,773,122	18.7773	639,313,600	2011-02-28
3588	2011-03-21	124,818,802	-3,882,055	19.5239	639,313,600	2011-02-28
3589	2011-03-18	128,700,857	-138,000	20.1311	639,313,600	2011-02-28
3590	2011-03-17	128,838,857	3,499,000	20.1527	639,313,600	2011-02-28
3591	2011-03-16	125,339,857	-264,000	19.6054	639,313,600	2011-02-28
3592	2011-03-15	125,603,857	4,000	19.6467	639,313,600	2011-02-28
3593	2011-03-14	125,599,857	-174,500	19.6460	639,313,600	2011-02-28
3594	2011-03-11	125,774,357	-5,871,000	19.6733	639,313,600	2011-02-28
3595	2011-03-10	131,645,357	-67,100	20.5917	639,313,600	2011-02-28
3596	2011-03-09	131,712,457	-18,000	20.6022	639,313,600	2011-02-28
3597	2011-03-08	131,730,457	184,000	20.6050	639,313,600	2011-02-28
3598	2011-03-07	131,546,457	-168,000	20.5762	639,313,600	2011-02-28
3599	2011-03-04	131,714,457	-70,000	20.6025	639,313,600	2011-02-28
3600	2011-03-03	131,784,457	193,000	20.6134	639,313,600	2011-02-28
3601	2011-03-02	131,591,457	168,000	20.5832	639,313,600	2011-02-28
3602	2011-03-01	131,423,457	240,475	20.5570	639,313,600	2011-02-28
3603	2011-02-28	131,182,982	122,000	20.5193	639,313,600	2011-02-28
3604	2011-02-25	131,060,982	-514,900	20.5003	639,313,600	2011-01-31
3605	2011-02-24	131,575,882	95,000	20.5808	639,313,600	2011-01-31
3606	2011-02-23	131,480,882	32,000	20.5659	639,313,600	2011-01-31
3607	2011-02-22	131,448,882	46,000	20.5609	639,313,600	2011-01-31
3608	2011-02-21	131,402,882	138,225	20.5537	639,313,600	2011-01-31
3609	2011-02-18	131,264,657	-189,300	20.5321	639,313,600	2011-01-31
3610	2011-02-17	131,453,957	-202,000	20.5617	639,313,600	2011-01-31
3611	2011-02-16	131,655,957	-906,000	20.5933	639,313,600	2011-01-31
3612	2011-02-15	132,561,957	7,000	20.7350	639,313,600	2011-01-31
3613	2011-02-14	132,554,957	7,394,754	20.7339	639,313,600	2011-01-31
3614	2011-02-11	125,160,203	-7,340,254	19.5773	639,313,600	2011-01-31
3615	2011-02-10	132,500,457	-110,000	20.7254	639,313,600	2011-01-31
3616	2011-02-09	132,610,457	-127,350	20.7426	639,313,600	2011-01-31
3617	2011-02-08	132,737,807	144,000	20.7626	639,313,600	2011-01-31
3618	2011-02-07	132,593,807	-588,125	20.7400	639,313,600	2011-01-31
3619	2011-02-02	133,181,932	0	20.8320	639,313,600	2011-01-31
3620	2011-02-01	133,181,932	-206,000	20.8320	639,313,600	2011-01-31
3621	2011-01-31	133,387,932	-14,000	20.8642	639,313,600	2011-01-31
3622	2011-01-28	133,401,932	-199,000	20.8664	639,313,600	2010-12-31
3623	2011-01-27	133,600,932	-271,200	20.8976	639,313,600	2010-12-31
3624	2011-01-26	133,872,132	278,000	20.9400	639,313,600	2010-12-31
3625	2011-01-25	133,594,132	-24,000	20.8965	639,313,600	2010-12-31
3626	2011-01-24	133,618,132	-58,000	20.9002	639,313,600	2010-12-31
3627	2011-01-21	133,676,132	-204,000	20.9093	639,313,600	2010-12-31
3628	2011-01-20	133,880,132	-189,000	20.9412	639,313,600	2010-12-31
3629	2011-01-19	134,069,132	-677,259	20.9708	639,313,600	2010-12-31
3630	2011-01-18	134,746,391	338,259	21.0767	639,313,600	2010-12-31
3631	2011-01-17	134,408,132	-9,062,000	21.0238	639,313,600	2010-12-31
3632	2011-01-14	143,470,132	-262,000	22.4413	639,313,600	2010-12-31
3633	2011-01-13	143,732,132	-1,274,000	22.4823	639,313,600	2010-12-31
3634	2011-01-12	145,006,132	-684,000	22.6815	639,313,600	2010-12-31
3635	2011-01-11	145,690,132	-216,000	22.7885	639,313,600	2010-12-31
3636	2011-01-10	145,906,132	-192,500	22.8223	639,313,600	2010-12-31
3637	2011-01-07	146,098,632	329,000	22.8524	639,313,600	2010-12-31
3638	2011-01-06	145,769,632	450,000	22.8010	639,313,600	2010-12-31
3639	2011-01-05	145,319,632	134,000	22.7306	639,313,600	2010-12-31
3640	2011-01-04	145,185,632	489,000	22.7096	639,313,600	2010-12-31
3641	2011-01-03	144,696,632	120,500	22.6331	639,313,600	2010-12-31
3642	2010-12-31	144,576,132	-4,000	22.6143	639,313,600	2010-12-31
3643	2010-12-30	144,580,132	-24,000	22.6149	639,313,600	2010-11-30
3644	2010-12-29	144,604,132	-342,000	22.6187	639,313,600	2010-11-30
3645	2010-12-28	144,946,132	-22,000	22.6721	639,313,600	2010-11-30
3646	2010-12-24	144,968,132	0	22.6756	639,313,600	2010-11-30
3647	2010-12-23	144,968,132	648,042	22.6756	639,313,600	2010-11-30
3648	2010-12-22	144,320,090	-522,000	22.5742	639,313,600	2010-11-30
3649	2010-12-21	144,842,090	821,500	22.6559	639,313,600	2010-11-30
3650	2010-12-20	144,020,590	-1,451,000	22.5274	639,313,600	2010-11-30
3651	2010-12-17	145,471,590	-104,000	22.7543	639,313,600	2010-11-30
3652	2010-12-16	145,575,590	-174,000	22.7706	639,313,600	2010-11-30
3653	2010-12-15	145,749,590	268,000	22.7978	639,313,600	2010-11-30
3654	2010-12-14	145,481,590	-178,000	22.7559	639,313,600	2010-11-30
3655	2010-12-13	145,659,590	-182,000	22.7837	639,313,600	2010-11-30
3656	2010-12-10	145,841,590	-246,000	22.8122	639,313,600	2010-11-30
3657	2010-12-09	146,087,590	144,000	22.8507	639,313,600	2010-11-30
3658	2010-12-08	145,943,590	64,000	22.8282	639,313,600	2010-11-30
3659	2010-12-07	145,879,590	157,000	22.8182	639,313,600	2010-11-30
3660	2010-12-06	145,722,590	6,000	22.7936	639,313,600	2010-11-30
3661	2010-12-03	145,716,590	-1,276,000	22.7927	639,313,600	2010-11-30
3662	2010-12-02	146,992,590	-700,000	22.9923	639,313,600	2010-11-30
3663	2010-12-01	147,692,590	1,988,000	23.1017	639,313,600	2010-11-30
3664	2010-11-30	145,704,590	17,000	22.7908	639,313,600	2010-11-30
3665	2010-11-29	145,687,590	-33,000	22.7881	639,313,600	2010-10-31
3666	2010-11-26	145,720,590	-413,100	22.7933	639,313,600	2010-10-31
3667	2010-11-25	146,133,690	-24,000	22.8579	639,313,600	2010-10-31
3668	2010-11-24	146,157,690	3,592,000	22.8617	639,313,600	2010-10-31
3669	2010-11-23	142,565,690	1,491,700	22.2998	639,313,600	2010-10-31
3670	2010-11-22	141,073,990	-698,000	22.0665	639,313,600	2010-10-31
3671	2010-11-19	141,771,990	-1,059,000	22.1757	639,313,600	2010-10-31
3672	2010-11-18	142,830,990	-2,258,000	22.3413	639,313,600	2010-10-31
3673	2010-11-17	145,088,990	-76,000	22.6945	639,313,600	2010-10-31
3674	2010-11-16	145,164,990	-1,397,587	22.7064	639,313,600	2010-10-31
3675	2010-11-15	146,562,577	-2,629,339	22.9250	639,313,600	2010-10-31
3676	2010-11-12	149,191,916	738,000	23.3363	639,313,600	2010-10-31
3677	2010-11-11	148,453,916	-222,000	23.2208	639,313,600	2010-10-31
3678	2010-11-10	148,675,916	-514,900	23.2556	639,313,600	2010-10-31
3679	2010-11-09	149,190,816	-142,000	23.3361	639,313,600	2010-10-31
3680	2010-11-08	149,332,816	-2,250,000	23.3583	639,313,600	2010-10-31
3681	2010-11-05	151,582,816	417,000	23.7102	639,313,600	2010-10-31
3682	2010-11-04	151,165,816	66,000	23.6450	639,313,600	2010-10-31
3683	2010-11-03	151,099,816	55,447	23.6347	639,313,600	2010-10-31
3684	2010-11-02	151,044,369	-804,100	23.6260	639,313,600	2010-10-31
3685	2010-11-01	151,848,469	1,214,000	23.7518	639,313,600	2010-10-31
3686	2010-10-29	150,634,469	124,000	23.5619	639,313,600	2010-09-30
3687	2010-10-28	150,510,469	708,000	23.5425	639,313,600	2010-09-30
3688	2010-10-27	149,802,469	-209,000	23.4318	639,313,600	2010-09-30
3689	2010-10-26	150,011,469	39,400	23.4645	639,313,600	2010-09-30
3690	2010-10-25	149,972,069	-219,900	23.4583	639,313,600	2010-09-30
3691	2010-10-22	150,191,969	-352,000	23.4927	639,313,600	2010-09-30
3692	2010-10-21	150,543,969	700,000	23.5478	639,313,600	2010-09-30
3693	2010-10-20	149,843,969	1,252,000	23.4383	639,313,600	2010-09-30
3694	2010-10-19	148,591,969	244,000	23.2424	639,313,600	2010-09-30
3695	2010-10-18	148,347,969	81,452	23.2043	639,313,600	2010-09-30
3696	2010-10-15	148,266,517	1,064,000	23.1915	639,313,600	2010-09-30
3697	2010-10-14	147,202,517	308,807	23.0251	639,313,600	2010-09-30
3698	2010-10-13	146,893,710	85,300	22.9768	639,313,600	2010-09-30
3699	2010-10-12	146,808,410	-308,000	22.9634	639,313,600	2010-09-30
3700	2010-10-11	147,116,410	-358,262	23.0116	639,313,600	2010-09-30
3701	2010-10-08	147,474,672	-833,708	23.0677	639,313,600	2010-09-30
3702	2010-10-07	148,308,380	168,896	23.1981	639,313,600	2010-09-30
3703	2010-10-06	148,139,484	983,778	23.1716	639,313,600	2010-09-30
3704	2010-10-05	147,155,706	232,700	23.0178	639,313,600	2010-09-30
3705	2010-10-04	146,923,006	3,252,326	22.9814	639,313,600	2010-09-30
3706	2010-09-30	143,670,680	-2,002,000	22.4726	639,313,600	2010-09-30
3707	2010-09-29	145,672,680	2,530,000	22.7875	639,265,600	2010-08-31
3708	2010-09-28	143,142,680	812,500	22.3917	639,265,600	2010-08-31
3709	2010-09-27	142,330,180	1,194,000	22.2646	639,265,600	2010-08-31
3710	2010-09-24	141,136,180	998,000	22.0779	639,265,600	2010-08-31
3711	2010-09-22	140,138,180	-845,405	21.9217	639,265,600	2010-08-31
3712	2010-09-21	140,983,585	303,000	22.0540	639,265,600	2010-08-31
3713	2010-09-20	140,680,585	391,750	22.0066	639,265,600	2010-08-31
3714	2010-09-17	140,288,835	-418,000	21.9453	639,265,600	2010-08-31
3715	2010-09-16	140,706,835	950,300	22.0107	639,265,600	2010-08-31
3716	2010-09-15	139,756,535	775,500	21.8620	639,265,600	2010-08-31
3717	2010-09-14	138,981,035	4,639,050	21.7407	639,265,600	2010-08-31
3718	2010-09-13	134,341,985	-627,000	21.0150	639,265,600	2010-08-31
3719	2010-09-10	134,968,985	1,403,500	21.1131	639,265,600	2010-08-31
3720	2010-09-09	133,565,485	3,208,090	20.8936	639,265,600	2010-08-31
3721	2010-09-08	130,357,395	-1,456,634	20.3917	639,265,600	2010-08-31
3722	2010-09-07	131,814,029	6,346,544	20.6196	639,265,600	2010-08-31
3723	2010-09-06	125,467,485	-392,000	19.6268	639,265,600	2010-08-31
3724	2010-09-03	125,859,485	1,520,000	19.6881	639,265,600	2010-08-31
3725	2010-09-02	124,339,485	605,632	19.4504	639,265,600	2010-08-31
3726	2010-09-01	123,733,853	50,000	19.3556	639,265,600	2010-08-31
3727	2010-08-31	123,683,853	397,000	19.3478	639,265,600	2010-08-31
3728	2010-08-30	123,286,853	47,177	19.2857	639,265,600	2010-07-31
3729	2010-08-27	123,239,676	3,258,603	19.2783	639,265,600	2010-07-31
3730	2010-08-26	119,981,073	-2,126,500	18.7686	639,265,600	2010-07-31
3731	2010-08-25	122,107,573	695,362	19.1012	639,265,600	2010-07-31
3732	2010-08-24	121,412,211	86,000	18.9925	639,265,600	2010-07-31
3733	2010-08-23	121,326,211	-455,597	18.9790	639,265,600	2010-07-31
3734	2010-08-20	121,781,808	390,000	19.0503	639,265,600	2010-07-31
3735	2010-08-19	121,391,808	156,000	18.9893	639,265,600	2010-07-31
3736	2010-08-18	121,235,808	-310,000	18.9649	639,265,600	2010-07-31
3737	2010-08-17	121,545,808	87,100	19.0134	639,265,600	2010-07-31
3738	2010-08-16	121,458,708	-138,000	18.9997	639,265,600	2010-07-31
3739	2010-08-13	121,596,708	-202,000	19.0213	639,265,600	2010-07-31
3740	2010-08-12	121,798,708	-17,700	19.0529	639,265,600	2010-07-31
3741	2010-08-11	121,816,408	426,300	19.0557	639,265,600	2010-07-31
3742	2010-08-10	121,390,108	418,000	18.9890	639,265,600	2010-07-31
3743	2010-08-09	120,972,108	100,000	18.9236	639,265,600	2010-07-31
3744	2010-08-06	120,872,108	92,000	18.9080	639,265,600	2010-07-31
3745	2010-08-05	120,780,108	4,000	18.8936	639,265,600	2010-07-31
3746	2010-08-04	120,776,108	-80,000	18.8929	639,265,600	2010-07-31
3747	2010-08-03	120,856,108	656,000	18.9055	639,265,600	2010-07-31
3748	2010-08-02	120,200,108	-1,466,500	18.8028	639,265,600	2010-07-31
3749	2010-07-30	121,666,608	256,000	19.0322	639,265,600	2010-06-30
3750	2010-07-29	121,410,608	-446,000	18.9922	639,265,600	2010-06-30
3751	2010-07-28	121,856,608	1,740,000	19.0620	639,265,600	2010-06-30
3752	2010-07-27	120,116,608	-668,000	18.7898	639,265,600	2010-06-30
3753	2010-07-26	120,784,608	-124,000	18.8943	639,265,600	2010-06-30
3754	2010-07-23	120,908,608	1,056,000	18.9137	639,265,600	2010-06-30
3755	2010-07-22	119,852,608	-434,000	18.7485	639,265,600	2010-06-30
3756	2010-07-21	120,286,608	-61,000	18.8164	639,265,600	2010-06-30
3757	2010-07-20	120,347,608	196,000	18.8259	639,265,600	2010-06-30
3758	2010-07-19	120,151,608	98,000	18.7953	639,265,600	2010-06-30
3759	2010-07-16	120,053,608	300,000	18.7799	639,265,600	2010-06-30
3760	2010-07-15	119,753,608	-608,000	18.7330	639,265,600	2010-06-30
3761	2010-07-14	120,361,608	6,000	18.8281	639,265,600	2010-06-30
3762	2010-07-13	120,355,608	794,253	18.8272	639,265,600	2010-06-30
3763	2010-07-12	119,561,355	-3,000	18.7029	639,265,600	2010-06-30
3764	2010-07-09	119,564,355	158,000	18.7034	639,265,600	2010-06-30
3765	2010-07-08	119,406,355	44,000	18.6787	639,265,600	2010-06-30
3766	2010-07-07	119,362,355	3,594,000	18.6718	639,265,600	2010-06-30
3767	2010-07-06	115,768,355	-188,000	18.1096	639,265,600	2010-06-30
3768	2010-07-05	115,956,355	510,000	18.1390	639,265,600	2010-06-30
3769	2010-07-02	115,446,355	-968,000	18.0592	639,265,600	2010-06-30
3770	2010-06-30	116,414,355	-338,000	18.2106	639,265,600	2010-06-30
3771	2010-06-29	116,752,355	-336,000	18.2635	639,265,600	2010-05-31
3772	2010-06-28	117,088,355	-340,000	18.3161	639,265,600	2010-05-31
3773	2010-06-25	117,428,355	150,000	18.3693	639,265,600	2010-05-31
3774	2010-06-24	117,278,355	568,000	18.3458	639,265,600	2010-05-31
3775	2010-06-23	116,710,355	3,704,000	18.2569	639,265,600	2010-05-31
3776	2010-06-22	113,006,355	-239,334	17.6775	639,265,600	2010-05-31
3777	2010-06-21	113,245,689	-687,253	17.7150	639,265,600	2010-05-31
3778	2010-06-18	113,932,942	1,778,000	17.8225	639,265,600	2010-05-31
3779	2010-06-17	112,154,942	-1,494,000	17.5443	639,265,600	2010-05-31
3780	2010-06-15	113,648,942	88,000	17.7780	639,265,600	2010-05-31
3781	2010-06-14	113,560,942	-138,000	17.7643	639,265,600	2010-05-31
3782	2010-06-11	113,698,942	-1,478,000	17.7859	639,265,600	2010-05-31
3783	2010-06-10	115,176,942	3,208,000	18.0171	639,265,600	2010-05-31
3784	2010-06-09	111,968,942	108,000	17.5152	639,265,600	2010-05-31
3785	2010-06-08	111,860,942	1,466,000	17.4984	639,265,600	2010-05-31
3786	2010-06-07	110,394,942	244,000	17.2690	639,265,600	2010-05-31
3787	2010-06-04	110,150,942	2,744,000	17.2309	639,265,600	2010-05-31
3788	2010-06-03	107,406,942	4,010,500	16.8016	639,265,600	2010-05-31
3789	2010-06-02	103,396,442	741,500	16.1743	639,265,600	2010-05-31
3790	2010-06-01	102,654,942	146,000	16.0583	639,265,600	2010-05-31
3791	2010-05-31	102,508,942	1,040,000	16.0354	639,265,600	2010-05-31
3792	2010-05-28	101,468,942	-656,000	15.8727	639,265,600	2010-04-30
3793	2010-05-27	102,124,942	-726,000	15.9754	639,265,600	2010-04-30
3794	2010-05-26	102,850,942	-422,000	16.0889	639,265,600	2010-04-30
3795	2010-05-25	103,272,942	-1,466,000	16.1549	639,265,600	2010-04-30
3796	2010-05-24	104,738,942	-974,200	16.3843	639,265,600	2010-04-30
3797	2010-05-20	105,713,142	-522,000	16.5367	639,265,600	2010-04-30
3798	2010-05-19	106,235,142	-150,000	16.6183	639,265,600	2010-04-30
3799	2010-05-18	106,385,142	82,000	16.6418	639,265,600	2010-04-30
3800	2010-05-17	106,303,142	172,000	16.6289	639,265,600	2010-04-30
3801	2010-05-14	106,131,142	-280,000	16.6020	639,265,600	2010-04-30
3802	2010-05-13	106,411,142	56,000	16.6458	639,265,600	2010-04-30
3803	2010-05-12	106,355,142	-120,811	16.6371	639,265,600	2010-04-30
3804	2010-05-11	106,475,953	-704,000	16.6560	639,265,600	2010-04-30
3805	2010-05-10	107,179,953	-464,000	16.7661	639,265,600	2010-04-30
3806	2010-05-07	107,643,953	390,000	16.8387	639,265,600	2010-04-30
3807	2010-05-06	107,253,953	1,094,000	16.7777	639,265,600	2010-04-30
3808	2010-05-05	106,159,953	166,811	16.6065	639,265,600	2010-04-30
3809	2010-05-04	105,993,142	-1,966,000	16.5805	639,265,600	2010-04-30
3810	2010-05-03	107,959,142	262,000	16.8880	639,265,600	2010-04-30
3811	2010-04-30	107,697,142	82,000	16.8470	639,265,600	2010-04-30
3812	2010-04-29	107,615,142	2,354,000	16.8342	639,265,600	2010-03-31
3813	2010-04-28	105,261,142	-364,000	16.4659	639,265,600	2010-03-31
3814	2010-04-27	105,625,142	-364,000	16.5229	639,265,600	2010-03-31
3815	2010-04-26	105,989,142	-40,000	16.5798	639,265,600	2010-03-31
3816	2010-04-23	106,029,142	-4,011	16.5861	639,265,600	2010-03-31
3817	2010-04-22	106,033,153	-442,000	16.5867	639,265,600	2010-03-31
3818	2010-04-21	106,475,153	-274,000	16.6559	639,265,600	2010-03-31
3819	2010-04-20	106,749,153	-2,238,000	16.6987	639,265,600	2010-03-31
3820	2010-04-19	108,987,153	-579,000	17.0488	639,265,600	2010-03-31
3821	2010-04-16	109,566,153	-372,000	17.1394	639,265,600	2010-03-31
3822	2010-04-15	109,938,153	-488,000	17.1976	639,265,600	2010-03-31
3823	2010-04-14	110,426,153	-168,000	17.2739	639,265,600	2010-03-31
3824	2010-04-13	110,594,153	-1,676,000	17.3002	639,265,600	2010-03-31
3825	2010-04-12	112,270,153	-580,000	17.5624	639,265,600	2010-03-31
3826	2010-04-09	112,850,153	-1,232,000	17.6531	639,265,600	2010-03-31
3827	2010-04-08	114,082,153	1,074,061	17.8458	639,265,600	2010-03-31
3828	2010-04-07	113,008,092	-120,000	17.6778	639,265,600	2010-03-31
3829	2010-04-01	113,128,092	-216,000	17.6966	639,265,600	2010-03-31
3830	2010-03-31	113,344,092	-38,000	17.7304	639,265,600	2010-03-31
3831	2010-03-30	113,382,092	-436,000	17.7363	639,265,600	2010-02-28
3832	2010-03-29	113,818,092	3,000	17.8045	639,265,600	2010-02-28
3833	2010-03-26	113,815,092	-40,000	17.8040	639,265,600	2010-02-28
3834	2010-03-25	113,855,092	-576,000	17.8103	639,265,600	2010-02-28
3835	2010-03-24	114,431,092	38,000	17.9004	639,265,600	2010-02-28
3836	2010-03-23	114,393,092	-48,000	17.8945	639,265,600	2010-02-28
3837	2010-03-22	114,441,092	-94,000	17.9020	639,265,600	2010-02-28
3838	2010-03-19	114,535,092	-262,000	17.9167	639,265,600	2010-02-28
3839	2010-03-18	114,797,092	-102,000	17.9577	639,265,600	2010-02-28
3840	2010-03-17	114,899,092	14,000	17.9736	639,265,600	2010-02-28
3841	2010-03-16	114,885,092	-2,919,527	17.9714	639,265,600	2010-02-28
3842	2010-03-15	117,804,619	2,012,000	18.4281	639,265,600	2010-02-28
3843	2010-03-12	115,792,619	18,000	18.1134	639,265,600	2010-02-28
3844	2010-03-11	115,774,619	182,000	18.1106	639,265,600	2010-02-28
3845	2010-03-10	115,592,619	260,000	18.0821	639,265,600	2010-02-28
3846	2010-03-09	115,332,619	-2,960,000	18.0414	639,265,600	2010-02-28
3847	2010-03-08	118,292,619	-17,000	18.5045	639,265,600	2010-02-28
3848	2010-03-05	118,309,619	24,000	18.5071	639,265,600	2010-02-28
3849	2010-03-04	118,285,619	8,000	18.5034	639,265,600	2010-02-28
3850	2010-03-03	118,277,619	-66,000	18.5021	639,265,600	2010-02-28
3851	2010-03-02	118,343,619	-63,500	18.5124	639,265,600	2010-02-28
3852	2010-03-01	118,407,119	-92,000	18.5224	639,265,600	2010-02-28
3853	2010-02-26	118,499,119	-34,000	18.5368	639,265,600	2010-01-31
3854	2010-02-25	118,533,119	11,000	18.5421	639,265,600	2010-01-31
3855	2010-02-24	118,522,119	-27,000	18.5404	639,265,600	2010-01-31
3856	2010-02-23	118,549,119	-22,000	18.5446	639,265,600	2010-01-31
3857	2010-02-22	118,571,119	-42,000	18.5480	639,265,600	2010-01-31
3858	2010-02-19	118,613,119	322,000	18.5546	639,265,600	2010-01-31
3859	2010-02-18	118,291,119	-12,000	18.5042	639,265,600	2010-01-31
3860	2010-02-17	118,303,119	-14,000	18.5061	639,265,600	2010-01-31
3861	2010-02-12	118,317,119	42,000	18.5083	639,265,600	2010-01-31
3862	2010-02-11	118,275,119	56,000	18.5017	639,265,600	2010-01-31
3863	2010-02-10	118,219,119	128,000	18.4930	639,265,600	2010-01-31
3864	2010-02-09	118,091,119	154,000	18.4729	639,265,600	2010-01-31
3865	2010-02-08	117,937,119	-294,000	18.4488	639,265,600	2010-01-31
3866	2010-02-05	118,231,119	3,049,939	18.4948	639,265,600	2010-01-31
3867	2010-02-04	115,181,180	366,000	18.0177	639,265,600	2010-01-31
3868	2010-02-03	114,815,180	264,000	17.9605	639,265,600	2010-01-31
3869	2010-02-02	114,551,180	16,000	17.9192	639,265,600	2010-01-31
3870	2010-02-01	114,535,180	114,000	17.9167	639,265,600	2010-01-31
3871	2010-01-29	114,421,180	-162,000	17.9011	639,185,600	2009-12-31
3872	2010-01-28	114,583,180	37,000	17.9264	639,185,600	2009-12-31
3873	2010-01-27	114,546,180	7,500	17.9206	639,185,600	2009-12-31
3874	2010-01-26	114,538,680	44,000	17.9195	639,185,600	2009-12-31
3875	2010-01-25	114,494,680	318,000	17.9126	639,185,600	2009-12-31
3876	2010-01-22	114,176,680	168,000	17.8628	639,185,600	2009-12-31
3877	2010-01-21	114,008,680	110,000	17.8366	639,185,600	2009-12-31
3878	2010-01-20	113,898,680	-60,000	17.8193	639,185,600	2009-12-31
3879	2010-01-19	113,958,680	62,000	17.8287	639,185,600	2009-12-31
3880	2010-01-18	113,896,680	-350,000	17.8190	639,185,600	2009-12-31
3881	2010-01-15	114,246,680	-52,000	17.8738	639,185,600	2009-12-31
3882	2010-01-14	114,298,680	84,000	17.8819	639,185,600	2009-12-31
3883	2010-01-13	114,214,680	-460,000	17.8688	639,185,600	2009-12-31
3884	2010-01-12	114,674,680	-1,096,000	17.9407	639,185,600	2009-12-31
3885	2010-01-11	115,770,680	-1,022,000	18.1122	639,185,600	2009-12-31
3886	2010-01-08	116,792,680	-3,344,000	18.2721	639,185,600	2009-12-31
3887	2010-01-07	120,136,680	366,000	18.7953	639,185,600	2009-12-31
3888	2010-01-06	119,770,680	-138,000	18.7380	639,185,600	2009-12-31
3889	2010-01-05	119,908,680	570,000	18.7596	639,185,600	2009-12-31
3890	2010-01-04	119,338,680	142,000	18.6704	639,185,600	2009-12-31
3891	2009-12-31	119,196,680	0	18.6482	639,185,600	2009-12-31
3892	2009-12-30	119,196,680	-60,500	18.6482	639,185,600	2009-11-30
3893	2009-12-29	119,257,180	-1,247,000	18.6577	639,185,600	2009-11-30
3894	2009-12-28	120,504,180	45,600	18.8528	639,185,600	2009-11-30
3895	2009-12-24	120,458,580	0	18.8456	639,185,600	2009-11-30
3896	2009-12-23	120,458,580	770,000	18.8456	639,185,600	2009-11-30
3897	2009-12-22	119,688,580	258,000	18.7252	639,185,600	2009-11-30
3898	2009-12-21	119,430,580	80,000	18.6848	639,185,600	2009-11-30
3899	2009-12-18	119,350,580	-104,082	18.6723	639,185,600	2009-11-30
3900	2009-12-17	119,454,662	-272,000	18.6886	639,185,600	2009-11-30
3901	2009-12-16	119,726,662	-830,000	18.7311	639,185,600	2009-11-30
3902	2009-12-15	120,556,662	3,973,100	18.8610	639,185,600	2009-11-30
3903	2009-12-14	116,583,562	29,100	18.2394	639,185,600	2009-11-30
3904	2009-12-11	116,554,462	-262,000	18.2348	639,185,600	2009-11-30
3905	2009-12-10	116,816,462	395,900	18.2758	639,185,600	2009-11-30
3906	2009-12-09	116,420,562	-2,258,000	18.2139	639,185,600	2009-11-30
3907	2009-12-08	118,678,562	-245,000	18.5672	639,185,600	2009-11-30
3908	2009-12-07	118,923,562	-3,000	18.6055	639,185,600	2009-11-30
3909	2009-12-04	118,926,562	-688,800	18.6060	639,185,600	2009-11-30
3910	2009-12-03	119,615,362	574,500	18.7137	639,185,600	2009-11-30
3911	2009-12-02	119,040,862	300,000	18.6238	639,185,600	2009-11-30
3912	2009-12-01	118,740,862	168,789	18.5769	639,185,600	2009-11-30
3913	2009-11-30	118,572,073	434,000	18.5505	639,185,600	2009-11-30
3914	2009-11-27	118,138,073	166,000	18.4861	639,065,600	2009-10-31
3915	2009-11-26	117,972,073	94,200	18.4601	639,065,600	2009-10-31
3916	2009-11-25	117,877,873	117,000	18.4453	639,065,600	2009-10-31
3917	2009-11-24	117,760,873	-43,335	18.4270	639,065,600	2009-10-31
3918	2009-11-23	117,804,208	110,500	18.4338	639,065,600	2009-10-31
3919	2009-11-20	117,693,708	209,000	18.4165	639,065,600	2009-10-31
3920	2009-11-19	117,484,708	-526,000	18.3838	639,065,600	2009-10-31
3921	2009-11-18	118,010,708	295,500	18.4661	639,065,600	2009-10-31
3922	2009-11-17	117,715,208	1,450,500	18.4199	639,065,600	2009-10-31
3923	2009-11-16	116,264,708	-8,500	18.1929	639,065,600	2009-10-31
3924	2009-11-13	116,273,208	-4,000	18.1943	639,065,600	2009-10-31
3925	2009-11-12	116,277,208	86,000	18.1949	639,065,600	2009-10-31
3926	2009-11-11	116,191,208	22,000	18.1814	639,065,600	2009-10-31
3927	2009-11-10	116,169,208	230,000	18.1780	639,065,600	2009-10-31
3928	2009-11-09	115,939,208	145,000	18.1420	639,065,600	2009-10-31
3929	2009-11-06	115,794,208	1,623,000	18.1193	639,065,600	2009-10-31
3930	2009-11-05	114,171,208	116,000	17.8653	639,065,600	2009-10-31
3931	2009-11-04	114,055,208	-80,000	17.8472	639,065,600	2009-10-31
3932	2009-11-03	114,135,208	-9,280,000	17.8597	639,065,600	2009-10-31
3933	2009-11-02	123,415,208	-40,000	19.3118	639,065,600	2009-10-31
3934	2009-10-30	123,455,208	30,000	19.3181	639,065,600	2009-09-30
3935	2009-10-29	123,425,208	541,000	19.3134	639,065,600	2009-09-30
3936	2009-10-28	122,884,208	4,304,500	19.2287	639,065,600	2009-09-30
3937	2009-10-27	118,579,708	175,500	18.5552	639,065,600	2009-09-30
3938	2009-10-23	118,404,208	17,000	18.5277	639,065,600	2009-09-30
3939	2009-10-22	118,387,208	41,001	18.5250	639,065,600	2009-09-30
3940	2009-10-21	118,346,207	-110,300	18.5186	639,065,600	2009-09-30
3941	2009-10-20	118,456,507	14,000	18.5359	639,065,600	2009-09-30
3942	2009-10-19	118,442,507	13,600	18.5337	639,065,600	2009-09-30
3943	2009-10-16	118,428,907	-12,714,000	18.5316	639,065,600	2009-09-30
3944	2009-10-15	131,142,907	-268,000	20.5210	639,065,600	2009-09-30
3945	2009-10-14	131,410,907	-88,000	20.5630	639,065,600	2009-09-30
3946	2009-10-13	131,498,907	-8,000	20.5767	639,065,600	2009-09-30
3947	2009-10-12	131,506,907	2,482,000	20.5780	639,065,600	2009-09-30
3948	2009-10-09	129,024,907	-70,000	20.1896	639,065,600	2009-09-30
3949	2009-10-08	129,094,907	-4,000	20.2006	639,065,600	2009-09-30
3950	2009-10-07	129,098,907	-10,000	20.2012	639,065,600	2009-09-30
3951	2009-10-06	129,108,907	-178,000	20.2028	639,065,600	2009-09-30
3952	2009-10-05	129,286,907	-70,000	20.2306	639,065,600	2009-09-30
3953	2009-10-02	129,356,907	0	20.2416	639,065,600	2009-09-30
3954	2009-09-30	129,356,907	-34,000	20.2416	639,065,600	2009-09-30
3955	2009-09-29	129,390,907	0	20.2469	639,065,600	2009-08-31
3956	2009-09-28	129,390,907	-100,000	20.2469	639,065,600	2009-08-31
3957	2009-09-25	129,490,907	-19,000	20.2625	639,065,600	2009-08-31
3958	2009-09-24	129,509,907	140,000	20.2655	639,065,600	2009-08-31
3959	2009-09-23	129,369,907	68,000	20.2436	639,065,600	2009-08-31
3960	2009-09-22	129,301,907	20,000	20.2330	639,065,600	2009-08-31
3961	2009-09-21	129,281,907	158,000	20.2298	639,065,600	2009-08-31
3962	2009-09-18	129,123,907	-278,000	20.2051	639,065,600	2009-08-31
3963	2009-09-17	129,401,907	-38,000	20.2486	639,065,600	2009-08-31
3964	2009-09-16	129,439,907	-46,000	20.2546	639,065,600	2009-08-31
3965	2009-09-15	129,485,907	-2,156,000	20.2618	639,065,600	2009-08-31
3966	2009-09-14	131,641,907	-30,000	20.5991	639,065,600	2009-08-31
3967	2009-09-11	131,671,907	-2,000	20.6038	639,065,600	2009-08-31
3968	2009-09-10	131,673,907	-32,000	20.6041	639,065,600	2009-08-31
3969	2009-09-09	131,705,907	-84,000	20.6091	639,065,600	2009-08-31
3970	2009-09-08	131,789,907	18,000	20.6223	639,065,600	2009-08-31
3971	2009-09-07	131,771,907	-4,332,000	20.6195	639,065,600	2009-08-31
3972	2009-09-04	136,103,907	2,200	21.2973	639,065,600	2009-08-31
3973	2009-09-03	136,101,707	-98,000	21.2970	639,065,600	2009-08-31
3974	2009-09-02	136,199,707	44,000	21.3123	639,065,600	2009-08-31
3975	2009-09-01	136,155,707	-186,000	21.3054	639,065,600	2009-08-31
3976	2009-08-31	136,341,707	-53,000	21.3345	639,065,600	2009-08-31
3977	2009-08-28	136,394,707	-172,000	21.3428	639,065,600	2009-07-31
3978	2009-08-27	136,566,707	100,000	21.3697	639,065,600	2009-07-31
3979	2009-08-26	136,466,707	-150,000	21.3541	639,065,600	2009-07-31
3980	2009-08-25	136,616,707	-220,000	21.3776	639,065,600	2009-07-31
3981	2009-08-24	136,836,707	-478,000	21.4120	639,065,600	2009-07-31
3982	2009-08-21	137,314,707	210,000	21.4868	639,065,600	2009-07-31
3983	2009-08-20	137,104,707	12,000	21.4539	639,065,600	2009-07-31
3984	2009-08-19	137,092,707	-250,000	21.4521	639,065,600	2009-07-31
3985	2009-08-18	137,342,707	-13,000	21.4912	639,065,600	2009-07-31
3986	2009-08-17	137,355,707	768,000	21.4932	639,065,600	2009-07-31
3987	2009-08-14	136,587,707	-938,000	21.3730	639,065,600	2009-07-31
3988	2009-08-13	137,525,707	-220,000	21.5198	639,065,600	2009-07-31
3989	2009-08-12	137,745,707	-40,000	21.5542	639,065,600	2009-07-31
3990	2009-08-11	137,785,707	-416,000	21.5605	639,065,600	2009-07-31
3991	2009-08-10	138,201,707	-172,000	21.6256	639,065,600	2009-07-31
3992	2009-08-07	138,373,707	70,000	21.6525	639,065,600	2009-07-31
3993	2009-08-06	138,303,707	148,000	21.6416	639,065,600	2009-07-31
3994	2009-08-05	138,155,707	1,394,000	21.6184	639,065,600	2009-07-31
3995	2009-08-04	136,761,707	6,000	21.4003	639,065,600	2009-07-31
3996	2009-08-03	136,755,707	-356,000	21.3993	639,065,600	2009-07-31
3997	2009-07-31	137,111,707	-236,000	21.4550	639,065,600	2009-07-31
3998	2009-07-30	137,347,707	-228,000	21.4920	639,065,600	2009-06-30
3999	2009-07-29	137,575,707	2,170,539	21.5276	639,065,600	2009-06-30
4000	2009-07-28	135,405,168	-530,000	21.1880	639,065,600	2009-06-30
4001	2009-07-27	135,935,168	-446,279	21.2709	639,065,600	2009-06-30
4002	2009-07-24	136,381,447	394,000	21.3408	639,065,600	2009-06-30
4003	2009-07-23	135,987,447	253,000	21.2791	639,065,600	2009-06-30
4004	2009-07-22	135,734,447	1,350,000	21.2395	639,065,600	2009-06-30
4005	2009-07-21	134,384,447	536,140	21.0283	639,065,600	2009-06-30
4006	2009-07-20	133,848,307	-328,400	20.9444	639,065,600	2009-06-30
4007	2009-07-17	134,176,707	192,000	20.9958	639,065,600	2009-06-30
4008	2009-07-16	133,984,707	-14,000	20.9657	639,065,600	2009-06-30
4009	2009-07-15	133,998,707	-394,000	20.9679	639,065,600	2009-06-30
4010	2009-07-14	134,392,707	98,000	21.0296	639,065,600	2009-06-30
4011	2009-07-13	134,294,707	1,000	21.0142	639,065,600	2009-06-30
4012	2009-07-10	134,293,707	-199,000	21.0141	639,065,600	2009-06-30
4013	2009-07-09	134,492,707	140,000	21.0452	639,065,600	2009-06-30
4014	2009-07-08	134,352,707	490,000	21.0233	639,065,600	2009-06-30
4015	2009-07-07	133,862,707	-60,000	20.9466	639,065,600	2009-06-30
4016	2009-07-06	133,922,707	-132,000	20.9560	639,065,600	2009-06-30
4017	2009-07-03	134,054,707	-620,000	20.9767	639,065,600	2009-06-30
4018	2009-07-02	134,674,707	400,000	21.0737	639,065,600	2009-06-30
4019	2009-06-30	134,274,707	-1,168,000	21.0111	639,065,600	2009-06-30
4020	2009-06-29	135,442,707	-1,942,000	21.1939	639,065,600	2009-05-31
4021	2009-06-26	137,384,707	-492,200	21.4977	639,065,600	2009-05-31
4022	2009-06-25	137,876,907	-1,039,835	21.5748	639,065,600	2009-05-31
4023	2009-06-24	138,916,742	-496,000	21.7375	639,065,600	2009-05-31
4024	2009-06-23	139,412,742	-226,000	21.8151	639,065,600	2009-05-31
4025	2009-06-22	139,638,742	-312,000	21.8505	639,065,600	2009-05-31
4026	2009-06-19	139,950,742	-160,000	21.8993	639,065,600	2009-05-31
4027	2009-06-18	140,110,742	-472,000	21.9243	639,065,600	2009-05-31
4028	2009-06-17	140,582,742	-214,000	21.9982	639,065,600	2009-05-31
4029	2009-06-16	140,796,742	-868,000	22.0317	639,065,600	2009-05-31
4030	2009-06-15	141,664,742	-328,000	22.1675	639,065,600	2009-05-31
4031	2009-06-12	141,992,742	-146,000	22.2188	639,065,600	2009-05-31
4032	2009-06-11	142,138,742	-266,000	22.2417	639,065,600	2009-05-31
4033	2009-06-10	142,404,742	-676,452	22.2833	639,065,600	2009-05-31
4034	2009-06-09	143,081,194	-431,000	22.3891	639,065,600	2009-05-31
4035	2009-06-08	143,512,194	-246,000	22.4566	639,065,600	2009-05-31
4036	2009-06-05	143,758,194	-6,000	22.4951	639,065,600	2009-05-31
4037	2009-06-04	143,764,194	-422,000	22.4960	639,065,600	2009-05-31
4038	2009-06-03	144,186,194	-390,000	22.5620	639,065,600	2009-05-31
4039	2009-06-02	144,576,194	72,000	22.6231	639,065,600	2009-05-31
4040	2009-06-01	144,504,194	-1,148,000	22.6118	639,065,600	2009-05-31
4041	2009-05-29	145,652,194	909,000	22.7914	639,065,600	2009-04-30
4042	2009-05-27	144,743,194	1,170,000	22.6492	639,065,600	2009-04-30
4043	2009-05-26	143,573,194	238,200	22.4661	639,065,600	2009-04-30
4044	2009-05-25	143,334,994	242,000	22.4288	639,065,600	2009-04-30
4045	2009-05-22	143,092,994	-462,000	22.3910	639,065,600	2009-04-30
4046	2009-05-21	143,554,994	-554,666	22.4633	639,065,600	2009-04-30
4047	2009-05-20	144,109,660	-1,252,000	22.5501	639,065,600	2009-04-30
4048	2009-05-19	145,361,660	-903,065	22.7460	639,065,600	2009-04-30
4049	2009-05-18	146,264,725	-1,087,100	22.8873	639,065,600	2009-04-30
4050	2009-05-15	147,351,825	-526,614	23.0574	639,065,600	2009-04-30
4051	2009-05-14	147,878,439	-545,250	23.1398	639,065,600	2009-04-30
4052	2009-05-13	148,423,689	-1,026,000	23.2251	639,065,600	2009-04-30
4053	2009-05-12	149,449,689	-1,175,000	23.3857	639,065,600	2009-04-30
4054	2009-05-11	150,624,689	180,000	23.5695	639,065,600	2009-04-30
4055	2009-05-08	150,444,689	78,000	23.5414	639,065,600	2009-04-30
4056	2009-05-07	150,366,689	-36,000	23.5291	639,065,600	2009-04-30
4057	2009-05-06	150,402,689	76,000	23.5348	639,065,600	2009-04-30
4058	2009-05-05	150,326,689	0	23.5229	639,065,600	2009-04-30
4059	2009-05-04	150,326,689	-64,000	23.5229	639,065,600	2009-04-30
4060	2009-04-30	150,390,689	-96,500	23.5329	639,065,600	2009-04-30
4061	2009-04-29	150,487,189	-136,600	23.5480	639,065,600	2009-03-31
4062	2009-04-28	150,623,789	-3,000	23.5694	639,065,600	2009-03-31
4063	2009-04-27	150,626,789	-990,000	23.5698	639,065,600	2009-03-31
4064	2009-04-24	151,616,789	-39,000	23.7248	639,065,600	2009-03-31
4065	2009-04-23	151,655,789	-218,000	23.7309	639,065,600	2009-03-31
4066	2009-04-22	151,873,789	-98,000	23.7650	639,065,600	2009-03-31
4067	2009-04-21	151,971,789	-570,000	23.7803	639,065,600	2009-03-31
4068	2009-04-20	152,541,789	7,000	23.8695	639,065,600	2009-03-31
4069	2009-04-17	152,534,789	-112,000	23.8684	639,065,600	2009-03-31
4070	2009-04-16	152,646,789	-285,100	23.8859	639,065,600	2009-03-31
4071	2009-04-15	152,931,889	-210,000	23.9305	639,065,600	2009-03-31
4072	2009-04-14	153,141,889	-62,000	23.9634	639,065,600	2009-03-31
4073	2009-04-09	153,203,889	-34,000	23.9731	639,065,600	2009-03-31
4074	2009-04-08	153,237,889	20,000	23.9784	639,065,600	2009-03-31
4075	2009-04-07	153,217,889	60,000	23.9753	639,065,600	2009-03-31
4076	2009-04-06	153,157,889	-1,285,000	23.9659	639,065,600	2009-03-31
4077	2009-04-03	154,442,889	42,000	24.1670	639,065,600	2009-03-31
4078	2009-04-02	154,400,889	64,000	24.1604	639,065,600	2009-03-31
4079	2009-04-01	154,336,889	-30,000	24.1504	639,065,600	2009-03-31
4080	2009-03-31	154,366,889	-128,000	24.1551	639,065,600	2009-03-31
4081	2009-03-30	154,494,889	116,500	24.1751	639,065,600	2009-02-28
4082	2009-03-27	154,378,389	-117,000	24.1569	639,065,600	2009-02-28
4083	2009-03-26	154,495,389	104,000	24.1752	639,065,600	2009-02-28
4084	2009-03-25	154,391,389	916,000	24.1589	639,065,600	2009-02-28
4085	2009-03-24	153,475,389	-4,000	24.0156	639,065,600	2009-02-28
4086	2009-03-23	153,479,389	-156,000	24.0162	639,065,600	2009-02-28
4087	2009-03-20	153,635,389	-68,000	24.0406	639,065,600	2009-02-28
4088	2009-03-19	153,703,389	0	24.0513	639,065,600	2009-02-28
4089	2009-03-18	153,703,389	-102,000	24.0513	639,065,600	2009-02-28
4090	2009-03-17	153,805,389	82,000	24.0672	639,065,600	2009-02-28
4091	2009-03-16	153,723,389	-30,000	24.0544	639,065,600	2009-02-28
4092	2009-03-13	153,753,389	0	24.0591	639,065,600	2009-02-28
4093	2009-03-12	153,753,389	-50,000	24.0591	639,065,600	2009-02-28
4094	2009-03-11	153,803,389	50,000	24.0669	639,065,600	2009-02-28
4095	2009-03-10	153,753,389	36,000	24.0591	639,065,600	2009-02-28
4096	2009-03-09	153,717,389	-200,000	24.0535	639,065,600	2009-02-28
4097	2009-03-06	153,917,389	214,000	24.0848	639,065,600	2009-02-28
4098	2009-03-05	153,703,389	-28,000	24.0513	639,065,600	2009-02-28
4099	2009-03-04	153,731,389	-84,000	24.0557	639,065,600	2009-02-28
4100	2009-03-03	153,815,389	-124,000	24.0688	639,065,600	2009-02-28
4101	2009-03-02	153,939,389	-15,000	24.0882	639,065,600	2009-02-28
4102	2009-02-27	153,954,389	22,000	24.0905	639,065,600	2009-01-31
4103	2009-02-26	153,932,389	0	24.0871	639,065,600	2009-01-31
4104	2009-02-25	153,932,389	-30,000	24.0871	639,065,600	2009-01-31
4105	2009-02-24	153,962,389	2,000	24.0918	639,065,600	2009-01-31
4106	2009-02-23	153,960,389	62,000	24.0915	639,065,600	2009-01-31
4107	2009-02-20	153,898,389	-20,000	24.0818	639,065,600	2009-01-31
4108	2009-02-19	153,918,389	342,000	24.0849	639,065,600	2009-01-31
4109	2009-02-18	153,576,389	0	24.0314	639,065,600	2009-01-31
4110	2009-02-17	153,576,389	-68,000	24.0314	639,065,600	2009-01-31
4111	2009-02-16	153,644,389	116,000	24.0420	639,065,600	2009-01-31
4112	2009-02-13	153,528,389	80,000	24.0239	639,065,600	2009-01-31
4113	2009-02-12	153,448,389	-158,000	24.0114	639,065,600	2009-01-31
4114	2009-02-11	153,606,389	0	24.0361	639,065,600	2009-01-31
4115	2009-02-10	153,606,389	136,000	24.0361	639,065,600	2009-01-31
4116	2009-02-09	153,470,389	10,000	24.0148	639,065,600	2009-01-31
4117	2009-02-06	153,460,389	-46,000	24.0132	639,065,600	2009-01-31
4118	2009-02-05	153,506,389	154,000	24.0204	639,065,600	2009-01-31
4119	2009-02-04	153,352,389	-22,000	23.9963	639,065,600	2009-01-31
4120	2009-02-03	153,374,389	-2,000	23.9998	639,065,600	2009-01-31
4121	2009-02-02	153,376,389	-42,000	24.0001	639,065,600	2009-01-31
4122	2009-01-30	153,418,389	-50,000	24.0067	639,065,600	2008-12-31
4123	2009-01-29	153,468,389	104,000	24.0145	639,065,600	2008-12-31
4124	2009-01-23	153,364,389	64,000	23.9982	639,065,600	2008-12-31
4125	2009-01-22	153,300,389	26,000	23.9882	639,065,600	2008-12-31
4126	2009-01-21	153,274,389	0	23.9841	639,065,600	2008-12-31
4127	2009-01-20	153,274,389	-140,000	23.9841	639,065,600	2008-12-31
4128	2009-01-19	153,414,389	0	24.0060	639,065,600	2008-12-31
4129	2009-01-16	153,414,389	0	24.0060	639,065,600	2008-12-31
4130	2009-01-15	153,414,389	0	24.0060	639,065,600	2008-12-31
4131	2009-01-14	153,414,389	162,000	24.0060	639,065,600	2008-12-31
4132	2009-01-13	153,252,389	-1,844,000	23.9807	639,065,600	2008-12-31
4133	2009-01-12	155,096,389	1,028,000	24.2692	639,065,600	2008-12-31
4134	2009-01-09	154,068,389	132,000	24.1084	639,065,600	2008-12-31
4135	2009-01-08	153,936,389	360,000	24.0877	639,065,600	2008-12-31
4136	2009-01-07	153,576,389	-17,972,000	24.0314	639,065,600	2008-12-31
4137	2009-01-06	171,548,389	-58,000	26.8436	639,065,600	2008-12-31
4138	2009-01-05	171,606,389	20,000	26.8527	639,065,600	2008-12-31
4139	2009-01-02	171,586,389	8,000	26.8496	639,065,600	2008-12-31
4140	2008-12-30	171,578,389	-68,000	26.8483	639,065,600	2008-11-30
4141	2008-12-29	171,646,389	60,000	26.8590	639,065,600	2008-11-30
4142	2008-12-23	171,586,389	-200,000	26.8496	639,065,600	2008-11-30
4143	2008-12-22	171,786,389	0	26.8809	639,065,600	2008-11-30
4144	2008-12-19	171,786,389	280,000	26.8809	639,065,600	2008-11-30
4145	2008-12-18	171,506,389	64,000	26.8371	639,065,600	2008-11-30
4146	2008-12-17	171,442,389	-46,000	26.8270	639,065,600	2008-11-30
4147	2008-12-16	171,488,389	520,000	26.8342	639,065,600	2008-11-30
4148	2008-12-15	170,968,389	-20,000	26.7529	639,065,600	2008-11-30
4149	2008-12-12	170,988,389	15,175,600	26.7560	639,065,600	2008-11-30
4150	2008-12-11	155,812,789	-150,000	24.3813	639,065,600	2008-11-30
4151	2008-12-10	155,962,789	-6,795,800	24.4048	639,065,600	2008-11-30
4152	2008-12-09	162,758,589	-8,221,800	25.4682	639,065,600	2008-11-30
4153	2008-12-08	170,980,389	106,000	26.7547	639,065,600	2008-11-30
4154	2008-12-05	170,874,389	100,000	26.7382	639,065,600	2008-11-30
4155	2008-12-04	170,774,389	-48,000	26.7225	639,065,600	2008-11-30
4156	2008-12-03	170,822,389	-402,000	26.7300	639,065,600	2008-11-30
4157	2008-12-02	171,224,389	0	26.7929	639,065,600	2008-11-30
4158	2008-12-01	171,224,389	170,000	26.7929	639,065,600	2008-11-30
4159	2008-11-28	171,054,389	1,220,000	26.7663	639,065,600	2008-10-31
4160	2008-11-27	169,834,389	518,000	26.5754	639,065,600	2008-10-31
4161	2008-11-26	169,316,389	246,000	26.4944	639,065,600	2008-10-31
4162	2008-11-25	169,070,389	132,000	26.4559	639,065,600	2008-10-31
4163	2008-11-24	168,938,389	6,000	26.4352	639,065,600	2008-10-31
4164	2008-11-21	168,932,389	18,686,000	26.4343	639,065,600	2008-10-31
4165	2008-11-20	150,246,389	1,368,000	23.5103	639,065,600	2008-10-31
4166	2008-11-19	148,878,389	-60,000	23.2963	639,065,600	2008-10-31
4167	2008-11-18	148,938,389	0	23.3056	639,065,600	2008-10-31
4168	2008-11-17	148,938,389	0	23.3056	639,065,600	2008-10-31
4169	2008-11-14	148,938,389	4,000	23.3056	639,065,600	2008-10-31
4170	2008-11-13	148,934,389	62,000	23.3050	639,065,600	2008-10-31
4171	2008-11-12	148,872,389	0	23.2953	639,065,600	2008-10-31
4172	2008-11-11	148,872,389	0	23.2953	639,065,600	2008-10-31
4173	2008-11-10	148,872,389	-136,000	23.2953	639,065,600	2008-10-31
4174	2008-11-07	149,008,389	-40,000	23.3166	639,065,600	2008-10-31
4175	2008-11-06	149,048,389	-6,000	23.3229	639,065,600	2008-10-31
4176	2008-11-05	149,054,389	-12,005,700	23.3238	639,065,600	2008-10-31
4177	2008-11-04	161,060,089	-60,000	25.2024	639,065,600	2008-10-31
4178	2008-11-03	161,120,089	260,000	25.2118	639,065,600	2008-10-31
4179	2008-10-31	160,860,089	50,000	25.1711	639,065,600	2008-10-31
4180	2008-10-30	160,810,089	12,000	25.1633	639,065,600	2008-09-30
4181	2008-10-29	160,798,089	-586,000	25.1614	639,065,600	2008-09-30
4182	2008-10-28	161,384,089	-30,000	25.2531	639,065,600	2008-09-30
4183	2008-10-27	161,414,089	-420,000	25.2578	639,065,600	2008-09-30
4184	2008-10-24	161,834,089	-204,000	25.3235	639,065,600	2008-09-30
4185	2008-10-23	162,038,089	48,000	25.3555	639,065,600	2008-09-30
4186	2008-10-22	161,990,089	22,000	25.3480	639,065,600	2008-09-30
4187	2008-10-21	161,968,089	-100,000	25.3445	639,065,600	2008-09-30
4188	2008-10-20	162,068,089	58,000	25.3602	639,065,600	2008-09-30
4189	2008-10-17	162,010,089	12,005,700	25.3511	639,065,600	2008-09-30
4190	2008-10-16	150,004,389	0	23.4725	639,065,600	2008-09-30
4191	2008-10-15	150,004,389	18,000	23.4725	639,065,600	2008-09-30
4192	2008-10-14	149,986,389	-24,000	23.4696	639,065,600	2008-09-30
4193	2008-10-13	150,010,389	92,000	23.4734	639,065,600	2008-09-30
4194	2008-10-10	149,918,389	-16,000	23.4590	639,065,600	2008-09-30
4195	2008-10-09	149,934,389	-226,000	23.4615	639,065,600	2008-09-30
4196	2008-10-08	150,160,389	32,000	23.4969	639,065,600	2008-09-30
4197	2008-10-06	150,128,389	-20,000	23.4919	639,065,600	2008-09-30
4198	2008-10-03	150,148,389	-744,000	23.4950	639,065,600	2008-09-30
4199	2008-10-02	150,892,389	0	23.6114	639,065,600	2008-09-30
4200	2008-09-30	150,892,389	14,000	23.6114	639,065,600	2008-09-30
4201	2008-09-29	150,878,389	-7,114,800	23.6092	639,065,600	2008-08-31
4202	2008-09-26	157,993,189	218,000	24.7225	639,065,600	2008-08-31
4203	2008-09-25	157,775,189	50,000	24.6884	639,065,600	2008-08-31
4204	2008-09-24	157,725,189	-60,000	24.6806	639,065,600	2008-08-31
4205	2008-09-23	157,785,189	-5,097,500	24.6900	639,065,600	2008-08-31
4206	2008-09-22	162,882,689	-5,063,700	25.4876	639,065,600	2008-08-31
4207	2008-09-19	167,946,389	-94,000	26.2800	639,065,600	2008-08-31
4208	2008-09-18	168,040,389	-96,000	26.2947	639,065,600	2008-08-31
4209	2008-09-17	168,136,389	10,000	26.3097	639,065,600	2008-08-31
4210	2008-09-16	168,126,389	2,000	26.3082	639,065,600	2008-08-31
4211	2008-09-12	168,124,389	-30,000	26.3078	639,065,600	2008-08-31
4212	2008-09-11	168,154,389	2,600,000	26.3125	639,065,600	2008-08-31
4213	2008-09-10	165,554,389	638,000	25.9057	639,065,600	2008-08-31
4214	2008-09-09	164,916,389	2,230,000	25.8059	639,065,600	2008-08-31
4215	2008-09-08	162,686,389	0	25.4569	639,065,600	2008-08-31
4216	2008-09-05	162,686,389	0	25.4569	639,065,600	2008-08-31
4217	2008-09-04	162,686,389	-2,834,000	25.4569	639,065,600	2008-08-31
4218	2008-09-03	165,520,389	4,388,000	25.9004	639,065,600	2008-08-31
4219	2008-09-02	161,132,389	2,910,000	25.2137	639,065,600	2008-08-31
4220	2008-09-01	158,222,389	1,974,000	24.7584	639,065,600	2008-08-31
4221	2008-08-29	156,248,389	0	24.4495	639,065,600	2008-07-31
4222	2008-08-28	156,248,389	170,000	24.4495	639,065,600	2008-07-31
4223	2008-08-27	156,078,389	0	24.4229	639,065,600	2008-07-31
4224	2008-08-26	156,078,389	222,000	24.4229	639,065,600	2008-07-31
4225	2008-08-25	155,856,389	20,000	24.3882	639,065,600	2008-07-31
4226	2008-08-21	155,836,389	18,000	24.3850	639,065,600	2008-07-31
4227	2008-08-20	155,818,389	10,000	24.3822	639,065,600	2008-07-31
4228	2008-08-19	155,808,389	60,000	24.3807	639,065,600	2008-07-31
4229	2008-08-18	155,748,389	300,000	24.3713	639,065,600	2008-07-31
4230	2008-08-15	155,448,389	314,000	24.3243	639,065,600	2008-07-31
4231	2008-08-14	155,134,389	140,000	24.2752	639,065,600	2008-07-31
4232	2008-08-13	154,994,389	190,000	24.2533	639,065,600	2008-07-31
4233	2008-08-12	154,804,389	198,000	24.2236	639,065,600	2008-07-31
4234	2008-08-11	154,606,389	50,000	24.1926	639,065,600	2008-07-31
4235	2008-08-08	154,556,389	-140,000	24.1847	639,065,600	2008-07-31
4236	2008-08-07	154,696,389	-134,000	24.2067	639,065,600	2008-07-31
4237	2008-08-05	154,830,389	-274,000	24.2276	639,065,600	2008-07-31
4238	2008-08-04	155,104,389	-80,000	24.2705	639,065,600	2008-07-31
4239	2008-08-01	155,184,389	104,000	24.2830	639,065,600	2008-07-31
4240	2008-07-31	155,080,389	-76,000	24.2667	639,065,600	2008-07-31
4241	2008-07-30	155,156,389	-390,000	24.2824	638,965,600	2008-06-30
4242	2008-07-29	155,546,389	0	24.3435	638,965,600	2008-06-30
4243	2008-07-28	155,546,389	-100,000	24.3435	638,965,600	2008-06-30
4244	2008-07-25	155,646,389	-12,000	24.3591	638,965,600	2008-06-30
4245	2008-07-24	155,658,389	-40,000	24.3610	638,965,600	2008-06-30
4246	2008-07-23	155,698,389	-32,000	24.3673	638,965,600	2008-06-30
4247	2008-07-22	155,730,389	-100,000	24.3723	638,965,600	2008-06-30
4248	2008-07-21	155,830,389	100,000	24.3879	638,965,600	2008-06-30
4249	2008-07-18	155,730,389	374,000	24.3723	638,965,600	2008-06-30
4250	2008-07-17	155,356,389	356,000	24.3137	638,965,600	2008-06-30
4251	2008-07-16	155,000,389	20,000	24.2580	638,965,600	2008-06-30
4252	2008-07-15	154,980,389	44,000	24.2549	638,965,600	2008-06-30
4253	2008-07-14	154,936,389	-14,000	24.2480	638,965,600	2008-06-30
4254	2008-07-11	154,950,389	-8,000	24.2502	638,965,600	2008-06-30
4255	2008-07-10	154,958,389	-120,000	24.2514	638,965,600	2008-06-30
4256	2008-07-09	155,078,389	-20,000	24.2702	638,965,600	2008-06-30
4257	2008-07-08	155,098,389	-468,000	24.2734	638,965,600	2008-06-30
4258	2008-07-07	155,566,389	-200,000	24.3466	638,965,600	2008-06-30
4259	2008-07-04	155,766,389	108,000	24.3779	638,965,600	2008-06-30
4260	2008-07-03	155,658,389	-10,000	24.3610	638,965,600	2008-06-30
4261	2008-07-02	155,668,389	62,000	24.3626	638,965,600	2008-06-30
4262	2008-06-30	155,606,389	-270,000	24.3529	638,965,600	2008-06-30
4263	2008-06-27	155,876,389	-50,000	24.3951	638,965,600	2008-05-31
4264	2008-06-26	155,926,389	76,000	24.4029	638,965,600	2008-05-31
4265	2008-06-25	155,850,389	-10,000	24.3910	638,965,600	2008-05-31
4266	2008-06-24	155,860,389	120,000	24.3926	638,965,600	2008-05-31
4267	2008-06-23	155,740,389	68,000	24.3738	638,965,600	2008-05-31
4268	2008-06-20	155,672,389	-316,000	24.3632	638,965,600	2008-05-31
4269	2008-06-19	155,988,389	-20,000	24.4126	638,965,600	2008-05-31
4270	2008-06-18	156,008,389	274,000	24.4158	638,965,600	2008-05-31
4271	2008-06-17	155,734,389	384,000	24.3729	638,965,600	2008-05-31
4272	2008-06-16	155,350,389	-172,000	24.3128	638,965,600	2008-05-31
4273	2008-06-13	155,522,389	336,000	24.3397	638,965,600	2008-05-31
4274	2008-06-12	155,186,389	218,000	24.2871	638,965,600	2008-05-31
4275	2008-06-11	154,968,389	38,000	24.2530	638,965,600	2008-05-31
4276	2008-06-10	154,930,389	236,000	24.2471	638,965,600	2008-05-31
4277	2008-06-06	154,694,389	62,000	24.2101	638,965,600	2008-05-31
4278	2008-06-05	154,632,389	70,000	24.2004	638,965,600	2008-05-31
4279	2008-06-04	154,562,389	298,000	24.1895	638,965,600	2008-05-31
4280	2008-06-03	154,264,389	80,000	24.1428	638,965,600	2008-05-31
4281	2008-06-02	154,184,389	678,000	24.1303	638,965,600	2008-05-31
4282	2008-05-30	153,506,389	100,000	24.0242	638,965,600	2008-04-30
4283	2008-05-29	153,406,389	342,000	24.0086	638,965,600	2008-04-30
4284	2008-05-28	153,064,389	-16,000	23.9550	638,965,600	2008-04-30
4285	2008-05-27	153,080,389	-18,000	23.9575	638,965,600	2008-04-30
4286	2008-05-26	153,098,389	190,000	23.9603	638,965,600	2008-04-30
4287	2008-05-23	152,908,389	172,000	23.9306	638,965,600	2008-04-30
4288	2008-05-22	152,736,389	-546,000	23.9037	638,965,600	2008-04-30
4289	2008-05-21	153,282,389	-30,000	23.9891	638,965,600	2008-04-30
4290	2008-05-20	153,312,389	-7,334,000	23.9938	638,965,600	2008-04-30
4291	2008-05-19	160,646,389	-1,610,000	25.1416	638,965,600	2008-04-30
4292	2008-05-16	162,256,389	1,468,000	25.3936	638,965,600	2008-04-30
4293	2008-05-15	160,788,389	330,000	25.1639	638,965,600	2008-04-30
4294	2008-05-14	160,458,389	-556,000	25.1122	638,965,600	2008-04-30
4295	2008-05-13	161,014,389	306,000	25.1992	638,965,600	2008-04-30
4296	2008-05-09	160,708,389	-6,070,000	25.1513	638,965,600	2008-04-30
4297	2008-05-08	166,778,389	-3,872,000	26.1013	638,965,600	2008-04-30
4298	2008-05-07	170,650,389	106,000	26.7073	638,965,600	2008-04-30
4299	2008-05-06	170,544,389	-66,000	26.6907	638,965,600	2008-04-30
4300	2008-05-05	170,610,389	442,000	26.7010	638,965,600	2008-04-30
4301	2008-05-02	170,168,389	-124,000	26.6319	638,965,600	2008-04-30
4302	2008-04-30	170,292,389	46,000	26.6513	638,965,600	2008-04-30
4303	2008-04-29	170,246,389	-6,000	26.6441	638,965,600	2008-03-31
4304	2008-04-28	170,252,389	20,000	26.6450	638,965,600	2008-03-31
4305	2008-04-25	170,232,389	158,000	26.6419	638,965,600	2008-03-31
4306	2008-04-24	170,074,389	-706,000	26.6171	638,965,600	2008-03-31
4307	2008-04-23	170,780,389	-1,384,000	26.7276	638,965,600	2008-03-31
4308	2008-04-22	172,164,389	-360,000	26.9442	638,965,600	2008-03-31
4309	2008-04-21	172,524,389	-130,000	27.0006	638,965,600	2008-03-31
4310	2008-04-18	172,654,389	52,000	27.0209	638,965,600	2008-03-31
4311	2008-04-17	172,602,389	420,000	27.0128	638,965,600	2008-03-31
4312	2008-04-16	172,182,389	-332,000	26.9471	638,965,600	2008-03-31
4313	2008-04-15	172,514,389	78,000	26.9990	638,965,600	2008-03-31
4314	2008-04-14	172,436,389	60,000	26.9868	638,965,600	2008-03-31
4315	2008-04-11	172,376,389	162,000	26.9774	638,965,600	2008-03-31
4316	2008-04-10	172,214,389	88,000	26.9521	638,965,600	2008-03-31
4317	2008-04-09	172,126,389	-12,000	26.9383	638,965,600	2008-03-31
4318	2008-04-08	172,138,389	0	26.9402	638,965,600	2008-03-31
4319	2008-04-07	172,138,389	162,000	26.9402	638,965,600	2008-03-31
4320	2008-04-03	171,976,389	288,000	26.9148	638,965,600	2008-03-31
4321	2008-04-02	171,688,389	-40,000	26.8697	638,965,600	2008-03-31
4322	2008-04-01	171,728,389	230,000	26.8760	638,965,600	2008-03-31
4323	2008-03-31	171,498,389	-108,000	26.8400	638,965,600	2008-03-31
4324	2008-03-28	171,606,389	-654,000	26.8865	638,261,600	2008-02-29
4325	2008-03-27	172,260,389	-104,000	26.9890	638,261,600	2008-02-29
4326	2008-03-26	172,364,389	130,000	27.0053	638,261,600	2008-02-29
4327	2008-03-25	172,234,389	48,000	26.9849	638,261,600	2008-02-29
4328	2008-03-20	172,186,389	-38,000	26.9774	638,261,600	2008-02-29
4329	2008-03-19	172,224,389	24,000	26.9834	638,261,600	2008-02-29
4330	2008-03-18	172,200,389	-56,000	26.9796	638,261,600	2008-02-29
4331	2008-03-17	172,256,389	-4,000	26.9884	638,261,600	2008-02-29
4332	2008-03-14	172,260,389	20,000	26.9890	638,261,600	2008-02-29
4333	2008-03-13	172,240,389	0	26.9859	638,261,600	2008-02-29
4334	2008-03-12	172,240,389	22,000	26.9859	638,261,600	2008-02-29
4335	2008-03-11	172,218,389	20,000	26.9824	638,261,600	2008-02-29
4336	2008-03-10	172,198,389	-30,000	26.9793	638,261,600	2008-02-29
4337	2008-03-07	172,228,389	-200,000	26.9840	638,261,600	2008-02-29
4338	2008-03-06	172,428,389	-570,000	27.0153	638,261,600	2008-02-29
4339	2008-03-05	172,998,389	-856,000	27.1046	638,261,600	2008-02-29
4340	2008-03-04	173,854,389	-54,000	27.2387	638,261,600	2008-02-29
4341	2008-03-03	173,908,389	900,000	27.2472	638,261,600	2008-02-29
4342	2008-02-29	173,008,389	10,000	27.1062	638,261,600	2008-02-29
4343	2008-02-28	172,998,389	36,000	27.1046	638,261,600	2008-01-31
4344	2008-02-27	172,962,389	-36,000	27.0990	638,261,600	2008-01-31
4345	2008-02-26	172,998,389	-112,000	27.1046	638,261,600	2008-01-31
4346	2008-02-25	173,110,389	0	27.1222	638,261,600	2008-01-31
4347	2008-02-22	173,110,389	114,000	27.1222	638,261,600	2008-01-31
4348	2008-02-21	172,996,389	24,000	27.1043	638,261,600	2008-01-31
4349	2008-02-20	172,972,389	174,000	27.1005	638,261,600	2008-01-31
4350	2008-02-19	172,798,389	0	27.0733	638,261,600	2008-01-31
4351	2008-02-18	172,798,389	14,420,000	27.0733	638,261,600	2008-01-31
4352	2008-02-15	158,378,389	56,000	24.8140	638,261,600	2008-01-31
4353	2008-02-14	158,322,389	160,000	24.8053	638,261,600	2008-01-31
4354	2008-02-13	158,162,389	-18,000	24.7802	638,261,600	2008-01-31
4355	2008-02-12	158,180,389	-3,490,000	24.7830	638,261,600	2008-01-31
4356	2008-02-11	161,670,389	-470,000	25.3298	638,261,600	2008-01-31
4357	2008-02-06	162,140,389	0	25.4034	638,261,600	2008-01-31
4358	2008-02-05	162,140,389	-2,646,000	25.4034	638,261,600	2008-01-31
4359	2008-02-04	164,786,389	22,000	25.8180	638,261,600	2008-01-31
4360	2008-02-01	164,764,389	-1,052,000	25.8146	638,261,600	2008-01-31
4361	2008-01-31	165,816,389	20,000	25.9794	638,261,600	2008-01-31
4362	2008-01-30	165,796,389	-300,000	25.9844	638,061,600	2007-12-31
4363	2008-01-29	166,096,389	-506,000	26.0314	638,061,600	2007-12-31
4364	2008-01-28	166,602,389	-4,230,000	26.1107	638,061,600	2007-12-31
4365	2008-01-25	170,832,389	1,002,000	26.7737	638,061,600	2007-12-31
4366	2008-01-24	169,830,389	12,000	26.6166	638,061,600	2007-12-31
4367	2008-01-23	169,818,389	0	26.6147	638,061,600	2007-12-31
4368	2008-01-22	169,818,389	58,000	26.6147	638,061,600	2007-12-31
4369	2008-01-21	169,760,389	20,000	26.6056	638,061,600	2007-12-31
4370	2008-01-18	169,740,389	-60,000	26.6025	638,061,600	2007-12-31
4371	2008-01-17	169,800,389	-276,000	26.6119	638,061,600	2007-12-31
4372	2008-01-16	170,076,389	-138,000	26.6552	638,061,600	2007-12-31
4373	2008-01-15	170,214,389	-42,000	26.6768	638,061,600	2007-12-31
4374	2008-01-14	170,256,389	-36,000	26.6834	638,061,600	2007-12-31
4375	2008-01-11	170,292,389	-20,000	26.6890	638,061,600	2007-12-31
4376	2008-01-10	170,312,389	-26,000	26.6922	638,061,600	2007-12-31
4377	2008-01-09	170,338,389	50,000	26.6962	638,061,600	2007-12-31
4378	2008-01-08	170,288,389	-24,000	26.6884	638,061,600	2007-12-31
4379	2008-01-07	170,312,389	18,000	26.6922	638,061,600	2007-12-31
4380	2008-01-04	170,294,389	10,000	26.6893	638,061,600	2007-12-31
4381	2008-01-03	170,284,389	152,000	26.6878	638,061,600	2007-12-31
4382	2008-01-02	170,132,389	194,000	26.6639	638,061,600	2007-12-31
4383	2007-12-31	169,938,389	0	26.6335	638,061,600	2007-12-31
4384	2007-12-28	169,938,389	50,000	26.6335	638,061,600	2007-11-30
4385	2007-12-27	169,888,389	-2,298,000	26.6257	638,061,600	2007-11-30
4386	2007-12-24	172,186,389	0	26.9859	638,061,600	2007-11-30
4387	2007-12-21	172,186,389	-140,000	26.9859	638,061,600	2007-11-30
4388	2007-12-20	172,326,389	70,000	27.0078	638,061,600	2007-11-30
4389	2007-12-19	172,256,389	310,000	26.9968	638,061,600	2007-11-30
4390	2007-12-18	171,946,389	552,000	26.9482	638,061,600	2007-11-30
4391	2007-12-17	171,394,389	-146,000	26.8617	638,061,600	2007-11-30
4392	2007-12-14	171,540,389	-44,000	26.8846	638,061,600	2007-11-30
4393	2007-12-13	171,584,389	162,000	26.8915	638,061,600	2007-11-30
4394	2007-12-12	171,422,389	438,000	26.8661	638,061,600	2007-11-30
4395	2007-12-11	170,984,389	-278,000	26.7975	638,061,600	2007-11-30
4396	2007-12-10	171,262,389	-680,000	26.8410	638,061,600	2007-11-30
4397	2007-12-07	171,942,389	-356,000	26.9476	638,061,600	2007-11-30
4398	2007-12-06	172,298,389	1,826,000	27.0034	638,061,600	2007-11-30
4399	2007-12-05	170,472,389	320,000	26.7172	638,061,600	2007-11-30
4400	2007-12-04	170,152,389	-2,203,000	26.6671	638,061,600	2007-11-30
4401	2007-12-03	172,355,389	3,958,000	27.0123	638,061,600	2007-11-30
4402	2007-11-30	168,397,389	286,000	26.3920	638,061,600	2007-11-30
4403	2007-11-29	168,111,389	1,156,000	26.3472	638,061,600	2007-10-31
4404	2007-11-28	166,955,389	-1,292,000	26.1660	638,061,600	2007-10-31
4405	2007-11-27	168,247,389	-210,000	26.3685	638,061,600	2007-10-31
4406	2007-11-26	168,457,389	-192,000	26.4014	638,061,600	2007-10-31
4407	2007-11-23	168,649,389	188,000	26.4315	638,061,600	2007-10-31
4408	2007-11-22	168,461,389	60,000	26.4021	638,061,600	2007-10-31
4409	2007-11-21	168,401,389	298,000	26.3927	638,061,600	2007-10-31
4410	2007-11-20	168,103,389	40,000	26.3459	638,061,600	2007-10-31
4411	2007-11-19	168,063,389	36,000	26.3397	638,061,600	2007-10-31
4412	2007-11-16	168,027,389	-44,000	26.3340	638,061,600	2007-10-31
4413	2007-11-15	168,071,389	-542,000	26.3409	638,061,600	2007-10-31
4414	2007-11-14	168,613,389	2,440,000	26.4259	638,061,600	2007-10-31
4415	2007-11-13	166,173,389	-90,000	26.0435	638,061,600	2007-10-31
4416	2007-11-12	166,263,389	-16,000	26.0576	638,061,600	2007-10-31
4417	2007-11-09	166,279,389	-440,000	26.0601	638,061,600	2007-10-31
4418	2007-11-08	166,719,389	-16,000	26.1290	638,061,600	2007-10-31
4419	2007-11-07	166,735,389	-200,000	26.1316	638,061,600	2007-10-31
4420	2007-11-06	166,935,389	4,000	26.1629	638,061,600	2007-10-31
4421	2007-11-05	166,931,389	-368,000	26.1623	638,061,600	2007-10-31
4422	2007-11-02	167,299,389	-294,000	26.2199	638,061,600	2007-10-31
4423	2007-11-01	167,593,389	-588,000	26.2660	638,061,600	2007-10-31
4424	2007-10-31	168,181,389	-802,000	26.3582	638,061,600	2007-10-31
4425	2007-10-30	168,983,389	-358,000	26.4839	638,061,600	2007-09-30
4426	2007-10-29	169,341,389	-588,000	26.5400	638,061,600	2007-09-30
4427	2007-10-26	169,929,389	-354,000	26.6321	638,061,600	2007-09-30
4428	2007-10-25	170,283,389	-1,506,000	26.6876	638,061,600	2007-09-30
4429	2007-10-24	171,789,389	-1,456,000	26.9236	638,061,600	2007-09-30
4430	2007-10-23	173,245,389	-254,000	27.1518	638,061,600	2007-09-30
4431	2007-10-22	173,499,389	-556,000	27.1916	638,061,600	2007-09-30
4432	2007-10-18	174,055,389	-456,000	27.2788	638,061,600	2007-09-30
4433	2007-10-17	174,511,389	-18,000	27.3502	638,061,600	2007-09-30
4434	2007-10-16	174,529,389	-72,000	27.3531	638,061,600	2007-09-30
4435	2007-10-15	174,601,389	-642,000	27.3643	638,061,600	2007-09-30
4436	2007-10-12	175,243,389	-1,356,000	27.4650	638,061,600	2007-09-30
4437	2007-10-11	176,599,389	-298,000	27.6775	638,061,600	2007-09-30
4438	2007-10-10	176,897,389	-1,088,000	27.7242	638,061,600	2007-09-30
4439	2007-10-09	177,985,389	368,000	27.8947	638,061,600	2007-09-30
4440	2007-10-08	177,617,389	-414,000	27.8370	638,061,600	2007-09-30
4441	2007-10-05	178,031,389	-42,000	27.9019	638,061,600	2007-09-30
4442	2007-10-04	178,073,389	78,000	27.9085	638,061,600	2007-09-30
4443	2007-10-03	177,995,389	-546,000	27.8963	638,061,600	2007-09-30
4444	2007-10-02	178,541,389	234,000	27.9818	638,061,600	2007-09-30
4445	2007-09-28	178,307,389	42,000	28.1303	633,861,600	2007-08-31
4446	2007-09-27	178,265,389	-108,000	28.1237	633,861,600	2007-08-31
4447	2007-09-25	178,373,389	42,000	28.1407	633,861,600	2007-08-31
4448	2007-09-24	178,331,389	-182,000	28.1341	633,861,600	2007-08-31
4449	2007-09-21	178,513,389	-130,000	28.1628	633,861,600	2007-08-31
4450	2007-09-20	178,643,389	-334,000	28.1833	633,861,600	2007-08-31
4451	2007-09-19	178,977,389	3,064,000	28.2360	633,861,600	2007-08-31
4452	2007-09-18	175,913,389	-224,000	27.7526	633,861,600	2007-08-31
4453	2007-09-17	176,137,389	-459,000	27.7880	633,861,600	2007-08-31
4454	2007-09-14	176,596,389	-2,000	27.8604	633,861,600	2007-08-31
4455	2007-09-13	176,598,389	-110,000	27.8607	633,861,600	2007-08-31
4456	2007-09-12	176,708,389	-1,158,000	27.8781	633,861,600	2007-08-31
4457	2007-09-11	177,866,389	-1,092,000	28.0608	633,861,600	2007-08-31
4458	2007-09-10	178,958,389	-1,240,000	28.2330	633,861,600	2007-08-31
4459	2007-09-07	180,198,389	-274,000	28.4287	633,861,600	2007-08-31
4460	2007-09-06	180,472,389	-478,000	28.4719	633,861,600	2007-08-31
4461	2007-09-05	180,950,389	-82,000	28.5473	633,861,600	2007-08-31
4462	2007-09-04	181,032,389	-72,000	28.5602	633,861,600	2007-08-31
4463	2007-09-03	181,104,389	16,000	28.5716	633,861,600	2007-08-31
4464	2007-08-31	181,088,389	238,000	28.5691	633,861,600	2007-08-31
4465	2007-08-30	180,850,389	36,000	28.5331	633,825,600	2007-07-31
4466	2007-08-29	180,814,389	50,000	28.5275	633,825,600	2007-07-31
4467	2007-08-28	180,764,389	48,000	28.5196	633,825,600	2007-07-31
4468	2007-08-27	180,716,389	114,000	28.5120	633,825,600	2007-07-31
4469	2007-08-24	180,602,389	54,000	28.4940	633,825,600	2007-07-31
4470	2007-08-23	180,548,389	-206,000	28.4855	633,825,600	2007-07-31
4471	2007-08-22	180,754,389	174,000	28.5180	633,825,600	2007-07-31
4472	2007-08-21	180,580,389	-920,000	28.4905	633,825,600	2007-07-31
4473	2007-08-20	181,500,389	-548,000	28.6357	633,825,600	2007-07-31
4474	2007-08-17	182,048,389	-246,000	28.7222	633,825,600	2007-07-31
4475	2007-08-16	182,294,389	-174,000	28.7610	633,825,600	2007-07-31
4476	2007-08-15	182,468,389	-100,000	28.7884	633,825,600	2007-07-31
4477	2007-08-14	182,568,389	-558,000	28.8042	633,825,600	2007-07-31
4478	2007-08-13	183,126,389	-1,104,000	28.8922	633,825,600	2007-07-31
4479	2007-08-10	184,230,389	-2,000	29.0664	633,825,600	2007-07-31
4480	2007-08-09	184,232,389	788,000	29.0667	633,825,600	2007-07-31
4481	2007-08-08	183,444,389	50,000	28.9424	633,825,600	2007-07-31
4482	2007-08-07	183,394,389	-198,000	28.9345	633,825,600	2007-07-31
4483	2007-08-06	183,592,389	-55,600	28.9658	633,825,600	2007-07-31
4484	2007-08-03	183,647,989	-18,000	28.9745	633,825,600	2007-07-31
4485	2007-08-02	183,665,989	-32,000	28.9774	633,825,600	2007-07-31
4486	2007-08-01	183,697,989	68,000	28.9824	633,825,600	2007-07-31
4487	2007-07-31	183,629,989	106,000	28.9717	633,825,600	2007-07-31
4488	2007-07-30	183,523,989	-572,000	28.9641	633,625,600	2007-06-30
4489	2007-07-27	184,095,989	-248,000	29.0544	633,625,600	2007-06-30
4490	2007-07-26	184,343,989	482,000	29.0935	633,625,600	2007-06-30
4491	2007-07-25	183,861,989	96,000	29.0174	633,625,600	2007-06-30
4492	2007-07-24	183,765,989	-292,000	29.0023	633,625,600	2007-06-30
4493	2007-07-23	184,057,989	-116,000	29.0484	633,625,600	2007-06-30
4494	2007-07-20	184,173,989	202,000	29.0667	633,625,600	2007-06-30
4495	2007-07-19	183,971,989	294,000	29.0348	633,625,600	2007-06-30
4496	2007-07-18	183,677,989	220,000	28.9884	633,625,600	2007-06-30
4497	2007-07-17	183,457,989	-186,000	28.9537	633,625,600	2007-06-30
4498	2007-07-16	183,643,989	-36,000	28.9830	633,625,600	2007-06-30
4499	2007-07-13	183,679,989	294,000	28.9887	633,625,600	2007-06-30
4500	2007-07-12	183,385,989	-120,000	28.9423	633,625,600	2007-06-30
4501	2007-07-11	183,505,989	-206,000	28.9613	633,625,600	2007-06-30
4502	2007-07-10	183,711,989	-602,000	28.9938	633,625,600	2007-06-30
4503	2007-07-09	184,313,989	-280,000	29.0888	633,625,600	2007-06-30
4504	2007-07-06	184,593,989	-164,000	29.1330	633,625,600	2007-06-30
4505	2007-07-05	184,757,989	-668,000	29.1589	633,625,600	2007-06-30
4506	2007-07-04	185,425,989	574,000	29.2643	633,625,600	2007-06-30
4507	2007-07-03	184,851,989	-308,000	29.1737	633,625,600	2007-06-30
4508	2007-06-29	185,159,989	-1,818,000	29.4397	628,945,600	2007-05-31
4509	2007-06-28	186,977,989	-284,000	29.7288	628,945,600	2007-05-31
4510	2007-06-27	187,261,989	-1,346,000	29.7740	628,945,600	2007-05-31
4511	2007-06-26	188,607,989		29.9880	628,945,600	2007-05-31

---

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top

---