China Aluminum Cans Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06898 | 2013-07-12 |
Holdings of custodian particpants
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2025-12-30 | 162,947,504 | 0 | 17.0327 | 956,675,000 | 2025-07-15 |
| 2 | 2025-12-29 | 162,947,504 | 0 | 17.0327 | 956,675,000 | 2025-07-15 |
| 3 | 2025-12-24 | 162,947,504 | 0 | 17.0327 | 956,675,000 | 2025-07-15 |
| 4 | 2025-12-23 | 162,947,504 | 0 | 17.0327 | 956,675,000 | 2025-07-15 |
| 5 | 2025-12-22 | 162,947,504 | 0 | 17.0327 | 956,675,000 | 2025-07-15 |
| 6 | 2025-12-19 | 162,947,504 | 0 | 17.0327 | 956,675,000 | 2025-07-15 |
| 7 | 2025-12-18 | 162,947,504 | 0 | 17.0327 | 956,675,000 | 2025-07-15 |
| 8 | 2025-12-17 | 162,947,504 | 0 | 17.0327 | 956,675,000 | 2025-07-15 |
| 9 | 2025-12-16 | 162,947,504 | 0 | 17.0327 | 956,675,000 | 2025-07-15 |
| 10 | 2025-12-15 | 162,947,504 | -4,000 | 17.0327 | 956,675,000 | 2025-07-15 |
| 11 | 2025-12-12 | 162,951,504 | 0 | 17.0331 | 956,675,000 | 2025-07-15 |
| 12 | 2025-12-11 | 162,951,504 | -2,000 | 17.0331 | 956,675,000 | 2025-07-15 |
| 13 | 2025-12-10 | 162,953,504 | 0 | 17.0333 | 956,675,000 | 2025-07-15 |
| 14 | 2025-12-09 | 162,953,504 | 0 | 17.0333 | 956,675,000 | 2025-07-15 |
| 15 | 2025-12-08 | 162,953,504 | -34,000 | 17.0333 | 956,675,000 | 2025-07-15 |
| 16 | 2025-12-05 | 162,987,504 | 0 | 17.0369 | 956,675,000 | 2025-07-15 |
| 17 | 2025-12-04 | 162,987,504 | 0 | 17.0369 | 956,675,000 | 2025-07-15 |
| 18 | 2025-12-03 | 162,987,504 | -22,000 | 17.0369 | 956,675,000 | 2025-07-15 |
| 19 | 2025-12-02 | 163,009,504 | 0 | 17.0392 | 956,675,000 | 2025-07-15 |
| 20 | 2025-12-01 | 163,009,504 | 4,000 | 17.0392 | 956,675,000 | 2025-07-15 |
| 21 | 2025-11-28 | 163,005,504 | 0 | 17.0388 | 956,675,000 | 2025-07-15 |
| 22 | 2025-11-27 | 163,005,504 | 0 | 17.0388 | 956,675,000 | 2025-07-15 |
| 23 | 2025-11-26 | 163,005,504 | 0 | 17.0388 | 956,675,000 | 2025-07-15 |
| 24 | 2025-11-25 | 163,005,504 | 0 | 17.0388 | 956,675,000 | 2025-07-15 |
| 25 | 2025-11-24 | 163,005,504 | 4,000 | 17.0388 | 956,675,000 | 2025-07-15 |
| 26 | 2025-11-21 | 163,001,504 | 0 | 17.0383 | 956,675,000 | 2025-07-15 |
| 27 | 2025-11-20 | 163,001,504 | 0 | 17.0383 | 956,675,000 | 2025-07-15 |
| 28 | 2025-11-19 | 163,001,504 | -2,000 | 17.0383 | 956,675,000 | 2025-07-15 |
| 29 | 2025-11-18 | 163,003,504 | 0 | 17.0385 | 956,675,000 | 2025-07-15 |
| 30 | 2025-11-17 | 163,003,504 | 0 | 17.0385 | 956,675,000 | 2025-07-15 |
| 31 | 2025-11-14 | 163,003,504 | 0 | 17.0385 | 956,675,000 | 2025-07-15 |
| 32 | 2025-11-13 | 163,003,504 | 0 | 17.0385 | 956,675,000 | 2025-07-15 |
| 33 | 2025-11-12 | 163,003,504 | 20,000 | 17.0385 | 956,675,000 | 2025-07-15 |
| 34 | 2025-11-11 | 162,983,504 | -4,000 | 17.0365 | 956,675,000 | 2025-07-15 |
| 35 | 2025-11-10 | 162,987,504 | -4,000 | 17.0369 | 956,675,000 | 2025-07-15 |
| 36 | 2025-11-07 | 162,991,504 | 0 | 17.0373 | 956,675,000 | 2025-07-15 |
| 37 | 2025-11-06 | 162,991,504 | 0 | 17.0373 | 956,675,000 | 2025-07-15 |
| 38 | 2025-11-05 | 162,991,504 | -2,000 | 17.0373 | 956,675,000 | 2025-07-15 |
| 39 | 2025-11-04 | 162,993,504 | 94,000 | 17.0375 | 956,675,000 | 2025-07-15 |
| 40 | 2025-11-03 | 162,899,504 | 0 | 17.0277 | 956,675,000 | 2025-07-15 |
| 41 | 2025-10-31 | 162,899,504 | 14,000 | 17.0277 | 956,675,000 | 2025-07-15 |
| 42 | 2025-10-30 | 162,885,504 | 0 | 17.0262 | 956,675,000 | 2025-07-15 |
| 43 | 2025-10-28 | 162,885,504 | 0 | 17.0262 | 956,675,000 | 2025-07-15 |
| 44 | 2025-10-27 | 162,885,504 | 0 | 17.0262 | 956,675,000 | 2025-07-15 |
| 45 | 2025-10-24 | 162,885,504 | 40,000 | 17.0262 | 956,675,000 | 2025-07-15 |
| 46 | 2025-10-23 | 162,845,504 | 10,000 | 17.0220 | 956,675,000 | 2025-07-15 |
| 47 | 2025-10-22 | 162,835,504 | 0 | 17.0210 | 956,675,000 | 2025-07-15 |
| 48 | 2025-10-21 | 162,835,504 | -4,000 | 17.0210 | 956,675,000 | 2025-07-15 |
| 49 | 2025-10-20 | 162,839,504 | 0 | 17.0214 | 956,675,000 | 2025-07-15 |
| 50 | 2025-10-17 | 162,839,504 | -8,000 | 17.0214 | 956,675,000 | 2025-07-15 |
| 51 | 2025-10-16 | 162,847,504 | 0 | 17.0222 | 956,675,000 | 2025-07-15 |
| 52 | 2025-10-15 | 162,847,504 | -14,000 | 17.0222 | 956,675,000 | 2025-07-15 |
| 53 | 2025-10-14 | 162,861,504 | 54,000 | 17.0237 | 956,675,000 | 2025-07-15 |
| 54 | 2025-10-13 | 162,807,504 | -2,000 | 17.0181 | 956,675,000 | 2025-07-15 |
| 55 | 2025-10-10 | 162,809,504 | -16,000 | 17.0183 | 956,675,000 | 2025-07-15 |
| 56 | 2025-10-09 | 162,825,504 | -162,000 | 17.0199 | 956,675,000 | 2025-07-15 |
| 57 | 2025-10-08 | 162,987,504 | 0 | 17.0369 | 956,675,000 | 2025-07-15 |
| 58 | 2025-10-06 | 162,987,504 | -148,000 | 17.0369 | 956,675,000 | 2025-07-15 |
| 59 | 2025-10-03 | 163,135,504 | -6,000 | 17.0523 | 956,675,000 | 2025-07-15 |
| 60 | 2025-10-02 | 163,141,504 | -2,000 | 17.0530 | 956,675,000 | 2025-07-15 |
| 61 | 2025-09-30 | 163,143,504 | 0 | 17.0532 | 956,675,000 | 2025-07-15 |
| 62 | 2025-09-29 | 163,143,504 | 0 | 17.0532 | 956,675,000 | 2025-07-15 |
| 63 | 2025-09-26 | 163,143,504 | 0 | 17.0532 | 956,675,000 | 2025-07-15 |
| 64 | 2025-09-25 | 163,143,504 | 0 | 17.0532 | 956,675,000 | 2025-07-15 |
| 65 | 2025-09-24 | 163,143,504 | 0 | 17.0532 | 956,675,000 | 2025-07-15 |
| 66 | 2025-09-23 | 163,143,504 | 0 | 17.0532 | 956,675,000 | 2025-07-15 |
| 67 | 2025-09-22 | 163,143,504 | 0 | 17.0532 | 956,675,000 | 2025-07-15 |
| 68 | 2025-09-19 | 163,143,504 | 0 | 17.0532 | 956,675,000 | 2025-07-15 |
| 69 | 2025-09-18 | 163,143,504 | 0 | 17.0532 | 956,675,000 | 2025-07-15 |
| 70 | 2025-09-17 | 163,143,504 | 0 | 17.0532 | 956,675,000 | 2025-07-15 |
| 71 | 2025-09-16 | 163,143,504 | 0 | 17.0532 | 956,675,000 | 2025-07-15 |
| 72 | 2025-09-15 | 163,143,504 | -102,000 | 17.0532 | 956,675,000 | 2025-07-15 |
| 73 | 2025-09-12 | 163,245,504 | -134,000 | 17.0638 | 956,675,000 | 2025-07-15 |
| 74 | 2025-09-11 | 163,379,504 | -2,000 | 17.0778 | 956,675,000 | 2025-07-15 |
| 75 | 2025-09-10 | 163,381,504 | 0 | 17.0781 | 956,675,000 | 2025-07-15 |
| 76 | 2025-09-09 | 163,381,504 | -104,000 | 17.0781 | 956,675,000 | 2025-07-15 |
| 77 | 2025-09-08 | 163,485,504 | -2,000 | 17.0889 | 956,675,000 | 2025-07-15 |
| 78 | 2025-09-05 | 163,487,504 | 0 | 17.0891 | 956,675,000 | 2025-07-15 |
| 79 | 2025-09-04 | 163,487,504 | 0 | 17.0891 | 956,675,000 | 2025-07-15 |
| 80 | 2025-09-03 | 163,487,504 | 0 | 17.0891 | 956,675,000 | 2025-07-15 |
| 81 | 2025-09-02 | 163,487,504 | -1,980,000 | 17.0891 | 956,675,000 | 2025-07-15 |
| 82 | 2025-09-01 | 165,467,504 | 0 | 17.2961 | 956,675,000 | 2025-07-15 |
| 83 | 2025-08-29 | 165,467,504 | 0 | 17.2961 | 956,675,000 | 2025-07-15 |
| 84 | 2025-08-28 | 165,467,504 | 0 | 17.2961 | 956,675,000 | 2025-07-15 |
| 85 | 2025-08-27 | 165,467,504 | 0 | 17.2961 | 956,675,000 | 2025-07-15 |
| 86 | 2025-08-26 | 165,467,504 | -12,000 | 17.2961 | 956,675,000 | 2025-07-15 |
| 87 | 2025-08-25 | 165,479,504 | -8,000 | 17.2974 | 956,675,000 | 2025-07-15 |
| 88 | 2025-08-22 | 165,487,504 | 0 | 17.2982 | 956,675,000 | 2025-07-15 |
| 89 | 2025-08-21 | 165,487,504 | 20,000 | 17.2982 | 956,675,000 | 2025-07-15 |
| 90 | 2025-08-20 | 165,467,504 | 0 | 17.2961 | 956,675,000 | 2025-07-15 |
| 91 | 2025-08-19 | 165,467,504 | 0 | 17.2961 | 956,675,000 | 2025-07-15 |
| 92 | 2025-08-18 | 165,467,504 | 0 | 17.2961 | 956,675,000 | 2025-07-15 |
| 93 | 2025-08-15 | 165,467,504 | 0 | 17.2961 | 956,675,000 | 2025-07-15 |
| 94 | 2025-08-14 | 165,467,504 | -2,000 | 17.2961 | 956,675,000 | 2025-07-15 |
| 95 | 2025-08-13 | 165,469,504 | 0 | 17.2963 | 956,675,000 | 2025-07-15 |
| 96 | 2025-08-12 | 165,469,504 | 0 | 17.2963 | 956,675,000 | 2025-07-15 |
| 97 | 2025-08-11 | 165,469,504 | -8,000 | 17.2963 | 956,675,000 | 2025-07-15 |
| 98 | 2025-08-08 | 165,477,504 | 200,000 | 17.2971 | 956,675,000 | 2025-07-15 |
| 99 | 2025-08-07 | 165,277,504 | 0 | 17.2762 | 956,675,000 | 2025-07-15 |
| 100 | 2025-08-06 | 165,277,504 | 0 | 17.2762 | 956,675,000 | 2025-07-15 |
| 101 | 2025-08-05 | 165,277,504 | 0 | 17.2762 | 956,675,000 | 2025-07-15 |
| 102 | 2025-08-04 | 165,277,504 | 0 | 17.2762 | 956,675,000 | 2025-07-15 |
| 103 | 2025-08-01 | 165,277,504 | 0 | 17.2762 | 956,675,000 | 2025-07-15 |
| 104 | 2025-07-31 | 165,277,504 | 0 | 17.2762 | 956,675,000 | 2025-07-15 |
| 105 | 2025-07-30 | 165,277,504 | -24,000 | 17.2762 | 956,675,000 | 2025-07-15 |
| 106 | 2025-07-29 | 165,301,504 | -6,000 | 17.2788 | 956,675,000 | 2025-07-15 |
| 107 | 2025-07-28 | 165,307,504 | 24,000 | 17.2794 | 956,675,000 | 2025-07-15 |
| 108 | 2025-07-25 | 165,283,504 | -80,000 | 17.2769 | 956,675,000 | 2025-07-15 |
| 109 | 2025-07-24 | 165,363,504 | -26,000 | 17.2852 | 956,675,000 | 2025-07-15 |
| 110 | 2025-07-23 | 165,389,504 | 0 | 17.2880 | 956,675,000 | 2025-07-15 |
| 111 | 2025-07-22 | 165,389,504 | 0 | 17.2880 | 956,675,000 | 2025-07-15 |
| 112 | 2025-07-21 | 165,389,504 | -4,000 | 17.2880 | 956,675,000 | 2025-07-15 |
| 113 | 2025-07-18 | 165,393,504 | -198,000 | 17.2884 | 956,675,000 | 2025-07-15 |
| 114 | 2025-07-17 | 165,591,504 | -1,096,000 | 17.3091 | 956,675,000 | 2025-07-15 |
| 115 | 2025-07-16 | 166,687,504 | -46,000 | 17.4236 | 956,675,000 | 2025-07-15 |
| 116 | 2025-07-15 | 166,733,504 | 70,000 | 17.4284 | 956,675,000 | 2025-07-15 |
| 117 | 2025-07-14 | 166,663,504 | -606,000 | 17.4211 | 956,675,000 | 2025-07-10 |
| 118 | 2025-07-11 | 167,269,504 | 0 | 17.4845 | 956,675,000 | 2025-07-10 |
| 119 | 2025-07-10 | 167,269,504 | -38,000 | 17.4845 | 956,675,000 | 2025-07-10 |
| 120 | 2025-07-09 | 167,307,504 | -94,000 | 17.4884 | 956,675,000 | 2025-07-09 |
| 121 | 2025-07-08 | 167,401,504 | -30,000 | 17.4983 | 956,675,000 | 2025-07-08 |
| 122 | 2025-07-07 | 167,431,504 | -512,000 | 17.5014 | 956,675,000 | 2025-06-30 |
| 123 | 2025-07-04 | 167,943,504 | -42,000 | 17.5549 | 956,675,000 | 2025-06-30 |
| 124 | 2025-07-03 | 167,985,504 | 20,000 | 17.5593 | 956,675,000 | 2025-06-30 |
| 125 | 2025-07-02 | 167,965,504 | -200,000 | 17.5572 | 956,675,000 | 2025-06-30 |
| 126 | 2025-06-30 | 168,165,504 | -2,000 | 17.5781 | 956,675,000 | 2025-06-30 |
| 127 | 2025-06-27 | 168,167,504 | 0 | 17.5783 | 956,675,000 | 2025-05-31 |
| 128 | 2025-06-26 | 168,167,504 | -14,000 | 17.5783 | 956,675,000 | 2025-05-31 |
| 129 | 2025-06-25 | 168,181,504 | 0 | 17.5798 | 956,675,000 | 2025-05-31 |
| 130 | 2025-06-24 | 168,181,504 | -64,000 | 17.5798 | 956,675,000 | 2025-05-31 |
| 131 | 2025-06-23 | 168,245,504 | 3,478,000 | 17.5865 | 956,675,000 | 2025-05-31 |
| 132 | 2025-06-20 | 164,767,504 | 0 | 17.2229 | 956,675,000 | 2025-05-31 |
| 133 | 2025-06-19 | 164,767,504 | 0 | 17.2229 | 956,675,000 | 2025-05-31 |
| 134 | 2025-06-18 | 164,767,504 | 0 | 17.2229 | 956,675,000 | 2025-05-31 |
| 135 | 2025-06-17 | 164,767,504 | -6,000 | 17.2229 | 956,675,000 | 2025-05-31 |
| 136 | 2025-06-16 | 164,773,504 | -6,000 | 17.2236 | 956,675,000 | 2025-05-31 |
| 137 | 2025-06-13 | 164,779,504 | 0 | 17.2242 | 956,675,000 | 2025-05-31 |
| 138 | 2025-06-12 | 164,779,504 | 0 | 17.2242 | 956,675,000 | 2025-05-31 |
| 139 | 2025-06-11 | 164,779,504 | -54,000 | 17.2242 | 956,675,000 | 2025-05-31 |
| 140 | 2025-06-10 | 164,833,504 | 0 | 17.2298 | 956,675,000 | 2025-05-31 |
| 141 | 2025-06-09 | 164,833,504 | -100,000 | 17.2298 | 956,675,000 | 2025-05-31 |
| 142 | 2025-06-06 | 164,933,504 | -6,000 | 17.2403 | 956,675,000 | 2025-05-31 |
| 143 | 2025-06-05 | 164,939,504 | 0 | 17.2409 | 956,675,000 | 2025-05-31 |
| 144 | 2025-06-04 | 164,939,504 | 0 | 17.2409 | 956,675,000 | 2025-05-31 |
| 145 | 2025-06-03 | 164,939,504 | -60,000 | 17.2409 | 956,675,000 | 2025-05-31 |
| 146 | 2025-06-02 | 164,999,504 | 0 | 17.2472 | 956,675,000 | 2025-05-31 |
| 147 | 2025-05-30 | 164,999,504 | 0 | 17.2472 | 956,675,000 | 2025-04-30 |
| 148 | 2025-05-29 | 164,999,504 | 0 | 17.2472 | 956,675,000 | 2025-04-30 |
| 149 | 2025-05-28 | 164,999,504 | 0 | 17.2472 | 956,675,000 | 2025-04-30 |
| 150 | 2025-05-27 | 164,999,504 | 0 | 17.2472 | 956,675,000 | 2025-04-30 |
| 151 | 2025-05-26 | 164,999,504 | -28,000 | 17.2472 | 956,675,000 | 2025-04-30 |
| 152 | 2025-05-23 | 165,027,504 | 0 | 17.2501 | 956,675,000 | 2025-04-30 |
| 153 | 2025-05-22 | 165,027,504 | -2,000 | 17.2501 | 956,675,000 | 2025-04-30 |
| 154 | 2025-05-21 | 165,029,504 | 8,000 | 17.2503 | 956,675,000 | 2025-04-30 |
| 155 | 2025-05-20 | 165,021,504 | 0 | 17.2495 | 956,675,000 | 2025-04-30 |
| 156 | 2025-05-19 | 165,021,504 | 0 | 17.2495 | 956,675,000 | 2025-04-30 |
| 157 | 2025-05-16 | 165,021,504 | 0 | 17.2495 | 956,675,000 | 2025-04-30 |
| 158 | 2025-05-15 | 165,021,504 | -2,000 | 17.2495 | 956,675,000 | 2025-04-30 |
| 159 | 2025-05-14 | 165,023,504 | -2,000 | 17.2497 | 956,675,000 | 2025-04-30 |
| 160 | 2025-05-13 | 165,025,504 | 0 | 17.2499 | 956,675,000 | 2025-04-30 |
| 161 | 2025-05-12 | 165,025,504 | 0 | 17.2499 | 956,675,000 | 2025-04-30 |
| 162 | 2025-05-09 | 165,025,504 | 0 | 17.2499 | 956,675,000 | 2025-04-30 |
| 163 | 2025-05-08 | 165,025,504 | -6,000 | 17.2499 | 956,675,000 | 2025-04-30 |
| 164 | 2025-05-07 | 165,031,504 | 0 | 17.2505 | 956,675,000 | 2025-04-30 |
| 165 | 2025-05-06 | 165,031,504 | 0 | 17.2505 | 956,675,000 | 2025-04-30 |
| 166 | 2025-05-02 | 165,031,504 | 0 | 17.2505 | 956,675,000 | 2025-04-30 |
| 167 | 2025-04-30 | 165,031,504 | 0 | 17.2505 | 956,675,000 | 2025-04-30 |
| 168 | 2025-04-29 | 165,031,504 | 0 | 17.2505 | 956,675,000 | 2025-03-31 |
| 169 | 2025-04-28 | 165,031,504 | 0 | 17.2505 | 956,675,000 | 2025-03-31 |
| 170 | 2025-04-25 | 165,031,504 | 0 | 17.2505 | 956,675,000 | 2025-03-31 |
| 171 | 2025-04-24 | 165,031,504 | 0 | 17.2505 | 956,675,000 | 2025-03-31 |
| 172 | 2025-04-23 | 165,031,504 | 0 | 17.2505 | 956,675,000 | 2025-03-31 |
| 173 | 2025-04-22 | 165,031,504 | 0 | 17.2505 | 956,675,000 | 2025-03-31 |
| 174 | 2025-04-17 | 165,031,504 | -2,000 | 17.2505 | 956,675,000 | 2025-03-31 |
| 175 | 2025-04-16 | 165,033,504 | 0 | 17.2507 | 956,675,000 | 2025-03-31 |
| 176 | 2025-04-15 | 165,033,504 | -4,000 | 17.2507 | 956,675,000 | 2025-03-31 |
| 177 | 2025-04-14 | 165,037,504 | -4,000 | 17.2512 | 956,675,000 | 2025-03-31 |
| 178 | 2025-04-11 | 165,041,504 | 0 | 17.2516 | 956,675,000 | 2025-03-31 |
| 179 | 2025-04-10 | 165,041,504 | -2,000 | 17.2516 | 956,675,000 | 2025-03-31 |
| 180 | 2025-04-09 | 165,043,504 | 34,000 | 17.2518 | 956,675,000 | 2025-03-31 |
| 181 | 2025-04-08 | 165,009,504 | 0 | 17.2482 | 956,675,000 | 2025-03-31 |
| 182 | 2025-04-07 | 165,009,504 | -2,000 | 17.2482 | 956,675,000 | 2025-03-31 |
| 183 | 2025-04-03 | 165,011,504 | 0 | 17.2484 | 956,675,000 | 2025-03-31 |
| 184 | 2025-04-02 | 165,011,504 | 0 | 17.2484 | 956,675,000 | 2025-03-31 |
| 185 | 2025-04-01 | 165,011,504 | 0 | 17.2484 | 956,675,000 | 2025-03-31 |
| 186 | 2025-03-31 | 165,011,504 | -10,000 | 17.2484 | 956,675,000 | 2025-03-31 |
| 187 | 2025-03-28 | 165,021,504 | 0 | 17.2495 | 956,675,000 | 2025-02-28 |
| 188 | 2025-03-27 | 165,021,504 | 0 | 17.2495 | 956,675,000 | 2025-02-28 |
| 189 | 2025-03-26 | 165,021,504 | 0 | 17.2495 | 956,675,000 | 2025-02-28 |
| 190 | 2025-03-25 | 165,021,504 | 0 | 17.2495 | 956,675,000 | 2025-02-28 |
| 191 | 2025-03-24 | 165,021,504 | 0 | 17.2495 | 956,675,000 | 2025-02-28 |
| 192 | 2025-03-21 | 165,021,504 | 0 | 17.2495 | 956,675,000 | 2025-02-28 |
| 193 | 2025-03-20 | 165,021,504 | 98,000 | 17.2495 | 956,675,000 | 2025-02-28 |
| 194 | 2025-03-19 | 164,923,504 | 34,000 | 17.2392 | 956,675,000 | 2025-02-28 |
| 195 | 2025-03-18 | 164,889,504 | 0 | 17.2357 | 956,675,000 | 2025-02-28 |
| 196 | 2025-03-17 | 164,889,504 | 0 | 17.2357 | 956,675,000 | 2025-02-28 |
| 197 | 2025-03-14 | 164,889,504 | 0 | 17.2357 | 956,675,000 | 2025-02-28 |
| 198 | 2025-03-13 | 164,889,504 | 0 | 17.2357 | 956,675,000 | 2025-02-28 |
| 199 | 2025-03-12 | 164,889,504 | 0 | 17.2357 | 956,675,000 | 2025-02-28 |
| 200 | 2025-03-11 | 164,889,504 | 20,000 | 17.2357 | 956,675,000 | 2025-02-28 |
| 201 | 2025-03-10 | 164,869,504 | 50,000 | 17.2336 | 956,675,000 | 2025-02-28 |
| 202 | 2025-03-07 | 164,819,504 | 0 | 17.2284 | 956,675,000 | 2025-02-28 |
| 203 | 2025-03-06 | 164,819,504 | 0 | 17.2284 | 956,675,000 | 2025-02-28 |
| 204 | 2025-03-05 | 164,819,504 | 0 | 17.2284 | 956,675,000 | 2025-02-28 |
| 205 | 2025-03-04 | 164,819,504 | 0 | 17.2284 | 956,675,000 | 2025-02-28 |
| 206 | 2025-03-03 | 164,819,504 | 50,000 | 17.2284 | 956,675,000 | 2025-02-28 |
| 207 | 2025-02-28 | 164,769,504 | 0 | 17.2231 | 956,675,000 | 2025-02-28 |
| 208 | 2025-02-27 | 164,769,504 | 0 | 17.2231 | 956,675,000 | 2025-01-31 |
| 209 | 2025-02-26 | 164,769,504 | 0 | 17.2231 | 956,675,000 | 2025-01-31 |
| 210 | 2025-02-25 | 164,769,504 | 60,000 | 17.2231 | 956,675,000 | 2025-01-31 |
| 211 | 2025-02-24 | 164,709,504 | 0 | 17.2169 | 956,675,000 | 2025-01-31 |
| 212 | 2025-02-21 | 164,709,504 | -14,000 | 17.2169 | 956,675,000 | 2025-01-31 |
| 213 | 2025-02-20 | 164,723,504 | 0 | 17.2183 | 956,675,000 | 2025-01-31 |
| 214 | 2025-02-19 | 164,723,504 | 0 | 17.2183 | 956,675,000 | 2025-01-31 |
| 215 | 2025-02-18 | 164,723,504 | 0 | 17.2183 | 956,675,000 | 2025-01-31 |
| 216 | 2025-02-17 | 164,723,504 | 0 | 17.2183 | 956,675,000 | 2025-01-31 |
| 217 | 2025-02-14 | 164,723,504 | 0 | 17.2183 | 956,675,000 | 2025-01-31 |
| 218 | 2025-02-13 | 164,723,504 | 54,000 | 17.2183 | 956,675,000 | 2025-01-31 |
| 219 | 2025-02-12 | 164,669,504 | 0 | 17.2127 | 956,675,000 | 2025-01-31 |
| 220 | 2025-02-11 | 164,669,504 | 0 | 17.2127 | 956,675,000 | 2025-01-31 |
| 221 | 2025-02-10 | 164,669,504 | 0 | 17.2127 | 956,675,000 | 2025-01-31 |
| 222 | 2025-02-07 | 164,669,504 | 0 | 17.2127 | 956,675,000 | 2025-01-31 |
| 223 | 2025-02-06 | 164,669,504 | 28,000 | 17.2127 | 956,675,000 | 2025-01-31 |
| 224 | 2025-02-05 | 164,641,504 | 10,000 | 17.2098 | 956,675,000 | 2025-01-31 |
| 225 | 2025-02-04 | 164,631,504 | 14,000 | 17.2087 | 956,675,000 | 2025-01-31 |
| 226 | 2025-02-03 | 164,617,504 | 0 | 17.2073 | 956,675,000 | 2025-01-31 |
| 227 | 2025-01-28 | 164,617,504 | 0 | 17.2073 | 956,675,000 | 2024-12-31 |
| 228 | 2025-01-27 | 164,617,504 | 0 | 17.2073 | 956,675,000 | 2024-12-31 |
| 229 | 2025-01-24 | 164,617,504 | 0 | 17.2073 | 956,675,000 | 2024-12-31 |
| 230 | 2025-01-23 | 164,617,504 | 0 | 17.2073 | 956,675,000 | 2024-12-31 |
| 231 | 2025-01-22 | 164,617,504 | 0 | 17.2073 | 956,675,000 | 2024-12-31 |
| 232 | 2025-01-21 | 164,617,504 | 0 | 17.2073 | 956,675,000 | 2024-12-31 |
| 233 | 2025-01-20 | 164,617,504 | 0 | 17.2073 | 956,675,000 | 2024-12-31 |
| 234 | 2025-01-17 | 164,617,504 | 0 | 17.2073 | 956,675,000 | 2024-12-31 |
| 235 | 2025-01-16 | 164,617,504 | 0 | 17.2073 | 956,675,000 | 2024-12-31 |
| 236 | 2025-01-15 | 164,617,504 | 0 | 17.2073 | 956,675,000 | 2024-12-31 |
| 237 | 2025-01-14 | 164,617,504 | -46,000 | 17.2073 | 956,675,000 | 2024-12-31 |
| 238 | 2025-01-13 | 164,663,504 | 0 | 17.2121 | 956,675,000 | 2024-12-31 |
| 239 | 2025-01-10 | 164,663,504 | -2,000 | 17.2121 | 956,675,000 | 2024-12-31 |
| 240 | 2025-01-09 | 164,665,504 | 0 | 17.2123 | 956,675,000 | 2024-12-31 |
| 241 | 2025-01-08 | 164,665,504 | 0 | 17.2123 | 956,675,000 | 2024-12-31 |
| 242 | 2025-01-07 | 164,665,504 | 0 | 17.2123 | 956,675,000 | 2024-12-31 |
| 243 | 2025-01-06 | 164,665,504 | 0 | 17.2123 | 956,675,000 | 2024-12-31 |
| 244 | 2025-01-03 | 164,665,504 | 0 | 17.2123 | 956,675,000 | 2024-12-31 |
| 245 | 2025-01-02 | 164,665,504 | 0 | 17.2123 | 956,675,000 | 2024-12-31 |
| 246 | 2024-12-31 | 164,665,504 | 0 | 17.2123 | 956,675,000 | 2024-12-31 |
| 247 | 2024-12-30 | 164,665,504 | -6,000 | 17.2123 | 956,675,000 | 2024-11-30 |
| 248 | 2024-12-27 | 164,671,504 | 16,000 | 17.2129 | 956,675,000 | 2024-11-30 |
| 249 | 2024-12-24 | 164,655,504 | 0 | 17.2112 | 956,675,000 | 2024-11-30 |
| 250 | 2024-12-23 | 164,655,504 | 0 | 17.2112 | 956,675,000 | 2024-11-30 |
| 251 | 2024-12-20 | 164,655,504 | 34,000 | 17.2112 | 956,675,000 | 2024-11-30 |
| 252 | 2024-12-19 | 164,621,504 | 24,000 | 17.2077 | 956,675,000 | 2024-11-30 |
| 253 | 2024-12-18 | 164,597,504 | 0 | 17.2052 | 956,675,000 | 2024-11-30 |
| 254 | 2024-12-17 | 164,597,504 | 0 | 17.2052 | 956,675,000 | 2024-11-30 |
| 255 | 2024-12-16 | 164,597,504 | 118,000 | 17.2052 | 956,675,000 | 2024-11-30 |
| 256 | 2024-12-13 | 164,479,504 | 0 | 17.1928 | 956,675,000 | 2024-11-30 |
| 257 | 2024-12-12 | 164,479,504 | 0 | 17.1928 | 956,675,000 | 2024-11-30 |
| 258 | 2024-12-11 | 164,479,504 | 0 | 17.1928 | 956,675,000 | 2024-11-30 |
| 259 | 2024-12-10 | 164,479,504 | 0 | 17.1928 | 956,675,000 | 2024-11-30 |
| 260 | 2024-12-09 | 164,479,504 | 0 | 17.1928 | 956,675,000 | 2024-11-30 |
| 261 | 2024-12-06 | 164,479,504 | 0 | 17.1928 | 956,675,000 | 2024-11-30 |
| 262 | 2024-12-05 | 164,479,504 | 0 | 17.1928 | 956,675,000 | 2024-11-30 |
| 263 | 2024-12-04 | 164,479,504 | -4,000 | 17.1928 | 956,675,000 | 2024-11-30 |
| 264 | 2024-12-03 | 164,483,504 | 0 | 17.1932 | 956,675,000 | 2024-11-30 |
| 265 | 2024-12-02 | 164,483,504 | 0 | 17.1932 | 956,675,000 | 2024-11-30 |
| 266 | 2024-11-29 | 164,483,504 | 0 | 17.1932 | 956,675,000 | 2024-10-31 |
| 267 | 2024-11-28 | 164,483,504 | 0 | 17.1932 | 956,675,000 | 2024-10-31 |
| 268 | 2024-11-27 | 164,483,504 | -2,000 | 17.1932 | 956,675,000 | 2024-10-31 |
| 269 | 2024-11-26 | 164,485,504 | -2,000 | 17.1935 | 956,675,000 | 2024-10-31 |
| 270 | 2024-11-25 | 164,487,504 | 0 | 17.1937 | 956,675,000 | 2024-10-31 |
| 271 | 2024-11-22 | 164,487,504 | 0 | 17.1937 | 956,675,000 | 2024-10-31 |
| 272 | 2024-11-21 | 164,487,504 | 0 | 17.1937 | 956,675,000 | 2024-10-31 |
| 273 | 2024-11-20 | 164,487,504 | 0 | 17.1937 | 956,675,000 | 2024-10-31 |
| 274 | 2024-11-19 | 164,487,504 | 0 | 17.1937 | 956,675,000 | 2024-10-31 |
| 275 | 2024-11-18 | 164,487,504 | 10,000 | 17.1937 | 956,675,000 | 2024-10-31 |
| 276 | 2024-11-15 | 164,477,504 | 8,000 | 17.1926 | 956,675,000 | 2024-10-31 |
| 277 | 2024-11-14 | 164,469,504 | 18,000 | 17.1918 | 956,675,000 | 2024-10-31 |
| 278 | 2024-11-13 | 164,451,504 | 18,000 | 17.1899 | 956,675,000 | 2024-10-31 |
| 279 | 2024-11-12 | 164,433,504 | -2,000 | 17.1880 | 956,675,000 | 2024-10-31 |
| 280 | 2024-11-11 | 164,435,504 | 8,000 | 17.1882 | 956,675,000 | 2024-10-31 |
| 281 | 2024-11-08 | 164,427,504 | 0 | 17.1874 | 956,675,000 | 2024-10-31 |
| 282 | 2024-11-07 | 164,427,504 | 0 | 17.1874 | 956,675,000 | 2024-10-31 |
| 283 | 2024-11-06 | 164,427,504 | 4,000 | 17.1874 | 956,675,000 | 2024-10-31 |
| 284 | 2024-11-05 | 164,423,504 | 0 | 17.1870 | 956,675,000 | 2024-10-31 |
| 285 | 2024-11-04 | 164,423,504 | 4,000 | 17.1870 | 956,675,000 | 2024-10-31 |
| 286 | 2024-11-01 | 164,419,504 | -2,000 | 17.1866 | 956,675,000 | 2024-10-31 |
| 287 | 2024-10-31 | 164,421,504 | 240,000 | 17.1868 | 956,675,000 | 2024-10-31 |
| 288 | 2024-10-30 | 164,181,504 | 0 | 17.1617 | 956,675,000 | 2024-09-30 |
| 289 | 2024-10-29 | 164,181,504 | 0 | 17.1617 | 956,675,000 | 2024-09-30 |
| 290 | 2024-10-28 | 164,181,504 | 0 | 17.1617 | 956,675,000 | 2024-09-30 |
| 291 | 2024-10-25 | 164,181,504 | 0 | 17.1617 | 956,675,000 | 2024-09-30 |
| 292 | 2024-10-24 | 164,181,504 | 3,000,000 | 17.1617 | 956,675,000 | 2024-09-30 |
| 293 | 2024-10-23 | 161,181,504 | 0 | 16.8481 | 956,675,000 | 2024-09-30 |
| 294 | 2024-10-22 | 161,181,504 | 0 | 16.8481 | 956,675,000 | 2024-09-30 |
| 295 | 2024-10-21 | 161,181,504 | 0 | 16.8481 | 956,675,000 | 2024-09-30 |
| 296 | 2024-10-18 | 161,181,504 | 0 | 16.8481 | 956,675,000 | 2024-09-30 |
| 297 | 2024-10-17 | 161,181,504 | 0 | 16.8481 | 956,675,000 | 2024-09-30 |
| 298 | 2024-10-16 | 161,181,504 | 198,000 | 16.8481 | 956,675,000 | 2024-09-30 |
| 299 | 2024-10-15 | 160,983,504 | 20,000 | 16.8274 | 956,675,000 | 2024-09-30 |
| 300 | 2024-10-14 | 160,963,504 | 0 | 16.8253 | 956,675,000 | 2024-09-30 |
| 301 | 2024-10-10 | 160,963,504 | -10,000 | 16.8253 | 956,675,000 | 2024-09-30 |
| 302 | 2024-10-09 | 160,973,504 | -536,000 | 16.8264 | 956,675,000 | 2024-09-30 |
| 303 | 2024-10-08 | 161,509,504 | -22,000 | 16.8824 | 956,675,000 | 2024-09-30 |
| 304 | 2024-10-07 | 161,531,504 | 0 | 16.8847 | 956,675,000 | 2024-09-30 |
| 305 | 2024-10-04 | 161,531,504 | 0 | 16.8847 | 956,675,000 | 2024-09-30 |
| 306 | 2024-10-03 | 161,531,504 | -10,000 | 16.8847 | 956,675,000 | 2024-09-30 |
| 307 | 2024-10-02 | 161,541,504 | 0 | 16.8857 | 956,675,000 | 2024-09-30 |
| 308 | 2024-09-30 | 161,541,504 | 0 | 16.8857 | 956,675,000 | 2024-09-30 |
| 309 | 2024-09-27 | 161,541,504 | 0 | 16.8857 | 956,675,000 | 2024-08-31 |
| 310 | 2024-09-26 | 161,541,504 | -2,000 | 16.8857 | 956,675,000 | 2024-08-31 |
| 311 | 2024-09-25 | 161,543,504 | -60,000 | 16.8859 | 956,675,000 | 2024-08-31 |
| 312 | 2024-09-24 | 161,603,504 | 0 | 16.8922 | 956,675,000 | 2024-08-31 |
| 313 | 2024-09-23 | 161,603,504 | 0 | 16.8922 | 956,675,000 | 2024-08-31 |
| 314 | 2024-09-20 | 161,603,504 | -372,000 | 16.8922 | 956,675,000 | 2024-08-31 |
| 315 | 2024-09-19 | 161,975,504 | 0 | 16.9311 | 956,675,000 | 2024-08-31 |
| 316 | 2024-09-17 | 161,975,504 | 0 | 16.9311 | 956,675,000 | 2024-08-31 |
| 317 | 2024-09-16 | 161,975,504 | 0 | 16.9311 | 956,675,000 | 2024-08-31 |
| 318 | 2024-09-13 | 161,975,504 | 0 | 16.9311 | 956,675,000 | 2024-08-31 |
| 319 | 2024-09-12 | 161,975,504 | 0 | 16.9311 | 956,675,000 | 2024-08-31 |
| 320 | 2024-09-11 | 161,975,504 | 0 | 16.9311 | 956,675,000 | 2024-08-31 |
| 321 | 2024-09-10 | 161,975,504 | 0 | 16.9311 | 956,675,000 | 2024-08-31 |
| 322 | 2024-09-09 | 161,975,504 | 0 | 16.9311 | 956,675,000 | 2024-08-31 |
| 323 | 2024-09-05 | 161,975,504 | -32,000 | 16.9311 | 956,675,000 | 2024-08-31 |
| 324 | 2024-09-04 | 162,007,504 | 0 | 16.9344 | 956,675,000 | 2024-08-31 |
| 325 | 2024-09-03 | 162,007,504 | 0 | 16.9344 | 956,675,000 | 2024-08-31 |
| 326 | 2024-09-02 | 162,007,504 | -22,000 | 16.9344 | 956,675,000 | 2024-08-31 |
| 327 | 2024-08-30 | 162,029,504 | 0 | 16.9367 | 956,675,000 | 2024-07-31 |
| 328 | 2024-08-29 | 162,029,504 | 0 | 16.9367 | 956,675,000 | 2024-07-31 |
| 329 | 2024-08-28 | 162,029,504 | -32,000 | 16.9367 | 956,675,000 | 2024-07-31 |
| 330 | 2024-08-27 | 162,061,504 | -40,000 | 16.9401 | 956,675,000 | 2024-07-31 |
| 331 | 2024-08-26 | 162,101,504 | 0 | 16.9443 | 956,675,000 | 2024-07-31 |
| 332 | 2024-08-23 | 162,101,504 | 0 | 16.9443 | 956,675,000 | 2024-07-31 |
| 333 | 2024-08-22 | 162,101,504 | 0 | 16.9443 | 956,675,000 | 2024-07-31 |
| 334 | 2024-08-21 | 162,101,504 | 0 | 16.9443 | 956,675,000 | 2024-07-31 |
| 335 | 2024-08-20 | 162,101,504 | 10,000 | 16.9443 | 956,675,000 | 2024-07-31 |
| 336 | 2024-08-19 | 162,091,504 | 11,016,000 | 16.9432 | 956,675,000 | 2024-07-31 |
| 337 | 2024-08-16 | 151,075,504 | 0 | 15.7917 | 956,675,000 | 2024-07-31 |
| 338 | 2024-08-15 | 151,075,504 | -12,000 | 15.7917 | 956,675,000 | 2024-07-31 |
| 339 | 2024-08-14 | 151,087,504 | 0 | 15.7930 | 956,675,000 | 2024-07-31 |
| 340 | 2024-08-13 | 151,087,504 | 0 | 15.7930 | 956,675,000 | 2024-07-31 |
| 341 | 2024-08-12 | 151,087,504 | 0 | 15.7930 | 956,675,000 | 2024-07-31 |
| 342 | 2024-08-09 | 151,087,504 | 0 | 15.7930 | 956,675,000 | 2024-07-31 |
| 343 | 2024-08-08 | 151,087,504 | -2,000 | 15.7930 | 956,675,000 | 2024-07-31 |
| 344 | 2024-08-07 | 151,089,504 | -2,000 | 15.7932 | 956,675,000 | 2024-07-31 |
| 345 | 2024-08-06 | 151,091,504 | 0 | 15.7934 | 956,675,000 | 2024-07-31 |
| 346 | 2024-08-05 | 151,091,504 | 0 | 15.7934 | 956,675,000 | 2024-07-31 |
| 347 | 2024-08-02 | 151,091,504 | 0 | 15.7934 | 956,675,000 | 2024-07-31 |
| 348 | 2024-08-01 | 151,091,504 | 0 | 15.7934 | 956,675,000 | 2024-07-31 |
| 349 | 2024-07-31 | 151,091,504 | 0 | 15.7934 | 956,675,000 | 2024-07-31 |
| 350 | 2024-07-30 | 151,091,504 | 0 | 15.7934 | 956,675,000 | 2024-07-23 |
| 351 | 2024-07-29 | 151,091,504 | -2,000 | 15.7934 | 956,675,000 | 2024-07-23 |
| 352 | 2024-07-26 | 151,093,504 | 0 | 15.7936 | 956,675,000 | 2024-07-23 |
| 353 | 2024-07-25 | 151,093,504 | 0 | 15.7936 | 956,675,000 | 2024-07-23 |
| 354 | 2024-07-24 | 151,093,504 | 0 | 15.7936 | 956,675,000 | 2024-07-23 |
| 355 | 2024-07-23 | 151,093,504 | 0 | 15.7936 | 956,675,000 | 2024-07-23 |
| 356 | 2024-07-22 | 151,093,504 | 0 | 16.1654 | 934,675,000 | 2024-07-22 |
| 357 | 2024-07-19 | 151,093,504 | 0 | 14.6749 | 1,029,607,000 | 2024-07-02 |
| 358 | 2024-07-18 | 151,093,504 | 0 | 14.6749 | 1,029,607,000 | 2024-07-02 |
| 359 | 2024-07-17 | 151,093,504 | 0 | 14.6749 | 1,029,607,000 | 2024-07-02 |
| 360 | 2024-07-16 | 151,093,504 | 21,022,000 | 14.6749 | 1,029,607,000 | 2024-07-02 |
| 361 | 2024-07-15 | 130,071,504 | 0 | 12.6331 | 1,029,607,000 | 2024-07-02 |
| 362 | 2024-07-12 | 130,071,504 | 8,950,000 | 12.6331 | 1,029,607,000 | 2024-07-02 |
| 363 | 2024-07-11 | 121,121,504 | -2,000 | 11.7639 | 1,029,607,000 | 2024-07-02 |
| 364 | 2024-07-10 | 121,123,504 | -4,000 | 11.7641 | 1,029,607,000 | 2024-07-02 |
| 365 | 2024-07-09 | 121,127,504 | 0 | 11.7644 | 1,029,607,000 | 2024-07-02 |
| 366 | 2024-07-08 | 121,127,504 | -10,000 | 11.7644 | 1,029,607,000 | 2024-07-02 |
| 367 | 2024-07-05 | 121,137,504 | -14,000 | 11.7654 | 1,029,607,000 | 2024-07-02 |
| 368 | 2024-07-04 | 121,151,504 | -2,000 | 11.7668 | 1,029,607,000 | 2024-07-02 |
| 369 | 2024-07-03 | 121,153,504 | -10,000 | 11.7670 | 1,029,607,000 | 2024-07-02 |
| 370 | 2024-07-02 | 121,163,504 | -12,000 | 11.7679 | 1,029,607,000 | 2024-07-02 |
| 371 | 2024-06-28 | 121,175,504 | 0 | 11.7691 | 1,029,607,000 | 2024-06-27 |
| 372 | 2024-06-27 | 121,175,504 | 0 | 11.7691 | 1,029,607,000 | 2024-06-27 |
| 373 | 2024-06-26 | 121,175,504 | -2,000 | 11.7691 | 1,029,607,000 | 2024-06-21 |
| 374 | 2024-06-25 | 121,177,504 | 90,000 | 11.7693 | 1,029,607,000 | 2024-06-21 |
| 375 | 2024-06-24 | 121,087,504 | -6,000 | 11.7606 | 1,029,607,000 | 2024-06-21 |
| 376 | 2024-06-21 | 121,093,504 | 0 | 11.7611 | 1,029,607,000 | 2024-06-21 |
| 377 | 2024-06-20 | 121,093,504 | -1,650,000 | 11.7611 | 1,029,607,000 | 2024-06-18 |
| 378 | 2024-06-19 | 122,743,504 | -8,000 | 11.9214 | 1,029,607,000 | 2024-06-18 |
| 379 | 2024-06-18 | 122,751,504 | -54,000 | 11.9222 | 1,029,607,000 | 2024-06-18 |
| 380 | 2024-06-17 | 122,805,504 | -6,000 | 11.9274 | 1,029,607,000 | 2024-06-11 |
| 381 | 2024-06-14 | 122,811,504 | -16,000 | 11.9280 | 1,029,607,000 | 2024-06-11 |
| 382 | 2024-06-13 | 122,827,504 | -8,000 | 11.9296 | 1,029,607,000 | 2024-06-11 |
| 383 | 2024-06-12 | 122,835,504 | 0 | 11.9303 | 1,029,607,000 | 2024-06-11 |
| 384 | 2024-06-11 | 122,835,504 | 4,000 | 11.9303 | 1,029,607,000 | 2024-06-11 |
| 385 | 2024-06-07 | 122,831,504 | -3,716,000 | 12.9078 | 951,607,000 | 2024-06-05 |
| 386 | 2024-06-06 | 126,547,504 | -108,000 | 13.2983 | 951,607,000 | 2024-06-05 |
| 387 | 2024-06-05 | 126,655,504 | -92,000 | 13.3096 | 951,607,000 | 2024-06-05 |
| 388 | 2024-06-04 | 126,747,504 | -210,000 | 13.3193 | 951,607,000 | 2024-06-04 |
| 389 | 2024-06-03 | 126,957,504 | -42,000 | 13.3414 | 951,607,000 | 2024-06-03 |
| 390 | 2024-05-31 | 126,999,504 | -4,000 | 13.3458 | 951,607,000 | 2024-05-31 |
| 391 | 2024-05-30 | 127,003,504 | -2,000 | 13.3462 | 951,607,000 | 2024-05-30 |
| 392 | 2024-05-29 | 127,005,504 | -12,000 | 13.3464 | 951,607,000 | 2024-04-30 |
| 393 | 2024-05-28 | 127,017,504 | -68,000 | 13.3477 | 951,607,000 | 2024-04-30 |
| 394 | 2024-05-27 | 127,085,504 | 0 | 13.3548 | 951,607,000 | 2024-04-30 |
| 395 | 2024-05-24 | 127,085,504 | 0 | 13.3548 | 951,607,000 | 2024-04-30 |
| 396 | 2024-05-23 | 127,085,504 | 0 | 13.3548 | 951,607,000 | 2024-04-30 |
| 397 | 2024-05-22 | 127,085,504 | 0 | 13.3548 | 951,607,000 | 2024-04-30 |
| 398 | 2024-05-21 | 127,085,504 | 0 | 13.3548 | 951,607,000 | 2024-04-30 |
| 399 | 2024-05-20 | 127,085,504 | 0 | 13.3548 | 951,607,000 | 2024-04-30 |
| 400 | 2024-05-17 | 127,085,504 | 0 | 13.3548 | 951,607,000 | 2024-04-30 |
| 401 | 2024-05-16 | 127,085,504 | -2,000 | 13.3548 | 951,607,000 | 2024-04-30 |
| 402 | 2024-05-14 | 127,087,504 | -70,000 | 13.3550 | 951,607,000 | 2024-04-30 |
| 403 | 2024-05-13 | 127,157,504 | 0 | 13.3624 | 951,607,000 | 2024-04-30 |
| 404 | 2024-05-10 | 127,157,504 | 0 | 13.3624 | 951,607,000 | 2024-04-30 |
| 405 | 2024-05-09 | 127,157,504 | 0 | 13.3624 | 951,607,000 | 2024-04-30 |
| 406 | 2024-05-08 | 127,157,504 | 0 | 13.3624 | 951,607,000 | 2024-04-30 |
| 407 | 2024-05-07 | 127,157,504 | 0 | 13.3624 | 951,607,000 | 2024-04-30 |
| 408 | 2024-05-06 | 127,157,504 | -14,000 | 13.3624 | 951,607,000 | 2024-04-30 |
| 409 | 2024-05-03 | 127,171,504 | -42,000 | 13.3639 | 951,607,000 | 2024-04-30 |
| 410 | 2024-05-02 | 127,213,504 | 2,000,000 | 13.3683 | 951,607,000 | 2024-04-30 |
| 411 | 2024-04-30 | 125,213,504 | 0 | 13.1581 | 951,607,000 | 2024-04-30 |
| 412 | 2024-04-29 | 125,213,504 | 0 | 13.1581 | 951,607,000 | 2024-03-31 |
| 413 | 2024-04-26 | 125,213,504 | -48,000 | 13.1581 | 951,607,000 | 2024-03-31 |
| 414 | 2024-04-25 | 125,261,504 | 0 | 13.1632 | 951,607,000 | 2024-03-31 |
| 415 | 2024-04-24 | 125,261,504 | -137,842,000 | 13.1632 | 951,607,000 | 2024-03-31 |
| 416 | 2024-04-23 | 263,103,504 | 0 | 27.6483 | 951,607,000 | 2024-03-31 |
| 417 | 2024-04-22 | 263,103,504 | 0 | 27.6483 | 951,607,000 | 2024-03-31 |
| 418 | 2024-04-19 | 263,103,504 | -2,000 | 27.6483 | 951,607,000 | 2024-03-31 |
| 419 | 2024-04-18 | 263,105,504 | -2,000 | 27.6485 | 951,607,000 | 2024-03-31 |
| 420 | 2024-04-17 | 263,107,504 | -56,000 | 27.6488 | 951,607,000 | 2024-03-31 |
| 421 | 2024-04-16 | 263,163,504 | 0 | 27.6546 | 951,607,000 | 2024-03-31 |
| 422 | 2024-04-15 | 263,163,504 | 0 | 27.6546 | 951,607,000 | 2024-03-31 |
| 423 | 2024-04-12 | 263,163,504 | 0 | 27.6546 | 951,607,000 | 2024-03-31 |
| 424 | 2024-04-11 | 263,163,504 | -2,000 | 27.6546 | 951,607,000 | 2024-03-31 |
| 425 | 2024-04-10 | 263,165,504 | 0 | 27.6549 | 951,607,000 | 2024-03-31 |
| 426 | 2024-04-09 | 263,165,504 | 0 | 27.6549 | 951,607,000 | 2024-03-31 |
| 427 | 2024-04-08 | 263,165,504 | 0 | 27.6549 | 951,607,000 | 2024-03-31 |
| 428 | 2024-04-05 | 263,165,504 | 0 | 27.6549 | 951,607,000 | 2024-03-31 |
| 429 | 2024-04-03 | 263,165,504 | 0 | 27.6549 | 951,607,000 | 2024-03-31 |
| 430 | 2024-04-02 | 263,165,504 | 0 | 27.6549 | 951,607,000 | 2024-03-31 |
| 431 | 2024-03-28 | 263,165,504 | 0 | 27.6549 | 951,607,000 | 2024-02-29 |
| 432 | 2024-03-27 | 263,165,504 | 0 | 27.6549 | 951,607,000 | 2024-02-29 |
| 433 | 2024-03-26 | 263,165,504 | -50,000 | 27.6549 | 951,607,000 | 2024-02-29 |
| 434 | 2024-03-25 | 263,215,504 | 0 | 27.6601 | 951,607,000 | 2024-02-29 |
| 435 | 2024-03-22 | 263,215,504 | 0 | 27.6601 | 951,607,000 | 2024-02-29 |
| 436 | 2024-03-21 | 263,215,504 | 0 | 27.6601 | 951,607,000 | 2024-02-29 |
| 437 | 2024-03-20 | 263,215,504 | 0 | 27.6601 | 951,607,000 | 2024-02-29 |
| 438 | 2024-03-19 | 263,215,504 | 0 | 27.6601 | 951,607,000 | 2024-02-29 |
| 439 | 2024-03-18 | 263,215,504 | 0 | 27.6601 | 951,607,000 | 2024-02-29 |
| 440 | 2024-03-15 | 263,215,504 | 0 | 27.6601 | 951,607,000 | 2024-02-29 |
| 441 | 2024-03-14 | 263,215,504 | -2,000 | 27.6601 | 951,607,000 | 2024-02-29 |
| 442 | 2024-03-13 | 263,217,504 | 0 | 27.6603 | 951,607,000 | 2024-02-29 |
| 443 | 2024-03-12 | 263,217,504 | 0 | 27.6603 | 951,607,000 | 2024-02-29 |
| 444 | 2024-03-11 | 263,217,504 | 0 | 27.6603 | 951,607,000 | 2024-02-29 |
| 445 | 2024-03-08 | 263,217,504 | 0 | 27.6603 | 951,607,000 | 2024-02-29 |
| 446 | 2024-03-07 | 263,217,504 | 0 | 27.6603 | 951,607,000 | 2024-02-29 |
| 447 | 2024-03-06 | 263,217,504 | 0 | 27.6603 | 951,607,000 | 2024-02-29 |
| 448 | 2024-03-05 | 263,217,504 | -50,000 | 27.6603 | 951,607,000 | 2024-02-29 |
| 449 | 2024-03-04 | 263,267,504 | -2,000 | 27.6656 | 951,607,000 | 2024-02-29 |
| 450 | 2024-03-01 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-02-29 |
| 451 | 2024-02-29 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-02-29 |
| 452 | 2024-02-28 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 453 | 2024-02-27 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 454 | 2024-02-26 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 455 | 2024-02-23 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 456 | 2024-02-22 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 457 | 2024-02-21 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 458 | 2024-02-20 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 459 | 2024-02-19 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 460 | 2024-02-16 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 461 | 2024-02-15 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 462 | 2024-02-14 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 463 | 2024-02-09 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 464 | 2024-02-08 | 263,269,504 | 0 | 27.6658 | 951,607,000 | 2024-01-31 |
| 465 | 2024-02-07 | 263,269,504 | 3,700,000 | 27.6658 | 951,607,000 | 2024-01-31 |
| 466 | 2024-02-06 | 259,569,504 | 0 | 27.2770 | 951,607,000 | 2024-01-31 |
| 467 | 2024-02-05 | 259,569,504 | 0 | 27.2770 | 951,607,000 | 2024-01-31 |
| 468 | 2024-02-02 | 259,569,504 | -44,000 | 27.2770 | 951,607,000 | 2024-01-31 |
| 469 | 2024-02-01 | 259,613,504 | 0 | 27.2816 | 951,607,000 | 2024-01-31 |
| 470 | 2024-01-31 | 259,613,504 | 0 | 27.2816 | 951,607,000 | 2024-01-31 |
| 471 | 2024-01-30 | 259,613,504 | 0 | 27.2816 | 951,607,000 | 2024-01-12 |
| 472 | 2024-01-29 | 259,613,504 | 0 | 27.2816 | 951,607,000 | 2024-01-12 |
| 473 | 2024-01-26 | 259,613,504 | 0 | 27.2816 | 951,607,000 | 2024-01-12 |
| 474 | 2024-01-25 | 259,613,504 | -22,000 | 27.2816 | 951,607,000 | 2024-01-12 |
| 475 | 2024-01-24 | 259,635,504 | 0 | 27.2839 | 951,607,000 | 2024-01-12 |
| 476 | 2024-01-23 | 259,635,504 | 0 | 27.2839 | 951,607,000 | 2024-01-12 |
| 477 | 2024-01-22 | 259,635,504 | 0 | 27.2839 | 951,607,000 | 2024-01-12 |
| 478 | 2024-01-19 | 259,635,504 | -12,000 | 27.2839 | 951,607,000 | 2024-01-12 |
| 479 | 2024-01-18 | 259,647,504 | -4,000 | 27.2852 | 951,607,000 | 2024-01-12 |
| 480 | 2024-01-17 | 259,651,504 | 0 | 27.2856 | 951,607,000 | 2024-01-12 |
| 481 | 2024-01-16 | 259,651,504 | 0 | 27.2856 | 951,607,000 | 2024-01-12 |
| 482 | 2024-01-15 | 259,651,504 | -18,000 | 27.2856 | 951,607,000 | 2024-01-12 |
| 483 | 2024-01-12 | 259,669,504 | 0 | 27.2875 | 951,607,000 | 2024-01-12 |
| 484 | 2024-01-11 | 259,669,504 | 0 | 28.4848 | 911,607,000 | 2023-12-31 |
| 485 | 2024-01-10 | 259,669,504 | 2,000 | 28.4848 | 911,607,000 | 2023-12-31 |
| 486 | 2024-01-09 | 259,667,504 | 0 | 28.4846 | 911,607,000 | 2023-12-31 |
| 487 | 2024-01-08 | 259,667,504 | 0 | 28.4846 | 911,607,000 | 2023-12-31 |
| 488 | 2024-01-05 | 259,667,504 | -4,000 | 28.4846 | 911,607,000 | 2023-12-31 |
| 489 | 2024-01-04 | 259,671,504 | 0 | 28.4850 | 911,607,000 | 2023-12-31 |
| 490 | 2024-01-03 | 259,671,504 | -66,000 | 28.4850 | 911,607,000 | 2023-12-31 |
| 491 | 2024-01-02 | 259,737,504 | -12,000 | 28.4923 | 911,607,000 | 2023-12-31 |
| 492 | 2023-12-29 | 259,749,504 | -14,000 | 28.4936 | 911,607,000 | 2023-11-30 |
| 493 | 2023-12-28 | 259,763,504 | 0 | 28.4951 | 911,607,000 | 2023-11-30 |
| 494 | 2023-12-27 | 259,763,504 | 0 | 28.4951 | 911,607,000 | 2023-11-30 |
| 495 | 2023-12-22 | 259,763,504 | -2,000 | 28.4951 | 911,607,000 | 2023-11-30 |
| 496 | 2023-12-21 | 259,765,504 | 0 | 28.4953 | 911,607,000 | 2023-11-30 |
| 497 | 2023-12-20 | 259,765,504 | -2,000 | 28.4953 | 911,607,000 | 2023-11-30 |
| 498 | 2023-12-19 | 259,767,504 | 0 | 28.4956 | 911,607,000 | 2023-11-30 |
| 499 | 2023-12-18 | 259,767,504 | 0 | 28.4956 | 911,607,000 | 2023-11-30 |
| 500 | 2023-12-15 | 259,767,504 | -4,000 | 28.4956 | 911,607,000 | 2023-11-30 |
| 501 | 2023-12-14 | 259,771,504 | -414,000 | 28.4960 | 911,607,000 | 2023-11-30 |
| 502 | 2023-12-13 | 260,185,504 | -4,000 | 28.5414 | 911,607,000 | 2023-11-30 |
| 503 | 2023-12-12 | 260,189,504 | 0 | 28.5419 | 911,607,000 | 2023-11-30 |
| 504 | 2023-12-11 | 260,189,504 | 0 | 28.5419 | 911,607,000 | 2023-11-30 |
| 505 | 2023-12-08 | 260,189,504 | 0 | 28.5419 | 911,607,000 | 2023-11-30 |
| 506 | 2023-12-07 | 260,189,504 | 0 | 28.5419 | 911,607,000 | 2023-11-30 |
| 507 | 2023-12-06 | 260,189,504 | -10,000 | 28.5419 | 911,607,000 | 2023-11-30 |
| 508 | 2023-12-05 | 260,199,504 | 0 | 28.5429 | 911,607,000 | 2023-11-30 |
| 509 | 2023-12-04 | 260,199,504 | -2,000 | 28.5429 | 911,607,000 | 2023-11-30 |
| 510 | 2023-12-01 | 260,201,504 | 0 | 28.5432 | 911,607,000 | 2023-11-30 |
| 511 | 2023-11-30 | 260,201,504 | 0 | 28.5432 | 911,607,000 | 2023-11-30 |
| 512 | 2023-11-29 | 260,201,504 | -54,000 | 28.5432 | 911,607,000 | 2023-10-31 |
| 513 | 2023-11-28 | 260,255,504 | 0 | 28.5491 | 911,607,000 | 2023-10-31 |
| 514 | 2023-11-27 | 260,255,504 | 0 | 28.5491 | 911,607,000 | 2023-10-31 |
| 515 | 2023-11-24 | 260,255,504 | 0 | 28.5491 | 911,607,000 | 2023-10-31 |
| 516 | 2023-11-23 | 260,255,504 | 0 | 28.5491 | 911,607,000 | 2023-10-31 |
| 517 | 2023-11-22 | 260,255,504 | 0 | 28.5491 | 911,607,000 | 2023-10-31 |
| 518 | 2023-11-21 | 260,255,504 | -2,000 | 28.5491 | 911,607,000 | 2023-10-31 |
| 519 | 2023-11-20 | 260,257,504 | 0 | 28.5493 | 911,607,000 | 2023-10-31 |
| 520 | 2023-11-17 | 260,257,504 | 0 | 28.5493 | 911,607,000 | 2023-10-31 |
| 521 | 2023-11-16 | 260,257,504 | 0 | 28.5493 | 911,607,000 | 2023-10-31 |
| 522 | 2023-11-15 | 260,257,504 | 0 | 28.5493 | 911,607,000 | 2023-10-31 |
| 523 | 2023-11-14 | 260,257,504 | 0 | 28.5493 | 911,607,000 | 2023-10-31 |
| 524 | 2023-11-13 | 260,257,504 | -2,000 | 28.5493 | 911,607,000 | 2023-10-31 |
| 525 | 2023-11-10 | 260,259,504 | 0 | 28.5495 | 911,607,000 | 2023-10-31 |
| 526 | 2023-11-09 | 260,259,504 | -50,000 | 28.5495 | 911,607,000 | 2023-10-31 |
| 527 | 2023-11-08 | 260,309,504 | -14,000 | 28.5550 | 911,607,000 | 2023-10-31 |
| 528 | 2023-11-07 | 260,323,504 | 0 | 28.5565 | 911,607,000 | 2023-10-31 |
| 529 | 2023-11-06 | 260,323,504 | 0 | 28.5565 | 911,607,000 | 2023-10-31 |
| 530 | 2023-11-03 | 260,323,504 | 0 | 28.5565 | 911,607,000 | 2023-10-31 |
| 531 | 2023-11-02 | 260,323,504 | -10,000 | 28.5565 | 911,607,000 | 2023-10-31 |
| 532 | 2023-11-01 | 260,333,504 | 0 | 28.5576 | 911,607,000 | 2023-10-31 |
| 533 | 2023-10-31 | 260,333,504 | 0 | 28.5576 | 911,607,000 | 2023-10-31 |
| 534 | 2023-10-30 | 260,333,504 | -28,000 | 28.5576 | 911,607,000 | 2023-09-30 |
| 535 | 2023-10-27 | 260,361,504 | 0 | 28.5607 | 911,607,000 | 2023-09-30 |
| 536 | 2023-10-26 | 260,361,504 | 0 | 28.5607 | 911,607,000 | 2023-09-30 |
| 537 | 2023-10-25 | 260,361,504 | -4,000 | 28.5607 | 911,607,000 | 2023-09-30 |
| 538 | 2023-10-24 | 260,365,504 | -14,000 | 28.5612 | 911,607,000 | 2023-09-30 |
| 539 | 2023-10-20 | 260,379,504 | 0 | 28.5627 | 911,607,000 | 2023-09-30 |
| 540 | 2023-10-19 | 260,379,504 | -2,000 | 28.5627 | 911,607,000 | 2023-09-30 |
| 541 | 2023-10-18 | 260,381,504 | -4,000 | 28.5629 | 911,607,000 | 2023-09-30 |
| 542 | 2023-10-17 | 260,385,504 | -60,000 | 28.5634 | 911,607,000 | 2023-09-30 |
| 543 | 2023-10-16 | 260,445,504 | -52,000 | 28.5699 | 911,607,000 | 2023-09-30 |
| 544 | 2023-10-13 | 260,497,504 | -36,000 | 28.5756 | 911,607,000 | 2023-09-30 |
| 545 | 2023-10-12 | 260,533,504 | -18,000 | 28.5796 | 911,607,000 | 2023-09-30 |
| 546 | 2023-10-11 | 260,551,504 | 0 | 28.5816 | 911,607,000 | 2023-09-30 |
| 547 | 2023-10-10 | 260,551,504 | -180,000 | 28.5816 | 911,607,000 | 2023-09-30 |
| 548 | 2023-10-09 | 260,731,504 | -82,000 | 28.6013 | 911,607,000 | 2023-09-30 |
| 549 | 2023-10-06 | 260,813,504 | -26,000 | 28.6103 | 911,607,000 | 2023-09-30 |
| 550 | 2023-10-05 | 260,839,504 | -12,000 | 28.6132 | 911,607,000 | 2023-09-30 |
| 551 | 2023-10-04 | 260,851,504 | -4,000 | 28.6145 | 911,607,000 | 2023-09-30 |
| 552 | 2023-10-03 | 260,855,504 | 0 | 28.6149 | 911,607,000 | 2023-09-30 |
| 553 | 2023-09-29 | 260,855,504 | 0 | 28.6149 | 911,607,000 | 2023-09-14 |
| 554 | 2023-09-28 | 260,855,504 | 0 | 28.6149 | 911,607,000 | 2023-09-14 |
| 555 | 2023-09-27 | 260,855,504 | 0 | 28.6149 | 911,607,000 | 2023-09-14 |
| 556 | 2023-09-26 | 260,855,504 | 0 | 28.6149 | 911,607,000 | 2023-09-14 |
| 557 | 2023-09-25 | 260,855,504 | 0 | 28.6149 | 911,607,000 | 2023-09-14 |
| 558 | 2023-09-22 | 260,855,504 | 0 | 28.6149 | 911,607,000 | 2023-09-14 |
| 559 | 2023-09-21 | 260,855,504 | 0 | 28.6149 | 911,607,000 | 2023-09-14 |
| 560 | 2023-09-20 | 260,855,504 | 0 | 28.6149 | 911,607,000 | 2023-09-14 |
| 561 | 2023-09-19 | 260,855,504 | 0 | 28.6149 | 911,607,000 | 2023-09-14 |
| 562 | 2023-09-18 | 260,855,504 | -12,000 | 28.6149 | 911,607,000 | 2023-09-14 |
| 563 | 2023-09-15 | 260,867,504 | 0 | 28.6162 | 911,607,000 | 2023-09-14 |
| 564 | 2023-09-14 | 260,867,504 | 0 | 28.6162 | 911,607,000 | 2023-09-14 |
| 565 | 2023-09-13 | 260,867,504 | 0 | 28.3137 | 921,347,000 | 2023-08-31 |
| 566 | 2023-09-12 | 260,867,504 | 0 | 28.3137 | 921,347,000 | 2023-08-31 |
| 567 | 2023-09-11 | 260,867,504 | -6,000 | 28.3137 | 921,347,000 | 2023-08-31 |
| 568 | 2023-09-07 | 260,873,504 | 0 | 28.3144 | 921,347,000 | 2023-08-31 |
| 569 | 2023-09-06 | 260,873,504 | 0 | 28.3144 | 921,347,000 | 2023-08-31 |
| 570 | 2023-09-05 | 260,873,504 | 0 | 28.3144 | 921,347,000 | 2023-08-31 |
| 571 | 2023-09-04 | 260,873,504 | -38,000 | 28.3144 | 921,347,000 | 2023-08-31 |
| 572 | 2023-08-31 | 260,911,504 | -328,000 | 28.3185 | 921,347,000 | 2023-08-31 |
| 573 | 2023-08-30 | 261,239,504 | -112,000 | 28.3541 | 921,347,000 | 2023-08-30 |
| 574 | 2023-08-29 | 261,351,504 | -32,000 | 28.3662 | 921,347,000 | 2023-08-28 |
| 575 | 2023-08-28 | 261,383,504 | 0 | 28.3697 | 921,347,000 | 2023-08-28 |
| 576 | 2023-08-25 | 261,383,504 | 16,000 | 28.3697 | 921,347,000 | 2023-07-31 |
| 577 | 2023-08-24 | 261,367,504 | -606,000 | 28.3680 | 921,347,000 | 2023-07-31 |
| 578 | 2023-08-23 | 261,973,504 | 0 | 28.4338 | 921,347,000 | 2023-07-31 |
| 579 | 2023-08-22 | 261,973,504 | -28,496 | 28.4338 | 921,347,000 | 2023-07-31 |
| 580 | 2023-08-21 | 262,002,000 | 0 | 28.4368 | 921,347,000 | 2023-07-31 |
| 581 | 2023-08-18 | 262,002,000 | 0 | 28.4368 | 921,347,000 | 2023-07-31 |
| 582 | 2023-08-17 | 262,002,000 | -10,000 | 28.4368 | 921,347,000 | 2023-07-31 |
| 583 | 2023-08-16 | 262,012,000 | 0 | 28.4379 | 921,347,000 | 2023-07-31 |
| 584 | 2023-08-15 | 262,012,000 | 0 | 28.4379 | 921,347,000 | 2023-07-31 |
| 585 | 2023-08-14 | 262,012,000 | 0 | 28.4379 | 921,347,000 | 2023-07-31 |
| 586 | 2023-08-11 | 262,012,000 | -18,000 | 28.4379 | 921,347,000 | 2023-07-31 |
| 587 | 2023-08-10 | 262,030,000 | -10,000 | 28.4399 | 921,347,000 | 2023-07-31 |
| 588 | 2023-08-09 | 262,040,000 | -2,000 | 28.4410 | 921,347,000 | 2023-07-31 |
| 589 | 2023-08-08 | 262,042,000 | 0 | 28.4412 | 921,347,000 | 2023-07-31 |
| 590 | 2023-08-07 | 262,042,000 | 0 | 28.4412 | 921,347,000 | 2023-07-31 |
| 591 | 2023-08-04 | 262,042,000 | 0 | 28.4412 | 921,347,000 | 2023-07-31 |
| 592 | 2023-08-03 | 262,042,000 | 0 | 28.4412 | 921,347,000 | 2023-07-31 |
| 593 | 2023-08-02 | 262,042,000 | -12,000 | 28.4412 | 921,347,000 | 2023-07-31 |
| 594 | 2023-08-01 | 262,054,000 | 0 | 28.4425 | 921,347,000 | 2023-07-31 |
| 595 | 2023-07-31 | 262,054,000 | -48,000 | 28.4425 | 921,347,000 | 2023-07-31 |
| 596 | 2023-07-28 | 262,102,000 | 30,000 | 28.4477 | 921,347,000 | 2023-07-28 |
| 597 | 2023-07-27 | 262,072,000 | -60,000 | 26.1605 | 1,001,785,000 | 2023-07-20 |
| 598 | 2023-07-26 | 262,132,000 | -2,000 | 26.1665 | 1,001,785,000 | 2023-07-20 |
| 599 | 2023-07-25 | 262,134,000 | 200,000 | 26.1667 | 1,001,785,000 | 2023-07-20 |
| 600 | 2023-07-24 | 261,934,000 | -1,960,000 | 26.1467 | 1,001,785,000 | 2023-07-20 |
| 601 | 2023-07-21 | 263,894,000 | -90,000 | 26.3424 | 1,001,785,000 | 2023-07-20 |
| 602 | 2023-07-20 | 263,984,000 | -56,000 | 26.3514 | 1,001,785,000 | 2023-07-20 |
| 603 | 2023-07-19 | 264,040,000 | 20,000 | 26.3570 | 1,001,785,000 | 2023-07-19 |
| 604 | 2023-07-18 | 264,020,000 | -44,000 | 26.3550 | 1,001,785,000 | 2023-07-17 |
| 605 | 2023-07-14 | 264,064,000 | -156,000 | 27.7441 | 951,785,000 | 2023-07-12 |
| 606 | 2023-07-13 | 264,220,000 | -162,000 | 27.7605 | 951,785,000 | 2023-07-12 |
| 607 | 2023-07-12 | 264,382,000 | -1,096,000 | 27.7775 | 951,785,000 | 2023-07-12 |
| 608 | 2023-07-11 | 265,478,000 | -4,986,000 | 27.8926 | 951,785,000 | 2023-07-10 |
| 609 | 2023-07-10 | 270,464,000 | 144,000 | 28.4165 | 951,785,000 | 2023-07-10 |
| 610 | 2023-07-07 | 270,320,000 | -762,000 | 28.4014 | 951,785,000 | 2023-07-07 |
| 611 | 2023-07-06 | 271,082,000 | -4,008,000 | 28.4814 | 951,785,000 | 2023-07-05 |
| 612 | 2023-07-05 | 275,090,000 | -4,236,000 | 28.9025 | 951,785,000 | 2023-07-05 |
| 613 | 2023-07-04 | 279,326,000 | -1,002,000 | 29.3476 | 951,785,000 | 2023-07-04 |
| 614 | 2023-07-03 | 280,328,000 | -486,000 | 29.4529 | 951,785,000 | 2023-07-03 |
| 615 | 2023-06-30 | 280,814,000 | -46,000 | 29.5039 | 951,785,000 | 2023-06-30 |
| 616 | 2023-06-29 | 280,860,000 | -206,000 | 29.5088 | 951,785,000 | 2023-06-29 |
| 617 | 2023-06-28 | 281,066,000 | -12,000 | 29.5304 | 951,785,000 | 2023-06-28 |
| 618 | 2023-06-27 | 281,078,000 | -2,000 | 29.5317 | 951,785,000 | 2023-06-27 |
| 619 | 2023-06-26 | 281,080,000 | 0 | 29.5319 | 951,785,000 | 2023-06-23 |
| 620 | 2023-06-23 | 281,080,000 | 0 | 29.5319 | 951,785,000 | 2023-06-23 |
| 621 | 2023-06-21 | 281,080,000 | -40,000 | 31.1693 | 901,785,000 | 2023-05-31 |
| 622 | 2023-06-20 | 281,120,000 | 0 | 31.1737 | 901,785,000 | 2023-05-31 |
| 623 | 2023-06-19 | 281,120,000 | -58,000 | 31.1737 | 901,785,000 | 2023-05-31 |
| 624 | 2023-06-16 | 281,178,000 | 0 | 31.1802 | 901,785,000 | 2023-05-31 |
| 625 | 2023-06-15 | 281,178,000 | -12,000 | 31.1802 | 901,785,000 | 2023-05-31 |
| 626 | 2023-06-14 | 281,190,000 | -300,000 | 31.1815 | 901,785,000 | 2023-05-31 |
| 627 | 2023-06-13 | 281,490,000 | 0 | 31.2148 | 901,785,000 | 2023-05-31 |
| 628 | 2023-06-12 | 281,490,000 | -8,000 | 31.2148 | 901,785,000 | 2023-05-31 |
| 629 | 2023-06-09 | 281,498,000 | 0 | 31.2156 | 901,785,000 | 2023-05-31 |
| 630 | 2023-06-08 | 281,498,000 | 0 | 31.2156 | 901,785,000 | 2023-05-31 |
| 631 | 2023-06-07 | 281,498,000 | 0 | 31.2156 | 901,785,000 | 2023-05-31 |
| 632 | 2023-06-06 | 281,498,000 | 0 | 31.2156 | 901,785,000 | 2023-05-31 |
| 633 | 2023-06-05 | 281,498,000 | 0 | 31.2156 | 901,785,000 | 2023-05-31 |
| 634 | 2023-06-02 | 281,498,000 | -18,000 | 31.2156 | 901,785,000 | 2023-05-31 |
| 635 | 2023-06-01 | 281,516,000 | -8,000 | 31.2176 | 901,785,000 | 2023-05-31 |
| 636 | 2023-05-31 | 281,524,000 | 0 | 31.2185 | 901,785,000 | 2023-05-31 |
| 637 | 2023-05-30 | 281,524,000 | 0 | 31.2185 | 901,785,000 | 2023-04-30 |
| 638 | 2023-05-29 | 281,524,000 | 0 | 31.2185 | 901,785,000 | 2023-04-30 |
| 639 | 2023-05-25 | 281,524,000 | 0 | 31.2185 | 901,785,000 | 2023-04-30 |
| 640 | 2023-05-24 | 281,524,000 | 0 | 31.2185 | 901,785,000 | 2023-04-30 |
| 641 | 2023-05-23 | 281,524,000 | -42,000 | 31.2185 | 901,785,000 | 2023-04-30 |
| 642 | 2023-05-22 | 281,566,000 | 0 | 31.2232 | 901,785,000 | 2023-04-30 |
| 643 | 2023-05-19 | 281,566,000 | 0 | 31.2232 | 901,785,000 | 2023-04-30 |
| 644 | 2023-05-18 | 281,566,000 | 0 | 31.2232 | 901,785,000 | 2023-04-30 |
| 645 | 2023-05-17 | 281,566,000 | 0 | 31.2232 | 901,785,000 | 2023-04-30 |
| 646 | 2023-05-16 | 281,566,000 | 0 | 31.2232 | 901,785,000 | 2023-04-30 |
| 647 | 2023-05-15 | 281,566,000 | -28,000 | 31.2232 | 901,785,000 | 2023-04-30 |
| 648 | 2023-05-12 | 281,594,000 | 0 | 31.2263 | 901,785,000 | 2023-04-30 |
| 649 | 2023-05-11 | 281,594,000 | 100,000 | 31.2263 | 901,785,000 | 2023-04-30 |
| 650 | 2023-05-10 | 281,494,000 | -14,000 | 31.2152 | 901,785,000 | 2023-04-30 |
| 651 | 2023-05-09 | 281,508,000 | 0 | 31.2168 | 901,785,000 | 2023-04-30 |
| 652 | 2023-05-08 | 281,508,000 | -30,000 | 31.2168 | 901,785,000 | 2023-04-30 |
| 653 | 2023-05-05 | 281,538,000 | -14,000 | 31.2201 | 901,785,000 | 2023-04-30 |
| 654 | 2023-05-04 | 281,552,000 | -12,000 | 31.2216 | 901,785,000 | 2023-04-30 |
| 655 | 2023-05-03 | 281,564,000 | 0 | 31.2230 | 901,785,000 | 2023-04-30 |
| 656 | 2023-05-02 | 281,564,000 | 0 | 31.2230 | 901,785,000 | 2023-04-30 |
| 657 | 2023-04-28 | 281,564,000 | -32,000 | 31.2230 | 901,785,000 | 2023-03-31 |
| 658 | 2023-04-27 | 281,596,000 | -2,000 | 31.2265 | 901,785,000 | 2023-03-31 |
| 659 | 2023-04-26 | 281,598,000 | -2,000 | 31.2267 | 901,785,000 | 2023-03-31 |
| 660 | 2023-04-25 | 281,600,000 | -4,000 | 31.2270 | 901,785,000 | 2023-03-31 |
| 661 | 2023-04-24 | 281,604,000 | 0 | 31.2274 | 901,785,000 | 2023-03-31 |
| 662 | 2023-04-21 | 281,604,000 | 0 | 31.2274 | 901,785,000 | 2023-03-31 |
| 663 | 2023-04-20 | 281,604,000 | -10,000 | 31.2274 | 901,785,000 | 2023-03-31 |
| 664 | 2023-04-19 | 281,614,000 | -60,000 | 31.2285 | 901,785,000 | 2023-03-31 |
| 665 | 2023-04-18 | 281,674,000 | -100,000 | 31.2352 | 901,785,000 | 2023-03-31 |
| 666 | 2023-04-17 | 281,774,000 | 0 | 31.2463 | 901,785,000 | 2023-03-31 |
| 667 | 2023-04-14 | 281,774,000 | 0 | 31.2463 | 901,785,000 | 2023-03-31 |
| 668 | 2023-04-13 | 281,774,000 | 0 | 31.2463 | 901,785,000 | 2023-03-31 |
| 669 | 2023-04-12 | 281,774,000 | -28,000 | 31.2463 | 901,785,000 | 2023-03-31 |
| 670 | 2023-04-11 | 281,802,000 | 0 | 31.2494 | 901,785,000 | 2023-03-31 |
| 671 | 2023-04-06 | 281,802,000 | 0 | 31.2494 | 901,785,000 | 2023-03-31 |
| 672 | 2023-04-04 | 281,802,000 | -2,000 | 31.2494 | 901,785,000 | 2023-03-31 |
| 673 | 2023-04-03 | 281,804,000 | 0 | 31.2496 | 901,785,000 | 2023-03-31 |
| 674 | 2023-03-31 | 281,804,000 | 0 | 31.2496 | 901,785,000 | 2023-03-31 |
| 675 | 2023-03-30 | 281,804,000 | 0 | 31.2496 | 901,785,000 | 2023-02-28 |
| 676 | 2023-03-29 | 281,804,000 | -6,000 | 31.2496 | 901,785,000 | 2023-02-28 |
| 677 | 2023-03-28 | 281,810,000 | -40,000 | 31.2502 | 901,785,000 | 2023-02-28 |
| 678 | 2023-03-27 | 281,850,000 | -18,000 | 31.2547 | 901,785,000 | 2023-02-28 |
| 679 | 2023-03-24 | 281,868,000 | 0 | 31.2567 | 901,785,000 | 2023-02-28 |
| 680 | 2023-03-23 | 281,868,000 | 20,000 | 31.2567 | 901,785,000 | 2023-02-28 |
| 681 | 2023-03-22 | 281,848,000 | 0 | 31.2545 | 901,785,000 | 2023-02-28 |
| 682 | 2023-03-21 | 281,848,000 | -20,000 | 31.2545 | 901,785,000 | 2023-02-28 |
| 683 | 2023-03-20 | 281,868,000 | 0 | 31.2567 | 901,785,000 | 2023-02-28 |
| 684 | 2023-03-17 | 281,868,000 | 0 | 31.2567 | 901,785,000 | 2023-02-28 |
| 685 | 2023-03-16 | 281,868,000 | 0 | 31.2567 | 901,785,000 | 2023-02-28 |
| 686 | 2023-03-15 | 281,868,000 | -26,000 | 31.2567 | 901,785,000 | 2023-02-28 |
| 687 | 2023-03-14 | 281,894,000 | -32,000 | 31.2596 | 901,785,000 | 2023-02-28 |
| 688 | 2023-03-13 | 281,926,000 | -16,000 | 31.2631 | 901,785,000 | 2023-02-28 |
| 689 | 2023-03-10 | 281,942,000 | -18,000 | 31.2649 | 901,785,000 | 2023-02-28 |
| 690 | 2023-03-09 | 281,960,000 | 0 | 31.2669 | 901,785,000 | 2023-02-28 |
| 691 | 2023-03-08 | 281,960,000 | -24,000 | 31.2669 | 901,785,000 | 2023-02-28 |
| 692 | 2023-03-07 | 281,984,000 | -10,000 | 31.2695 | 901,785,000 | 2023-02-28 |
| 693 | 2023-03-06 | 281,994,000 | -20,000 | 31.2706 | 901,785,000 | 2023-02-28 |
| 694 | 2023-03-03 | 282,014,000 | -74,000 | 31.2729 | 901,785,000 | 2023-02-28 |
| 695 | 2023-03-02 | 282,088,000 | -56,000 | 31.2811 | 901,785,000 | 2023-02-28 |
| 696 | 2023-03-01 | 282,144,000 | -14,000 | 31.2873 | 901,785,000 | 2023-02-28 |
| 697 | 2023-02-28 | 282,158,000 | 196,000 | 31.2888 | 901,785,000 | 2023-02-28 |
| 698 | 2023-02-27 | 281,962,000 | -34,000 | 31.2671 | 901,785,000 | 2023-01-31 |
| 699 | 2023-02-24 | 281,996,000 | 292,000 | 31.2709 | 901,785,000 | 2023-01-31 |
| 700 | 2023-02-23 | 281,704,000 | -468,000 | 31.2385 | 901,785,000 | 2023-01-31 |
| 701 | 2023-02-22 | 282,172,000 | 0 | 31.2904 | 901,785,000 | 2023-01-31 |
| 702 | 2023-02-21 | 282,172,000 | -74,000 | 31.2904 | 901,785,000 | 2023-01-31 |
| 703 | 2023-02-20 | 282,246,000 | -14,000 | 31.2986 | 901,785,000 | 2023-01-31 |
| 704 | 2023-02-17 | 282,260,000 | 0 | 31.3001 | 901,785,000 | 2023-01-31 |
| 705 | 2023-02-16 | 282,260,000 | 0 | 31.3001 | 901,785,000 | 2023-01-31 |
| 706 | 2023-02-15 | 282,260,000 | -6,000 | 31.3001 | 901,785,000 | 2023-01-31 |
| 707 | 2023-02-14 | 282,266,000 | 0 | 31.3008 | 901,785,000 | 2023-01-31 |
| 708 | 2023-02-13 | 282,266,000 | 14,000 | 31.3008 | 901,785,000 | 2023-01-31 |
| 709 | 2023-02-10 | 282,252,000 | 0 | 31.2993 | 901,785,000 | 2023-01-31 |
| 710 | 2023-02-09 | 282,252,000 | 0 | 31.2993 | 901,785,000 | 2023-01-31 |
| 711 | 2023-02-08 | 282,252,000 | 0 | 31.2993 | 901,785,000 | 2023-01-31 |
| 712 | 2023-02-07 | 282,252,000 | 0 | 31.2993 | 901,785,000 | 2023-01-31 |
| 713 | 2023-02-06 | 282,252,000 | -12,000 | 31.2993 | 901,785,000 | 2023-01-31 |
| 714 | 2023-02-03 | 282,264,000 | 0 | 31.3006 | 901,785,000 | 2023-01-31 |
| 715 | 2023-02-02 | 282,264,000 | 0 | 31.3006 | 901,785,000 | 2023-01-31 |
| 716 | 2023-02-01 | 282,264,000 | 2,000 | 31.3006 | 901,785,000 | 2023-01-31 |
| 717 | 2023-01-31 | 282,262,000 | 0 | 31.3004 | 901,785,000 | 2023-01-31 |
| 718 | 2023-01-30 | 282,262,000 | -24,000 | 31.3004 | 901,785,000 | 2022-12-31 |
| 719 | 2023-01-27 | 282,286,000 | -6,000 | 31.3030 | 901,785,000 | 2022-12-31 |
| 720 | 2023-01-26 | 282,292,000 | 0 | 31.3037 | 901,785,000 | 2022-12-31 |
| 721 | 2023-01-20 | 282,292,000 | 0 | 31.3037 | 901,785,000 | 2022-12-31 |
| 722 | 2023-01-19 | 282,292,000 | 0 | 31.3037 | 901,785,000 | 2022-12-31 |
| 723 | 2023-01-18 | 282,292,000 | -8,000 | 31.3037 | 901,785,000 | 2022-12-31 |
| 724 | 2023-01-17 | 282,300,000 | -18,000 | 31.3046 | 901,785,000 | 2022-12-31 |
| 725 | 2023-01-16 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-12-31 |
| 726 | 2023-01-13 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-12-31 |
| 727 | 2023-01-12 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-12-31 |
| 728 | 2023-01-11 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-12-31 |
| 729 | 2023-01-10 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-12-31 |
| 730 | 2023-01-09 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-12-31 |
| 731 | 2023-01-06 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-12-31 |
| 732 | 2023-01-05 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-12-31 |
| 733 | 2023-01-04 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-12-31 |
| 734 | 2023-01-03 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-12-31 |
| 735 | 2022-12-30 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 736 | 2022-12-29 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 737 | 2022-12-28 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 738 | 2022-12-23 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 739 | 2022-12-22 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 740 | 2022-12-21 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 741 | 2022-12-20 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 742 | 2022-12-19 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 743 | 2022-12-16 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 744 | 2022-12-15 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 745 | 2022-12-14 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 746 | 2022-12-13 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 747 | 2022-12-12 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 748 | 2022-12-09 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 749 | 2022-12-08 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 750 | 2022-12-07 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 751 | 2022-12-06 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 752 | 2022-12-05 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 753 | 2022-12-02 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 754 | 2022-12-01 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 755 | 2022-11-30 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-11-30 |
| 756 | 2022-11-29 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-10-31 |
| 757 | 2022-11-28 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-10-31 |
| 758 | 2022-11-25 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-10-31 |
| 759 | 2022-11-24 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-10-31 |
| 760 | 2022-11-23 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-10-31 |
| 761 | 2022-11-22 | 282,318,000 | 0 | 31.3066 | 901,785,000 | 2022-10-31 |
| 762 | 2022-11-21 | 282,318,000 | 14,000 | 31.3066 | 901,785,000 | 2022-10-31 |
| 763 | 2022-11-18 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 764 | 2022-11-17 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 765 | 2022-11-16 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 766 | 2022-11-15 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 767 | 2022-11-14 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 768 | 2022-11-11 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 769 | 2022-11-10 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 770 | 2022-11-09 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 771 | 2022-11-08 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 772 | 2022-11-07 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 773 | 2022-11-04 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 774 | 2022-11-03 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 775 | 2022-11-02 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 776 | 2022-11-01 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 777 | 2022-10-31 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-10-31 |
| 778 | 2022-10-28 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 779 | 2022-10-27 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 780 | 2022-10-26 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 781 | 2022-10-25 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 782 | 2022-10-24 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 783 | 2022-10-21 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 784 | 2022-10-20 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 785 | 2022-10-19 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 786 | 2022-10-18 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 787 | 2022-10-17 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 788 | 2022-10-14 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 789 | 2022-10-13 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 790 | 2022-10-12 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 791 | 2022-10-11 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 792 | 2022-10-10 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 793 | 2022-10-07 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 794 | 2022-10-06 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 795 | 2022-10-05 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 796 | 2022-10-03 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 797 | 2022-09-30 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-09-30 |
| 798 | 2022-09-29 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-08-31 |
| 799 | 2022-09-28 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-08-31 |
| 800 | 2022-09-27 | 282,304,000 | -6,000 | 31.3050 | 901,785,000 | 2022-08-31 |
| 801 | 2022-09-26 | 282,310,000 | 0 | 31.3057 | 901,785,000 | 2022-08-31 |
| 802 | 2022-09-23 | 282,310,000 | 0 | 31.3057 | 901,785,000 | 2022-08-31 |
| 803 | 2022-09-22 | 282,310,000 | 0 | 31.3057 | 901,785,000 | 2022-08-31 |
| 804 | 2022-09-21 | 282,310,000 | 0 | 31.3057 | 901,785,000 | 2022-08-31 |
| 805 | 2022-09-20 | 282,310,000 | 0 | 31.3057 | 901,785,000 | 2022-08-31 |
| 806 | 2022-09-19 | 282,310,000 | 0 | 31.3057 | 901,785,000 | 2022-08-31 |
| 807 | 2022-09-16 | 282,310,000 | 2,000 | 31.3057 | 901,785,000 | 2022-08-31 |
| 808 | 2022-09-15 | 282,308,000 | 0 | 31.3055 | 901,785,000 | 2022-08-31 |
| 809 | 2022-09-14 | 282,308,000 | 20,000 | 31.3055 | 901,785,000 | 2022-08-31 |
| 810 | 2022-09-13 | 282,288,000 | 0 | 31.3032 | 901,785,000 | 2022-08-31 |
| 811 | 2022-09-09 | 282,288,000 | -22,000 | 31.3032 | 901,785,000 | 2022-08-31 |
| 812 | 2022-09-08 | 282,310,000 | 6,000 | 31.3057 | 901,785,000 | 2022-08-31 |
| 813 | 2022-09-07 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-08-31 |
| 814 | 2022-09-06 | 282,304,000 | 0 | 31.3050 | 901,785,000 | 2022-08-31 |
| 815 | 2022-09-05 | 282,304,000 | -8,000 | 31.3050 | 901,785,000 | 2022-08-31 |
| 816 | 2022-09-02 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-08-31 |
| 817 | 2022-09-01 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-08-31 |
| 818 | 2022-08-31 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-08-31 |
| 819 | 2022-08-30 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 820 | 2022-08-29 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 821 | 2022-08-26 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 822 | 2022-08-25 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 823 | 2022-08-24 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 824 | 2022-08-23 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 825 | 2022-08-22 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 826 | 2022-08-19 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 827 | 2022-08-18 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 828 | 2022-08-17 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 829 | 2022-08-16 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 830 | 2022-08-15 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 831 | 2022-08-12 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 832 | 2022-08-11 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 833 | 2022-08-10 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 834 | 2022-08-09 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 835 | 2022-08-08 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 836 | 2022-08-05 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 837 | 2022-08-04 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 838 | 2022-08-03 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 839 | 2022-08-02 | 282,312,000 | 0 | 31.3059 | 901,785,000 | 2022-07-31 |
| 840 | 2022-08-01 | 282,312,000 | -10,000 | 31.3059 | 901,785,000 | 2022-07-31 |
| 841 | 2022-07-29 | 282,322,000 | -104,000 | 31.3070 | 901,785,000 | 2022-06-30 |
| 842 | 2022-07-28 | 282,426,000 | -54,000 | 31.3186 | 901,785,000 | 2022-06-30 |
| 843 | 2022-07-27 | 282,480,000 | -122,000 | 31.3245 | 901,785,000 | 2022-06-30 |
| 844 | 2022-07-26 | 282,602,000 | 0 | 31.3381 | 901,785,000 | 2022-06-30 |
| 845 | 2022-07-25 | 282,602,000 | 0 | 31.3381 | 901,785,000 | 2022-06-30 |
| 846 | 2022-07-22 | 282,602,000 | -8,000 | 31.3381 | 901,785,000 | 2022-06-30 |
| 847 | 2022-07-21 | 282,610,000 | -6,000 | 31.3390 | 901,785,000 | 2022-06-30 |
| 848 | 2022-07-20 | 282,616,000 | -2,000 | 31.3396 | 901,785,000 | 2022-06-30 |
| 849 | 2022-07-19 | 282,618,000 | -46,000 | 31.3398 | 901,785,000 | 2022-06-30 |
| 850 | 2022-07-18 | 282,664,000 | -8,000 | 31.3449 | 901,785,000 | 2022-06-30 |
| 851 | 2022-07-15 | 282,672,000 | 0 | 31.3458 | 901,785,000 | 2022-06-30 |
| 852 | 2022-07-14 | 282,672,000 | -36,000 | 31.3458 | 901,785,000 | 2022-06-30 |
| 853 | 2022-07-13 | 282,708,000 | 32,000 | 31.3498 | 901,785,000 | 2022-06-30 |
| 854 | 2022-07-12 | 282,676,000 | -18,000 | 31.3463 | 901,785,000 | 2022-06-30 |
| 855 | 2022-07-11 | 282,694,000 | 0 | 31.3483 | 901,785,000 | 2022-06-30 |
| 856 | 2022-07-08 | 282,694,000 | -30,000 | 31.3483 | 901,785,000 | 2022-06-30 |
| 857 | 2022-07-07 | 282,724,000 | 0 | 31.3516 | 901,785,000 | 2022-06-30 |
| 858 | 2022-07-06 | 282,724,000 | 0 | 31.3516 | 901,785,000 | 2022-06-30 |
| 859 | 2022-07-05 | 282,724,000 | 0 | 31.3516 | 901,785,000 | 2022-06-30 |
| 860 | 2022-07-04 | 282,724,000 | 0 | 31.3516 | 901,785,000 | 2022-06-30 |
| 861 | 2022-06-30 | 282,724,000 | 0 | 31.3516 | 901,785,000 | 2022-06-30 |
| 862 | 2022-06-29 | 282,724,000 | -18,000 | 31.3516 | 901,785,000 | 2022-05-31 |
| 863 | 2022-06-28 | 282,742,000 | -40,000 | 31.3536 | 901,785,000 | 2022-05-31 |
| 864 | 2022-06-27 | 282,782,000 | 0 | 31.3580 | 901,785,000 | 2022-05-31 |
| 865 | 2022-06-24 | 282,782,000 | -18,000 | 31.3580 | 901,785,000 | 2022-05-31 |
| 866 | 2022-06-23 | 282,800,000 | 0 | 31.3600 | 901,785,000 | 2022-05-31 |
| 867 | 2022-06-22 | 282,800,000 | 0 | 31.3600 | 901,785,000 | 2022-05-31 |
| 868 | 2022-06-21 | 282,800,000 | -8,000 | 31.3600 | 901,785,000 | 2022-05-31 |
| 869 | 2022-06-20 | 282,808,000 | 0 | 31.3609 | 901,785,000 | 2022-05-31 |
| 870 | 2022-06-17 | 282,808,000 | 0 | 31.3609 | 901,785,000 | 2022-05-31 |
| 871 | 2022-06-16 | 282,808,000 | -22,000 | 31.3609 | 901,785,000 | 2022-05-31 |
| 872 | 2022-06-15 | 282,830,000 | 0 | 31.3634 | 901,785,000 | 2022-05-31 |
| 873 | 2022-06-14 | 282,830,000 | 0 | 31.3634 | 901,785,000 | 2022-05-31 |
| 874 | 2022-06-13 | 282,830,000 | -4,000 | 31.3634 | 901,785,000 | 2022-05-31 |
| 875 | 2022-06-10 | 282,834,000 | 0 | 31.3638 | 901,785,000 | 2022-05-31 |
| 876 | 2022-06-09 | 282,834,000 | 0 | 31.3638 | 901,785,000 | 2022-05-31 |
| 877 | 2022-06-08 | 282,834,000 | -4,000 | 31.3638 | 901,785,000 | 2022-05-31 |
| 878 | 2022-06-07 | 282,838,000 | 0 | 31.3642 | 901,785,000 | 2022-05-31 |
| 879 | 2022-06-06 | 282,838,000 | 0 | 31.3642 | 901,785,000 | 2022-05-31 |
| 880 | 2022-06-02 | 282,838,000 | 0 | 31.3642 | 901,785,000 | 2022-05-31 |
| 881 | 2022-06-01 | 282,838,000 | 0 | 31.3642 | 901,785,000 | 2022-05-31 |
| 882 | 2022-05-31 | 282,838,000 | 0 | 31.3642 | 901,785,000 | 2022-05-31 |
| 883 | 2022-05-30 | 282,838,000 | 0 | 31.3642 | 901,785,000 | 2022-04-30 |
| 884 | 2022-05-27 | 282,838,000 | -7,500,000 | 31.3642 | 901,785,000 | 2022-04-30 |
| 885 | 2022-05-26 | 290,338,000 | 0 | 32.1959 | 901,785,000 | 2022-04-30 |
| 886 | 2022-05-25 | 290,338,000 | 0 | 32.1959 | 901,785,000 | 2022-04-30 |
| 887 | 2022-05-24 | 290,338,000 | 2,000 | 32.1959 | 901,785,000 | 2022-04-30 |
| 888 | 2022-05-23 | 290,336,000 | 0 | 32.1957 | 901,785,000 | 2022-04-30 |
| 889 | 2022-05-20 | 290,336,000 | 0 | 32.1957 | 901,785,000 | 2022-04-30 |
| 890 | 2022-05-19 | 290,336,000 | 0 | 32.1957 | 901,785,000 | 2022-04-30 |
| 891 | 2022-05-18 | 290,336,000 | 0 | 32.1957 | 901,785,000 | 2022-04-30 |
| 892 | 2022-05-17 | 290,336,000 | 0 | 32.1957 | 901,785,000 | 2022-04-30 |
| 893 | 2022-05-16 | 290,336,000 | -46,000 | 32.1957 | 901,785,000 | 2022-04-30 |
| 894 | 2022-05-13 | 290,382,000 | 0 | 32.2008 | 901,785,000 | 2022-04-30 |
| 895 | 2022-05-12 | 290,382,000 | 0 | 32.2008 | 901,785,000 | 2022-04-30 |
| 896 | 2022-05-11 | 290,382,000 | 0 | 32.2008 | 901,785,000 | 2022-04-30 |
| 897 | 2022-05-10 | 290,382,000 | 0 | 32.2008 | 901,785,000 | 2022-04-30 |
| 898 | 2022-05-06 | 290,382,000 | 0 | 32.2008 | 901,785,000 | 2022-04-30 |
| 899 | 2022-05-05 | 290,382,000 | 0 | 32.2008 | 901,785,000 | 2022-04-30 |
| 900 | 2022-05-04 | 290,382,000 | -28,000 | 32.2008 | 901,785,000 | 2022-04-30 |
| 901 | 2022-05-03 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-04-30 |
| 902 | 2022-04-29 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-03-31 |
| 903 | 2022-04-28 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-03-31 |
| 904 | 2022-04-27 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-03-31 |
| 905 | 2022-04-26 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-03-31 |
| 906 | 2022-04-25 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-03-31 |
| 907 | 2022-04-22 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-03-31 |
| 908 | 2022-04-21 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-03-31 |
| 909 | 2022-04-20 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-03-31 |
| 910 | 2022-04-19 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-03-31 |
| 911 | 2022-04-14 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-03-31 |
| 912 | 2022-04-13 | 290,410,000 | 0 | 32.2039 | 901,785,000 | 2022-03-31 |
| 913 | 2022-04-12 | 290,410,000 | -100,000 | 32.2039 | 901,785,000 | 2022-03-31 |
| 914 | 2022-04-11 | 290,510,000 | -152,000 | 32.2150 | 901,785,000 | 2022-03-31 |
| 915 | 2022-04-08 | 290,662,000 | 0 | 32.2319 | 901,785,000 | 2022-03-31 |
| 916 | 2022-04-07 | 290,662,000 | -30,000 | 32.2319 | 901,785,000 | 2022-03-31 |
| 917 | 2022-04-06 | 290,692,000 | 0 | 32.2352 | 901,785,000 | 2022-03-31 |
| 918 | 2022-04-04 | 290,692,000 | 0 | 32.2352 | 901,785,000 | 2022-03-31 |
| 919 | 2022-04-01 | 290,692,000 | -100,000 | 32.2352 | 901,785,000 | 2022-03-31 |
| 920 | 2022-03-31 | 290,792,000 | 0 | 32.2463 | 901,785,000 | 2022-03-31 |
| 921 | 2022-03-30 | 290,792,000 | 0 | 32.2463 | 901,785,000 | 2022-02-28 |
| 922 | 2022-03-29 | 290,792,000 | 100,000 | 32.2463 | 901,785,000 | 2022-02-28 |
| 923 | 2022-03-28 | 290,692,000 | -2,000 | 32.2352 | 901,785,000 | 2022-02-28 |
| 924 | 2022-03-25 | 290,694,000 | 0 | 32.2354 | 901,785,000 | 2022-02-28 |
| 925 | 2022-03-24 | 290,694,000 | 0 | 32.2354 | 901,785,000 | 2022-02-28 |
| 926 | 2022-03-23 | 290,694,000 | -2,000 | 32.2354 | 901,785,000 | 2022-02-28 |
| 927 | 2022-03-22 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-02-28 |
| 928 | 2022-03-21 | 290,696,000 | -4,000 | 32.2356 | 901,785,000 | 2022-02-28 |
| 929 | 2022-03-18 | 290,700,000 | 0 | 32.2361 | 901,785,000 | 2022-02-28 |
| 930 | 2022-03-17 | 290,700,000 | 0 | 32.2361 | 901,785,000 | 2022-02-28 |
| 931 | 2022-03-16 | 290,700,000 | 0 | 32.2361 | 901,785,000 | 2022-02-28 |
| 932 | 2022-03-15 | 290,700,000 | 0 | 32.2361 | 901,785,000 | 2022-02-28 |
| 933 | 2022-03-14 | 290,700,000 | 0 | 32.2361 | 901,785,000 | 2022-02-28 |
| 934 | 2022-03-11 | 290,700,000 | 0 | 32.2361 | 901,785,000 | 2022-02-28 |
| 935 | 2022-03-10 | 290,700,000 | 0 | 32.2361 | 901,785,000 | 2022-02-28 |
| 936 | 2022-03-09 | 290,700,000 | 0 | 32.2361 | 901,785,000 | 2022-02-28 |
| 937 | 2022-03-08 | 290,700,000 | 4,000 | 32.2361 | 901,785,000 | 2022-02-28 |
| 938 | 2022-03-07 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-02-28 |
| 939 | 2022-03-04 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-02-28 |
| 940 | 2022-03-03 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-02-28 |
| 941 | 2022-03-02 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-02-28 |
| 942 | 2022-03-01 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-02-28 |
| 943 | 2022-02-28 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-02-28 |
| 944 | 2022-02-25 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-01-31 |
| 945 | 2022-02-24 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-01-31 |
| 946 | 2022-02-23 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-01-31 |
| 947 | 2022-02-22 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-01-31 |
| 948 | 2022-02-21 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-01-31 |
| 949 | 2022-02-18 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-01-31 |
| 950 | 2022-02-17 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-01-31 |
| 951 | 2022-02-16 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-01-31 |
| 952 | 2022-02-15 | 290,696,000 | 0 | 32.2356 | 901,785,000 | 2022-01-31 |
| 953 | 2022-02-14 | 290,696,000 | -2,000 | 32.2356 | 901,785,000 | 2022-01-31 |
| 954 | 2022-02-11 | 290,698,000 | 0 | 32.2358 | 901,785,000 | 2022-01-31 |
| 955 | 2022-02-10 | 290,698,000 | 0 | 32.2358 | 901,785,000 | 2022-01-31 |
| 956 | 2022-02-09 | 290,698,000 | -16,000 | 32.2358 | 901,785,000 | 2022-01-31 |
| 957 | 2022-02-08 | 290,714,000 | -22,000 | 32.2376 | 901,785,000 | 2022-01-31 |
| 958 | 2022-02-07 | 290,736,000 | -72,000 | 32.2401 | 901,785,000 | 2022-01-31 |
| 959 | 2022-02-04 | 290,808,000 | 0 | 32.2480 | 901,785,000 | 2022-01-31 |
| 960 | 2022-01-31 | 290,808,000 | 0 | 32.2480 | 901,785,000 | 2022-01-31 |
| 961 | 2022-01-28 | 290,808,000 | 0 | 32.2480 | 901,785,000 | 2021-12-31 |
| 962 | 2022-01-27 | 290,808,000 | 0 | 32.2480 | 901,785,000 | 2021-12-31 |
| 963 | 2022-01-26 | 290,808,000 | 0 | 32.2480 | 901,785,000 | 2021-12-31 |
| 964 | 2022-01-25 | 290,808,000 | 0 | 32.2480 | 901,785,000 | 2021-12-31 |
| 965 | 2022-01-24 | 290,808,000 | -20,000 | 32.2480 | 901,785,000 | 2021-12-31 |
| 966 | 2022-01-21 | 290,828,000 | 0 | 32.2503 | 901,785,000 | 2021-12-31 |
| 967 | 2022-01-20 | 290,828,000 | 0 | 32.2503 | 901,785,000 | 2021-12-31 |
| 968 | 2022-01-19 | 290,828,000 | -30,000 | 32.2503 | 901,785,000 | 2021-12-31 |
| 969 | 2022-01-18 | 290,858,000 | 0 | 32.2536 | 901,785,000 | 2021-12-31 |
| 970 | 2022-01-17 | 290,858,000 | 0 | 32.2536 | 901,785,000 | 2021-12-31 |
| 971 | 2022-01-14 | 290,858,000 | -184,000 | 32.2536 | 901,785,000 | 2021-12-31 |
| 972 | 2022-01-13 | 291,042,000 | -6,000 | 32.2740 | 901,785,000 | 2021-12-31 |
| 973 | 2022-01-12 | 291,048,000 | 0 | 32.2747 | 901,785,000 | 2021-12-31 |
| 974 | 2022-01-11 | 291,048,000 | 0 | 32.2747 | 901,785,000 | 2021-12-31 |
| 975 | 2022-01-10 | 291,048,000 | 0 | 32.2747 | 901,785,000 | 2021-12-31 |
| 976 | 2022-01-07 | 291,048,000 | 0 | 32.2747 | 901,785,000 | 2021-12-31 |
| 977 | 2022-01-06 | 291,048,000 | -4,000 | 32.2747 | 901,785,000 | 2021-12-31 |
| 978 | 2022-01-05 | 291,052,000 | 0 | 32.2751 | 901,785,000 | 2021-12-31 |
| 979 | 2022-01-04 | 291,052,000 | -180,000 | 32.2751 | 901,785,000 | 2021-12-31 |
| 980 | 2022-01-03 | 291,232,000 | -132,000 | 32.2951 | 901,785,000 | 2021-12-31 |
| 981 | 2021-12-31 | 291,364,000 | 0 | 32.3097 | 901,785,000 | 2021-12-31 |
| 982 | 2021-12-30 | 291,364,000 | -2,000 | 32.3097 | 901,785,000 | 2021-11-30 |
| 983 | 2021-12-29 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 984 | 2021-12-28 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 985 | 2021-12-24 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 986 | 2021-12-23 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 987 | 2021-12-22 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 988 | 2021-12-21 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 989 | 2021-12-20 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 990 | 2021-12-17 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 991 | 2021-12-16 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 992 | 2021-12-15 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 993 | 2021-12-14 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 994 | 2021-12-13 | 291,366,000 | 0 | 32.3099 | 901,785,000 | 2021-11-30 |
| 995 | 2021-12-10 | 291,366,000 | 68,000,000 | 32.3099 | 901,785,000 | 2021-11-30 |
| 996 | 2021-12-09 | 223,366,000 | 0 | 24.7693 | 901,785,000 | 2021-11-30 |
| 997 | 2021-12-08 | 223,366,000 | 0 | 24.7693 | 901,785,000 | 2021-11-30 |
| 998 | 2021-12-07 | 223,366,000 | 0 | 24.7693 | 901,785,000 | 2021-11-30 |
| 999 | 2021-12-06 | 223,366,000 | -86,000 | 24.7693 | 901,785,000 | 2021-11-30 |
| 1000 | 2021-12-03 | 223,452,000 | -2,000 | 24.7789 | 901,785,000 | 2021-11-30 |
| 1001 | 2021-12-02 | 223,454,000 | 0 | 24.7791 | 901,785,000 | 2021-11-30 |
| 1002 | 2021-12-01 | 223,454,000 | 0 | 24.7791 | 901,785,000 | 2021-11-30 |
| 1003 | 2021-11-30 | 223,454,000 | -6,000 | 24.7791 | 901,785,000 | 2021-11-30 |
| 1004 | 2021-11-29 | 223,460,000 | 0 | 24.7797 | 901,785,000 | 2021-10-31 |
| 1005 | 2021-11-26 | 223,460,000 | 0 | 24.7797 | 901,785,000 | 2021-10-31 |
| 1006 | 2021-11-25 | 223,460,000 | -44,000 | 24.7797 | 901,785,000 | 2021-10-31 |
| 1007 | 2021-11-24 | 223,504,000 | 0 | 24.7846 | 901,785,000 | 2021-10-31 |
| 1008 | 2021-11-23 | 223,504,000 | 0 | 24.7846 | 901,785,000 | 2021-10-31 |
| 1009 | 2021-11-22 | 223,504,000 | 0 | 24.7846 | 901,785,000 | 2021-10-31 |
| 1010 | 2021-11-19 | 223,504,000 | 0 | 24.7846 | 901,785,000 | 2021-10-31 |
| 1011 | 2021-11-18 | 223,504,000 | 0 | 24.7846 | 901,785,000 | 2021-10-31 |
| 1012 | 2021-11-17 | 223,504,000 | 0 | 24.7846 | 901,785,000 | 2021-10-31 |
| 1013 | 2021-11-16 | 223,504,000 | 0 | 24.7846 | 901,785,000 | 2021-10-31 |
| 1014 | 2021-11-15 | 223,504,000 | 0 | 24.7846 | 901,785,000 | 2021-10-31 |
| 1015 | 2021-11-12 | 223,504,000 | 0 | 24.7846 | 901,785,000 | 2021-10-31 |
| 1016 | 2021-11-11 | 223,504,000 | 0 | 24.7846 | 901,785,000 | 2021-10-31 |
| 1017 | 2021-11-10 | 223,504,000 | -2,000 | 24.7846 | 901,785,000 | 2021-10-31 |
| 1018 | 2021-11-09 | 223,506,000 | 0 | 24.7848 | 901,785,000 | 2021-10-31 |
| 1019 | 2021-11-08 | 223,506,000 | 0 | 24.7848 | 901,785,000 | 2021-10-31 |
| 1020 | 2021-11-05 | 223,506,000 | 0 | 24.7848 | 901,785,000 | 2021-10-31 |
| 1021 | 2021-11-04 | 223,506,000 | -18,000 | 24.7848 | 901,785,000 | 2021-10-31 |
| 1022 | 2021-11-03 | 223,524,000 | -4,000 | 24.7868 | 901,785,000 | 2021-10-31 |
| 1023 | 2021-11-02 | 223,528,000 | -2,000 | 24.7873 | 901,785,000 | 2021-10-31 |
| 1024 | 2021-11-01 | 223,530,000 | -22,000 | 24.7875 | 901,785,000 | 2021-10-31 |
| 1025 | 2021-10-29 | 223,552,000 | 0 | 24.7899 | 901,785,000 | 2021-09-30 |
| 1026 | 2021-10-28 | 223,552,000 | 0 | 24.7899 | 901,785,000 | 2021-09-30 |
| 1027 | 2021-10-27 | 223,552,000 | 0 | 24.7899 | 901,785,000 | 2021-09-30 |
| 1028 | 2021-10-26 | 223,552,000 | 0 | 24.7899 | 901,785,000 | 2021-09-30 |
| 1029 | 2021-10-25 | 223,552,000 | 0 | 24.7899 | 901,785,000 | 2021-09-30 |
| 1030 | 2021-10-22 | 223,552,000 | 0 | 24.7899 | 901,785,000 | 2021-09-30 |
| 1031 | 2021-10-21 | 223,552,000 | 0 | 24.7899 | 901,785,000 | 2021-09-30 |
| 1032 | 2021-10-20 | 223,552,000 | 0 | 24.7899 | 901,785,000 | 2021-09-30 |
| 1033 | 2021-10-19 | 223,552,000 | 0 | 24.7899 | 901,785,000 | 2021-09-30 |
| 1034 | 2021-10-18 | 223,552,000 | -22,000 | 24.7899 | 901,785,000 | 2021-09-30 |
| 1035 | 2021-10-15 | 223,574,000 | 0 | 24.7924 | 901,785,000 | 2021-09-30 |
| 1036 | 2021-10-12 | 223,574,000 | -2,000 | 24.7924 | 901,785,000 | 2021-09-30 |
| 1037 | 2021-10-11 | 223,576,000 | 0 | 24.7926 | 901,785,000 | 2021-09-30 |
| 1038 | 2021-10-08 | 223,576,000 | 0 | 24.7926 | 901,785,000 | 2021-09-30 |
| 1039 | 2021-10-07 | 223,576,000 | 0 | 24.7926 | 901,785,000 | 2021-09-30 |
| 1040 | 2021-10-06 | 223,576,000 | 0 | 24.7926 | 901,785,000 | 2021-09-30 |
| 1041 | 2021-10-05 | 223,576,000 | 0 | 24.7926 | 901,785,000 | 2021-09-30 |
| 1042 | 2021-10-04 | 223,576,000 | 0 | 24.7926 | 901,785,000 | 2021-09-30 |
| 1043 | 2021-09-30 | 223,576,000 | -4,000 | 24.7926 | 901,785,000 | 2021-09-30 |
| 1044 | 2021-09-29 | 223,580,000 | -2,000 | 24.7930 | 901,785,000 | 2021-08-31 |
| 1045 | 2021-09-28 | 223,582,000 | 0 | 24.7933 | 901,785,000 | 2021-08-31 |
| 1046 | 2021-09-27 | 223,582,000 | -16,000 | 24.7933 | 901,785,000 | 2021-08-31 |
| 1047 | 2021-09-24 | 223,598,000 | 0 | 24.7950 | 901,785,000 | 2021-08-31 |
| 1048 | 2021-09-23 | 223,598,000 | 0 | 24.7950 | 901,785,000 | 2021-08-31 |
| 1049 | 2021-09-21 | 223,598,000 | 0 | 24.7950 | 901,785,000 | 2021-08-31 |
| 1050 | 2021-09-20 | 223,598,000 | 2,000 | 24.7950 | 901,785,000 | 2021-08-31 |
| 1051 | 2021-09-17 | 223,596,000 | 0 | 24.7948 | 901,785,000 | 2021-08-31 |
| 1052 | 2021-09-16 | 223,596,000 | -30,000 | 24.7948 | 901,785,000 | 2021-08-31 |
| 1053 | 2021-09-15 | 223,626,000 | 0 | 24.7982 | 901,785,000 | 2021-08-31 |
| 1054 | 2021-09-14 | 223,626,000 | 0 | 24.7982 | 901,785,000 | 2021-08-31 |
| 1055 | 2021-09-13 | 223,626,000 | 0 | 24.7982 | 901,785,000 | 2021-08-31 |
| 1056 | 2021-09-10 | 223,626,000 | -2,000 | 24.7982 | 901,785,000 | 2021-08-31 |
| 1057 | 2021-09-09 | 223,628,000 | 0 | 24.7984 | 901,785,000 | 2021-08-31 |
| 1058 | 2021-09-08 | 223,628,000 | 0 | 24.7984 | 901,785,000 | 2021-08-31 |
| 1059 | 2021-09-07 | 223,628,000 | 0 | 24.7984 | 901,785,000 | 2021-08-31 |
| 1060 | 2021-09-06 | 223,628,000 | 0 | 24.7984 | 901,785,000 | 2021-08-31 |
| 1061 | 2021-09-03 | 223,628,000 | -136,000 | 24.7984 | 901,785,000 | 2021-08-31 |
| 1062 | 2021-09-02 | 223,764,000 | 0 | 24.8135 | 901,785,000 | 2021-08-31 |
| 1063 | 2021-09-01 | 223,764,000 | 0 | 24.8135 | 901,785,000 | 2021-08-31 |
| 1064 | 2021-08-31 | 223,764,000 | -2,000 | 24.8135 | 901,785,000 | 2021-08-31 |
| 1065 | 2021-08-30 | 223,766,000 | 0 | 24.8137 | 901,785,000 | 2021-07-31 |
| 1066 | 2021-08-27 | 223,766,000 | 24,000 | 24.8137 | 901,785,000 | 2021-07-31 |
| 1067 | 2021-08-26 | 223,742,000 | 506,000 | 24.8110 | 901,785,000 | 2021-07-31 |
| 1068 | 2021-08-25 | 223,236,000 | 40,000 | 24.7549 | 901,785,000 | 2021-07-31 |
| 1069 | 2021-08-24 | 223,196,000 | 0 | 24.7505 | 901,785,000 | 2021-07-31 |
| 1070 | 2021-08-23 | 223,196,000 | 0 | 24.7505 | 901,785,000 | 2021-07-31 |
| 1071 | 2021-08-20 | 223,196,000 | 0 | 24.7505 | 901,785,000 | 2021-07-31 |
| 1072 | 2021-08-19 | 223,196,000 | 0 | 24.7505 | 901,785,000 | 2021-07-31 |
| 1073 | 2021-08-18 | 223,196,000 | 58,000 | 24.7505 | 901,785,000 | 2021-07-31 |
| 1074 | 2021-08-17 | 223,138,000 | 202,000 | 24.7440 | 901,785,000 | 2021-07-31 |
| 1075 | 2021-08-16 | 222,936,000 | 0 | 24.7216 | 901,785,000 | 2021-07-31 |
| 1076 | 2021-08-13 | 222,936,000 | 0 | 24.7216 | 901,785,000 | 2021-07-31 |
| 1077 | 2021-08-12 | 222,936,000 | 0 | 24.7216 | 901,785,000 | 2021-07-31 |
| 1078 | 2021-08-11 | 222,936,000 | 102,000 | 24.7216 | 901,785,000 | 2021-07-31 |
| 1079 | 2021-08-10 | 222,834,000 | 0 | 24.7103 | 901,785,000 | 2021-07-31 |
| 1080 | 2021-08-09 | 222,834,000 | 0 | 24.7103 | 901,785,000 | 2021-07-31 |
| 1081 | 2021-08-06 | 222,834,000 | 66,000 | 24.7103 | 901,785,000 | 2021-07-31 |
| 1082 | 2021-08-05 | 222,768,000 | 10,000 | 24.7030 | 901,785,000 | 2021-07-31 |
| 1083 | 2021-08-04 | 222,758,000 | 0 | 24.7019 | 901,785,000 | 2021-07-31 |
| 1084 | 2021-08-03 | 222,758,000 | -10,000 | 24.7019 | 901,785,000 | 2021-07-31 |
| 1085 | 2021-08-02 | 222,768,000 | 0 | 24.7030 | 901,785,000 | 2021-07-31 |
| 1086 | 2021-07-30 | 222,768,000 | -8,000 | 24.7030 | 901,785,000 | 2021-06-30 |
| 1087 | 2021-07-29 | 222,776,000 | -2,000 | 24.7039 | 901,785,000 | 2021-06-30 |
| 1088 | 2021-07-28 | 222,778,000 | 0 | 24.7041 | 901,785,000 | 2021-06-30 |
| 1089 | 2021-07-27 | 222,778,000 | 0 | 24.7041 | 901,785,000 | 2021-06-30 |
| 1090 | 2021-07-26 | 222,778,000 | 0 | 24.7041 | 901,785,000 | 2021-06-30 |
| 1091 | 2021-07-23 | 222,778,000 | 0 | 24.7041 | 901,785,000 | 2021-06-30 |
| 1092 | 2021-07-22 | 222,778,000 | 0 | 24.7041 | 901,785,000 | 2021-06-30 |
| 1093 | 2021-07-21 | 222,778,000 | 0 | 24.7041 | 901,785,000 | 2021-06-30 |
| 1094 | 2021-07-20 | 222,778,000 | 0 | 24.7041 | 901,785,000 | 2021-06-30 |
| 1095 | 2021-07-19 | 222,778,000 | 0 | 24.7041 | 901,785,000 | 2021-06-30 |
| 1096 | 2021-07-16 | 222,778,000 | 0 | 24.7041 | 901,785,000 | 2021-06-30 |
| 1097 | 2021-07-15 | 222,778,000 | 0 | 24.7041 | 901,785,000 | 2021-06-30 |
| 1098 | 2021-07-14 | 222,778,000 | 4,000 | 24.7041 | 901,785,000 | 2021-06-30 |
| 1099 | 2021-07-13 | 222,774,000 | 0 | 24.7037 | 901,785,000 | 2021-06-30 |
| 1100 | 2021-07-12 | 222,774,000 | 0 | 24.7037 | 901,785,000 | 2021-06-30 |
| 1101 | 2021-07-09 | 222,774,000 | 0 | 24.7037 | 901,785,000 | 2021-06-30 |
| 1102 | 2021-07-08 | 222,774,000 | 0 | 24.7037 | 901,785,000 | 2021-06-30 |
| 1103 | 2021-07-07 | 222,774,000 | 0 | 24.7037 | 901,785,000 | 2021-06-30 |
| 1104 | 2021-07-06 | 222,774,000 | 0 | 24.7037 | 901,785,000 | 2021-06-30 |
| 1105 | 2021-07-05 | 222,774,000 | 0 | 24.7037 | 901,785,000 | 2021-06-30 |
| 1106 | 2021-07-02 | 222,774,000 | 0 | 24.7037 | 901,785,000 | 2021-06-30 |
| 1107 | 2021-06-30 | 222,774,000 | 0 | 24.7037 | 901,785,000 | 2021-06-30 |
| 1108 | 2021-06-29 | 222,774,000 | -2,000 | 24.7037 | 901,785,000 | 2021-05-31 |
| 1109 | 2021-06-28 | 222,776,000 | 2,000 | 24.7039 | 901,785,000 | 2021-05-31 |
| 1110 | 2021-06-25 | 222,774,000 | -92,000 | 24.7037 | 901,785,000 | 2021-05-31 |
| 1111 | 2021-06-24 | 222,866,000 | -2,000 | 24.7139 | 901,785,000 | 2021-05-31 |
| 1112 | 2021-06-23 | 222,868,000 | -10,000 | 24.7141 | 901,785,000 | 2021-05-31 |
| 1113 | 2021-06-22 | 222,878,000 | -2,000 | 24.7152 | 901,785,000 | 2021-05-31 |
| 1114 | 2021-06-21 | 222,880,000 | -4,000 | 24.7154 | 901,785,000 | 2021-05-31 |
| 1115 | 2021-06-18 | 222,884,000 | -4,000 | 24.7159 | 901,785,000 | 2021-05-31 |
| 1116 | 2021-06-17 | 222,888,000 | -6,000 | 24.7163 | 901,785,000 | 2021-05-31 |
| 1117 | 2021-06-16 | 222,894,000 | -4,000 | 24.7170 | 901,785,000 | 2021-05-31 |
| 1118 | 2021-06-15 | 222,898,000 | 0 | 24.7174 | 901,785,000 | 2021-05-31 |
| 1119 | 2021-06-11 | 222,898,000 | -4,000 | 24.7174 | 901,785,000 | 2021-05-31 |
| 1120 | 2021-06-10 | 222,902,000 | -110,000 | 24.7179 | 901,785,000 | 2021-05-31 |
| 1121 | 2021-06-09 | 223,012,000 | -58,000 | 24.7301 | 901,785,000 | 2021-05-31 |
| 1122 | 2021-06-08 | 223,070,000 | 0 | 24.7365 | 901,785,000 | 2021-05-31 |
| 1123 | 2021-06-07 | 223,070,000 | 0 | 24.7365 | 901,785,000 | 2021-05-31 |
| 1124 | 2021-06-04 | 223,070,000 | 0 | 24.7365 | 901,785,000 | 2021-05-31 |
| 1125 | 2021-06-03 | 223,070,000 | 0 | 24.7365 | 901,785,000 | 2021-05-31 |
| 1126 | 2021-06-02 | 223,070,000 | -94,000 | 24.7365 | 901,785,000 | 2021-05-31 |
| 1127 | 2021-06-01 | 223,164,000 | 0 | 24.7469 | 901,785,000 | 2021-05-31 |
| 1128 | 2021-05-31 | 223,164,000 | 0 | 24.7469 | 901,785,000 | 2021-05-31 |
| 1129 | 2021-05-28 | 223,164,000 | 0 | 24.7469 | 901,785,000 | 2021-04-30 |
| 1130 | 2021-05-27 | 223,164,000 | 0 | 24.7469 | 901,785,000 | 2021-04-30 |
| 1131 | 2021-05-26 | 223,164,000 | -6,000 | 24.7469 | 901,785,000 | 2021-04-30 |
| 1132 | 2021-05-25 | 223,170,000 | 2,000 | 24.7476 | 901,785,000 | 2021-04-30 |
| 1133 | 2021-05-24 | 223,168,000 | 0 | 24.7474 | 901,785,000 | 2021-04-30 |
| 1134 | 2021-05-21 | 223,168,000 | 0 | 24.7474 | 901,785,000 | 2021-04-30 |
| 1135 | 2021-05-20 | 223,168,000 | 0 | 24.7474 | 901,785,000 | 2021-04-30 |
| 1136 | 2021-05-18 | 223,168,000 | 0 | 24.7474 | 901,785,000 | 2021-04-30 |
| 1137 | 2021-05-17 | 223,168,000 | -160,000 | 24.7474 | 901,785,000 | 2021-04-30 |
| 1138 | 2021-05-14 | 223,328,000 | 0 | 24.7651 | 901,785,000 | 2021-04-30 |
| 1139 | 2021-05-13 | 223,328,000 | 0 | 24.7651 | 901,785,000 | 2021-04-30 |
| 1140 | 2021-05-12 | 223,328,000 | 0 | 24.7651 | 901,785,000 | 2021-04-30 |
| 1141 | 2021-05-11 | 223,328,000 | 0 | 24.7651 | 901,785,000 | 2021-04-30 |
| 1142 | 2021-05-10 | 223,328,000 | -8,000 | 24.7651 | 901,785,000 | 2021-04-30 |
| 1143 | 2021-05-07 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-04-30 |
| 1144 | 2021-05-06 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-04-30 |
| 1145 | 2021-05-05 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-04-30 |
| 1146 | 2021-05-04 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-04-30 |
| 1147 | 2021-05-03 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-04-30 |
| 1148 | 2021-04-30 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-04-30 |
| 1149 | 2021-04-29 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1150 | 2021-04-28 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1151 | 2021-04-27 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1152 | 2021-04-26 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1153 | 2021-04-23 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1154 | 2021-04-22 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1155 | 2021-04-21 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1156 | 2021-04-20 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1157 | 2021-04-19 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1158 | 2021-04-16 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1159 | 2021-04-15 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1160 | 2021-04-14 | 223,336,000 | 0 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1161 | 2021-04-13 | 223,336,000 | -2,000 | 24.7660 | 901,785,000 | 2021-03-31 |
| 1162 | 2021-04-12 | 223,338,000 | 0 | 24.7662 | 901,785,000 | 2021-03-31 |
| 1163 | 2021-04-09 | 223,338,000 | -4,000 | 24.7662 | 901,785,000 | 2021-03-31 |
| 1164 | 2021-04-08 | 223,342,000 | 0 | 24.7667 | 901,785,000 | 2021-03-31 |
| 1165 | 2021-04-07 | 223,342,000 | 0 | 24.7667 | 901,785,000 | 2021-03-31 |
| 1166 | 2021-04-01 | 223,342,000 | 0 | 24.7667 | 901,785,000 | 2021-03-31 |
| 1167 | 2021-03-31 | 223,342,000 | 0 | 24.7667 | 901,785,000 | 2021-03-31 |
| 1168 | 2021-03-30 | 223,342,000 | 0 | 24.7667 | 901,785,000 | 2021-02-28 |
| 1169 | 2021-03-29 | 223,342,000 | 0 | 24.7667 | 901,785,000 | 2021-02-28 |
| 1170 | 2021-03-26 | 223,342,000 | 0 | 24.7667 | 901,785,000 | 2021-02-28 |
| 1171 | 2021-03-25 | 223,342,000 | -8,000 | 24.7667 | 901,785,000 | 2021-02-28 |
| 1172 | 2021-03-24 | 223,350,000 | 0 | 24.7675 | 901,785,000 | 2021-02-28 |
| 1173 | 2021-03-23 | 223,350,000 | 0 | 24.7675 | 901,785,000 | 2021-02-28 |
| 1174 | 2021-03-22 | 223,350,000 | 0 | 24.7675 | 901,785,000 | 2021-02-28 |
| 1175 | 2021-03-19 | 223,350,000 | 24,000 | 24.7675 | 901,785,000 | 2021-02-28 |
| 1176 | 2021-03-18 | 223,326,000 | 10,000 | 24.7649 | 901,785,000 | 2021-02-28 |
| 1177 | 2021-03-17 | 223,316,000 | -4,000 | 24.7638 | 901,785,000 | 2021-02-28 |
| 1178 | 2021-03-16 | 223,320,000 | 2,000 | 24.7642 | 901,785,000 | 2021-02-28 |
| 1179 | 2021-03-15 | 223,318,000 | -2,000 | 24.7640 | 901,785,000 | 2021-02-28 |
| 1180 | 2021-03-12 | 223,320,000 | -8,000 | 24.7642 | 901,785,000 | 2021-02-28 |
| 1181 | 2021-03-11 | 223,328,000 | 48,000 | 24.7651 | 901,785,000 | 2021-02-28 |
| 1182 | 2021-03-10 | 223,280,000 | -12,000 | 24.7598 | 901,785,000 | 2021-02-28 |
| 1183 | 2021-03-09 | 223,292,000 | 114,000 | 24.7611 | 901,785,000 | 2021-02-28 |
| 1184 | 2021-03-08 | 223,178,000 | 0 | 24.7485 | 901,785,000 | 2021-02-28 |
| 1185 | 2021-03-05 | 223,178,000 | -200,000 | 24.7485 | 901,785,000 | 2021-02-28 |
| 1186 | 2021-03-04 | 223,378,000 | 0 | 24.7706 | 901,785,000 | 2021-02-28 |
| 1187 | 2021-03-03 | 223,378,000 | -2,000 | 24.7706 | 901,785,000 | 2021-02-28 |
| 1188 | 2021-03-02 | 223,380,000 | -2,000 | 24.7709 | 901,785,000 | 2021-02-28 |
| 1189 | 2021-03-01 | 223,382,000 | -2,000 | 24.7711 | 901,785,000 | 2021-02-28 |
| 1190 | 2021-02-26 | 223,384,000 | -34,000 | 24.7713 | 901,785,000 | 2021-01-31 |
| 1191 | 2021-02-25 | 223,418,000 | 10,000 | 24.7751 | 901,785,000 | 2021-01-31 |
| 1192 | 2021-02-24 | 223,408,000 | -44,000 | 24.7740 | 901,785,000 | 2021-01-31 |
| 1193 | 2021-02-23 | 223,452,000 | 2,000 | 24.7789 | 901,785,000 | 2021-01-31 |
| 1194 | 2021-02-22 | 223,450,000 | -22,000 | 24.7786 | 901,785,000 | 2021-01-31 |
| 1195 | 2021-02-19 | 223,472,000 | 90,000 | 24.7811 | 901,785,000 | 2021-01-31 |
| 1196 | 2021-02-18 | 223,382,000 | 14,000 | 24.7711 | 901,785,000 | 2021-01-31 |
| 1197 | 2021-02-17 | 223,368,000 | -12,000 | 24.7695 | 901,785,000 | 2021-01-31 |
| 1198 | 2021-02-16 | 223,380,000 | 0 | 24.7709 | 901,785,000 | 2021-01-31 |
| 1199 | 2021-02-11 | 223,380,000 | 0 | 24.7709 | 901,785,000 | 2021-01-31 |
| 1200 | 2021-02-10 | 223,380,000 | -110,000 | 24.7709 | 901,785,000 | 2021-01-31 |
| 1201 | 2021-02-09 | 223,490,000 | 0 | 24.7831 | 901,785,000 | 2021-01-31 |
| 1202 | 2021-02-08 | 223,490,000 | 0 | 24.7831 | 901,785,000 | 2021-01-31 |
| 1203 | 2021-02-05 | 223,490,000 | 0 | 24.7831 | 901,785,000 | 2021-01-31 |
| 1204 | 2021-02-04 | 223,490,000 | 0 | 24.7831 | 901,785,000 | 2021-01-31 |
| 1205 | 2021-02-03 | 223,490,000 | 0 | 24.7831 | 901,785,000 | 2021-01-31 |
| 1206 | 2021-02-02 | 223,490,000 | -4,000 | 24.7831 | 901,785,000 | 2021-01-31 |
| 1207 | 2021-02-01 | 223,494,000 | 0 | 24.7835 | 901,785,000 | 2021-01-31 |
| 1208 | 2021-01-29 | 223,494,000 | 0 | 24.7835 | 901,785,000 | 2020-12-31 |
| 1209 | 2021-01-28 | 223,494,000 | 0 | 24.7835 | 901,785,000 | 2020-12-31 |
| 1210 | 2021-01-27 | 223,494,000 | -2,000 | 24.7835 | 901,785,000 | 2020-12-31 |
| 1211 | 2021-01-26 | 223,496,000 | 0 | 24.7837 | 901,785,000 | 2020-12-31 |
| 1212 | 2021-01-25 | 223,496,000 | -20,000 | 24.7837 | 901,785,000 | 2020-12-31 |
| 1213 | 2021-01-22 | 223,516,000 | 0 | 24.7860 | 901,785,000 | 2020-12-31 |
| 1214 | 2021-01-21 | 223,516,000 | 0 | 24.7860 | 901,785,000 | 2020-12-31 |
| 1215 | 2021-01-20 | 223,516,000 | 0 | 24.7860 | 901,785,000 | 2020-12-31 |
| 1216 | 2021-01-19 | 223,516,000 | 0 | 24.7860 | 901,785,000 | 2020-12-31 |
| 1217 | 2021-01-18 | 223,516,000 | -30,000 | 24.7860 | 901,785,000 | 2020-12-31 |
| 1218 | 2021-01-15 | 223,546,000 | -2,620,000 | 24.7893 | 901,785,000 | 2020-12-31 |
| 1219 | 2021-01-14 | 226,166,000 | -78,000 | 25.0798 | 901,785,000 | 2020-12-31 |
| 1220 | 2021-01-13 | 226,244,000 | -98,000 | 25.0885 | 901,785,000 | 2020-12-31 |
| 1221 | 2021-01-12 | 226,342,000 | 0 | 25.0993 | 901,785,000 | 2020-12-31 |
| 1222 | 2021-01-11 | 226,342,000 | -10,000 | 25.0993 | 901,785,000 | 2020-12-31 |
| 1223 | 2021-01-08 | 226,352,000 | -146,000 | 25.1004 | 901,785,000 | 2020-12-31 |
| 1224 | 2021-01-07 | 226,498,000 | 0 | 25.1166 | 901,785,000 | 2020-12-31 |
| 1225 | 2021-01-06 | 226,498,000 | -30,000 | 25.1166 | 901,785,000 | 2020-12-31 |
| 1226 | 2021-01-05 | 226,528,000 | 0 | 25.1200 | 901,785,000 | 2020-12-31 |
| 1227 | 2021-01-04 | 226,528,000 | -162,000 | 25.1200 | 901,785,000 | 2020-12-31 |
| 1228 | 2020-12-31 | 226,690,000 | 0 | 25.1379 | 901,785,000 | 2020-12-31 |
| 1229 | 2020-12-30 | 226,690,000 | 0 | 25.1379 | 901,785,000 | 2020-11-30 |
| 1230 | 2020-12-29 | 226,690,000 | -2,000 | 25.1379 | 901,785,000 | 2020-11-30 |
| 1231 | 2020-12-28 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1232 | 2020-12-24 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1233 | 2020-12-23 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1234 | 2020-12-22 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1235 | 2020-12-21 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1236 | 2020-12-18 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1237 | 2020-12-17 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1238 | 2020-12-16 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1239 | 2020-12-15 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1240 | 2020-12-14 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1241 | 2020-12-11 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1242 | 2020-12-10 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1243 | 2020-12-09 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1244 | 2020-12-08 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1245 | 2020-12-07 | 226,692,000 | 0 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1246 | 2020-12-04 | 226,692,000 | 16,000 | 25.1381 | 901,785,000 | 2020-11-30 |
| 1247 | 2020-12-03 | 226,676,000 | 10,000 | 25.1364 | 901,785,000 | 2020-11-30 |
| 1248 | 2020-12-02 | 226,666,000 | 44,000 | 25.1353 | 901,785,000 | 2020-11-30 |
| 1249 | 2020-12-01 | 226,622,000 | 0 | 25.1304 | 901,785,000 | 2020-11-30 |
| 1250 | 2020-11-30 | 226,622,000 | -80,000 | 25.1304 | 901,785,000 | 2020-11-30 |
| 1251 | 2020-11-27 | 226,702,000 | 0 | 25.1393 | 901,785,000 | 2020-10-31 |
| 1252 | 2020-11-26 | 226,702,000 | 8,000 | 25.1393 | 901,785,000 | 2020-10-31 |
| 1253 | 2020-11-25 | 226,694,000 | 0 | 25.1384 | 901,785,000 | 2020-10-31 |
| 1254 | 2020-11-24 | 226,694,000 | 0 | 25.1384 | 901,785,000 | 2020-10-31 |
| 1255 | 2020-11-23 | 226,694,000 | 0 | 25.1384 | 901,785,000 | 2020-10-31 |
| 1256 | 2020-11-20 | 226,694,000 | 0 | 25.1384 | 901,785,000 | 2020-10-31 |
| 1257 | 2020-11-19 | 226,694,000 | 0 | 25.1384 | 901,785,000 | 2020-10-31 |
| 1258 | 2020-11-18 | 226,694,000 | -80,000 | 25.1384 | 901,785,000 | 2020-10-31 |
| 1259 | 2020-11-17 | 226,774,000 | 0 | 25.1472 | 901,785,000 | 2020-10-31 |
| 1260 | 2020-11-16 | 226,774,000 | 0 | 25.1472 | 901,785,000 | 2020-10-31 |
| 1261 | 2020-11-13 | 226,774,000 | 0 | 25.1472 | 901,785,000 | 2020-10-31 |
| 1262 | 2020-11-12 | 226,774,000 | 0 | 25.1472 | 901,785,000 | 2020-10-31 |
| 1263 | 2020-11-11 | 226,774,000 | 0 | 25.1472 | 901,785,000 | 2020-10-31 |
| 1264 | 2020-11-10 | 226,774,000 | 0 | 25.1472 | 901,785,000 | 2020-10-31 |
| 1265 | 2020-11-09 | 226,774,000 | 0 | 25.1472 | 901,785,000 | 2020-10-31 |
| 1266 | 2020-11-06 | 226,774,000 | -20,000 | 25.1472 | 901,785,000 | 2020-10-31 |
| 1267 | 2020-11-05 | 226,794,000 | 0 | 25.1495 | 901,785,000 | 2020-10-31 |
| 1268 | 2020-11-04 | 226,794,000 | 0 | 25.1495 | 901,785,000 | 2020-10-31 |
| 1269 | 2020-11-03 | 226,794,000 | 0 | 25.1495 | 901,785,000 | 2020-10-31 |
| 1270 | 2020-11-02 | 226,794,000 | 0 | 25.1495 | 901,785,000 | 2020-10-31 |
| 1271 | 2020-10-30 | 226,794,000 | 2,000 | 25.1495 | 901,785,000 | 2020-09-30 |
| 1272 | 2020-10-29 | 226,792,000 | 2,000 | 25.1492 | 901,785,000 | 2020-09-30 |
| 1273 | 2020-10-28 | 226,790,000 | -7,620,000 | 25.1490 | 901,785,000 | 2020-09-30 |
| 1274 | 2020-10-27 | 234,410,000 | 0 | 25.9940 | 901,785,000 | 2020-09-30 |
| 1275 | 2020-10-23 | 234,410,000 | 0 | 25.9940 | 901,785,000 | 2020-09-30 |
| 1276 | 2020-10-22 | 234,410,000 | 0 | 25.9940 | 901,785,000 | 2020-09-30 |
| 1277 | 2020-10-21 | 234,410,000 | 0 | 25.9940 | 901,785,000 | 2020-09-30 |
| 1278 | 2020-10-20 | 234,410,000 | 0 | 25.9940 | 901,785,000 | 2020-09-30 |
| 1279 | 2020-10-19 | 234,410,000 | 250,000 | 25.9940 | 901,785,000 | 2020-09-30 |
| 1280 | 2020-10-16 | 234,160,000 | -10,000 | 25.9663 | 901,785,000 | 2020-09-30 |
| 1281 | 2020-10-15 | 234,170,000 | -80,000 | 25.9674 | 901,785,000 | 2020-09-30 |
| 1282 | 2020-10-14 | 234,250,000 | -20,000 | 25.9763 | 901,785,000 | 2020-09-30 |
| 1283 | 2020-10-12 | 234,270,000 | 0 | 25.9785 | 901,785,000 | 2020-09-30 |
| 1284 | 2020-10-09 | 234,270,000 | 200,000 | 25.9785 | 901,785,000 | 2020-09-30 |
| 1285 | 2020-10-08 | 234,070,000 | 0 | 25.9563 | 901,785,000 | 2020-09-30 |
| 1286 | 2020-10-07 | 234,070,000 | -2,000 | 25.9563 | 901,785,000 | 2020-09-30 |
| 1287 | 2020-10-06 | 234,072,000 | -42,000 | 25.9565 | 901,785,000 | 2020-09-30 |
| 1288 | 2020-10-05 | 234,114,000 | -22,000 | 25.9612 | 901,785,000 | 2020-09-30 |
| 1289 | 2020-09-30 | 234,136,000 | 0 | 25.9636 | 901,785,000 | 2020-09-30 |
| 1290 | 2020-09-29 | 234,136,000 | -86,000 | 25.9636 | 901,785,000 | 2020-08-31 |
| 1291 | 2020-09-28 | 234,222,000 | -38,000 | 25.9732 | 901,785,000 | 2020-08-31 |
| 1292 | 2020-09-25 | 234,260,000 | -20,000 | 25.9774 | 901,785,000 | 2020-08-31 |
| 1293 | 2020-09-24 | 234,280,000 | -4,000 | 25.9796 | 901,785,000 | 2020-08-31 |
| 1294 | 2020-09-23 | 234,284,000 | 0 | 25.9800 | 901,785,000 | 2020-08-31 |
| 1295 | 2020-09-22 | 234,284,000 | -12,000 | 25.9800 | 901,785,000 | 2020-08-31 |
| 1296 | 2020-09-21 | 234,296,000 | -12,000 | 25.9814 | 901,785,000 | 2020-08-31 |
| 1297 | 2020-09-18 | 234,308,000 | 0 | 25.9827 | 901,785,000 | 2020-08-31 |
| 1298 | 2020-09-17 | 234,308,000 | 0 | 25.9827 | 901,785,000 | 2020-08-31 |
| 1299 | 2020-09-16 | 234,308,000 | -4,000 | 25.9827 | 901,785,000 | 2020-08-31 |
| 1300 | 2020-09-15 | 234,312,000 | 0 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1301 | 2020-09-14 | 234,312,000 | 0 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1302 | 2020-09-11 | 234,312,000 | 0 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1303 | 2020-09-10 | 234,312,000 | 0 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1304 | 2020-09-09 | 234,312,000 | 0 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1305 | 2020-09-08 | 234,312,000 | 0 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1306 | 2020-09-07 | 234,312,000 | 0 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1307 | 2020-09-04 | 234,312,000 | 0 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1308 | 2020-09-03 | 234,312,000 | 0 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1309 | 2020-09-02 | 234,312,000 | 0 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1310 | 2020-09-01 | 234,312,000 | 0 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1311 | 2020-08-31 | 234,312,000 | -6,000 | 25.9831 | 901,785,000 | 2020-08-31 |
| 1312 | 2020-08-28 | 234,318,000 | 0 | 25.9838 | 901,785,000 | 2020-07-31 |
| 1313 | 2020-08-27 | 234,318,000 | 0 | 25.9838 | 901,785,000 | 2020-07-31 |
| 1314 | 2020-08-26 | 234,318,000 | 0 | 25.9838 | 901,785,000 | 2020-07-31 |
| 1315 | 2020-08-25 | 234,318,000 | 0 | 25.9838 | 901,785,000 | 2020-07-31 |
| 1316 | 2020-08-24 | 234,318,000 | 88,000 | 25.9838 | 901,785,000 | 2020-07-31 |
| 1317 | 2020-08-21 | 234,230,000 | 0 | 25.9740 | 901,785,000 | 2020-07-31 |
| 1318 | 2020-08-20 | 234,230,000 | 0 | 25.9740 | 901,785,000 | 2020-07-31 |
| 1319 | 2020-08-19 | 234,230,000 | 188,000 | 25.9740 | 901,785,000 | 2020-07-31 |
| 1320 | 2020-08-18 | 234,042,000 | 0 | 25.9532 | 901,785,000 | 2020-07-31 |
| 1321 | 2020-08-17 | 234,042,000 | 0 | 25.9532 | 901,785,000 | 2020-07-31 |
| 1322 | 2020-08-14 | 234,042,000 | 0 | 25.9532 | 901,785,000 | 2020-07-31 |
| 1323 | 2020-08-13 | 234,042,000 | 2,000 | 25.9532 | 901,785,000 | 2020-07-31 |
| 1324 | 2020-08-12 | 234,040,000 | 0 | 25.9530 | 901,785,000 | 2020-07-31 |
| 1325 | 2020-08-11 | 234,040,000 | 0 | 25.9530 | 901,785,000 | 2020-07-31 |
| 1326 | 2020-08-10 | 234,040,000 | 0 | 25.9530 | 901,785,000 | 2020-07-31 |
| 1327 | 2020-08-07 | 234,040,000 | 0 | 25.9530 | 901,785,000 | 2020-07-31 |
| 1328 | 2020-08-06 | 234,040,000 | 0 | 25.9530 | 901,785,000 | 2020-07-31 |
| 1329 | 2020-08-05 | 234,040,000 | 0 | 25.9530 | 901,785,000 | 2020-07-31 |
| 1330 | 2020-08-04 | 234,040,000 | -6,000 | 25.9530 | 901,785,000 | 2020-07-31 |
| 1331 | 2020-08-03 | 234,046,000 | -2,000 | 25.9536 | 901,785,000 | 2020-07-31 |
| 1332 | 2020-07-31 | 234,048,000 | -68,000 | 25.9539 | 901,785,000 | 2020-07-31 |
| 1333 | 2020-07-30 | 234,116,000 | 0 | 25.9614 | 901,785,000 | 2020-06-30 |
| 1334 | 2020-07-29 | 234,116,000 | 0 | 25.9614 | 901,785,000 | 2020-06-30 |
| 1335 | 2020-07-28 | 234,116,000 | 0 | 25.9614 | 901,785,000 | 2020-06-30 |
| 1336 | 2020-07-27 | 234,116,000 | 0 | 25.9614 | 901,785,000 | 2020-06-30 |
| 1337 | 2020-07-24 | 234,116,000 | 0 | 25.9614 | 901,785,000 | 2020-06-30 |
| 1338 | 2020-07-23 | 234,116,000 | -32,000 | 25.9614 | 901,785,000 | 2020-06-30 |
| 1339 | 2020-07-22 | 234,148,000 | 0 | 25.9649 | 901,785,000 | 2020-06-30 |
| 1340 | 2020-07-21 | 234,148,000 | -4,000 | 25.9649 | 901,785,000 | 2020-06-30 |
| 1341 | 2020-07-20 | 234,152,000 | 0 | 25.9654 | 901,785,000 | 2020-06-30 |
| 1342 | 2020-07-17 | 234,152,000 | -8,000 | 25.9654 | 901,785,000 | 2020-06-30 |
| 1343 | 2020-07-16 | 234,160,000 | 0 | 25.9663 | 901,785,000 | 2020-06-30 |
| 1344 | 2020-07-15 | 234,160,000 | 0 | 25.9663 | 901,785,000 | 2020-06-30 |
| 1345 | 2020-07-14 | 234,160,000 | 0 | 25.9663 | 901,785,000 | 2020-06-30 |
| 1346 | 2020-07-13 | 234,160,000 | -10,000 | 25.9663 | 901,785,000 | 2020-06-30 |
| 1347 | 2020-07-10 | 234,170,000 | 0 | 25.9674 | 901,785,000 | 2020-06-30 |
| 1348 | 2020-07-09 | 234,170,000 | -22,000 | 25.9674 | 901,785,000 | 2020-06-30 |
| 1349 | 2020-07-08 | 234,192,000 | 0 | 25.9698 | 901,785,000 | 2020-06-30 |
| 1350 | 2020-07-07 | 234,192,000 | 0 | 25.9698 | 901,785,000 | 2020-06-30 |
| 1351 | 2020-07-06 | 234,192,000 | 0 | 25.9698 | 901,785,000 | 2020-06-30 |
| 1352 | 2020-07-03 | 234,192,000 | 0 | 25.9698 | 901,785,000 | 2020-06-30 |
| 1353 | 2020-07-02 | 234,192,000 | 2,000 | 25.9698 | 901,785,000 | 2020-06-30 |
| 1354 | 2020-06-30 | 234,190,000 | 0 | 25.9696 | 901,785,000 | 2020-06-30 |
| 1355 | 2020-06-29 | 234,190,000 | 0 | 25.9696 | 901,785,000 | 2020-05-31 |
| 1356 | 2020-06-26 | 234,190,000 | 81,920,000 | 25.9696 | 901,785,000 | 2020-05-31 |
| 1357 | 2020-06-24 | 152,270,000 | 0 | 16.8854 | 901,785,000 | 2020-05-31 |
| 1358 | 2020-06-23 | 152,270,000 | 0 | 16.8854 | 901,785,000 | 2020-05-31 |
| 1359 | 2020-06-22 | 152,270,000 | -92,000 | 16.8854 | 901,785,000 | 2020-05-31 |
| 1360 | 2020-06-19 | 152,362,000 | 0 | 16.8956 | 901,785,000 | 2020-05-31 |
| 1361 | 2020-06-18 | 152,362,000 | 0 | 16.8956 | 901,785,000 | 2020-05-31 |
| 1362 | 2020-06-17 | 152,362,000 | 0 | 16.8956 | 901,785,000 | 2020-05-31 |
| 1363 | 2020-06-16 | 152,362,000 | 0 | 16.8956 | 901,785,000 | 2020-05-31 |
| 1364 | 2020-06-15 | 152,362,000 | 2,000 | 16.8956 | 901,785,000 | 2020-05-31 |
| 1365 | 2020-06-12 | 152,360,000 | 2,000 | 16.8954 | 901,785,000 | 2020-05-31 |
| 1366 | 2020-06-11 | 152,358,000 | 0 | 16.8952 | 901,785,000 | 2020-05-31 |
| 1367 | 2020-06-10 | 152,358,000 | 0 | 16.8952 | 901,785,000 | 2020-05-31 |
| 1368 | 2020-06-09 | 152,358,000 | -2,000 | 16.8952 | 901,785,000 | 2020-05-31 |
| 1369 | 2020-06-08 | 152,360,000 | -10,000 | 16.8954 | 901,785,000 | 2020-05-31 |
| 1370 | 2020-06-05 | 152,370,000 | 0 | 16.8965 | 901,785,000 | 2020-05-31 |
| 1371 | 2020-06-04 | 152,370,000 | 0 | 16.8965 | 901,785,000 | 2020-05-31 |
| 1372 | 2020-06-03 | 152,370,000 | 14,000 | 16.8965 | 901,785,000 | 2020-05-31 |
| 1373 | 2020-06-02 | 152,356,000 | 0 | 16.8949 | 901,785,000 | 2020-05-31 |
| 1374 | 2020-06-01 | 152,356,000 | -10,000 | 16.8949 | 901,785,000 | 2020-05-31 |
| 1375 | 2020-05-29 | 152,366,000 | 0 | 16.8960 | 901,785,000 | 2020-04-30 |
| 1376 | 2020-05-28 | 152,366,000 | 0 | 16.8960 | 901,785,000 | 2020-04-30 |
| 1377 | 2020-05-27 | 152,366,000 | 2,000 | 16.8960 | 901,785,000 | 2020-04-30 |
| 1378 | 2020-05-26 | 152,364,000 | 0 | 16.8958 | 901,785,000 | 2020-04-30 |
| 1379 | 2020-05-25 | 152,364,000 | 0 | 16.8958 | 901,785,000 | 2020-04-30 |
| 1380 | 2020-05-22 | 152,364,000 | 0 | 16.8958 | 901,785,000 | 2020-04-30 |
| 1381 | 2020-05-21 | 152,364,000 | 0 | 16.8958 | 901,785,000 | 2020-04-30 |
| 1382 | 2020-05-20 | 152,364,000 | 2,000 | 16.8958 | 901,785,000 | 2020-04-30 |
| 1383 | 2020-05-19 | 152,362,000 | 0 | 16.8956 | 901,785,000 | 2020-04-30 |
| 1384 | 2020-05-18 | 152,362,000 | 0 | 16.8956 | 901,785,000 | 2020-04-30 |
| 1385 | 2020-05-15 | 152,362,000 | -12,000 | 16.8956 | 901,785,000 | 2020-04-30 |
| 1386 | 2020-05-14 | 152,374,000 | 0 | 16.8969 | 901,785,000 | 2020-04-30 |
| 1387 | 2020-05-13 | 152,374,000 | 0 | 16.8969 | 901,785,000 | 2020-04-30 |
| 1388 | 2020-05-12 | 152,374,000 | 0 | 16.8969 | 901,785,000 | 2020-04-30 |
| 1389 | 2020-05-11 | 152,374,000 | 0 | 16.8969 | 901,785,000 | 2020-04-30 |
| 1390 | 2020-05-08 | 152,374,000 | -2,000 | 16.8969 | 901,785,000 | 2020-04-30 |
| 1391 | 2020-05-07 | 152,376,000 | 0 | 16.8972 | 901,785,000 | 2020-04-30 |
| 1392 | 2020-05-06 | 152,376,000 | 0 | 16.8972 | 901,785,000 | 2020-04-30 |
| 1393 | 2020-05-05 | 152,376,000 | 0 | 16.8972 | 901,785,000 | 2020-04-30 |
| 1394 | 2020-05-04 | 152,376,000 | 0 | 16.8972 | 901,785,000 | 2020-04-30 |
| 1395 | 2020-04-29 | 152,376,000 | 0 | 16.8972 | 901,785,000 | 2020-03-31 |
| 1396 | 2020-04-28 | 152,376,000 | -4,000 | 16.8972 | 901,785,000 | 2020-03-31 |
| 1397 | 2020-04-27 | 152,380,000 | 0 | 16.8976 | 901,785,000 | 2020-03-31 |
| 1398 | 2020-04-24 | 152,380,000 | 0 | 16.8976 | 901,785,000 | 2020-03-31 |
| 1399 | 2020-04-23 | 152,380,000 | 0 | 16.8976 | 901,785,000 | 2020-03-31 |
| 1400 | 2020-04-22 | 152,380,000 | -26,000 | 16.8976 | 901,785,000 | 2020-03-31 |
| 1401 | 2020-04-21 | 152,406,000 | -10,000 | 16.9005 | 901,785,000 | 2020-03-31 |
| 1402 | 2020-04-20 | 152,416,000 | 0 | 16.9016 | 901,785,000 | 2020-03-31 |
| 1403 | 2020-04-17 | 152,416,000 | 0 | 16.9016 | 901,785,000 | 2020-03-31 |
| 1404 | 2020-04-16 | 152,416,000 | 0 | 16.9016 | 901,785,000 | 2020-03-31 |
| 1405 | 2020-04-15 | 152,416,000 | 0 | 16.9016 | 901,785,000 | 2020-03-31 |
| 1406 | 2020-04-14 | 152,416,000 | -50,000 | 16.9016 | 901,785,000 | 2020-03-31 |
| 1407 | 2020-04-09 | 152,466,000 | -26,000 | 16.9071 | 901,785,000 | 2020-03-31 |
| 1408 | 2020-04-08 | 152,492,000 | 0 | 16.9100 | 901,785,000 | 2020-03-31 |
| 1409 | 2020-04-07 | 152,492,000 | 0 | 16.9100 | 901,785,000 | 2020-03-31 |
| 1410 | 2020-04-06 | 152,492,000 | -14,000 | 16.9100 | 901,785,000 | 2020-03-31 |
| 1411 | 2020-04-03 | 152,506,000 | -24,000 | 16.9116 | 901,785,000 | 2020-03-31 |
| 1412 | 2020-04-02 | 152,530,000 | 0 | 16.9142 | 901,785,000 | 2020-03-31 |
| 1413 | 2020-04-01 | 152,530,000 | 0 | 16.9142 | 901,785,000 | 2020-03-31 |
| 1414 | 2020-03-31 | 152,530,000 | -24,000 | 16.9142 | 901,785,000 | 2020-03-31 |
| 1415 | 2020-03-30 | 152,554,000 | 0 | 16.9169 | 901,785,000 | 2020-02-29 |
| 1416 | 2020-03-27 | 152,554,000 | 0 | 16.9169 | 901,785,000 | 2020-02-29 |
| 1417 | 2020-03-26 | 152,554,000 | 0 | 16.9169 | 901,785,000 | 2020-02-29 |
| 1418 | 2020-03-25 | 152,554,000 | -10,000 | 16.9169 | 901,785,000 | 2020-02-29 |
| 1419 | 2020-03-24 | 152,564,000 | 16,000 | 16.9180 | 901,785,000 | 2020-02-29 |
| 1420 | 2020-03-23 | 152,548,000 | -26,000 | 16.9162 | 901,785,000 | 2020-02-29 |
| 1421 | 2020-03-20 | 152,574,000 | 0 | 16.9191 | 901,785,000 | 2020-02-29 |
| 1422 | 2020-03-19 | 152,574,000 | 4,000 | 16.9191 | 901,785,000 | 2020-02-29 |
| 1423 | 2020-03-18 | 152,570,000 | 0 | 16.9187 | 901,785,000 | 2020-02-29 |
| 1424 | 2020-03-17 | 152,570,000 | 0 | 16.9187 | 901,785,000 | 2020-02-29 |
| 1425 | 2020-03-16 | 152,570,000 | 0 | 16.9187 | 901,785,000 | 2020-02-29 |
| 1426 | 2020-03-13 | 152,570,000 | -10,000 | 16.9187 | 901,785,000 | 2020-02-29 |
| 1427 | 2020-03-12 | 152,580,000 | 2,000 | 16.9198 | 901,785,000 | 2020-02-29 |
| 1428 | 2020-03-11 | 152,578,000 | 0 | 16.9196 | 901,785,000 | 2020-02-29 |
| 1429 | 2020-03-10 | 152,578,000 | 0 | 16.9196 | 901,785,000 | 2020-02-29 |
| 1430 | 2020-03-09 | 152,578,000 | 0 | 16.9196 | 901,785,000 | 2020-02-29 |
| 1431 | 2020-03-06 | 152,578,000 | 42,000 | 16.9196 | 901,785,000 | 2020-02-29 |
| 1432 | 2020-03-05 | 152,536,000 | -8,000 | 16.9149 | 901,785,000 | 2020-02-29 |
| 1433 | 2020-03-04 | 152,544,000 | -4,000 | 16.9158 | 901,785,000 | 2020-02-29 |
| 1434 | 2020-03-03 | 152,548,000 | 2,000 | 16.9162 | 901,785,000 | 2020-02-29 |
| 1435 | 2020-03-02 | 152,546,000 | 12,000 | 16.9160 | 901,785,000 | 2020-02-29 |
| 1436 | 2020-02-28 | 152,534,000 | 0 | 16.3281 | 934,179,000 | 2020-01-31 |
| 1437 | 2020-02-27 | 152,534,000 | 0 | 16.3281 | 934,179,000 | 2020-01-31 |
| 1438 | 2020-02-26 | 152,534,000 | 0 | 16.3281 | 934,179,000 | 2020-01-31 |
| 1439 | 2020-02-25 | 152,534,000 | 14,000 | 16.3281 | 934,179,000 | 2020-01-31 |
| 1440 | 2020-02-24 | 152,520,000 | 0 | 16.3266 | 934,179,000 | 2020-01-31 |
| 1441 | 2020-02-21 | 152,520,000 | -16,000 | 16.3266 | 934,179,000 | 2020-01-31 |
| 1442 | 2020-02-20 | 152,536,000 | -10,000 | 16.3283 | 934,179,000 | 2020-01-31 |
| 1443 | 2020-02-19 | 152,546,000 | 0 | 16.3294 | 934,179,000 | 2020-01-31 |
| 1444 | 2020-02-18 | 152,546,000 | 0 | 16.3294 | 934,179,000 | 2020-01-31 |
| 1445 | 2020-02-17 | 152,546,000 | 2,000 | 16.3294 | 934,179,000 | 2020-01-31 |
| 1446 | 2020-02-14 | 152,544,000 | 0 | 16.3292 | 934,179,000 | 2020-01-31 |
| 1447 | 2020-02-13 | 152,544,000 | 0 | 16.3292 | 934,179,000 | 2020-01-31 |
| 1448 | 2020-02-12 | 152,544,000 | 0 | 16.3292 | 934,179,000 | 2020-01-31 |
| 1449 | 2020-02-11 | 152,544,000 | 8,360,000 | 16.3292 | 934,179,000 | 2020-01-31 |
| 1450 | 2020-02-10 | 144,184,000 | 0 | 15.4343 | 934,179,000 | 2020-01-31 |
| 1451 | 2020-02-07 | 144,184,000 | 0 | 15.4343 | 934,179,000 | 2020-01-31 |
| 1452 | 2020-02-06 | 144,184,000 | 0 | 15.4343 | 934,179,000 | 2020-01-31 |
| 1453 | 2020-02-05 | 144,184,000 | 0 | 15.4343 | 934,179,000 | 2020-01-31 |
| 1454 | 2020-02-04 | 144,184,000 | 6,000 | 15.4343 | 934,179,000 | 2020-01-31 |
| 1455 | 2020-02-03 | 144,178,000 | 0 | 15.4337 | 934,179,000 | 2020-01-31 |
| 1456 | 2020-01-31 | 144,178,000 | 2,000 | 15.4337 | 934,179,000 | 2020-01-31 |
| 1457 | 2020-01-30 | 144,176,000 | -180,000 | 15.4334 | 934,179,000 | 2019-12-31 |
| 1458 | 2020-01-29 | 144,356,000 | -20,000 | 15.4527 | 934,179,000 | 2019-12-31 |
| 1459 | 2020-01-24 | 144,376,000 | 0 | 15.4549 | 934,179,000 | 2019-12-31 |
| 1460 | 2020-01-23 | 144,376,000 | -12,000 | 15.4549 | 934,179,000 | 2019-12-31 |
| 1461 | 2020-01-22 | 144,388,000 | 94,000 | 15.4561 | 934,179,000 | 2019-12-31 |
| 1462 | 2020-01-21 | 144,294,000 | -4,000 | 15.4461 | 934,179,000 | 2019-12-31 |
| 1463 | 2020-01-20 | 144,298,000 | 0 | 15.4465 | 934,179,000 | 2019-12-31 |
| 1464 | 2020-01-17 | 144,298,000 | -20,000 | 15.4465 | 934,179,000 | 2019-12-31 |
| 1465 | 2020-01-16 | 144,318,000 | 0 | 15.4486 | 934,179,000 | 2019-12-31 |
| 1466 | 2020-01-15 | 144,318,000 | 222,000 | 15.4486 | 934,179,000 | 2019-12-31 |
| 1467 | 2020-01-14 | 144,096,000 | 0 | 15.4249 | 934,179,000 | 2019-12-31 |
| 1468 | 2020-01-13 | 144,096,000 | -16,000 | 15.4249 | 934,179,000 | 2019-12-31 |
| 1469 | 2020-01-10 | 144,112,000 | 6,000 | 15.4266 | 934,179,000 | 2019-12-31 |
| 1470 | 2020-01-09 | 144,106,000 | 0 | 15.4260 | 934,179,000 | 2019-12-31 |
| 1471 | 2020-01-08 | 144,106,000 | 0 | 15.4260 | 934,179,000 | 2019-12-31 |
| 1472 | 2020-01-07 | 144,106,000 | 12,000 | 15.4260 | 934,179,000 | 2019-12-31 |
| 1473 | 2020-01-06 | 144,094,000 | 2,000 | 15.4247 | 934,179,000 | 2019-12-31 |
| 1474 | 2020-01-03 | 144,092,000 | -336,000 | 15.4245 | 934,179,000 | 2019-12-31 |
| 1475 | 2020-01-02 | 144,428,000 | -88,000 | 15.4604 | 934,179,000 | 2019-12-31 |
| 1476 | 2019-12-31 | 144,516,000 | 0 | 15.4698 | 934,179,000 | 2019-12-31 |
| 1477 | 2019-12-30 | 144,516,000 | -2,802,000 | 15.4698 | 934,179,000 | 2019-11-30 |
| 1478 | 2019-12-27 | 147,318,000 | -162,000 | 15.7698 | 934,179,000 | 2019-11-30 |
| 1479 | 2019-12-24 | 147,480,000 | 0 | 15.7871 | 934,179,000 | 2019-11-30 |
| 1480 | 2019-12-23 | 147,480,000 | -78,000 | 15.7871 | 934,179,000 | 2019-11-30 |
| 1481 | 2019-12-20 | 147,558,000 | -206,000 | 15.7955 | 934,179,000 | 2019-11-30 |
| 1482 | 2019-12-19 | 147,764,000 | 6,000 | 15.8175 | 934,179,000 | 2019-11-30 |
| 1483 | 2019-12-18 | 147,758,000 | -36,000 | 15.8169 | 934,179,000 | 2019-11-30 |
| 1484 | 2019-12-17 | 147,794,000 | -404,000 | 15.8207 | 934,179,000 | 2019-11-30 |
| 1485 | 2019-12-16 | 148,198,000 | -16,000 | 15.8640 | 934,179,000 | 2019-11-30 |
| 1486 | 2019-12-13 | 148,214,000 | -104,000 | 15.8657 | 934,179,000 | 2019-11-30 |
| 1487 | 2019-12-12 | 148,318,000 | 440,000 | 15.8768 | 934,179,000 | 2019-11-30 |
| 1488 | 2019-12-11 | 147,878,000 | 0 | 15.8297 | 934,179,000 | 2019-11-30 |
| 1489 | 2019-12-10 | 147,878,000 | -2,000 | 15.8297 | 934,179,000 | 2019-11-30 |
| 1490 | 2019-12-09 | 147,880,000 | -12,000 | 15.8299 | 934,179,000 | 2019-11-30 |
| 1491 | 2019-12-06 | 147,892,000 | -8,000 | 15.8312 | 934,179,000 | 2019-11-30 |
| 1492 | 2019-12-05 | 147,900,000 | -50,000 | 15.8321 | 934,179,000 | 2019-11-30 |
| 1493 | 2019-12-04 | 147,950,000 | 456,000 | 15.8374 | 934,179,000 | 2019-11-30 |
| 1494 | 2019-12-03 | 147,494,000 | 3,482,000 | 15.7886 | 934,179,000 | 2019-11-30 |
| 1495 | 2019-12-02 | 144,012,000 | -22,906,000 | 15.4159 | 934,179,000 | 2019-11-30 |
| 1496 | 2019-11-29 | 166,918,000 | 0 | 17.7917 | 938,179,000 | 2019-10-31 |
| 1497 | 2019-11-28 | 166,918,000 | -4,000 | 17.7917 | 938,179,000 | 2019-10-31 |
| 1498 | 2019-11-27 | 166,922,000 | 0 | 17.7921 | 938,179,000 | 2019-10-31 |
| 1499 | 2019-11-26 | 166,922,000 | 0 | 17.7921 | 938,179,000 | 2019-10-31 |
| 1500 | 2019-11-25 | 166,922,000 | 2,000 | 17.7921 | 938,179,000 | 2019-10-31 |
| 1501 | 2019-11-22 | 166,920,000 | -16,000 | 17.7919 | 938,179,000 | 2019-10-31 |
| 1502 | 2019-11-21 | 166,936,000 | 0 | 17.7936 | 938,179,000 | 2019-10-31 |
| 1503 | 2019-11-20 | 166,936,000 | -48,000 | 17.7936 | 938,179,000 | 2019-10-31 |
| 1504 | 2019-11-19 | 166,984,000 | 0 | 17.7987 | 938,179,000 | 2019-10-31 |
| 1505 | 2019-11-18 | 166,984,000 | -196,000 | 17.7987 | 938,179,000 | 2019-10-31 |
| 1506 | 2019-11-15 | 167,180,000 | -6,000 | 17.8196 | 938,179,000 | 2019-10-31 |
| 1507 | 2019-11-14 | 167,186,000 | -18,000 | 17.8203 | 938,179,000 | 2019-10-31 |
| 1508 | 2019-11-13 | 167,204,000 | 12,000 | 17.8222 | 938,179,000 | 2019-10-31 |
| 1509 | 2019-11-12 | 167,192,000 | 0 | 17.8209 | 938,179,000 | 2019-10-31 |
| 1510 | 2019-11-11 | 167,192,000 | -316,000 | 17.8209 | 938,179,000 | 2019-10-31 |
| 1511 | 2019-11-08 | 167,508,000 | 8,000 | 17.8546 | 938,179,000 | 2019-10-31 |
| 1512 | 2019-11-07 | 167,500,000 | -20 | 17.8537 | 938,179,000 | 2019-10-31 |
| 1513 | 2019-11-06 | 167,500,020 | 8,000 | 17.8537 | 938,179,000 | 2019-10-31 |
| 1514 | 2019-11-05 | 167,492,020 | 0 | 17.8529 | 938,179,000 | 2019-10-31 |
| 1515 | 2019-11-04 | 167,492,020 | 22,000 | 17.8529 | 938,179,000 | 2019-10-31 |
| 1516 | 2019-11-01 | 167,470,020 | 0 | 17.8505 | 938,179,000 | 2019-10-31 |
| 1517 | 2019-10-31 | 167,470,020 | 0 | 17.8505 | 938,179,000 | 2019-10-31 |
| 1518 | 2019-10-30 | 167,470,020 | 0 | 17.8505 | 938,179,000 | 2019-09-30 |
| 1519 | 2019-10-29 | 167,470,020 | 0 | 17.8505 | 938,179,000 | 2019-09-30 |
| 1520 | 2019-10-28 | 167,470,020 | 0 | 17.8505 | 938,179,000 | 2019-09-30 |
| 1521 | 2019-10-25 | 167,470,020 | 0 | 17.8505 | 938,179,000 | 2019-09-30 |
| 1522 | 2019-10-24 | 167,470,020 | -20,000 | 17.8505 | 938,179,000 | 2019-09-30 |
| 1523 | 2019-10-23 | 167,490,020 | 38,000 | 17.8527 | 938,179,000 | 2019-09-30 |
| 1524 | 2019-10-22 | 167,452,020 | 0 | 17.8486 | 938,179,000 | 2019-09-30 |
| 1525 | 2019-10-21 | 167,452,020 | 0 | 17.8486 | 938,179,000 | 2019-09-30 |
| 1526 | 2019-10-18 | 167,452,020 | 6,000 | 17.8486 | 938,179,000 | 2019-09-30 |
| 1527 | 2019-10-17 | 167,446,020 | 68,000 | 17.8480 | 938,179,000 | 2019-09-30 |
| 1528 | 2019-10-16 | 167,378,020 | 0 | 17.8407 | 938,179,000 | 2019-09-30 |
| 1529 | 2019-10-15 | 167,378,020 | -20,000 | 17.8407 | 938,179,000 | 2019-09-30 |
| 1530 | 2019-10-14 | 167,398,020 | 22,000 | 17.8429 | 938,179,000 | 2019-09-30 |
| 1531 | 2019-10-11 | 167,376,020 | 0 | 17.8405 | 938,179,000 | 2019-09-30 |
| 1532 | 2019-10-10 | 167,376,020 | 0 | 17.8405 | 938,179,000 | 2019-09-30 |
| 1533 | 2019-10-09 | 167,376,020 | 0 | 17.8405 | 938,179,000 | 2019-09-30 |
| 1534 | 2019-10-08 | 167,376,020 | -6,000 | 17.8405 | 938,179,000 | 2019-09-30 |
| 1535 | 2019-10-04 | 167,382,020 | -226,000 | 17.8412 | 938,179,000 | 2019-09-30 |
| 1536 | 2019-10-03 | 167,608,020 | 0 | 17.8652 | 938,179,000 | 2019-09-30 |
| 1537 | 2019-10-02 | 167,608,020 | 0 | 17.8652 | 938,179,000 | 2019-09-30 |
| 1538 | 2019-09-30 | 167,608,020 | -30,000 | 17.8652 | 938,179,000 | 2019-09-30 |
| 1539 | 2019-09-27 | 167,638,020 | -8,000 | 17.8684 | 938,179,000 | 2019-08-31 |
| 1540 | 2019-09-26 | 167,646,020 | 0 | 17.8693 | 938,179,000 | 2019-08-31 |
| 1541 | 2019-09-25 | 167,646,020 | -2,000 | 17.8693 | 938,179,000 | 2019-08-31 |
| 1542 | 2019-09-24 | 167,648,020 | 0 | 17.8695 | 938,179,000 | 2019-08-31 |
| 1543 | 2019-09-23 | 167,648,020 | 0 | 17.8695 | 938,179,000 | 2019-08-31 |
| 1544 | 2019-09-20 | 167,648,020 | -10,000 | 17.8695 | 938,179,000 | 2019-08-31 |
| 1545 | 2019-09-19 | 167,658,020 | -20,000 | 17.8706 | 938,179,000 | 2019-08-31 |
| 1546 | 2019-09-18 | 167,678,020 | 0 | 17.8727 | 938,179,000 | 2019-08-31 |
| 1547 | 2019-09-17 | 167,678,020 | 0 | 17.8727 | 938,179,000 | 2019-08-31 |
| 1548 | 2019-09-16 | 167,678,020 | 136,000 | 17.8727 | 938,179,000 | 2019-08-31 |
| 1549 | 2019-09-13 | 167,542,020 | 88,000 | 17.8582 | 938,179,000 | 2019-08-31 |
| 1550 | 2019-09-12 | 167,454,020 | -12,000 | 17.8488 | 938,179,000 | 2019-08-31 |
| 1551 | 2019-09-11 | 167,466,020 | -226,000 | 17.8501 | 938,179,000 | 2019-08-31 |
| 1552 | 2019-09-10 | 167,692,020 | -2,000 | 17.8742 | 938,179,000 | 2019-08-31 |
| 1553 | 2019-09-09 | 167,694,020 | 0 | 17.8744 | 938,179,000 | 2019-08-31 |
| 1554 | 2019-09-06 | 167,694,020 | -10,000 | 17.8744 | 938,179,000 | 2019-08-31 |
| 1555 | 2019-09-05 | 167,704,020 | -4,000 | 17.8755 | 938,179,000 | 2019-08-31 |
| 1556 | 2019-09-04 | 167,708,020 | -12,000 | 17.8759 | 938,179,000 | 2019-08-31 |
| 1557 | 2019-09-03 | 167,720,020 | 0 | 17.8772 | 938,179,000 | 2019-08-31 |
| 1558 | 2019-09-02 | 167,720,020 | -18,000 | 17.8772 | 938,179,000 | 2019-08-31 |
| 1559 | 2019-08-30 | 167,738,020 | 0 | 17.8791 | 938,179,000 | 2019-07-31 |
| 1560 | 2019-08-29 | 167,738,020 | -78,000 | 17.8791 | 938,179,000 | 2019-07-31 |
| 1561 | 2019-08-28 | 167,816,020 | 0 | 17.8874 | 938,179,000 | 2019-07-31 |
| 1562 | 2019-08-27 | 167,816,020 | -4,000 | 17.8874 | 938,179,000 | 2019-07-31 |
| 1563 | 2019-08-26 | 167,820,020 | 0 | 17.8878 | 938,179,000 | 2019-07-31 |
| 1564 | 2019-08-23 | 167,820,020 | -6,000 | 17.8878 | 938,179,000 | 2019-07-31 |
| 1565 | 2019-08-22 | 167,826,020 | 2,000 | 17.8885 | 938,179,000 | 2019-07-31 |
| 1566 | 2019-08-21 | 167,824,020 | -10,000 | 17.8883 | 938,179,000 | 2019-07-31 |
| 1567 | 2019-08-20 | 167,834,020 | 350,000 | 17.8893 | 938,179,000 | 2019-07-31 |
| 1568 | 2019-08-19 | 167,484,020 | 310,000 | 17.8520 | 938,179,000 | 2019-07-31 |
| 1569 | 2019-08-16 | 167,174,020 | 32,000 | 17.8190 | 938,179,000 | 2019-07-31 |
| 1570 | 2019-08-15 | 167,142,020 | -48,000 | 17.8156 | 938,179,000 | 2019-07-31 |
| 1571 | 2019-08-14 | 167,190,020 | 30,000 | 17.8207 | 938,179,000 | 2019-07-31 |
| 1572 | 2019-08-13 | 167,160,020 | 0 | 17.8175 | 938,179,000 | 2019-07-31 |
| 1573 | 2019-08-12 | 167,160,020 | 0 | 17.8175 | 938,179,000 | 2019-07-31 |
| 1574 | 2019-08-09 | 167,160,020 | 0 | 17.8175 | 938,179,000 | 2019-07-31 |
| 1575 | 2019-08-08 | 167,160,020 | 0 | 17.8175 | 938,179,000 | 2019-07-31 |
| 1576 | 2019-08-07 | 167,160,020 | 0 | 17.8175 | 938,179,000 | 2019-07-31 |
| 1577 | 2019-08-06 | 167,160,020 | 0 | 17.8175 | 938,179,000 | 2019-07-31 |
| 1578 | 2019-08-05 | 167,160,020 | -26,000 | 17.8175 | 938,179,000 | 2019-07-31 |
| 1579 | 2019-08-02 | 167,186,020 | 0 | 17.8203 | 938,179,000 | 2019-07-31 |
| 1580 | 2019-08-01 | 167,186,020 | 0 | 17.8203 | 938,179,000 | 2019-07-31 |
| 1581 | 2019-07-31 | 167,186,020 | -14,000 | 17.8203 | 938,179,000 | 2019-07-31 |
| 1582 | 2019-07-30 | 167,200,020 | 10,000 | 17.8218 | 938,179,000 | 2019-06-30 |
| 1583 | 2019-07-29 | 167,190,020 | -8,000 | 17.8207 | 938,179,000 | 2019-06-30 |
| 1584 | 2019-07-26 | 167,198,020 | -456,000 | 17.8215 | 938,179,000 | 2019-06-30 |
| 1585 | 2019-07-25 | 167,654,020 | -8,000 | 17.8702 | 938,179,000 | 2019-06-30 |
| 1586 | 2019-07-24 | 167,662,020 | -10,000 | 17.8710 | 938,179,000 | 2019-06-30 |
| 1587 | 2019-07-23 | 167,672,020 | 0 | 17.8721 | 938,179,000 | 2019-06-30 |
| 1588 | 2019-07-22 | 167,672,020 | -8,000 | 17.8721 | 938,179,000 | 2019-06-30 |
| 1589 | 2019-07-19 | 167,680,020 | -4,000 | 17.8729 | 938,179,000 | 2019-06-30 |
| 1590 | 2019-07-18 | 167,684,020 | -6,000 | 17.8734 | 938,179,000 | 2019-06-30 |
| 1591 | 2019-07-17 | 167,690,020 | -2,000 | 17.8740 | 938,179,000 | 2019-06-30 |
| 1592 | 2019-07-16 | 167,692,020 | -46,000 | 17.8742 | 938,179,000 | 2019-06-30 |
| 1593 | 2019-07-15 | 167,738,020 | 0 | 17.8791 | 938,179,000 | 2019-06-30 |
| 1594 | 2019-07-12 | 167,738,020 | 0 | 17.8791 | 938,179,000 | 2019-06-30 |
| 1595 | 2019-07-11 | 167,738,020 | 0 | 17.8791 | 938,179,000 | 2019-06-30 |
| 1596 | 2019-07-10 | 167,738,020 | -4,000 | 17.8791 | 938,179,000 | 2019-06-30 |
| 1597 | 2019-07-09 | 167,742,020 | -26,000 | 17.8795 | 938,179,000 | 2019-06-30 |
| 1598 | 2019-07-08 | 167,768,020 | -48,000 | 17.8823 | 938,179,000 | 2019-06-30 |
| 1599 | 2019-07-05 | 167,816,020 | -112,000 | 17.8874 | 938,179,000 | 2019-06-30 |
| 1600 | 2019-07-04 | 167,928,020 | -10,000 | 17.8994 | 938,179,000 | 2019-06-30 |
| 1601 | 2019-07-03 | 167,938,020 | -32,000 | 17.9004 | 938,179,000 | 2019-06-30 |
| 1602 | 2019-07-02 | 167,970,020 | 0 | 17.9038 | 938,179,000 | 2019-06-30 |
| 1603 | 2019-06-28 | 167,970,020 | -112,000 | 17.9038 | 938,179,000 | 2019-05-31 |
| 1604 | 2019-06-27 | 168,082,020 | 56,000 | 17.9158 | 938,179,000 | 2019-05-31 |
| 1605 | 2019-06-26 | 168,026,020 | 200,000 | 17.9098 | 938,179,000 | 2019-05-31 |
| 1606 | 2019-06-25 | 167,826,020 | -348,000 | 17.8885 | 938,179,000 | 2019-05-31 |
| 1607 | 2019-06-24 | 168,174,020 | -322,000 | 17.9256 | 938,179,000 | 2019-05-31 |
| 1608 | 2019-06-21 | 168,496,020 | -78,000 | 17.9599 | 938,179,000 | 2019-05-31 |
| 1609 | 2019-06-20 | 168,574,020 | -10,000 | 17.9682 | 938,179,000 | 2019-05-31 |
| 1610 | 2019-06-19 | 168,584,020 | 2,000 | 17.9693 | 938,179,000 | 2019-05-31 |
| 1611 | 2019-06-18 | 168,582,020 | 20,000 | 17.9691 | 938,179,000 | 2019-05-31 |
| 1612 | 2019-06-17 | 168,562,020 | -4,000 | 17.9669 | 938,179,000 | 2019-05-31 |
| 1613 | 2019-06-14 | 168,566,020 | 0 | 17.9674 | 938,179,000 | 2019-05-31 |
| 1614 | 2019-06-13 | 168,566,020 | 230,000 | 17.9674 | 938,179,000 | 2019-05-31 |
| 1615 | 2019-06-12 | 168,336,020 | 316,000 | 17.9428 | 938,179,000 | 2019-05-31 |
| 1616 | 2019-06-11 | 168,020,020 | -46,000 | 17.9092 | 938,179,000 | 2019-05-31 |
| 1617 | 2019-06-10 | 168,066,020 | -204,000 | 17.9141 | 938,179,000 | 2019-05-31 |
| 1618 | 2019-06-06 | 168,270,020 | -48,000 | 17.9358 | 938,179,000 | 2019-05-31 |
| 1619 | 2019-06-05 | 168,318,020 | -14,000 | 17.9409 | 938,179,000 | 2019-05-31 |
| 1620 | 2019-06-04 | 168,332,020 | -418,000 | 17.9424 | 938,179,000 | 2019-05-31 |
| 1621 | 2019-06-03 | 168,750,020 | -18,000 | 17.9870 | 938,179,000 | 2019-05-31 |
| 1622 | 2019-05-31 | 168,768,020 | 4,000 | 17.9889 | 938,179,000 | 2019-05-31 |
| 1623 | 2019-05-30 | 168,764,020 | 224,000 | 17.9885 | 938,179,000 | 2019-04-30 |
| 1624 | 2019-05-29 | 168,540,020 | 88,000 | 17.9646 | 938,179,000 | 2019-04-30 |
| 1625 | 2019-05-28 | 168,452,020 | -6,000 | 17.9552 | 938,179,000 | 2019-04-30 |
| 1626 | 2019-05-27 | 168,458,020 | 156,000 | 17.9559 | 938,179,000 | 2019-04-30 |
| 1627 | 2019-05-24 | 168,302,020 | -8,000 | 17.9392 | 938,179,000 | 2019-04-30 |
| 1628 | 2019-05-23 | 168,310,020 | -42,000 | 17.9401 | 938,179,000 | 2019-04-30 |
| 1629 | 2019-05-22 | 168,352,020 | -2,000 | 17.9446 | 938,179,000 | 2019-04-30 |
| 1630 | 2019-05-21 | 168,354,020 | 0 | 17.9448 | 938,179,000 | 2019-04-30 |
| 1631 | 2019-05-20 | 168,354,020 | 172,000 | 17.9448 | 938,179,000 | 2019-04-30 |
| 1632 | 2019-05-17 | 168,182,020 | 728,000 | 17.9264 | 938,179,000 | 2019-04-30 |
| 1633 | 2019-05-16 | 167,454,020 | 14,000 | 17.8488 | 938,179,000 | 2019-04-30 |
| 1634 | 2019-05-15 | 167,440,020 | 182,000 | 17.8473 | 938,179,000 | 2019-04-30 |
| 1635 | 2019-05-14 | 167,258,020 | 46,000 | 17.8279 | 938,179,000 | 2019-04-30 |
| 1636 | 2019-05-10 | 167,212,020 | 2,000 | 17.8230 | 938,179,000 | 2019-04-30 |
| 1637 | 2019-05-09 | 167,210,020 | 4,000 | 17.8228 | 938,179,000 | 2019-04-30 |
| 1638 | 2019-05-08 | 167,206,020 | -26,000 | 17.8224 | 938,179,000 | 2019-04-30 |
| 1639 | 2019-05-07 | 167,232,020 | 20,000 | 17.8252 | 938,179,000 | 2019-04-30 |
| 1640 | 2019-05-06 | 167,212,020 | 4,000 | 17.8230 | 938,179,000 | 2019-04-30 |
| 1641 | 2019-05-03 | 167,208,020 | 2,000 | 17.8226 | 938,179,000 | 2019-04-30 |
| 1642 | 2019-05-02 | 167,206,020 | -16,000 | 17.8224 | 938,179,000 | 2019-04-30 |
| 1643 | 2019-04-30 | 167,222,020 | 4,000 | 17.8241 | 938,179,000 | 2019-04-30 |
| 1644 | 2019-04-29 | 167,218,020 | 134,000 | 17.8237 | 938,179,000 | 2019-03-31 |
| 1645 | 2019-04-26 | 167,084,020 | 4,000 | 17.8094 | 938,179,000 | 2019-03-31 |
| 1646 | 2019-04-25 | 167,080,020 | 3,972,000 | 17.8090 | 938,179,000 | 2019-03-31 |
| 1647 | 2019-04-24 | 163,108,020 | 8,000 | 17.3856 | 938,179,000 | 2019-03-31 |
| 1648 | 2019-04-23 | 163,100,020 | 8,000 | 17.3847 | 938,179,000 | 2019-03-31 |
| 1649 | 2019-04-18 | 163,092,020 | 0 | 17.3839 | 938,179,000 | 2019-03-31 |
| 1650 | 2019-04-17 | 163,092,020 | 24,000 | 17.3839 | 938,179,000 | 2019-03-31 |
| 1651 | 2019-04-16 | 163,068,020 | -8,000 | 17.3813 | 938,179,000 | 2019-03-31 |
| 1652 | 2019-04-15 | 163,076,020 | -20,000 | 17.3822 | 938,179,000 | 2019-03-31 |
| 1653 | 2019-04-12 | 163,096,020 | -10,000 | 17.3843 | 938,179,000 | 2019-03-31 |
| 1654 | 2019-04-11 | 163,106,020 | 52,000 | 17.3854 | 938,179,000 | 2019-03-31 |
| 1655 | 2019-04-10 | 163,054,020 | 110,000 | 17.3798 | 938,179,000 | 2019-03-31 |
| 1656 | 2019-04-09 | 162,944,020 | 2,000 | 17.3681 | 938,179,000 | 2019-03-31 |
| 1657 | 2019-04-08 | 162,942,020 | 74,000 | 17.3679 | 938,179,000 | 2019-03-31 |
| 1658 | 2019-04-04 | 162,868,020 | 64,000 | 17.3600 | 938,179,000 | 2019-03-31 |
| 1659 | 2019-04-03 | 162,804,020 | 10,000 | 17.3532 | 938,179,000 | 2019-03-31 |
| 1660 | 2019-04-02 | 162,794,020 | -32,000 | 17.3521 | 938,179,000 | 2019-03-31 |
| 1661 | 2019-04-01 | 162,826,020 | 74,000 | 17.3555 | 938,179,000 | 2019-03-31 |
| 1662 | 2019-03-29 | 162,752,020 | -18,000 | 17.3477 | 938,179,000 | 2019-02-28 |
| 1663 | 2019-03-28 | 162,770,020 | -38,000 | 17.3496 | 938,179,000 | 2019-02-28 |
| 1664 | 2019-03-27 | 162,808,020 | 0 | 17.3536 | 938,179,000 | 2019-02-28 |
| 1665 | 2019-03-26 | 162,808,020 | 22,000 | 17.3536 | 938,179,000 | 2019-02-28 |
| 1666 | 2019-03-25 | 162,786,020 | 8,000 | 17.3513 | 938,179,000 | 2019-02-28 |
| 1667 | 2019-03-22 | 162,778,020 | 294,000 | 17.3504 | 938,179,000 | 2019-02-28 |
| 1668 | 2019-03-21 | 162,484,020 | 1,328,000 | 17.3191 | 938,179,000 | 2019-02-28 |
| 1669 | 2019-03-20 | 161,156,020 | 112,000 | 17.1775 | 938,179,000 | 2019-02-28 |
| 1670 | 2019-03-19 | 161,044,020 | 20,000 | 17.1656 | 938,179,000 | 2019-02-28 |
| 1671 | 2019-03-18 | 161,024,020 | -4,000 | 17.1635 | 938,179,000 | 2019-02-28 |
| 1672 | 2019-03-15 | 161,028,020 | 2,000 | 17.1639 | 938,179,000 | 2019-02-28 |
| 1673 | 2019-03-14 | 161,026,020 | -22,000 | 17.1637 | 938,179,000 | 2019-02-28 |
| 1674 | 2019-03-13 | 161,048,020 | 0 | 17.1660 | 938,179,000 | 2019-02-28 |
| 1675 | 2019-03-12 | 161,048,020 | 20,000 | 17.1660 | 938,179,000 | 2019-02-28 |
| 1676 | 2019-03-11 | 161,028,020 | -8,000 | 17.1639 | 938,179,000 | 2019-02-28 |
| 1677 | 2019-03-08 | 161,036,020 | -46,000 | 17.1647 | 938,179,000 | 2019-02-28 |
| 1678 | 2019-03-07 | 161,082,020 | 22,000 | 17.1696 | 938,179,000 | 2019-02-28 |
| 1679 | 2019-03-06 | 161,060,020 | 24,000 | 17.1673 | 938,179,000 | 2019-02-28 |
| 1680 | 2019-03-05 | 161,036,020 | 10,000 | 17.1647 | 938,179,000 | 2019-02-28 |
| 1681 | 2019-03-04 | 161,026,020 | 8,000 | 17.1637 | 938,179,000 | 2019-02-28 |
| 1682 | 2019-03-01 | 161,018,020 | 38,000 | 17.1628 | 938,179,000 | 2019-02-28 |
| 1683 | 2019-02-28 | 160,980,020 | -22,000 | 17.1588 | 938,179,000 | 2019-02-28 |
| 1684 | 2019-02-27 | 161,002,020 | 4,000 | 17.1611 | 938,179,000 | 2019-01-31 |
| 1685 | 2019-02-26 | 160,998,020 | -2,000 | 17.1607 | 938,179,000 | 2019-01-31 |
| 1686 | 2019-02-25 | 161,000,020 | -2,000 | 17.1609 | 938,179,000 | 2019-01-31 |
| 1687 | 2019-02-22 | 161,002,020 | 2,000 | 17.1611 | 938,179,000 | 2019-01-31 |
| 1688 | 2019-02-21 | 161,000,020 | 194,000 | 17.1609 | 938,179,000 | 2019-01-31 |
| 1689 | 2019-02-20 | 160,806,020 | 0 | 17.1402 | 938,179,000 | 2019-01-31 |
| 1690 | 2019-02-19 | 160,806,020 | 0 | 17.1402 | 938,179,000 | 2019-01-31 |
| 1691 | 2019-02-18 | 160,806,020 | 0 | 17.1402 | 938,179,000 | 2019-01-31 |
| 1692 | 2019-02-15 | 160,806,020 | -16,000 | 17.1402 | 938,179,000 | 2019-01-31 |
| 1693 | 2019-02-14 | 160,822,020 | 6,000 | 17.1419 | 938,179,000 | 2019-01-31 |
| 1694 | 2019-02-13 | 160,816,020 | 2,000 | 17.1413 | 938,179,000 | 2019-01-31 |
| 1695 | 2019-02-12 | 160,814,020 | 2,000 | 17.1411 | 938,179,000 | 2019-01-31 |
| 1696 | 2019-02-11 | 160,812,020 | -22,000 | 17.1409 | 938,179,000 | 2019-01-31 |
| 1697 | 2019-02-08 | 160,834,020 | -12,000 | 17.1432 | 938,179,000 | 2019-01-31 |
| 1698 | 2019-02-04 | 160,846,020 | 0 | 17.1445 | 938,179,000 | 2019-01-31 |
| 1699 | 2019-02-01 | 160,846,020 | 2,000 | 17.1445 | 938,179,000 | 2019-01-31 |
| 1700 | 2019-01-31 | 160,844,020 | 2,000 | 17.1443 | 938,179,000 | 2019-01-31 |
| 1701 | 2019-01-30 | 160,842,020 | -2,000 | 17.2175 | 934,179,000 | 2018-12-31 |
| 1702 | 2019-01-29 | 160,844,020 | -18,000 | 17.2177 | 934,179,000 | 2018-12-31 |
| 1703 | 2019-01-28 | 160,862,020 | -4,000 | 17.2196 | 934,179,000 | 2018-12-31 |
| 1704 | 2019-01-25 | 160,866,020 | -36,000 | 17.2200 | 934,179,000 | 2018-12-31 |
| 1705 | 2019-01-24 | 160,902,020 | -46,000 | 17.2239 | 934,179,000 | 2018-12-31 |
| 1706 | 2019-01-23 | 160,948,020 | 0 | 17.2288 | 934,179,000 | 2018-12-31 |
| 1707 | 2019-01-22 | 160,948,020 | 0 | 17.2288 | 934,179,000 | 2018-12-31 |
| 1708 | 2019-01-21 | 160,948,020 | 0 | 17.2288 | 934,179,000 | 2018-12-31 |
| 1709 | 2019-01-18 | 160,948,020 | 4,000 | 17.2288 | 934,179,000 | 2018-12-31 |
| 1710 | 2019-01-17 | 160,944,020 | 0 | 17.2284 | 934,179,000 | 2018-12-31 |
| 1711 | 2019-01-16 | 160,944,020 | -8,000 | 17.2284 | 934,179,000 | 2018-12-31 |
| 1712 | 2019-01-15 | 160,952,020 | 2,000 | 17.2292 | 934,179,000 | 2018-12-31 |
| 1713 | 2019-01-14 | 160,950,020 | 0 | 17.2290 | 934,179,000 | 2018-12-31 |
| 1714 | 2019-01-11 | 160,950,020 | 2,000 | 17.2290 | 934,179,000 | 2018-12-31 |
| 1715 | 2019-01-10 | 160,948,020 | 4,000 | 17.2288 | 934,179,000 | 2018-12-31 |
| 1716 | 2019-01-09 | 160,944,020 | 8,000 | 17.2284 | 934,179,000 | 2018-12-31 |
| 1717 | 2019-01-08 | 160,936,020 | 50,000 | 17.2275 | 934,179,000 | 2018-12-31 |
| 1718 | 2019-01-07 | 160,886,020 | -2,000 | 17.2222 | 934,179,000 | 2018-12-31 |
| 1719 | 2019-01-04 | 160,888,020 | 4,000 | 17.2224 | 934,179,000 | 2018-12-31 |
| 1720 | 2019-01-03 | 160,884,020 | -44,000 | 17.2220 | 934,179,000 | 2018-12-31 |
| 1721 | 2019-01-02 | 160,928,020 | 2,000 | 17.2267 | 934,179,000 | 2018-12-31 |
| 1722 | 2018-12-31 | 160,926,020 | 0 | 17.2265 | 934,179,000 | 2018-12-31 |
| 1723 | 2018-12-28 | 160,926,020 | 2,000 | 17.2265 | 934,179,000 | 2018-11-30 |
| 1724 | 2018-12-27 | 160,924,020 | 2,000 | 17.2263 | 934,179,000 | 2018-11-30 |
| 1725 | 2018-12-24 | 160,922,020 | 0 | 17.2260 | 934,179,000 | 2018-11-30 |
| 1726 | 2018-12-21 | 160,922,020 | -2,000 | 17.2260 | 934,179,000 | 2018-11-30 |
| 1727 | 2018-12-20 | 160,924,020 | 18,000 | 17.2263 | 934,179,000 | 2018-11-30 |
| 1728 | 2018-12-19 | 160,906,020 | 4,000 | 17.2243 | 934,179,000 | 2018-11-30 |
| 1729 | 2018-12-18 | 160,902,020 | 0 | 17.2239 | 934,179,000 | 2018-11-30 |
| 1730 | 2018-12-17 | 160,902,020 | 6,000 | 17.2239 | 934,179,000 | 2018-11-30 |
| 1731 | 2018-12-14 | 160,896,020 | 46,000 | 17.2233 | 934,179,000 | 2018-11-30 |
| 1732 | 2018-12-13 | 160,850,020 | 4,000 | 17.2183 | 934,179,000 | 2018-11-30 |
| 1733 | 2018-12-12 | 160,846,020 | 4,000 | 17.2179 | 934,179,000 | 2018-11-30 |
| 1734 | 2018-12-11 | 160,842,020 | -6,000 | 17.2175 | 934,179,000 | 2018-11-30 |
| 1735 | 2018-12-10 | 160,848,020 | 2,088,000 | 17.2181 | 934,179,000 | 2018-11-30 |
| 1736 | 2018-12-07 | 158,760,020 | 2,000 | 16.9946 | 934,179,000 | 2018-11-30 |
| 1737 | 2018-12-06 | 158,758,020 | 1,028,000 | 16.9944 | 934,179,000 | 2018-11-30 |
| 1738 | 2018-12-05 | 157,730,020 | 14,000 | 16.8843 | 934,179,000 | 2018-11-30 |
| 1739 | 2018-12-04 | 157,716,020 | 8,000 | 16.8828 | 934,179,000 | 2018-11-30 |
| 1740 | 2018-12-03 | 157,708,020 | 1,014,000 | 16.8820 | 934,179,000 | 2018-11-30 |
| 1741 | 2018-11-30 | 156,694,020 | 4,000 | 16.7734 | 934,179,000 | 2018-11-30 |
| 1742 | 2018-11-29 | 156,690,020 | -4,000 | 16.7730 | 934,179,000 | 2018-10-31 |
| 1743 | 2018-11-28 | 156,694,020 | 2,000 | 16.7734 | 934,179,000 | 2018-10-31 |
| 1744 | 2018-11-27 | 156,692,020 | 0 | 16.7732 | 934,179,000 | 2018-10-31 |
| 1745 | 2018-11-26 | 156,692,020 | 0 | 16.7732 | 934,179,000 | 2018-10-31 |
| 1746 | 2018-11-23 | 156,692,020 | -32,000 | 16.7732 | 934,179,000 | 2018-10-31 |
| 1747 | 2018-11-22 | 156,724,020 | 2,000 | 16.7767 | 934,179,000 | 2018-10-31 |
| 1748 | 2018-11-21 | 156,722,020 | 2,000 | 16.7764 | 934,179,000 | 2018-10-31 |
| 1749 | 2018-11-20 | 156,720,020 | -2,000 | 16.7762 | 934,179,000 | 2018-10-31 |
| 1750 | 2018-11-19 | 156,722,020 | 0 | 16.7764 | 934,179,000 | 2018-10-31 |
| 1751 | 2018-11-16 | 156,722,020 | 20,000 | 16.7764 | 934,179,000 | 2018-10-31 |
| 1752 | 2018-11-15 | 156,702,020 | 60,000 | 16.7743 | 934,179,000 | 2018-10-31 |
| 1753 | 2018-11-14 | 156,642,020 | 186,000 | 16.7679 | 934,179,000 | 2018-10-31 |
| 1754 | 2018-11-13 | 156,456,020 | -16,000 | 16.7480 | 934,179,000 | 2018-10-31 |
| 1755 | 2018-11-12 | 156,472,020 | 0 | 16.7497 | 934,179,000 | 2018-10-31 |
| 1756 | 2018-11-09 | 156,472,020 | 1,192,000 | 16.7497 | 934,179,000 | 2018-10-31 |
| 1757 | 2018-11-08 | 155,280,020 | 4,000 | 16.6221 | 934,179,000 | 2018-10-31 |
| 1758 | 2018-11-07 | 155,276,020 | 20,000 | 16.6217 | 934,179,000 | 2018-10-31 |
| 1759 | 2018-11-06 | 155,256,020 | 98,000 | 16.6195 | 934,179,000 | 2018-10-31 |
| 1760 | 2018-11-05 | 155,158,020 | -90,000 | 16.6090 | 934,179,000 | 2018-10-31 |
| 1761 | 2018-11-02 | 155,248,020 | 188,000 | 16.6187 | 934,179,000 | 2018-10-31 |
| 1762 | 2018-11-01 | 155,060,020 | 0 | 16.5985 | 934,179,000 | 2018-10-31 |
| 1763 | 2018-10-31 | 155,060,020 | 100,000 | 16.5985 | 934,179,000 | 2018-10-31 |
| 1764 | 2018-10-30 | 154,960,020 | -4,000 | 16.5878 | 934,179,000 | 2018-09-30 |
| 1765 | 2018-10-29 | 154,964,020 | -2,000 | 16.5883 | 934,179,000 | 2018-09-30 |
| 1766 | 2018-10-26 | 154,966,020 | -4,000 | 16.5885 | 934,179,000 | 2018-09-30 |
| 1767 | 2018-10-25 | 154,970,020 | 0 | 16.5889 | 934,179,000 | 2018-09-30 |
| 1768 | 2018-10-24 | 154,970,020 | -2,098,000 | 16.5889 | 934,179,000 | 2018-09-30 |
| 1769 | 2018-10-23 | 157,068,020 | -36,000 | 16.8135 | 934,179,000 | 2018-09-30 |
| 1770 | 2018-10-22 | 157,104,020 | 0 | 16.8173 | 934,179,000 | 2018-09-30 |
| 1771 | 2018-10-19 | 157,104,020 | -20,000 | 16.8173 | 934,179,000 | 2018-09-30 |
| 1772 | 2018-10-18 | 157,124,020 | -52,000 | 16.8195 | 934,179,000 | 2018-09-30 |
| 1773 | 2018-10-16 | 157,176,020 | -48,000 | 16.8250 | 934,179,000 | 2018-09-30 |
| 1774 | 2018-10-15 | 157,224,020 | 0 | 16.8302 | 934,179,000 | 2018-09-30 |
| 1775 | 2018-10-12 | 157,224,020 | 0 | 16.8302 | 934,179,000 | 2018-09-30 |
| 1776 | 2018-10-11 | 157,224,020 | -16,000 | 16.8302 | 934,179,000 | 2018-09-30 |
| 1777 | 2018-10-10 | 157,240,020 | -12,000 | 16.8319 | 934,179,000 | 2018-09-30 |
| 1778 | 2018-10-09 | 157,252,020 | -14,000 | 16.8332 | 934,179,000 | 2018-09-30 |
| 1779 | 2018-10-08 | 157,266,020 | -16,000 | 16.8347 | 934,179,000 | 2018-09-30 |
| 1780 | 2018-10-05 | 157,282,020 | 14,000 | 16.8364 | 934,179,000 | 2018-09-30 |
| 1781 | 2018-10-04 | 157,268,020 | -60,000 | 16.8349 | 934,179,000 | 2018-09-30 |
| 1782 | 2018-10-03 | 157,328,020 | -186,000 | 16.8413 | 934,179,000 | 2018-09-30 |
| 1783 | 2018-10-02 | 157,514,020 | -100,000 | 16.8612 | 934,179,000 | 2018-09-30 |
| 1784 | 2018-09-28 | 157,614,020 | 6,000 | 16.8719 | 934,179,000 | 2018-08-31 |
| 1785 | 2018-09-27 | 157,608,020 | -50,000 | 16.8713 | 934,179,000 | 2018-08-31 |
| 1786 | 2018-09-26 | 157,658,020 | -80,000 | 16.8766 | 934,179,000 | 2018-08-31 |
| 1787 | 2018-09-24 | 157,738,020 | -14,000 | 16.8852 | 934,179,000 | 2018-08-31 |
| 1788 | 2018-09-21 | 157,752,020 | -76,000 | 16.8867 | 934,179,000 | 2018-08-31 |
| 1789 | 2018-09-20 | 157,828,020 | -18,000 | 16.8948 | 934,179,000 | 2018-08-31 |
| 1790 | 2018-09-19 | 157,846,020 | -56,000 | 16.8968 | 934,179,000 | 2018-08-31 |
| 1791 | 2018-09-18 | 157,902,020 | -626,000 | 16.9028 | 934,179,000 | 2018-08-31 |
| 1792 | 2018-09-17 | 158,528,020 | -142,000 | 16.9698 | 934,179,000 | 2018-08-31 |
| 1793 | 2018-09-14 | 158,670,020 | -12,000 | 16.9850 | 934,179,000 | 2018-08-31 |
| 1794 | 2018-09-13 | 158,682,020 | 24,000 | 16.9863 | 934,179,000 | 2018-08-31 |
| 1795 | 2018-09-12 | 158,658,020 | 2,000 | 16.9837 | 934,179,000 | 2018-08-31 |
| 1796 | 2018-09-11 | 158,656,020 | -4,000 | 16.9835 | 934,179,000 | 2018-08-31 |
| 1797 | 2018-09-10 | 158,660,020 | -20,000 | 16.9839 | 934,179,000 | 2018-08-31 |
| 1798 | 2018-09-07 | 158,680,020 | 0 | 16.9860 | 934,179,000 | 2018-08-31 |
| 1799 | 2018-09-06 | 158,680,020 | 0 | 16.9860 | 934,179,000 | 2018-08-31 |
| 1800 | 2018-09-05 | 158,680,020 | 0 | 16.9860 | 934,179,000 | 2018-08-31 |
| 1801 | 2018-09-04 | 158,680,020 | 2,000 | 16.9860 | 934,179,000 | 2018-08-31 |
| 1802 | 2018-09-03 | 158,678,020 | 0 | 16.9858 | 934,179,000 | 2018-08-31 |
| 1803 | 2018-08-31 | 158,678,020 | -6,000 | 16.9858 | 934,179,000 | 2018-08-31 |
| 1804 | 2018-08-30 | 158,684,020 | -66,000 | 16.9865 | 934,179,000 | 2018-07-31 |
| 1805 | 2018-08-29 | 158,750,020 | 54,000 | 16.9935 | 934,179,000 | 2018-07-31 |
| 1806 | 2018-08-28 | 158,696,020 | 0 | 16.9878 | 934,179,000 | 2018-07-31 |
| 1807 | 2018-08-27 | 158,696,020 | -24,000 | 16.9878 | 934,179,000 | 2018-07-31 |
| 1808 | 2018-08-24 | 158,720,020 | -4,000 | 16.9903 | 934,179,000 | 2018-07-31 |
| 1809 | 2018-08-23 | 158,724,020 | 0 | 16.9908 | 934,179,000 | 2018-07-31 |
| 1810 | 2018-08-22 | 158,724,020 | 0 | 16.9908 | 934,179,000 | 2018-07-31 |
| 1811 | 2018-08-21 | 158,724,020 | 0 | 16.9908 | 934,179,000 | 2018-07-31 |
| 1812 | 2018-08-20 | 158,724,020 | -6,000 | 16.9908 | 934,179,000 | 2018-07-31 |
| 1813 | 2018-08-17 | 158,730,020 | -50,000 | 16.9914 | 934,179,000 | 2018-07-31 |
| 1814 | 2018-08-16 | 158,780,020 | -20,000 | 16.9967 | 934,179,000 | 2018-07-31 |
| 1815 | 2018-08-15 | 158,800,020 | -102,000 | 16.9989 | 934,179,000 | 2018-07-31 |
| 1816 | 2018-08-14 | 158,902,020 | -20,000 | 17.0098 | 934,179,000 | 2018-07-31 |
| 1817 | 2018-08-13 | 158,922,020 | 0 | 17.0119 | 934,179,000 | 2018-07-31 |
| 1818 | 2018-08-10 | 158,922,020 | -16,000 | 17.0119 | 934,179,000 | 2018-07-31 |
| 1819 | 2018-08-09 | 158,938,020 | -6,000 | 17.0137 | 934,179,000 | 2018-07-31 |
| 1820 | 2018-08-08 | 158,944,020 | -14,000 | 17.0143 | 934,179,000 | 2018-07-31 |
| 1821 | 2018-08-07 | 158,958,020 | 0 | 17.0158 | 934,179,000 | 2018-07-31 |
| 1822 | 2018-08-06 | 158,958,020 | 0 | 17.0158 | 934,179,000 | 2018-07-31 |
| 1823 | 2018-08-03 | 158,958,020 | -6,000 | 17.0158 | 934,179,000 | 2018-07-31 |
| 1824 | 2018-08-02 | 158,964,020 | 0 | 17.0164 | 934,179,000 | 2018-07-31 |
| 1825 | 2018-08-01 | 158,964,020 | -8,000 | 17.0164 | 934,179,000 | 2018-07-31 |
| 1826 | 2018-07-31 | 158,972,020 | -8,000 | 17.0173 | 934,179,000 | 2018-07-31 |
| 1827 | 2018-07-30 | 158,980,020 | -4,000 | 17.0182 | 934,179,000 | 2018-06-30 |
| 1828 | 2018-07-27 | 158,984,020 | -12,000 | 17.0186 | 934,179,000 | 2018-06-30 |
| 1829 | 2018-07-26 | 158,996,020 | 50,000 | 17.0199 | 934,179,000 | 2018-06-30 |
| 1830 | 2018-07-25 | 158,946,020 | -10,000 | 17.0145 | 934,179,000 | 2018-06-30 |
| 1831 | 2018-07-24 | 158,956,020 | 0 | 17.0156 | 934,179,000 | 2018-06-30 |
| 1832 | 2018-07-23 | 158,956,020 | 0 | 17.0156 | 934,179,000 | 2018-06-30 |
| 1833 | 2018-07-20 | 158,956,020 | 0 | 17.0156 | 934,179,000 | 2018-06-30 |
| 1834 | 2018-07-19 | 158,956,020 | 10,000 | 17.0156 | 934,179,000 | 2018-06-30 |
| 1835 | 2018-07-18 | 158,946,020 | 8,000 | 17.0145 | 934,179,000 | 2018-06-30 |
| 1836 | 2018-07-17 | 158,938,020 | -14,000 | 17.0137 | 934,179,000 | 2018-06-30 |
| 1837 | 2018-07-16 | 158,952,020 | 50,000 | 17.0152 | 934,179,000 | 2018-06-30 |
| 1838 | 2018-07-13 | 158,902,020 | -4,000 | 17.0098 | 934,179,000 | 2018-06-30 |
| 1839 | 2018-07-12 | 158,906,020 | -20,000 | 17.0102 | 934,179,000 | 2018-06-30 |
| 1840 | 2018-07-11 | 158,926,020 | -50,000 | 17.0124 | 934,179,000 | 2018-06-30 |
| 1841 | 2018-07-10 | 158,976,020 | -42,000 | 17.0177 | 934,179,000 | 2018-06-30 |
| 1842 | 2018-07-09 | 159,018,020 | 36,000 | 17.0222 | 934,179,000 | 2018-06-30 |
| 1843 | 2018-07-06 | 158,982,020 | -20,000 | 17.0184 | 934,179,000 | 2018-06-30 |
| 1844 | 2018-07-05 | 159,002,020 | -10,000 | 17.0205 | 934,179,000 | 2018-06-30 |
| 1845 | 2018-07-04 | 159,012,020 | -4,000 | 17.0216 | 934,179,000 | 2018-06-30 |
| 1846 | 2018-07-03 | 159,016,020 | -18,000 | 17.0220 | 934,179,000 | 2018-06-30 |
| 1847 | 2018-06-29 | 159,034,020 | -10,000 | 17.0239 | 934,179,000 | 2018-05-31 |
| 1848 | 2018-06-28 | 159,044,020 | 92,000 | 17.0250 | 934,179,000 | 2018-05-31 |
| 1849 | 2018-06-27 | 158,952,020 | -20,000 | 17.0152 | 934,179,000 | 2018-05-31 |
| 1850 | 2018-06-26 | 158,972,020 | 28,000 | 17.0173 | 934,179,000 | 2018-05-31 |
| 1851 | 2018-06-25 | 158,944,020 | 8,000 | 17.0143 | 934,179,000 | 2018-05-31 |
| 1852 | 2018-06-22 | 158,936,020 | -114,000 | 17.0134 | 934,179,000 | 2018-05-31 |
| 1853 | 2018-06-21 | 159,050,020 | -78,000 | 17.0256 | 934,179,000 | 2018-05-31 |
| 1854 | 2018-06-20 | 159,128,020 | -38,000 | 17.0340 | 934,179,000 | 2018-05-31 |
| 1855 | 2018-06-19 | 159,166,020 | -4,000 | 17.0381 | 934,179,000 | 2018-05-31 |
| 1856 | 2018-06-15 | 159,170,020 | 0 | 17.0385 | 934,179,000 | 2018-05-31 |
| 1857 | 2018-06-14 | 159,170,020 | 4,000 | 17.0385 | 934,179,000 | 2018-05-31 |
| 1858 | 2018-06-13 | 159,166,020 | 0 | 17.0381 | 934,179,000 | 2018-05-31 |
| 1859 | 2018-06-12 | 159,166,020 | 0 | 17.0381 | 934,179,000 | 2018-05-31 |
| 1860 | 2018-06-11 | 159,166,020 | 0 | 17.0381 | 934,179,000 | 2018-05-31 |
| 1861 | 2018-06-08 | 159,166,020 | 0 | 17.0381 | 934,179,000 | 2018-05-31 |
| 1862 | 2018-06-07 | 159,166,020 | -4,000 | 17.0381 | 934,179,000 | 2018-05-31 |
| 1863 | 2018-06-06 | 159,170,020 | 0 | 17.0385 | 934,179,000 | 2018-05-31 |
| 1864 | 2018-06-05 | 159,170,020 | -10,000 | 17.0385 | 934,179,000 | 2018-05-31 |
| 1865 | 2018-06-04 | 159,180,020 | -316,000 | 17.0396 | 934,179,000 | 2018-05-31 |
| 1866 | 2018-06-01 | 159,496,020 | -4,000 | 17.0734 | 934,179,000 | 2018-05-31 |
| 1867 | 2018-05-31 | 159,500,020 | 0 | 17.0738 | 934,179,000 | 2018-05-31 |
| 1868 | 2018-05-30 | 159,500,020 | 2,000 | 17.0738 | 934,179,000 | 2018-04-30 |
| 1869 | 2018-05-29 | 159,498,020 | 4,000 | 17.0736 | 934,179,000 | 2018-04-30 |
| 1870 | 2018-05-28 | 159,494,020 | 0 | 17.0732 | 934,179,000 | 2018-04-30 |
| 1871 | 2018-05-25 | 159,494,020 | -2,000 | 17.0732 | 934,179,000 | 2018-04-30 |
| 1872 | 2018-05-24 | 159,496,020 | 0 | 17.0734 | 934,179,000 | 2018-04-30 |
| 1873 | 2018-05-23 | 159,496,020 | 0 | 17.0734 | 934,179,000 | 2018-04-30 |
| 1874 | 2018-05-21 | 159,496,020 | 0 | 17.0734 | 934,179,000 | 2018-04-30 |
| 1875 | 2018-05-18 | 159,496,020 | -20,000 | 17.0734 | 934,179,000 | 2018-04-30 |
| 1876 | 2018-05-17 | 159,516,020 | -14,000 | 17.0755 | 934,179,000 | 2018-04-30 |
| 1877 | 2018-05-16 | 159,530,020 | -16,000 | 17.0770 | 934,179,000 | 2018-04-30 |
| 1878 | 2018-05-15 | 159,546,020 | 0 | 17.0787 | 934,179,000 | 2018-04-30 |
| 1879 | 2018-05-14 | 159,546,020 | 0 | 17.0787 | 934,179,000 | 2018-04-30 |
| 1880 | 2018-05-11 | 159,546,020 | 0 | 17.0787 | 934,179,000 | 2018-04-30 |
| 1881 | 2018-05-10 | 159,546,020 | 0 | 17.0787 | 934,179,000 | 2018-04-30 |
| 1882 | 2018-05-09 | 159,546,020 | 4,000 | 17.0787 | 934,179,000 | 2018-04-30 |
| 1883 | 2018-05-08 | 159,542,020 | -2,000 | 17.0783 | 934,179,000 | 2018-04-30 |
| 1884 | 2018-05-07 | 159,544,020 | -6,000 | 17.0785 | 934,179,000 | 2018-04-30 |
| 1885 | 2018-05-04 | 159,550,020 | -12,000 | 17.0792 | 934,179,000 | 2018-04-30 |
| 1886 | 2018-05-03 | 159,562,020 | 0 | 17.0805 | 934,179,000 | 2018-04-30 |
| 1887 | 2018-05-02 | 159,562,020 | 0 | 17.0805 | 934,179,000 | 2018-04-30 |
| 1888 | 2018-04-30 | 159,562,020 | -36,000 | 17.0805 | 934,179,000 | 2018-04-30 |
| 1889 | 2018-04-27 | 159,598,020 | 0 | 17.0843 | 934,179,000 | 2018-03-31 |
| 1890 | 2018-04-26 | 159,598,020 | 0 | 17.0843 | 934,179,000 | 2018-03-31 |
| 1891 | 2018-04-25 | 159,598,020 | 0 | 17.0843 | 934,179,000 | 2018-03-31 |
| 1892 | 2018-04-24 | 159,598,020 | 0 | 17.0843 | 934,179,000 | 2018-03-31 |
| 1893 | 2018-04-23 | 159,598,020 | 0 | 17.0843 | 934,179,000 | 2018-03-31 |
| 1894 | 2018-04-20 | 159,598,020 | -10,000 | 17.0843 | 934,179,000 | 2018-03-31 |
| 1895 | 2018-04-19 | 159,608,020 | 0 | 17.0854 | 934,179,000 | 2018-03-31 |
| 1896 | 2018-04-18 | 159,608,020 | 20,000 | 17.0854 | 934,179,000 | 2018-03-31 |
| 1897 | 2018-04-17 | 159,588,020 | 0 | 17.0832 | 934,179,000 | 2018-03-31 |
| 1898 | 2018-04-16 | 159,588,020 | 0 | 17.0832 | 934,179,000 | 2018-03-31 |
| 1899 | 2018-04-13 | 159,588,020 | 0 | 17.0832 | 934,179,000 | 2018-03-31 |
| 1900 | 2018-04-12 | 159,588,020 | -8,000 | 17.0832 | 934,179,000 | 2018-03-31 |
| 1901 | 2018-04-11 | 159,596,020 | 0 | 17.0841 | 934,179,000 | 2018-03-31 |
| 1902 | 2018-04-10 | 159,596,020 | 0 | 17.0841 | 934,179,000 | 2018-03-31 |
| 1903 | 2018-04-09 | 159,596,020 | -4,000 | 17.0841 | 934,179,000 | 2018-03-31 |
| 1904 | 2018-04-06 | 159,600,020 | -26,000 | 17.0845 | 934,179,000 | 2018-03-31 |
| 1905 | 2018-04-04 | 159,626,020 | 0 | 17.0873 | 934,179,000 | 2018-03-31 |
| 1906 | 2018-04-03 | 159,626,020 | -2,000 | 17.0873 | 934,179,000 | 2018-03-31 |
| 1907 | 2018-03-29 | 159,628,020 | 0 | 17.0875 | 934,179,000 | 2018-02-28 |
| 1908 | 2018-03-28 | 159,628,020 | -10,000 | 17.0875 | 934,179,000 | 2018-02-28 |
| 1909 | 2018-03-27 | 159,638,020 | 0 | 17.0886 | 934,179,000 | 2018-02-28 |
| 1910 | 2018-03-26 | 159,638,020 | 0 | 17.0886 | 934,179,000 | 2018-02-28 |
| 1911 | 2018-03-23 | 159,638,020 | -76,000 | 17.0886 | 934,179,000 | 2018-02-28 |
| 1912 | 2018-03-22 | 159,714,020 | 0 | 17.0967 | 934,179,000 | 2018-02-28 |
| 1913 | 2018-03-21 | 159,714,020 | 0 | 17.0967 | 934,179,000 | 2018-02-28 |
| 1914 | 2018-03-20 | 159,714,020 | 0 | 17.0967 | 934,179,000 | 2018-02-28 |
| 1915 | 2018-03-19 | 159,714,020 | 10,000 | 17.0967 | 934,179,000 | 2018-02-28 |
| 1916 | 2018-03-16 | 159,704,020 | 0 | 17.0957 | 934,179,000 | 2018-02-28 |
| 1917 | 2018-03-15 | 159,704,020 | 0 | 17.0957 | 934,179,000 | 2018-02-28 |
| 1918 | 2018-03-14 | 159,704,020 | 0 | 17.0957 | 934,179,000 | 2018-02-28 |
| 1919 | 2018-03-13 | 159,704,020 | -4,000 | 17.0957 | 934,179,000 | 2018-02-28 |
| 1920 | 2018-03-12 | 159,708,020 | 0 | 17.0961 | 934,179,000 | 2018-02-28 |
| 1921 | 2018-03-09 | 159,708,020 | -6,000 | 17.0961 | 934,179,000 | 2018-02-28 |
| 1922 | 2018-03-08 | 159,714,020 | -22,000 | 17.0967 | 934,179,000 | 2018-02-28 |
| 1923 | 2018-03-07 | 159,736,020 | 0 | 17.0991 | 934,179,000 | 2018-02-28 |
| 1924 | 2018-03-06 | 159,736,020 | -92,000 | 17.0991 | 934,179,000 | 2018-02-28 |
| 1925 | 2018-03-05 | 159,828,020 | 0 | 17.1089 | 934,179,000 | 2018-02-28 |
| 1926 | 2018-03-02 | 159,828,020 | -32,000 | 17.1089 | 934,179,000 | 2018-02-28 |
| 1927 | 2018-03-01 | 159,860,020 | -40,000 | 17.1124 | 934,179,000 | 2018-02-28 |
| 1928 | 2018-02-28 | 159,900,020 | 20,000 | 17.1166 | 934,179,000 | 2018-02-28 |
| 1929 | 2018-02-27 | 159,880,020 | -22,000 | 17.1145 | 934,179,000 | 2018-01-31 |
| 1930 | 2018-02-26 | 159,902,020 | -2,000 | 17.1169 | 934,179,000 | 2018-01-31 |
| 1931 | 2018-02-23 | 159,904,020 | -6,000 | 17.1171 | 934,179,000 | 2018-01-31 |
| 1932 | 2018-02-22 | 159,910,020 | 114,000 | 17.1177 | 934,179,000 | 2018-01-31 |
| 1933 | 2018-02-21 | 159,796,020 | 0 | 17.1055 | 934,179,000 | 2018-01-31 |
| 1934 | 2018-02-20 | 159,796,020 | 0 | 17.1055 | 934,179,000 | 2018-01-31 |
| 1935 | 2018-02-15 | 159,796,020 | 0 | 17.1055 | 934,179,000 | 2018-01-31 |
| 1936 | 2018-02-14 | 159,796,020 | -2,000 | 17.1055 | 934,179,000 | 2018-01-31 |
| 1937 | 2018-02-13 | 159,798,020 | -46,000 | 17.1057 | 934,179,000 | 2018-01-31 |
| 1938 | 2018-02-12 | 159,844,020 | 8,000 | 17.1106 | 934,179,000 | 2018-01-31 |
| 1939 | 2018-02-09 | 159,836,020 | 0 | 17.1098 | 934,179,000 | 2018-01-31 |
| 1940 | 2018-02-08 | 159,836,020 | 0 | 17.1098 | 934,179,000 | 2018-01-31 |
| 1941 | 2018-02-07 | 159,836,020 | -4,000 | 17.1098 | 934,179,000 | 2018-01-31 |
| 1942 | 2018-02-06 | 159,840,020 | 0 | 17.1102 | 934,179,000 | 2018-01-31 |
| 1943 | 2018-02-05 | 159,840,020 | 0 | 17.1102 | 934,179,000 | 2018-01-31 |
| 1944 | 2018-02-02 | 159,840,020 | -14,000 | 17.1102 | 934,179,000 | 2018-01-31 |
| 1945 | 2018-02-01 | 159,854,020 | -50,000 | 17.1117 | 934,179,000 | 2018-01-31 |
| 1946 | 2018-01-31 | 159,904,020 | 0 | 17.1171 | 934,179,000 | 2018-01-31 |
| 1947 | 2018-01-30 | 159,904,020 | -6,000 | 17.1171 | 934,179,000 | 2017-12-31 |
| 1948 | 2018-01-29 | 159,910,020 | -2,000 | 17.1177 | 934,179,000 | 2017-12-31 |
| 1949 | 2018-01-26 | 159,912,020 | 18,000 | 17.1179 | 934,179,000 | 2017-12-31 |
| 1950 | 2018-01-25 | 159,894,020 | 10,000 | 17.1160 | 934,179,000 | 2017-12-31 |
| 1951 | 2018-01-24 | 159,884,020 | 2,000 | 17.1149 | 934,179,000 | 2017-12-31 |
| 1952 | 2018-01-23 | 159,882,020 | 0 | 17.1147 | 934,179,000 | 2017-12-31 |
| 1953 | 2018-01-22 | 159,882,020 | -76,000 | 17.1147 | 934,179,000 | 2017-12-31 |
| 1954 | 2018-01-19 | 159,958,020 | -132,000 | 17.1228 | 934,179,000 | 2017-12-31 |
| 1955 | 2018-01-18 | 160,090,020 | 0 | 17.1370 | 934,179,000 | 2017-12-31 |
| 1956 | 2018-01-17 | 160,090,020 | 0 | 17.1370 | 934,179,000 | 2017-12-31 |
| 1957 | 2018-01-16 | 160,090,020 | 0 | 17.1370 | 934,179,000 | 2017-12-31 |
| 1958 | 2018-01-15 | 160,090,020 | -2,000 | 17.1370 | 934,179,000 | 2017-12-31 |
| 1959 | 2018-01-12 | 160,092,020 | -10,000 | 17.1372 | 934,179,000 | 2017-12-31 |
| 1960 | 2018-01-11 | 160,102,020 | 42,000 | 17.1383 | 934,179,000 | 2017-12-31 |
| 1961 | 2018-01-10 | 160,060,020 | 100,000 | 17.1338 | 934,179,000 | 2017-12-31 |
| 1962 | 2018-01-09 | 159,960,020 | 16,000 | 17.1231 | 934,179,000 | 2017-12-31 |
| 1963 | 2018-01-08 | 159,944,020 | 0 | 17.1213 | 934,179,000 | 2017-12-31 |
| 1964 | 2018-01-05 | 159,944,020 | -4,000 | 17.1213 | 934,179,000 | 2017-12-31 |
| 1965 | 2018-01-04 | 159,948,020 | -4,000 | 17.1218 | 934,179,000 | 2017-12-31 |
| 1966 | 2018-01-03 | 159,952,020 | -10,000 | 17.1222 | 934,179,000 | 2017-12-31 |
| 1967 | 2018-01-02 | 159,962,020 | 1,914,000 | 17.1233 | 934,179,000 | 2017-12-31 |
| 1968 | 2017-12-29 | 158,048,020 | 6,952,000 | 16.9184 | 934,179,000 | 2017-12-21 |
| 1969 | 2017-12-28 | 151,096,020 | -38,000 | 16.1742 | 934,179,000 | 2017-12-21 |
| 1970 | 2017-12-27 | 151,134,020 | -56,000 | 16.1783 | 934,179,000 | 2017-12-21 |
| 1971 | 2017-12-22 | 151,190,020 | -54,000 | 16.1843 | 934,179,000 | 2017-12-21 |
| 1972 | 2017-12-21 | 151,244,020 | 0 | 16.1900 | 934,179,000 | 2017-12-21 |
| 1973 | 2017-12-20 | 151,244,020 | 0 | 18.8902 | 800,647,000 | 2017-11-30 |
| 1974 | 2017-12-19 | 151,244,020 | 40,000 | 18.8902 | 800,647,000 | 2017-11-30 |
| 1975 | 2017-12-18 | 151,204,020 | -28,000 | 18.8852 | 800,647,000 | 2017-11-30 |
| 1976 | 2017-12-15 | 151,232,020 | -10,000 | 18.8887 | 800,647,000 | 2017-11-30 |
| 1977 | 2017-12-14 | 151,242,020 | -28,000 | 18.8900 | 800,647,000 | 2017-11-30 |
| 1978 | 2017-12-13 | 151,270,020 | -16,000 | 18.8935 | 800,647,000 | 2017-11-30 |
| 1979 | 2017-12-12 | 151,286,020 | -2,000 | 18.8955 | 800,647,000 | 2017-11-30 |
| 1980 | 2017-12-11 | 151,288,020 | 0 | 18.8957 | 800,647,000 | 2017-11-30 |
| 1981 | 2017-12-08 | 151,288,020 | 0 | 18.8957 | 800,647,000 | 2017-11-30 |
| 1982 | 2017-12-07 | 151,288,020 | 0 | 18.8957 | 800,647,000 | 2017-11-30 |
| 1983 | 2017-12-06 | 151,288,020 | 0 | 18.8957 | 800,647,000 | 2017-11-30 |
| 1984 | 2017-12-05 | 151,288,020 | 0 | 18.8957 | 800,647,000 | 2017-11-30 |
| 1985 | 2017-12-04 | 151,288,020 | 0 | 18.8957 | 800,647,000 | 2017-11-30 |
| 1986 | 2017-12-01 | 151,288,020 | 0 | 18.8957 | 800,647,000 | 2017-11-30 |
| 1987 | 2017-11-30 | 151,288,020 | 10,000 | 18.8957 | 800,647,000 | 2017-11-30 |
| 1988 | 2017-11-29 | 151,278,020 | -6,000 | 18.8945 | 800,647,000 | 2017-10-31 |
| 1989 | 2017-11-28 | 151,284,020 | -10,000 | 18.8952 | 800,647,000 | 2017-10-31 |
| 1990 | 2017-11-27 | 151,294,020 | -4,000 | 18.8965 | 800,647,000 | 2017-10-31 |
| 1991 | 2017-11-24 | 151,298,020 | -42,000 | 18.8970 | 800,647,000 | 2017-10-31 |
| 1992 | 2017-11-23 | 151,340,020 | -14,000 | 18.9022 | 800,647,000 | 2017-10-31 |
| 1993 | 2017-11-22 | 151,354,020 | 6,000 | 18.9040 | 800,647,000 | 2017-10-31 |
| 1994 | 2017-11-21 | 151,348,020 | -4,000 | 18.9032 | 800,647,000 | 2017-10-31 |
| 1995 | 2017-11-20 | 151,352,020 | 0 | 18.9037 | 800,647,000 | 2017-10-31 |
| 1996 | 2017-11-17 | 151,352,020 | 0 | 18.9037 | 800,647,000 | 2017-10-31 |
| 1997 | 2017-11-16 | 151,352,020 | -56,000 | 18.9037 | 800,647,000 | 2017-10-31 |
| 1998 | 2017-11-15 | 151,408,020 | -10,000 | 18.9107 | 800,647,000 | 2017-10-31 |
| 1999 | 2017-11-14 | 151,418,020 | 4,000 | 18.9120 | 800,647,000 | 2017-10-31 |
| 2000 | 2017-11-13 | 151,414,020 | -4,000 | 18.9115 | 800,647,000 | 2017-10-31 |
| 2001 | 2017-11-10 | 151,418,020 | 2,000 | 18.9120 | 800,647,000 | 2017-10-31 |
| 2002 | 2017-11-09 | 151,416,020 | 0 | 18.9117 | 800,647,000 | 2017-10-31 |
| 2003 | 2017-11-08 | 151,416,020 | -50,000 | 18.9117 | 800,647,000 | 2017-10-31 |
| 2004 | 2017-11-07 | 151,466,020 | -22,000 | 18.9180 | 800,647,000 | 2017-10-31 |
| 2005 | 2017-11-06 | 151,488,020 | 2,000 | 18.9207 | 800,647,000 | 2017-10-31 |
| 2006 | 2017-11-03 | 151,486,020 | -2,000 | 18.9205 | 800,647,000 | 2017-10-31 |
| 2007 | 2017-11-02 | 151,488,020 | 0 | 18.9207 | 800,647,000 | 2017-10-31 |
| 2008 | 2017-11-01 | 151,488,020 | 8,000 | 18.9207 | 800,647,000 | 2017-10-31 |
| 2009 | 2017-10-31 | 151,480,020 | -14,000 | 18.9197 | 800,647,000 | 2017-10-31 |
| 2010 | 2017-10-30 | 151,494,020 | 0 | 18.9795 | 798,197,000 | 2017-09-30 |
| 2011 | 2017-10-27 | 151,494,020 | -6,000 | 18.9795 | 798,197,000 | 2017-09-30 |
| 2012 | 2017-10-26 | 151,500,020 | 0 | 18.9803 | 798,197,000 | 2017-09-30 |
| 2013 | 2017-10-25 | 151,500,020 | 0 | 18.9803 | 798,197,000 | 2017-09-30 |
| 2014 | 2017-10-24 | 151,500,020 | 0 | 18.9803 | 798,197,000 | 2017-09-30 |
| 2015 | 2017-10-23 | 151,500,020 | -28,000 | 18.9803 | 798,197,000 | 2017-09-30 |
| 2016 | 2017-10-20 | 151,528,020 | 0 | 18.9838 | 798,197,000 | 2017-09-30 |
| 2017 | 2017-10-19 | 151,528,020 | -12,000 | 18.9838 | 798,197,000 | 2017-09-30 |
| 2018 | 2017-10-18 | 151,540,020 | -108,000 | 18.9853 | 798,197,000 | 2017-09-30 |
| 2019 | 2017-10-17 | 151,648,020 | 6,000 | 18.9988 | 798,197,000 | 2017-09-30 |
| 2020 | 2017-10-16 | 151,642,020 | 10,000 | 18.9981 | 798,197,000 | 2017-09-30 |
| 2021 | 2017-10-13 | 151,632,020 | 716,000 | 18.9968 | 798,197,000 | 2017-09-30 |
| 2022 | 2017-10-12 | 150,916,020 | 0 | 18.9071 | 798,197,000 | 2017-09-30 |
| 2023 | 2017-10-11 | 150,916,020 | 0 | 18.9071 | 798,197,000 | 2017-09-30 |
| 2024 | 2017-10-10 | 150,916,020 | 0 | 18.9071 | 798,197,000 | 2017-09-30 |
| 2025 | 2017-10-09 | 150,916,020 | -28,000 | 18.9071 | 798,197,000 | 2017-09-30 |
| 2026 | 2017-10-06 | 150,944,020 | -28,000 | 18.9106 | 798,197,000 | 2017-09-30 |
| 2027 | 2017-10-04 | 150,972,020 | -20,000 | 18.9141 | 798,197,000 | 2017-09-30 |
| 2028 | 2017-10-03 | 150,992,020 | -8,000 | 18.9166 | 798,197,000 | 2017-09-30 |
| 2029 | 2017-09-29 | 151,000,020 | 2,000 | 18.9176 | 798,197,000 | 2017-08-31 |
| 2030 | 2017-09-28 | 150,998,020 | 22,000 | 18.9174 | 798,197,000 | 2017-08-31 |
| 2031 | 2017-09-27 | 150,976,020 | 20,000 | 18.9146 | 798,197,000 | 2017-08-31 |
| 2032 | 2017-09-26 | 150,956,020 | 20,000 | 18.9121 | 798,197,000 | 2017-08-31 |
| 2033 | 2017-09-25 | 150,936,020 | 0 | 18.9096 | 798,197,000 | 2017-08-31 |
| 2034 | 2017-09-22 | 150,936,020 | 0 | 18.9096 | 798,197,000 | 2017-08-31 |
| 2035 | 2017-09-21 | 150,936,020 | -22,000 | 18.9096 | 798,197,000 | 2017-08-31 |
| 2036 | 2017-09-20 | 150,958,020 | 0 | 18.9124 | 798,197,000 | 2017-08-31 |
| 2037 | 2017-09-19 | 150,958,020 | -10,000 | 18.9124 | 798,197,000 | 2017-08-31 |
| 2038 | 2017-09-18 | 150,968,020 | 0 | 18.9136 | 798,197,000 | 2017-08-31 |
| 2039 | 2017-09-15 | 150,968,020 | 0 | 18.9136 | 798,197,000 | 2017-08-31 |
| 2040 | 2017-09-14 | 150,968,020 | -46,000 | 18.9136 | 798,197,000 | 2017-08-31 |
| 2041 | 2017-09-13 | 151,014,020 | 0 | 18.9194 | 798,197,000 | 2017-08-31 |
| 2042 | 2017-09-12 | 151,014,020 | 0 | 18.9194 | 798,197,000 | 2017-08-31 |
| 2043 | 2017-09-11 | 151,014,020 | 18,000 | 18.9194 | 798,197,000 | 2017-08-31 |
| 2044 | 2017-09-08 | 150,996,020 | -74,000 | 18.9171 | 798,197,000 | 2017-08-31 |
| 2045 | 2017-09-07 | 151,070,020 | 10,000 | 18.9264 | 798,197,000 | 2017-08-31 |
| 2046 | 2017-09-06 | 151,060,020 | 0 | 18.9252 | 798,197,000 | 2017-08-31 |
| 2047 | 2017-09-05 | 151,060,020 | -48,000 | 18.9252 | 798,197,000 | 2017-08-31 |
| 2048 | 2017-09-04 | 151,108,020 | 1,940,000 | 18.9312 | 798,197,000 | 2017-08-31 |
| 2049 | 2017-09-01 | 149,168,020 | -262,000 | 18.6881 | 798,197,000 | 2017-08-31 |
| 2050 | 2017-08-31 | 149,430,020 | -10,000 | 18.7209 | 798,197,000 | 2017-08-31 |
| 2051 | 2017-08-30 | 149,440,020 | 0 | 18.7222 | 798,197,000 | 2017-07-31 |
| 2052 | 2017-08-29 | 149,440,020 | 34,000 | 18.7222 | 798,197,000 | 2017-07-31 |
| 2053 | 2017-08-28 | 149,406,020 | 174,000 | 18.7179 | 798,197,000 | 2017-07-31 |
| 2054 | 2017-08-25 | 149,232,020 | 144,000 | 18.6961 | 798,197,000 | 2017-07-31 |
| 2055 | 2017-08-24 | 149,088,020 | -22,000 | 18.6781 | 798,197,000 | 2017-07-31 |
| 2056 | 2017-08-23 | 149,110,020 | 0 | 18.6809 | 798,197,000 | 2017-07-31 |
| 2057 | 2017-08-22 | 149,110,020 | 0 | 18.6809 | 798,197,000 | 2017-07-31 |
| 2058 | 2017-08-21 | 149,110,020 | 0 | 18.6809 | 798,197,000 | 2017-07-31 |
| 2059 | 2017-08-18 | 149,110,020 | 52,000 | 18.6809 | 798,197,000 | 2017-07-31 |
| 2060 | 2017-08-17 | 149,058,020 | 98,000 | 18.6743 | 798,197,000 | 2017-07-31 |
| 2061 | 2017-08-16 | 148,960,020 | 26,000 | 18.6621 | 798,197,000 | 2017-07-31 |
| 2062 | 2017-08-15 | 148,934,020 | -20,000 | 18.6588 | 798,197,000 | 2017-07-31 |
| 2063 | 2017-08-14 | 148,954,020 | 6,000 | 18.6613 | 798,197,000 | 2017-07-31 |
| 2064 | 2017-08-11 | 148,948,020 | -14,000 | 18.6606 | 798,197,000 | 2017-07-31 |
| 2065 | 2017-08-10 | 148,962,020 | 20,000 | 18.6623 | 798,197,000 | 2017-07-31 |
| 2066 | 2017-08-09 | 148,942,020 | -10,000 | 18.6598 | 798,197,000 | 2017-07-31 |
| 2067 | 2017-08-08 | 148,952,020 | -20,000 | 18.6611 | 798,197,000 | 2017-07-31 |
| 2068 | 2017-08-07 | 148,972,020 | 14,000 | 18.6636 | 798,197,000 | 2017-07-31 |
| 2069 | 2017-08-04 | 148,958,020 | -18,000 | 18.6618 | 798,197,000 | 2017-07-31 |
| 2070 | 2017-08-03 | 148,976,020 | 0 | 18.6641 | 798,197,000 | 2017-07-31 |
| 2071 | 2017-08-02 | 148,976,020 | 54,000 | 18.6641 | 798,197,000 | 2017-07-31 |
| 2072 | 2017-08-01 | 148,922,020 | 12,000 | 18.6573 | 798,197,000 | 2017-07-31 |
| 2073 | 2017-07-31 | 148,910,020 | 56,000 | 18.6558 | 798,197,000 | 2017-07-31 |
| 2074 | 2017-07-28 | 148,854,020 | 206,000 | 18.6488 | 798,197,000 | 2017-06-30 |
| 2075 | 2017-07-27 | 148,648,020 | 0 | 18.6230 | 798,197,000 | 2017-06-30 |
| 2076 | 2017-07-26 | 148,648,020 | 0 | 18.6230 | 798,197,000 | 2017-06-30 |
| 2077 | 2017-07-25 | 148,648,020 | 726,000 | 18.6230 | 798,197,000 | 2017-06-30 |
| 2078 | 2017-07-24 | 147,922,020 | 706,000 | 18.5320 | 798,197,000 | 2017-06-30 |
| 2079 | 2017-07-21 | 147,216,020 | 2,000 | 18.4436 | 798,197,000 | 2017-06-30 |
| 2080 | 2017-07-20 | 147,214,020 | -2,000 | 18.4433 | 798,197,000 | 2017-06-30 |
| 2081 | 2017-07-19 | 147,216,020 | 0 | 18.4436 | 798,197,000 | 2017-06-30 |
| 2082 | 2017-07-18 | 147,216,020 | -16,000 | 18.4436 | 798,197,000 | 2017-06-30 |
| 2083 | 2017-07-17 | 147,232,020 | 2,000 | 18.4456 | 798,197,000 | 2017-06-30 |
| 2084 | 2017-07-14 | 147,230,020 | 0 | 18.4453 | 798,197,000 | 2017-06-30 |
| 2085 | 2017-07-13 | 147,230,020 | 264,000 | 18.4453 | 798,197,000 | 2017-06-30 |
| 2086 | 2017-07-12 | 146,966,020 | 44,000 | 18.4122 | 798,197,000 | 2017-06-30 |
| 2087 | 2017-07-11 | 146,922,020 | 0 | 18.4067 | 798,197,000 | 2017-06-30 |
| 2088 | 2017-07-10 | 146,922,020 | 4,000 | 18.4067 | 798,197,000 | 2017-06-30 |
| 2089 | 2017-07-07 | 146,918,020 | -6,000 | 18.4062 | 798,197,000 | 2017-06-30 |
| 2090 | 2017-07-06 | 146,924,020 | 8,000 | 18.4070 | 798,197,000 | 2017-06-30 |
| 2091 | 2017-07-05 | 146,916,020 | 202,000 | 18.4060 | 798,197,000 | 2017-06-30 |
| 2092 | 2017-07-04 | 146,714,020 | -616,000 | 18.3807 | 798,197,000 | 2017-06-30 |
| 2093 | 2017-07-03 | 147,330,020 | -36,000 | 18.4579 | 798,197,000 | 2017-06-30 |
| 2094 | 2017-06-30 | 147,366,020 | -28,000 | 18.4624 | 798,197,000 | 2017-06-30 |
| 2095 | 2017-06-29 | 147,394,020 | -204,000 | 18.4659 | 798,197,000 | 2017-05-31 |
| 2096 | 2017-06-28 | 147,598,020 | -68,000 | 18.4914 | 798,197,000 | 2017-05-31 |
| 2097 | 2017-06-27 | 147,666,020 | -26,000 | 18.4999 | 798,197,000 | 2017-05-31 |
| 2098 | 2017-06-26 | 147,692,020 | 0 | 18.5032 | 798,197,000 | 2017-05-31 |
| 2099 | 2017-06-23 | 147,692,020 | -94,000 | 18.5032 | 798,197,000 | 2017-05-31 |
| 2100 | 2017-06-22 | 147,786,020 | -4,000 | 18.5150 | 798,197,000 | 2017-05-31 |
| 2101 | 2017-06-21 | 147,790,020 | -20,000 | 18.5155 | 798,197,000 | 2017-05-31 |
| 2102 | 2017-06-20 | 147,810,020 | 0 | 18.5180 | 798,197,000 | 2017-05-31 |
| 2103 | 2017-06-19 | 147,810,020 | 4,000 | 18.5180 | 798,197,000 | 2017-05-31 |
| 2104 | 2017-06-16 | 147,806,020 | -12,000 | 18.5175 | 798,197,000 | 2017-05-31 |
| 2105 | 2017-06-15 | 147,818,020 | 22,000 | 18.5190 | 798,197,000 | 2017-05-31 |
| 2106 | 2017-06-14 | 147,796,020 | -4,000 | 18.5162 | 798,197,000 | 2017-05-31 |
| 2107 | 2017-06-13 | 147,800,020 | 100,000 | 18.5167 | 798,197,000 | 2017-05-31 |
| 2108 | 2017-06-12 | 147,700,020 | 0 | 18.5042 | 798,197,000 | 2017-05-31 |
| 2109 | 2017-06-09 | 147,700,020 | 0 | 18.5042 | 798,197,000 | 2017-05-31 |
| 2110 | 2017-06-08 | 147,700,020 | 0 | 18.5042 | 798,197,000 | 2017-05-31 |
| 2111 | 2017-06-07 | 147,700,020 | -20,000 | 18.5042 | 798,197,000 | 2017-05-31 |
| 2112 | 2017-06-06 | 147,720,020 | -12,000 | 18.5067 | 798,197,000 | 2017-05-31 |
| 2113 | 2017-06-05 | 147,732,020 | 12,000 | 18.5082 | 798,197,000 | 2017-05-31 |
| 2114 | 2017-06-02 | 147,720,020 | 1,190,000 | 18.5067 | 798,197,000 | 2017-05-31 |
| 2115 | 2017-06-01 | 146,530,020 | 7,688,000 | 18.3576 | 798,197,000 | 2017-05-31 |
| 2116 | 2017-05-31 | 138,842,020 | 96,000 | 17.3945 | 798,197,000 | 2017-05-31 |
| 2117 | 2017-05-29 | 138,746,020 | 200,000 | 17.3824 | 798,197,000 | 2017-05-17 |
| 2118 | 2017-05-26 | 138,546,020 | 34,000 | 17.3574 | 798,197,000 | 2017-05-17 |
| 2119 | 2017-05-25 | 138,512,020 | 2,000 | 17.3531 | 798,197,000 | 2017-05-17 |
| 2120 | 2017-05-24 | 138,510,020 | -60,000 | 17.3529 | 798,197,000 | 2017-05-17 |
| 2121 | 2017-05-23 | 138,570,020 | 0 | 17.3604 | 798,197,000 | 2017-05-17 |
| 2122 | 2017-05-22 | 138,570,020 | 0 | 17.3604 | 798,197,000 | 2017-05-17 |
| 2123 | 2017-05-19 | 138,570,020 | 0 | 17.3604 | 798,197,000 | 2017-05-17 |
| 2124 | 2017-05-18 | 138,570,020 | 0 | 17.3604 | 798,197,000 | 2017-05-17 |
| 2125 | 2017-05-17 | 138,570,020 | -12,000 | 17.3604 | 798,197,000 | 2017-05-17 |
| 2126 | 2017-05-16 | 138,582,020 | 4,000 | 23.1666 | 598,197,000 | 2017-04-30 |
| 2127 | 2017-05-15 | 138,578,020 | 0 | 23.1660 | 598,197,000 | 2017-04-30 |
| 2128 | 2017-05-12 | 138,578,020 | 0 | 23.1660 | 598,197,000 | 2017-04-30 |
| 2129 | 2017-05-11 | 138,578,020 | 14,000 | 23.1660 | 598,197,000 | 2017-04-30 |
| 2130 | 2017-05-10 | 138,564,020 | 2,000 | 23.1636 | 598,197,000 | 2017-04-30 |
| 2131 | 2017-05-09 | 138,562,020 | -62,000 | 23.1633 | 598,197,000 | 2017-04-30 |
| 2132 | 2017-05-08 | 138,624,020 | 0 | 23.1736 | 598,197,000 | 2017-04-30 |
| 2133 | 2017-05-05 | 138,624,020 | 0 | 23.1736 | 598,197,000 | 2017-04-30 |
| 2134 | 2017-05-04 | 138,624,020 | -52,000 | 23.1736 | 598,197,000 | 2017-04-30 |
| 2135 | 2017-05-02 | 138,676,020 | 22,000 | 23.1823 | 598,197,000 | 2017-04-30 |
| 2136 | 2017-04-28 | 138,654,020 | 90,000 | 23.1787 | 598,197,000 | 2017-03-31 |
| 2137 | 2017-04-27 | 138,564,020 | 0 | 23.1636 | 598,197,000 | 2017-03-31 |
| 2138 | 2017-04-26 | 138,564,020 | 0 | 23.1636 | 598,197,000 | 2017-03-31 |
| 2139 | 2017-04-25 | 138,564,020 | -26,000 | 23.1636 | 598,197,000 | 2017-03-31 |
| 2140 | 2017-04-24 | 138,590,020 | 0 | 23.1680 | 598,197,000 | 2017-03-31 |
| 2141 | 2017-04-21 | 138,590,020 | 16,000 | 23.1680 | 598,197,000 | 2017-03-31 |
| 2142 | 2017-04-20 | 138,574,020 | -80,000 | 23.1653 | 598,197,000 | 2017-03-31 |
| 2143 | 2017-04-19 | 138,654,020 | 0 | 23.1787 | 598,197,000 | 2017-03-31 |
| 2144 | 2017-04-18 | 138,654,020 | 6,000 | 23.1787 | 598,197,000 | 2017-03-31 |
| 2145 | 2017-04-13 | 138,648,020 | 80,000 | 23.1777 | 598,197,000 | 2017-03-31 |
| 2146 | 2017-04-12 | 138,568,020 | 0 | 23.1643 | 598,197,000 | 2017-03-31 |
| 2147 | 2017-04-11 | 138,568,020 | -40,000 | 23.1643 | 598,197,000 | 2017-03-31 |
| 2148 | 2017-04-10 | 138,608,020 | 0 | 23.1710 | 598,197,000 | 2017-03-31 |
| 2149 | 2017-04-07 | 138,608,020 | 28,000 | 23.1710 | 598,197,000 | 2017-03-31 |
| 2150 | 2017-04-06 | 138,580,020 | -30,000 | 23.1663 | 598,197,000 | 2017-03-31 |
| 2151 | 2017-04-05 | 138,610,020 | 0 | 23.1713 | 598,197,000 | 2017-03-31 |
| 2152 | 2017-04-03 | 138,610,020 | 8,000 | 23.1713 | 598,197,000 | 2017-03-31 |
| 2153 | 2017-03-31 | 138,602,020 | 0 | 23.1700 | 598,197,000 | 2017-03-31 |
| 2154 | 2017-03-30 | 138,602,020 | -30,000 | 23.1700 | 598,197,000 | 2017-02-28 |
| 2155 | 2017-03-29 | 138,632,020 | -30,000 | 23.1750 | 598,197,000 | 2017-02-28 |
| 2156 | 2017-03-28 | 138,662,020 | -4,000 | 23.1800 | 598,197,000 | 2017-02-28 |
| 2157 | 2017-03-27 | 138,666,020 | 0 | 23.1807 | 598,197,000 | 2017-02-28 |
| 2158 | 2017-03-24 | 138,666,020 | 0 | 23.1807 | 598,197,000 | 2017-02-28 |
| 2159 | 2017-03-23 | 138,666,020 | 0 | 23.1807 | 598,197,000 | 2017-02-28 |
| 2160 | 2017-03-22 | 138,666,020 | -12,000 | 23.1807 | 598,197,000 | 2017-02-28 |
| 2161 | 2017-03-21 | 138,678,020 | 80,000 | 23.1827 | 598,197,000 | 2017-02-28 |
| 2162 | 2017-03-20 | 138,598,020 | -14,000 | 23.1693 | 598,197,000 | 2017-02-28 |
| 2163 | 2017-03-17 | 138,612,020 | 62,000 | 23.1716 | 598,197,000 | 2017-02-28 |
| 2164 | 2017-03-16 | 138,550,020 | 4,000 | 23.1613 | 598,197,000 | 2017-02-28 |
| 2165 | 2017-03-15 | 138,546,020 | -140,000 | 23.1606 | 598,197,000 | 2017-02-28 |
| 2166 | 2017-03-14 | 138,686,020 | 54,000 | 23.1840 | 598,197,000 | 2017-02-28 |
| 2167 | 2017-03-13 | 138,632,020 | 88,000 | 23.1750 | 598,197,000 | 2017-02-28 |
| 2168 | 2017-03-10 | 138,544,020 | 0 | 23.1603 | 598,197,000 | 2017-02-28 |
| 2169 | 2017-03-09 | 138,544,020 | -4,000 | 23.1603 | 598,197,000 | 2017-02-28 |
| 2170 | 2017-03-08 | 138,548,020 | 0 | 23.1609 | 598,197,000 | 2017-02-28 |
| 2171 | 2017-03-07 | 138,548,020 | 0 | 23.1609 | 598,197,000 | 2017-02-28 |
| 2172 | 2017-03-06 | 138,548,020 | -4,000 | 23.1609 | 598,197,000 | 2017-02-28 |
| 2173 | 2017-03-03 | 138,552,020 | 112,000 | 23.1616 | 598,197,000 | 2017-02-28 |
| 2174 | 2017-03-02 | 138,440,020 | 0 | 23.1429 | 598,197,000 | 2017-02-28 |
| 2175 | 2017-03-01 | 138,440,020 | 0 | 23.1429 | 598,197,000 | 2017-02-28 |
| 2176 | 2017-02-28 | 138,440,020 | 298,000 | 23.1429 | 598,197,000 | 2017-02-28 |
| 2177 | 2017-02-27 | 138,142,020 | 174,000 | 23.0931 | 598,197,000 | 2017-01-31 |
| 2178 | 2017-02-24 | 137,968,020 | 0 | 23.0640 | 598,197,000 | 2017-01-31 |
| 2179 | 2017-02-23 | 137,968,020 | -22,000 | 23.0640 | 598,197,000 | 2017-01-31 |
| 2180 | 2017-02-22 | 137,990,020 | 0 | 23.0677 | 598,197,000 | 2017-01-31 |
| 2181 | 2017-02-21 | 137,990,020 | 0 | 23.0677 | 598,197,000 | 2017-01-31 |
| 2182 | 2017-02-20 | 137,990,020 | 16,000 | 23.0677 | 598,197,000 | 2017-01-31 |
| 2183 | 2017-02-17 | 137,974,020 | 18,000 | 23.0650 | 598,197,000 | 2017-01-31 |
| 2184 | 2017-02-16 | 137,956,020 | -38,000 | 23.0620 | 598,197,000 | 2017-01-31 |
| 2185 | 2017-02-15 | 137,994,020 | 0 | 23.0683 | 598,197,000 | 2017-01-31 |
| 2186 | 2017-02-14 | 137,994,020 | 12,000 | 23.0683 | 598,197,000 | 2017-01-31 |
| 2187 | 2017-02-13 | 137,982,020 | 440,000 | 23.0663 | 598,197,000 | 2017-01-31 |
| 2188 | 2017-02-10 | 137,542,020 | 0 | 22.9928 | 598,197,000 | 2017-01-31 |
| 2189 | 2017-02-09 | 137,542,020 | 608,000 | 22.9928 | 598,197,000 | 2017-01-31 |
| 2190 | 2017-02-08 | 136,934,020 | -40,000 | 22.8911 | 598,197,000 | 2017-01-31 |
| 2191 | 2017-02-07 | 136,974,020 | 0 | 22.8978 | 598,197,000 | 2017-01-31 |
| 2192 | 2017-02-06 | 136,974,020 | 0 | 22.8978 | 598,197,000 | 2017-01-31 |
| 2193 | 2017-02-03 | 136,974,020 | -58,000 | 22.8978 | 598,197,000 | 2017-01-31 |
| 2194 | 2017-02-02 | 137,032,020 | -264,000 | 22.9075 | 598,197,000 | 2017-01-31 |
| 2195 | 2017-02-01 | 137,296,020 | 36,000 | 22.9516 | 598,197,000 | 2017-01-31 |
| 2196 | 2017-01-27 | 137,260,020 | 0 | 22.9456 | 598,197,000 | 2016-12-31 |
| 2197 | 2017-01-26 | 137,260,020 | 0 | 22.9456 | 598,197,000 | 2016-12-31 |
| 2198 | 2017-01-25 | 137,260,020 | 0 | 22.9456 | 598,197,000 | 2016-12-31 |
| 2199 | 2017-01-24 | 137,260,020 | 50,000 | 22.9456 | 598,197,000 | 2016-12-31 |
| 2200 | 2017-01-23 | 137,210,020 | -122,000 | 22.9373 | 598,197,000 | 2016-12-31 |
| 2201 | 2017-01-20 | 137,332,020 | 38,000 | 22.9577 | 598,197,000 | 2016-12-31 |
| 2202 | 2017-01-19 | 137,294,020 | 446,000 | 22.9513 | 598,197,000 | 2016-12-31 |
| 2203 | 2017-01-18 | 136,848,020 | 0 | 22.8767 | 598,197,000 | 2016-12-31 |
| 2204 | 2017-01-17 | 136,848,020 | 30,000 | 22.8767 | 598,197,000 | 2016-12-31 |
| 2205 | 2017-01-16 | 136,818,020 | 1,646,000 | 22.8717 | 598,197,000 | 2016-12-31 |
| 2206 | 2017-01-13 | 135,172,020 | 48,000 | 22.5966 | 598,197,000 | 2016-12-31 |
| 2207 | 2017-01-12 | 135,124,020 | -104,000 | 22.5885 | 598,197,000 | 2016-12-31 |
| 2208 | 2017-01-11 | 135,228,020 | 14,000 | 22.6059 | 598,197,000 | 2016-12-31 |
| 2209 | 2017-01-10 | 135,214,020 | 686,000 | 22.6036 | 598,197,000 | 2016-12-31 |
| 2210 | 2017-01-09 | 134,528,020 | 60,000 | 22.4889 | 598,197,000 | 2016-12-31 |
| 2211 | 2017-01-06 | 134,468,020 | 106,000 | 22.4789 | 598,197,000 | 2016-12-31 |
| 2212 | 2017-01-05 | 134,362,020 | 784,000 | 22.4612 | 598,197,000 | 2016-12-31 |
| 2213 | 2017-01-04 | 133,578,020 | -168,000 | 22.3301 | 598,197,000 | 2016-12-31 |
| 2214 | 2017-01-03 | 133,746,020 | 42,000 | 22.3582 | 598,197,000 | 2016-12-31 |
| 2215 | 2016-12-30 | 133,704,020 | 128,000 | 21.7407 | 614,993,000 | 2016-11-30 |
| 2216 | 2016-12-29 | 133,576,020 | 634,000 | 21.7199 | 614,993,000 | 2016-11-30 |
| 2217 | 2016-12-28 | 132,942,020 | 26,000 | 21.6168 | 614,993,000 | 2016-11-30 |
| 2218 | 2016-12-23 | 132,916,020 | 166,000 | 21.6126 | 614,993,000 | 2016-11-30 |
| 2219 | 2016-12-22 | 132,750,020 | 110,000 | 21.5856 | 614,993,000 | 2016-11-30 |
| 2220 | 2016-12-21 | 132,640,020 | -206,000 | 21.5677 | 614,993,000 | 2016-11-30 |
| 2221 | 2016-12-20 | 132,846,020 | 70,000 | 21.6012 | 614,993,000 | 2016-11-30 |
| 2222 | 2016-12-19 | 132,776,020 | -16,000 | 21.5898 | 614,993,000 | 2016-11-30 |
| 2223 | 2016-12-16 | 132,792,020 | -36,000 | 21.5924 | 614,993,000 | 2016-11-30 |
| 2224 | 2016-12-15 | 132,828,020 | -10,000 | 21.5983 | 614,993,000 | 2016-11-30 |
| 2225 | 2016-12-14 | 132,838,020 | 46,000 | 21.5999 | 614,993,000 | 2016-11-30 |
| 2226 | 2016-12-13 | 132,792,020 | -2,000 | 21.5924 | 614,993,000 | 2016-11-30 |
| 2227 | 2016-12-12 | 132,794,020 | -2,000 | 21.5928 | 614,993,000 | 2016-11-30 |
| 2228 | 2016-12-09 | 132,796,020 | -50,000 | 21.5931 | 614,993,000 | 2016-11-30 |
| 2229 | 2016-12-08 | 132,846,020 | 70,000 | 21.6012 | 614,993,000 | 2016-11-30 |
| 2230 | 2016-12-07 | 132,776,020 | 18,000 | 21.5898 | 614,993,000 | 2016-11-30 |
| 2231 | 2016-12-06 | 132,758,020 | 42,000 | 21.5869 | 614,993,000 | 2016-11-30 |
| 2232 | 2016-12-05 | 132,716,020 | -78,000 | 21.5801 | 614,993,000 | 2016-11-30 |
| 2233 | 2016-12-02 | 132,794,020 | 618,000 | 21.5928 | 614,993,000 | 2016-11-30 |
| 2234 | 2016-12-01 | 132,176,020 | 12,000 | 21.4923 | 614,993,000 | 2016-11-30 |
| 2235 | 2016-11-30 | 132,164,020 | -20,000 | 21.4903 | 614,993,000 | 2016-11-30 |
| 2236 | 2016-11-29 | 132,184,020 | -16,000 | 21.4936 | 614,993,000 | 2016-10-31 |
| 2237 | 2016-11-28 | 132,200,020 | -62,000 | 21.4962 | 614,993,000 | 2016-10-31 |
| 2238 | 2016-11-25 | 132,262,020 | -548,000 | 21.5063 | 614,993,000 | 2016-10-31 |
| 2239 | 2016-11-24 | 132,810,020 | -262,000 | 21.5954 | 614,993,000 | 2016-10-31 |
| 2240 | 2016-11-23 | 133,072,020 | -94,000 | 21.6380 | 614,993,000 | 2016-10-31 |
| 2241 | 2016-11-22 | 133,166,020 | -40,000 | 21.6533 | 614,993,000 | 2016-10-31 |
| 2242 | 2016-11-21 | 133,206,020 | -132,000 | 21.6598 | 614,993,000 | 2016-10-31 |
| 2243 | 2016-11-18 | 133,338,020 | -122,000 | 21.6812 | 614,993,000 | 2016-10-31 |
| 2244 | 2016-11-17 | 133,460,020 | -68,000 | 21.7011 | 614,993,000 | 2016-10-31 |
| 2245 | 2016-11-16 | 133,528,020 | -86,000 | 21.7121 | 614,993,000 | 2016-10-31 |
| 2246 | 2016-11-15 | 133,614,020 | 108,000 | 21.7261 | 614,993,000 | 2016-10-31 |
| 2247 | 2016-11-14 | 133,506,020 | -2,458,000 | 21.7085 | 614,993,000 | 2016-10-31 |
| 2248 | 2016-11-11 | 135,964,020 | 76,000 | 22.1082 | 614,993,000 | 2016-10-31 |
| 2249 | 2016-11-10 | 135,888,020 | -22,000 | 22.0959 | 614,993,000 | 2016-10-31 |
| 2250 | 2016-11-09 | 135,910,020 | 300,000 | 22.0994 | 614,993,000 | 2016-10-31 |
| 2251 | 2016-11-08 | 135,610,020 | 64,000 | 22.0507 | 614,993,000 | 2016-10-31 |
| 2252 | 2016-11-07 | 135,546,020 | 516,000 | 22.0403 | 614,993,000 | 2016-10-31 |
| 2253 | 2016-11-04 | 135,030,020 | 100,000 | 21.9564 | 614,993,000 | 2016-10-31 |
| 2254 | 2016-11-03 | 134,930,020 | 24,000 | 21.9401 | 614,993,000 | 2016-10-31 |
| 2255 | 2016-11-02 | 134,906,020 | -60,000 | 21.9362 | 614,993,000 | 2016-10-31 |
| 2256 | 2016-11-01 | 134,966,020 | 59,282,000 | 21.9459 | 614,993,000 | 2016-10-31 |
| 2257 | 2016-10-31 | 75,684,020 | 160,000 | 12.3065 | 614,993,000 | 2016-10-31 |
| 2258 | 2016-10-28 | 75,524,020 | -156,000 | 12.2805 | 614,993,000 | 2016-09-30 |
| 2259 | 2016-10-27 | 75,680,020 | 934,000 | 12.3058 | 614,993,000 | 2016-09-30 |
| 2260 | 2016-10-26 | 74,746,020 | 626,000 | 12.1540 | 614,993,000 | 2016-09-30 |
| 2261 | 2016-10-25 | 74,120,020 | 3,068,000 | 12.0522 | 614,993,000 | 2016-09-30 |
| 2262 | 2016-10-24 | 71,052,020 | 2,004,000 | 11.5533 | 614,993,000 | 2016-09-30 |
| 2263 | 2016-10-21 | 69,048,020 | 0 | 11.2274 | 614,993,000 | 2016-09-30 |
| 2264 | 2016-10-20 | 69,048,020 | 2,444,000 | 11.2274 | 614,993,000 | 2016-09-30 |
| 2265 | 2016-10-19 | 66,604,020 | 2,054,000 | 10.8300 | 614,993,000 | 2016-09-30 |
| 2266 | 2016-10-18 | 64,550,020 | 1,422,000 | 10.4961 | 614,993,000 | 2016-09-30 |
| 2267 | 2016-10-17 | 63,128,020 | 882,000 | 10.2648 | 614,993,000 | 2016-09-30 |
| 2268 | 2016-10-14 | 62,246,020 | 7,136,000 | 10.1214 | 614,993,000 | 2016-09-30 |
| 2269 | 2016-10-13 | 55,110,020 | 731,000 | 8.9611 | 614,993,000 | 2016-09-30 |
| 2270 | 2016-10-12 | 54,379,020 | -38,000 | 8.8422 | 614,993,000 | 2016-09-30 |
| 2271 | 2016-10-11 | 54,417,020 | 16,000 | 8.8484 | 614,993,000 | 2016-09-30 |
| 2272 | 2016-10-07 | 54,401,020 | 784,000 | 8.8458 | 614,993,000 | 2016-09-30 |
| 2273 | 2016-10-06 | 53,617,020 | 814,000 | 8.7183 | 614,993,000 | 2016-09-30 |
| 2274 | 2016-10-05 | 52,803,020 | 18,000 | 8.5860 | 614,993,000 | 2016-09-30 |
| 2275 | 2016-10-04 | 52,785,020 | 236,000 | 8.5830 | 614,993,000 | 2016-09-30 |
| 2276 | 2016-10-03 | 52,549,020 | 418,000 | 8.5447 | 614,993,000 | 2016-09-30 |
| 2277 | 2016-09-30 | 52,131,020 | 92,000 | 8.4767 | 614,993,000 | 2016-09-30 |
| 2278 | 2016-09-29 | 52,039,020 | 1,170,000 | 8.4617 | 614,993,000 | 2016-08-31 |
| 2279 | 2016-09-28 | 50,869,020 | 342,000 | 8.2715 | 614,993,000 | 2016-08-31 |
| 2280 | 2016-09-27 | 50,527,020 | 44,000 | 8.2159 | 614,993,000 | 2016-08-31 |
| 2281 | 2016-09-26 | 50,483,020 | 4,000 | 8.2087 | 614,993,000 | 2016-08-31 |
| 2282 | 2016-09-23 | 50,479,020 | 60,000 | 8.2081 | 614,993,000 | 2016-08-31 |
| 2283 | 2016-09-22 | 50,419,020 | 0 | 8.1983 | 614,993,000 | 2016-08-31 |
| 2284 | 2016-09-21 | 50,419,020 | 2,000 | 8.1983 | 614,993,000 | 2016-08-31 |
| 2285 | 2016-09-20 | 50,417,020 | -70,000 | 8.1980 | 614,993,000 | 2016-08-31 |
| 2286 | 2016-09-19 | 50,487,020 | 94,000 | 8.2094 | 614,993,000 | 2016-08-31 |
| 2287 | 2016-09-15 | 50,393,020 | 22,000 | 8.1941 | 614,993,000 | 2016-08-31 |
| 2288 | 2016-09-14 | 50,371,020 | 156,000 | 8.1905 | 614,993,000 | 2016-08-31 |
| 2289 | 2016-09-13 | 50,215,020 | -84,000 | 8.1651 | 614,993,000 | 2016-08-31 |
| 2290 | 2016-09-12 | 50,299,020 | -54,000 | 8.1788 | 614,993,000 | 2016-08-31 |
| 2291 | 2016-09-09 | 50,353,020 | -2,000 | 8.1876 | 614,993,000 | 2016-08-31 |
| 2292 | 2016-09-08 | 50,355,020 | 108,000 | 8.1879 | 614,993,000 | 2016-08-31 |
| 2293 | 2016-09-07 | 50,247,020 | 682,000 | 8.1703 | 614,993,000 | 2016-08-31 |
| 2294 | 2016-09-06 | 49,565,020 | 8,000 | 8.0594 | 614,993,000 | 2016-08-31 |
| 2295 | 2016-09-05 | 49,557,020 | 446,000 | 8.0581 | 614,993,000 | 2016-08-31 |
| 2296 | 2016-09-02 | 49,111,020 | 298,000 | 7.9856 | 614,993,000 | 2016-08-31 |
| 2297 | 2016-09-01 | 48,813,020 | 1,230,000 | 7.9372 | 614,993,000 | 2016-08-31 |
| 2298 | 2016-08-31 | 47,583,020 | -138,000 | 7.7372 | 614,993,000 | 2016-08-31 |
| 2299 | 2016-08-30 | 47,721,020 | -20,000 | 7.7596 | 614,993,000 | 2016-07-31 |
| 2300 | 2016-08-29 | 47,741,020 | 211,000 | 7.7629 | 614,993,000 | 2016-07-31 |
| 2301 | 2016-08-26 | 47,530,020 | 44,000 | 7.7285 | 614,993,000 | 2016-07-31 |
| 2302 | 2016-08-25 | 47,486,020 | 22,000 | 7.7214 | 614,993,000 | 2016-07-31 |
| 2303 | 2016-08-24 | 47,464,020 | 112,000 | 7.7178 | 614,993,000 | 2016-07-31 |
| 2304 | 2016-08-23 | 47,352,020 | 2,000 | 7.6996 | 614,993,000 | 2016-07-31 |
| 2305 | 2016-08-22 | 47,350,020 | -10,000 | 7.6993 | 614,993,000 | 2016-07-31 |
| 2306 | 2016-08-19 | 47,360,020 | 0 | 7.7009 | 614,993,000 | 2016-07-31 |
| 2307 | 2016-08-18 | 47,360,020 | -22,000 | 7.7009 | 614,993,000 | 2016-07-31 |
| 2308 | 2016-08-17 | 47,382,020 | -6,000 | 7.7045 | 614,993,000 | 2016-07-31 |
| 2309 | 2016-08-16 | 47,388,020 | -30,000 | 7.7055 | 614,993,000 | 2016-07-31 |
| 2310 | 2016-08-15 | 47,418,020 | -10,000 | 7.7103 | 614,993,000 | 2016-07-31 |
| 2311 | 2016-08-12 | 47,428,020 | 12,000 | 7.7120 | 614,993,000 | 2016-07-31 |
| 2312 | 2016-08-11 | 47,416,020 | 0 | 7.7100 | 614,993,000 | 2016-07-31 |
| 2313 | 2016-08-10 | 47,416,020 | 446,000 | 7.7100 | 614,993,000 | 2016-07-31 |
| 2314 | 2016-08-09 | 46,970,020 | -30,000 | 7.6375 | 614,993,000 | 2016-07-31 |
| 2315 | 2016-08-08 | 47,000,020 | -177,980 | 7.6424 | 614,993,000 | 2016-07-31 |
| 2316 | 2016-08-05 | 47,178,000 | -2,000 | 7.6713 | 614,993,000 | 2016-07-31 |
| 2317 | 2016-08-04 | 47,180,000 | 502,000 | 7.6716 | 614,993,000 | 2016-07-31 |
| 2318 | 2016-08-03 | 46,678,000 | -66,000 | 7.5900 | 614,993,000 | 2016-07-31 |
| 2319 | 2016-08-02 | 46,744,000 | 0 | 7.6007 | 614,993,000 | 2016-07-31 |
| 2320 | 2016-08-01 | 46,744,000 | -86,000 | 7.6007 | 614,993,000 | 2016-07-31 |
| 2321 | 2016-07-29 | 46,830,000 | -10,000 | 7.3991 | 632,911,000 | 2016-06-30 |
| 2322 | 2016-07-28 | 46,840,000 | 116,000 | 7.4007 | 632,911,000 | 2016-06-30 |
| 2323 | 2016-07-27 | 46,724,000 | -122,000 | 7.3824 | 632,911,000 | 2016-06-30 |
| 2324 | 2016-07-26 | 46,846,000 | 624,000 | 7.4017 | 632,911,000 | 2016-06-30 |
| 2325 | 2016-07-25 | 46,222,000 | 62,000 | 7.3031 | 632,911,000 | 2016-06-30 |
| 2326 | 2016-07-22 | 46,160,000 | 40,000 | 7.2933 | 632,911,000 | 2016-06-30 |
| 2327 | 2016-07-21 | 46,120,000 | 188,000 | 7.2870 | 632,911,000 | 2016-06-30 |
| 2328 | 2016-07-20 | 45,932,000 | -30,000 | 7.2573 | 632,911,000 | 2016-06-30 |
| 2329 | 2016-07-19 | 45,962,000 | 40,000 | 7.2620 | 632,911,000 | 2016-06-30 |
| 2330 | 2016-07-18 | 45,922,000 | -18,000 | 7.2557 | 632,911,000 | 2016-06-30 |
| 2331 | 2016-07-15 | 45,940,000 | 30,000 | 7.2585 | 632,911,000 | 2016-06-30 |
| 2332 | 2016-07-14 | 45,910,000 | 280,000 | 7.2538 | 632,911,000 | 2016-06-30 |
| 2333 | 2016-07-13 | 45,630,000 | 0 | 7.2095 | 632,911,000 | 2016-06-30 |
| 2334 | 2016-07-12 | 45,630,000 | -14,000 | 7.2095 | 632,911,000 | 2016-06-30 |
| 2335 | 2016-07-11 | 45,644,000 | 90,000 | 7.2118 | 632,911,000 | 2016-06-30 |
| 2336 | 2016-07-08 | 45,554,000 | 108,000 | 7.1975 | 632,911,000 | 2016-06-30 |
| 2337 | 2016-07-07 | 45,446,000 | 18,000 | 7.1805 | 632,911,000 | 2016-06-30 |
| 2338 | 2016-07-06 | 45,428,000 | -22,000 | 7.1776 | 632,911,000 | 2016-06-30 |
| 2339 | 2016-07-05 | 45,450,000 | -2,622,000 | 7.1811 | 632,911,000 | 2016-06-30 |
| 2340 | 2016-07-04 | 48,072,000 | -48,000 | 7.5954 | 632,911,000 | 2016-06-30 |
| 2341 | 2016-06-30 | 48,120,000 | -1,648,000 | 7.6030 | 632,911,000 | 2016-06-30 |
| 2342 | 2016-06-29 | 49,768,000 | -94,000 | 7.8633 | 632,911,000 | 2016-06-03 |
| 2343 | 2016-06-28 | 49,862,000 | 52,000 | 7.8782 | 632,911,000 | 2016-06-03 |
| 2344 | 2016-06-27 | 49,810,000 | -236,000 | 7.8700 | 632,911,000 | 2016-06-03 |
| 2345 | 2016-06-24 | 50,046,000 | 102,000 | 7.9073 | 632,911,000 | 2016-06-03 |
| 2346 | 2016-06-23 | 49,944,000 | -118,000 | 7.8912 | 632,911,000 | 2016-06-03 |
| 2347 | 2016-06-22 | 50,062,000 | -204,000 | 7.9098 | 632,911,000 | 2016-06-03 |
| 2348 | 2016-06-21 | 50,266,000 | 18,000 | 7.9420 | 632,911,000 | 2016-06-03 |
| 2349 | 2016-06-20 | 50,248,000 | -130,000 | 7.9392 | 632,911,000 | 2016-06-03 |
| 2350 | 2016-06-17 | 50,378,000 | -278,000 | 7.9597 | 632,911,000 | 2016-06-03 |
| 2351 | 2016-06-16 | 50,656,000 | -154,000 | 8.0037 | 632,911,000 | 2016-06-03 |
| 2352 | 2016-06-15 | 50,810,000 | -288,000 | 8.0280 | 632,911,000 | 2016-06-03 |
| 2353 | 2016-06-14 | 51,098,000 | -282,000 | 8.0735 | 632,911,000 | 2016-06-03 |
| 2354 | 2016-06-13 | 51,380,000 | -332,000 | 8.1180 | 632,911,000 | 2016-06-03 |
| 2355 | 2016-06-10 | 51,712,000 | -268,000 | 8.1705 | 632,911,000 | 2016-06-03 |
| 2356 | 2016-06-08 | 51,980,000 | 0 | 8.2128 | 632,911,000 | 2016-06-03 |
| 2357 | 2016-06-07 | 51,980,000 | -220,000 | 8.2128 | 632,911,000 | 2016-06-03 |
| 2358 | 2016-06-06 | 52,200,000 | -202,000 | 8.2476 | 632,911,000 | 2016-06-03 |
| 2359 | 2016-06-03 | 52,402,000 | 34,000 | 8.2795 | 632,911,000 | 2016-06-03 |
| 2360 | 2016-06-02 | 52,368,000 | -514,000 | 8.2842 | 632,143,000 | 2016-05-31 |
| 2361 | 2016-06-01 | 52,882,000 | 444,000 | 8.3655 | 632,143,000 | 2016-05-31 |
| 2362 | 2016-05-31 | 52,438,000 | -158,000 | 8.2953 | 632,143,000 | 2016-05-31 |
| 2363 | 2016-05-30 | 52,596,000 | 20,000 | 8.3203 | 632,143,000 | 2016-05-05 |
| 2364 | 2016-05-27 | 52,576,000 | 20,000 | 8.3171 | 632,143,000 | 2016-05-05 |
| 2365 | 2016-05-26 | 52,556,000 | -852,000 | 8.3139 | 632,143,000 | 2016-05-05 |
| 2366 | 2016-05-25 | 53,408,000 | 26,000 | 8.4487 | 632,143,000 | 2016-05-05 |
| 2367 | 2016-05-24 | 53,382,000 | 196,000 | 8.4446 | 632,143,000 | 2016-05-05 |
| 2368 | 2016-05-23 | 53,186,000 | -4,000 | 8.4136 | 632,143,000 | 2016-05-05 |
| 2369 | 2016-05-20 | 53,190,000 | 0 | 8.4142 | 632,143,000 | 2016-05-05 |
| 2370 | 2016-05-19 | 53,190,000 | 328,000 | 8.4142 | 632,143,000 | 2016-05-05 |
| 2371 | 2016-05-18 | 52,862,000 | -10,000 | 8.3623 | 632,143,000 | 2016-05-05 |
| 2372 | 2016-05-17 | 52,872,000 | 86,000 | 8.3639 | 632,143,000 | 2016-05-05 |
| 2373 | 2016-05-16 | 52,786,000 | 0 | 8.3503 | 632,143,000 | 2016-05-05 |
| 2374 | 2016-05-13 | 52,786,000 | -10,000 | 8.3503 | 632,143,000 | 2016-05-05 |
| 2375 | 2016-05-12 | 52,796,000 | -28,000 | 8.3519 | 632,143,000 | 2016-05-05 |
| 2376 | 2016-05-11 | 52,824,000 | -6,000 | 8.3563 | 632,143,000 | 2016-05-05 |
| 2377 | 2016-05-10 | 52,830,000 | -150,000 | 8.3573 | 632,143,000 | 2016-05-05 |
| 2378 | 2016-05-09 | 52,980,000 | 18,000 | 8.3810 | 632,143,000 | 2016-05-05 |
| 2379 | 2016-05-06 | 52,962,000 | 90,000 | 8.3782 | 632,143,000 | 2016-05-05 |
| 2380 | 2016-05-05 | 52,872,000 | 72,000 | 8.3639 | 632,143,000 | 2016-05-05 |
| 2381 | 2016-05-04 | 52,800,000 | -10,000 | 8.4191 | 627,143,000 | 2016-04-30 |
| 2382 | 2016-05-03 | 52,810,000 | -94,000 | 8.4207 | 627,143,000 | 2016-04-30 |
| 2383 | 2016-04-29 | 52,904,000 | -10,000 | 8.4357 | 627,143,000 | 2016-03-31 |
| 2384 | 2016-04-28 | 52,914,000 | 64,000 | 8.4373 | 627,143,000 | 2016-03-31 |
| 2385 | 2016-04-27 | 52,850,000 | -4,000 | 8.4271 | 627,143,000 | 2016-03-31 |
| 2386 | 2016-04-26 | 52,854,000 | -204,000 | 8.4277 | 627,143,000 | 2016-03-31 |
| 2387 | 2016-04-25 | 53,058,000 | -64,000 | 8.4603 | 627,143,000 | 2016-03-31 |
| 2388 | 2016-04-22 | 53,122,000 | 16,000 | 8.4705 | 627,143,000 | 2016-03-31 |
| 2389 | 2016-04-21 | 53,106,000 | -160,000 | 8.4679 | 627,143,000 | 2016-03-31 |
| 2390 | 2016-04-20 | 53,266,000 | 98,000 | 8.4934 | 627,143,000 | 2016-03-31 |
| 2391 | 2016-04-19 | 53,168,000 | 28,000 | 8.4778 | 627,143,000 | 2016-03-31 |
| 2392 | 2016-04-18 | 53,140,000 | -20,000 | 8.4733 | 627,143,000 | 2016-03-31 |
| 2393 | 2016-04-15 | 53,160,000 | 48,000 | 8.4765 | 627,143,000 | 2016-03-31 |
| 2394 | 2016-04-14 | 53,112,000 | 2,000 | 8.4689 | 627,143,000 | 2016-03-31 |
| 2395 | 2016-04-13 | 53,110,000 | -34,000 | 8.4686 | 627,143,000 | 2016-03-31 |
| 2396 | 2016-04-12 | 53,144,000 | 12,000 | 8.4740 | 627,143,000 | 2016-03-31 |
| 2397 | 2016-04-11 | 53,132,000 | -10,000 | 8.4721 | 627,143,000 | 2016-03-31 |
| 2398 | 2016-04-08 | 53,142,000 | 9,970,000 | 8.4737 | 627,143,000 | 2016-03-31 |
| 2399 | 2016-04-07 | 43,172,000 | 20,000 | 6.8839 | 627,143,000 | 2016-03-31 |
| 2400 | 2016-04-06 | 43,152,000 | 234,000 | 6.8807 | 627,143,000 | 2016-03-31 |
| 2401 | 2016-04-05 | 42,918,000 | 4,000 | 6.8434 | 627,143,000 | 2016-03-31 |
| 2402 | 2016-04-01 | 42,914,000 | 32,000 | 6.8428 | 627,143,000 | 2016-03-31 |
| 2403 | 2016-03-31 | 42,882,000 | 3,022,000 | 6.8377 | 627,143,000 | 2016-03-31 |
| 2404 | 2016-03-30 | 39,860,000 | 64,000 | 6.3558 | 627,143,000 | 2016-03-22 |
| 2405 | 2016-03-29 | 39,796,000 | -52,000 | 6.3456 | 627,143,000 | 2016-03-22 |
| 2406 | 2016-03-24 | 39,848,000 | 22,000 | 6.3539 | 627,143,000 | 2016-03-22 |
| 2407 | 2016-03-23 | 39,826,000 | 80,000 | 6.3504 | 627,143,000 | 2016-03-22 |
| 2408 | 2016-03-22 | 39,746,000 | 30,000 | 6.3376 | 627,143,000 | 2016-03-22 |
| 2409 | 2016-03-21 | 39,716,000 | -28,000 | 6.3633 | 624,143,000 | 2016-02-29 |
| 2410 | 2016-03-18 | 39,744,000 | 14,000 | 6.3678 | 624,143,000 | 2016-02-29 |
| 2411 | 2016-03-17 | 39,730,000 | 46,000 | 6.3655 | 624,143,000 | 2016-02-29 |
| 2412 | 2016-03-16 | 39,684,000 | 10,000 | 6.3582 | 624,143,000 | 2016-02-29 |
| 2413 | 2016-03-15 | 39,674,000 | 68,000 | 6.3566 | 624,143,000 | 2016-02-29 |
| 2414 | 2016-03-14 | 39,606,000 | 240,000 | 6.3457 | 624,143,000 | 2016-02-29 |
| 2415 | 2016-03-11 | 39,366,000 | -38,000 | 6.3072 | 624,143,000 | 2016-02-29 |
| 2416 | 2016-03-10 | 39,404,000 | -24,000 | 6.3133 | 624,143,000 | 2016-02-29 |
| 2417 | 2016-03-09 | 39,428,000 | 100,000 | 6.3171 | 624,143,000 | 2016-02-29 |
| 2418 | 2016-03-08 | 39,328,000 | 20,000 | 6.3011 | 624,143,000 | 2016-02-29 |
| 2419 | 2016-03-07 | 39,308,000 | 6,000 | 6.2979 | 624,143,000 | 2016-02-29 |
| 2420 | 2016-03-04 | 39,302,000 | 34,000 | 6.2970 | 624,143,000 | 2016-02-29 |
| 2421 | 2016-03-03 | 39,268,000 | 284,000 | 6.2915 | 624,143,000 | 2016-02-29 |
| 2422 | 2016-03-02 | 38,984,000 | 426,000 | 6.2460 | 624,143,000 | 2016-02-29 |
| 2423 | 2016-03-01 | 38,558,000 | 710,000 | 6.1778 | 624,143,000 | 2016-02-29 |
| 2424 | 2016-02-29 | 37,848,000 | 2,000 | 6.0640 | 624,143,000 | 2016-02-29 |
| 2425 | 2016-02-26 | 37,846,000 | 0 | 6.0637 | 624,143,000 | 2016-01-31 |
| 2426 | 2016-02-25 | 37,846,000 | 14,000 | 6.0637 | 624,143,000 | 2016-01-31 |
| 2427 | 2016-02-24 | 37,832,000 | 324,000 | 6.0614 | 624,143,000 | 2016-01-31 |
| 2428 | 2016-02-23 | 37,508,000 | 70,000 | 6.0095 | 624,143,000 | 2016-01-31 |
| 2429 | 2016-02-22 | 37,438,000 | -1,938,000 | 5.9983 | 624,143,000 | 2016-01-31 |
| 2430 | 2016-02-19 | 39,376,000 | -64,000 | 6.3088 | 624,143,000 | 2016-01-31 |
| 2431 | 2016-02-18 | 39,440,000 | -30,000 | 6.3191 | 624,143,000 | 2016-01-31 |
| 2432 | 2016-02-17 | 39,470,000 | 36,000 | 6.3239 | 624,143,000 | 2016-01-31 |
| 2433 | 2016-02-16 | 39,434,000 | 88,000 | 6.3181 | 624,143,000 | 2016-01-31 |
| 2434 | 2016-02-15 | 39,346,000 | -194,000 | 6.3040 | 624,143,000 | 2016-01-31 |
| 2435 | 2016-02-12 | 39,540,000 | 84,000 | 6.3351 | 624,143,000 | 2016-01-31 |
| 2436 | 2016-02-11 | 39,456,000 | -2,000 | 6.3216 | 624,143,000 | 2016-01-31 |
| 2437 | 2016-02-05 | 39,458,000 | 332,000 | 6.3219 | 624,143,000 | 2016-01-31 |
| 2438 | 2016-02-04 | 39,126,000 | 1,056,000 | 6.2688 | 624,143,000 | 2016-01-31 |
| 2439 | 2016-02-03 | 38,070,000 | -32,000 | 6.0996 | 624,143,000 | 2016-01-31 |
| 2440 | 2016-02-02 | 38,102,000 | 196,000 | 6.1047 | 624,143,000 | 2016-01-31 |
| 2441 | 2016-02-01 | 37,906,000 | 4,000 | 6.0733 | 624,143,000 | 2016-01-31 |
| 2442 | 2016-01-29 | 37,902,000 | 60,000 | 6.0726 | 624,143,000 | 2015-12-31 |
| 2443 | 2016-01-28 | 37,842,000 | 34,000 | 6.0630 | 624,143,000 | 2015-12-31 |
| 2444 | 2016-01-27 | 37,808,000 | 536,000 | 6.0576 | 624,143,000 | 2015-12-31 |
| 2445 | 2016-01-26 | 37,272,000 | -30,000 | 5.9717 | 624,143,000 | 2015-12-31 |
| 2446 | 2016-01-25 | 37,302,000 | -26,000 | 5.9765 | 624,143,000 | 2015-12-31 |
| 2447 | 2016-01-22 | 37,328,000 | 60,000 | 5.9807 | 624,143,000 | 2015-12-31 |
| 2448 | 2016-01-21 | 37,268,000 | 76,000 | 5.9711 | 624,143,000 | 2015-12-31 |
| 2449 | 2016-01-20 | 37,192,000 | 98,000 | 5.9589 | 624,143,000 | 2015-12-31 |
| 2450 | 2016-01-19 | 37,094,000 | -156,000 | 5.9432 | 624,143,000 | 2015-12-31 |
| 2451 | 2016-01-18 | 37,250,000 | -72,000 | 5.9682 | 624,143,000 | 2015-12-31 |
| 2452 | 2016-01-15 | 37,322,000 | 334,000 | 5.9797 | 624,143,000 | 2015-12-31 |
| 2453 | 2016-01-14 | 36,988,000 | 44,000 | 5.9262 | 624,143,000 | 2015-12-31 |
| 2454 | 2016-01-13 | 36,944,000 | -14,000 | 5.9192 | 624,143,000 | 2015-12-31 |
| 2455 | 2016-01-12 | 36,958,000 | 124,000 | 5.9214 | 624,143,000 | 2015-12-31 |
| 2456 | 2016-01-11 | 36,834,000 | -118,000 | 5.9015 | 624,143,000 | 2015-12-31 |
| 2457 | 2016-01-08 | 36,952,000 | 74,000 | 5.9204 | 624,143,000 | 2015-12-31 |
| 2458 | 2016-01-07 | 36,878,000 | 414,000 | 5.9086 | 624,143,000 | 2015-12-31 |
| 2459 | 2016-01-06 | 36,464,000 | -126,000 | 5.8423 | 624,143,000 | 2015-12-31 |
| 2460 | 2016-01-05 | 36,590,000 | -6,172,000 | 5.8624 | 624,143,000 | 2015-12-31 |
| 2461 | 2016-01-04 | 42,762,000 | -76,000 | 6.8513 | 624,143,000 | 2015-12-31 |
| 2462 | 2015-12-31 | 42,838,000 | 0 | 6.8635 | 624,143,000 | 2015-12-31 |
| 2463 | 2015-12-30 | 42,838,000 | -174,000 | 6.8635 | 624,143,000 | 2015-11-30 |
| 2464 | 2015-12-29 | 43,012,000 | -52,000 | 6.8914 | 624,143,000 | 2015-11-30 |
| 2465 | 2015-12-28 | 43,064,000 | 730,000 | 6.8997 | 624,143,000 | 2015-11-30 |
| 2466 | 2015-12-24 | 42,334,000 | 0 | 6.7827 | 624,143,000 | 2015-11-30 |
| 2467 | 2015-12-23 | 42,334,000 | -140,000 | 6.7827 | 624,143,000 | 2015-11-30 |
| 2468 | 2015-12-22 | 42,474,000 | -2,000 | 6.8052 | 624,143,000 | 2015-11-30 |
| 2469 | 2015-12-21 | 42,476,000 | 80,000 | 6.8055 | 624,143,000 | 2015-11-30 |
| 2470 | 2015-12-18 | 42,396,000 | 108,000 | 6.7927 | 624,143,000 | 2015-11-30 |
| 2471 | 2015-12-17 | 42,288,000 | 96,000 | 6.7754 | 624,143,000 | 2015-11-30 |
| 2472 | 2015-12-16 | 42,192,000 | 106,000 | 6.7600 | 624,143,000 | 2015-11-30 |
| 2473 | 2015-12-15 | 42,086,000 | 36,000 | 6.7430 | 624,143,000 | 2015-11-30 |
| 2474 | 2015-12-14 | 42,050,000 | 1,903,000 | 6.7372 | 624,143,000 | 2015-11-30 |
| 2475 | 2015-12-11 | 40,147,000 | -52,000 | 6.4323 | 624,143,000 | 2015-11-30 |
| 2476 | 2015-12-10 | 40,199,000 | 20,000 | 6.4407 | 624,143,000 | 2015-11-30 |
| 2477 | 2015-12-09 | 40,179,000 | 14,000 | 6.4375 | 624,143,000 | 2015-11-30 |
| 2478 | 2015-12-08 | 40,165,000 | 228,000 | 6.4352 | 624,143,000 | 2015-11-30 |
| 2479 | 2015-12-07 | 39,937,000 | 0 | 6.3987 | 624,143,000 | 2015-11-30 |
| 2480 | 2015-12-04 | 39,937,000 | -30,000 | 6.3987 | 624,143,000 | 2015-11-30 |
| 2481 | 2015-12-03 | 39,967,000 | 18,000 | 6.4035 | 624,143,000 | 2015-11-30 |
| 2482 | 2015-12-02 | 39,949,000 | -44,000 | 6.4006 | 624,143,000 | 2015-11-30 |
| 2483 | 2015-12-01 | 39,993,000 | 22,000 | 6.4077 | 624,143,000 | 2015-11-30 |
| 2484 | 2015-11-30 | 39,971,000 | 292,000 | 6.4041 | 624,143,000 | 2015-11-30 |
| 2485 | 2015-11-27 | 39,679,000 | 94,000 | 6.3574 | 624,143,000 | 2015-11-04 |
| 2486 | 2015-11-26 | 39,585,000 | -6,000 | 6.3423 | 624,143,000 | 2015-11-04 |
| 2487 | 2015-11-25 | 39,591,000 | 150,000 | 6.3433 | 624,143,000 | 2015-11-04 |
| 2488 | 2015-11-24 | 39,441,000 | 52,000 | 6.3192 | 624,143,000 | 2015-11-04 |
| 2489 | 2015-11-23 | 39,389,000 | 14,000 | 6.3109 | 624,143,000 | 2015-11-04 |
| 2490 | 2015-11-20 | 39,375,000 | 86,000 | 6.3087 | 624,143,000 | 2015-11-04 |
| 2491 | 2015-11-19 | 39,289,000 | 284,000 | 6.2949 | 624,143,000 | 2015-11-04 |
| 2492 | 2015-11-18 | 39,005,000 | 176,000 | 6.2494 | 624,143,000 | 2015-11-04 |
| 2493 | 2015-11-17 | 38,829,000 | 60,000 | 6.2212 | 624,143,000 | 2015-11-04 |
| 2494 | 2015-11-16 | 38,769,000 | -92,000 | 6.2116 | 624,143,000 | 2015-11-04 |
| 2495 | 2015-11-13 | 38,861,000 | -148,000 | 6.2263 | 624,143,000 | 2015-11-04 |
| 2496 | 2015-11-12 | 39,009,000 | 8,000 | 6.2500 | 624,143,000 | 2015-11-04 |
| 2497 | 2015-11-11 | 39,001,000 | -68,000 | 6.2487 | 624,143,000 | 2015-11-04 |
| 2498 | 2015-11-10 | 39,069,000 | 94,000 | 6.2596 | 624,143,000 | 2015-11-04 |
| 2499 | 2015-11-09 | 38,975,000 | 82,000 | 6.2446 | 624,143,000 | 2015-11-04 |
| 2500 | 2015-11-06 | 38,893,000 | 142,000 | 6.2314 | 624,143,000 | 2015-11-04 |
| 2501 | 2015-11-05 | 38,751,000 | 48,000 | 6.2087 | 624,143,000 | 2015-11-04 |
| 2502 | 2015-11-04 | 38,703,000 | 34,000 | 6.2010 | 624,143,000 | 2015-11-04 |
| 2503 | 2015-11-03 | 38,669,000 | -90,000 | 6.2285 | 620,839,000 | 2015-10-31 |
| 2504 | 2015-11-02 | 38,759,000 | -12,000 | 6.2430 | 620,839,000 | 2015-10-31 |
| 2505 | 2015-10-30 | 38,771,000 | 66,000 | 6.2449 | 620,839,000 | 2015-10-27 |
| 2506 | 2015-10-29 | 38,705,000 | -10,000 | 6.2343 | 620,839,000 | 2015-10-27 |
| 2507 | 2015-10-28 | 38,715,000 | -8,000 | 6.2359 | 620,839,000 | 2015-10-27 |
| 2508 | 2015-10-27 | 38,723,000 | 2,000 | 6.2372 | 620,839,000 | 2015-10-27 |
| 2509 | 2015-10-26 | 38,721,000 | 58,000 | 6.2875 | 615,839,000 | 2015-09-30 |
| 2510 | 2015-10-23 | 38,663,000 | 92,000 | 6.2781 | 615,839,000 | 2015-09-30 |
| 2511 | 2015-10-22 | 38,571,000 | -36,000 | 6.2632 | 615,839,000 | 2015-09-30 |
| 2512 | 2015-10-20 | 38,607,000 | -4,000 | 6.2690 | 615,839,000 | 2015-09-30 |
| 2513 | 2015-10-19 | 38,611,000 | -172,000 | 6.2697 | 615,839,000 | 2015-09-30 |
| 2514 | 2015-10-16 | 38,783,000 | 0 | 6.2976 | 615,839,000 | 2015-09-30 |
| 2515 | 2015-10-15 | 38,783,000 | 62,000 | 6.2976 | 615,839,000 | 2015-09-30 |
| 2516 | 2015-10-14 | 38,721,000 | 48,000 | 6.2875 | 615,839,000 | 2015-09-30 |
| 2517 | 2015-10-13 | 38,673,000 | -60,000 | 6.2797 | 615,839,000 | 2015-09-30 |
| 2518 | 2015-10-12 | 38,733,000 | -62,000 | 6.2895 | 615,839,000 | 2015-09-30 |
| 2519 | 2015-10-09 | 38,795,000 | -76,000 | 6.2995 | 615,839,000 | 2015-09-30 |
| 2520 | 2015-10-08 | 38,871,000 | -110,000 | 6.3119 | 615,839,000 | 2015-09-30 |
| 2521 | 2015-10-07 | 38,981,000 | -164,000 | 6.3297 | 615,839,000 | 2015-09-30 |
| 2522 | 2015-10-06 | 39,145,000 | -108,000 | 6.3564 | 615,839,000 | 2015-09-30 |
| 2523 | 2015-10-05 | 39,253,000 | -28,000 | 6.3739 | 615,839,000 | 2015-09-30 |
| 2524 | 2015-10-02 | 39,281,000 | -16,000 | 6.3785 | 615,839,000 | 2015-09-30 |
| 2525 | 2015-09-30 | 39,297,000 | 46,000 | 6.3811 | 615,839,000 | 2015-09-30 |
| 2526 | 2015-09-29 | 39,251,000 | 34,000 | 6.3736 | 615,839,000 | 2015-09-08 |
| 2527 | 2015-09-25 | 39,217,000 | -70,000 | 6.3681 | 615,839,000 | 2015-09-08 |
| 2528 | 2015-09-24 | 39,287,000 | 176,000 | 6.3794 | 615,839,000 | 2015-09-08 |
| 2529 | 2015-09-23 | 39,111,000 | -16,000 | 6.3508 | 615,839,000 | 2015-09-08 |
| 2530 | 2015-09-22 | 39,127,000 | 98,000 | 6.3534 | 615,839,000 | 2015-09-08 |
| 2531 | 2015-09-21 | 39,029,000 | -10,000 | 6.3375 | 615,839,000 | 2015-09-08 |
| 2532 | 2015-09-18 | 39,039,000 | 26,000 | 6.3392 | 615,839,000 | 2015-09-08 |
| 2533 | 2015-09-17 | 39,013,000 | -18,000 | 6.3349 | 615,839,000 | 2015-09-08 |
| 2534 | 2015-09-16 | 39,031,000 | -20,016,000 | 6.3379 | 615,839,000 | 2015-09-08 |
| 2535 | 2015-09-15 | 59,047,000 | 8,000 | 9.5881 | 615,839,000 | 2015-09-08 |
| 2536 | 2015-09-14 | 59,039,000 | 158,000 | 9.5868 | 615,839,000 | 2015-09-08 |
| 2537 | 2015-09-11 | 58,881,000 | 12,000 | 9.5611 | 615,839,000 | 2015-09-08 |
| 2538 | 2015-09-10 | 58,869,000 | -6,000 | 9.5592 | 615,839,000 | 2015-09-08 |
| 2539 | 2015-09-09 | 58,875,000 | -56,000 | 9.5601 | 615,839,000 | 2015-09-08 |
| 2540 | 2015-09-08 | 58,931,000 | -32,000 | 9.5692 | 615,839,000 | 2015-09-08 |
| 2541 | 2015-09-07 | 58,963,000 | -4,000 | 9.8958 | 595,839,000 | 2015-08-31 |
| 2542 | 2015-09-04 | 58,967,000 | -88,000 | 9.8965 | 595,839,000 | 2015-08-31 |
| 2543 | 2015-09-02 | 59,055,000 | -42,000 | 9.9112 | 595,839,000 | 2015-08-31 |
| 2544 | 2015-09-01 | 59,097,000 | -112,000 | 9.9183 | 595,839,000 | 2015-08-31 |
| 2545 | 2015-08-31 | 59,209,000 | 74,000 | 9.9371 | 595,839,000 | 2015-08-31 |
| 2546 | 2015-08-28 | 59,135,000 | -22,000 | 9.9247 | 595,839,000 | 2015-07-31 |
| 2547 | 2015-08-27 | 59,157,000 | 100,000 | 9.9284 | 595,839,000 | 2015-07-31 |
| 2548 | 2015-08-26 | 59,057,000 | 930,000 | 9.9116 | 595,839,000 | 2015-07-31 |
| 2549 | 2015-08-25 | 58,127,000 | 1,724,000 | 9.7555 | 595,839,000 | 2015-07-31 |
| 2550 | 2015-08-24 | 56,403,000 | -14,000 | 9.4661 | 595,839,000 | 2015-07-31 |
| 2551 | 2015-08-21 | 56,417,000 | -44,000 | 9.4685 | 595,839,000 | 2015-07-31 |
| 2552 | 2015-08-20 | 56,461,000 | 5,914,000 | 9.4759 | 595,839,000 | 2015-07-31 |
| 2553 | 2015-08-19 | 50,547,000 | -104,000 | 8.4833 | 595,839,000 | 2015-07-31 |
| 2554 | 2015-08-18 | 50,651,000 | -74,000 | 8.5008 | 595,839,000 | 2015-07-31 |
| 2555 | 2015-08-17 | 50,725,000 | -234,000 | 8.5132 | 595,839,000 | 2015-07-31 |
| 2556 | 2015-08-14 | 50,959,000 | 120,000 | 8.5525 | 595,839,000 | 2015-07-31 |
| 2557 | 2015-08-13 | 50,839,000 | -56,000 | 8.5323 | 595,839,000 | 2015-07-31 |
| 2558 | 2015-08-12 | 50,895,000 | -112,000 | 8.5417 | 595,839,000 | 2015-07-31 |
| 2559 | 2015-08-11 | 51,007,000 | 28,000 | 8.5605 | 595,839,000 | 2015-07-31 |
| 2560 | 2015-08-10 | 50,979,000 | 242,000 | 8.5558 | 595,839,000 | 2015-07-31 |
| 2561 | 2015-08-07 | 50,737,000 | 66,000 | 8.5152 | 595,839,000 | 2015-07-31 |
| 2562 | 2015-08-06 | 50,671,000 | -30,000 | 8.5041 | 595,839,000 | 2015-07-31 |
| 2563 | 2015-08-05 | 50,701,000 | 320,000 | 8.5092 | 595,839,000 | 2015-07-31 |
| 2564 | 2015-08-04 | 50,381,000 | 88,000 | 8.4555 | 595,839,000 | 2015-07-31 |
| 2565 | 2015-08-03 | 50,293,000 | -122,000 | 8.4407 | 595,839,000 | 2015-07-31 |
| 2566 | 2015-07-31 | 50,415,000 | 616,000 | 8.4612 | 595,839,000 | 2015-07-31 |
| 2567 | 2015-07-30 | 49,799,000 | 348,000 | 8.3578 | 595,839,000 | 2015-07-10 |
| 2568 | 2015-07-29 | 49,451,000 | -426,000 | 8.2994 | 595,839,000 | 2015-07-10 |
| 2569 | 2015-07-28 | 49,877,000 | -182,000 | 8.3709 | 595,839,000 | 2015-07-10 |
| 2570 | 2015-07-27 | 50,059,000 | 32,000 | 8.4014 | 595,839,000 | 2015-07-10 |
| 2571 | 2015-07-24 | 50,027,000 | -58,000 | 8.3961 | 595,839,000 | 2015-07-10 |
| 2572 | 2015-07-23 | 50,085,000 | 13,968,000 | 8.4058 | 595,839,000 | 2015-07-10 |
| 2573 | 2015-07-22 | 36,117,000 | -2,000 | 6.0615 | 595,839,000 | 2015-07-10 |
| 2574 | 2015-07-21 | 36,119,000 | 64,000 | 6.0619 | 595,839,000 | 2015-07-10 |
| 2575 | 2015-07-20 | 36,055,000 | 336,000 | 6.0511 | 595,839,000 | 2015-07-10 |
| 2576 | 2015-07-17 | 35,719,000 | 2,908,000 | 5.9947 | 595,839,000 | 2015-07-10 |
| 2577 | 2015-07-16 | 32,811,000 | -170,000 | 5.5067 | 595,839,000 | 2015-07-10 |
| 2578 | 2015-07-15 | 32,981,000 | -34,000 | 5.5352 | 595,839,000 | 2015-07-10 |
| 2579 | 2015-07-14 | 33,015,000 | -688,000 | 5.5409 | 595,839,000 | 2015-07-10 |
| 2580 | 2015-07-13 | 33,703,000 | 24,000 | 5.6564 | 595,839,000 | 2015-07-10 |
| 2581 | 2015-07-10 | 33,679,000 | 1,236,000 | 5.6524 | 595,839,000 | 2015-07-10 |
| 2582 | 2015-07-09 | 32,443,000 | -218,000 | 6.5431 | 495,839,000 | 2015-06-30 |
| 2583 | 2015-07-08 | 32,661,000 | -426,000 | 6.5870 | 495,839,000 | 2015-06-30 |
| 2584 | 2015-07-07 | 33,087,000 | 72,000 | 6.6729 | 495,839,000 | 2015-06-30 |
| 2585 | 2015-07-06 | 33,015,000 | 290,000 | 6.6584 | 495,839,000 | 2015-06-30 |
| 2586 | 2015-07-03 | 32,725,000 | -3,428,000 | 6.5999 | 495,839,000 | 2015-06-30 |
| 2587 | 2015-07-02 | 36,153,000 | -2,216,000 | 7.2913 | 495,839,000 | 2015-06-30 |
| 2588 | 2015-06-30 | 38,369,000 | 796,000 | 7.7382 | 495,839,000 | 2015-06-30 |
| 2589 | 2015-06-29 | 37,573,000 | -90,000 | 7.5777 | 495,839,000 | 2015-06-16 |
| 2590 | 2015-06-26 | 37,663,000 | -436,000 | 7.5958 | 495,839,000 | 2015-06-16 |
| 2591 | 2015-06-25 | 38,099,000 | -38,000 | 7.6837 | 495,839,000 | 2015-06-16 |
| 2592 | 2015-06-24 | 38,137,000 | 92,000 | 7.6914 | 495,839,000 | 2015-06-16 |
| 2593 | 2015-06-23 | 38,045,000 | -3,602,000 | 7.6729 | 495,839,000 | 2015-06-16 |
| 2594 | 2015-06-22 | 41,647,000 | -396,000 | 8.3993 | 495,839,000 | 2015-06-16 |
| 2595 | 2015-06-19 | 42,043,000 | 342,000 | 8.4792 | 495,839,000 | 2015-06-16 |
| 2596 | 2015-06-18 | 41,701,000 | 292,000 | 8.4102 | 495,839,000 | 2015-06-16 |
| 2597 | 2015-06-17 | 41,409,000 | -414,000 | 8.3513 | 495,839,000 | 2015-06-16 |
| 2598 | 2015-06-16 | 41,823,000 | 118,000 | 8.4348 | 495,839,000 | 2015-06-16 |
| 2599 | 2015-06-15 | 41,705,000 | -130,000 | 9.1727 | 454,665,000 | 2015-05-31 |
| 2600 | 2015-06-12 | 41,835,000 | 320,000 | 9.2013 | 454,665,000 | 2015-05-31 |
| 2601 | 2015-06-11 | 41,515,000 | 922,000 | 9.1309 | 454,665,000 | 2015-05-31 |
| 2602 | 2015-06-10 | 40,593,000 | 665,600 | 8.9281 | 454,665,000 | 2015-05-31 |
| 2603 | 2015-06-09 | 39,927,400 | 440,400 | 8.7817 | 454,665,000 | 2015-05-31 |
| 2604 | 2015-06-08 | 39,487,000 | -2,000 | 8.6849 | 454,665,000 | 2015-05-31 |
| 2605 | 2015-06-05 | 39,489,000 | 502,000 | 8.6853 | 454,665,000 | 2015-05-31 |
| 2606 | 2015-06-04 | 38,987,000 | 566,000 | 8.5749 | 454,665,000 | 2015-05-31 |
| 2607 | 2015-06-03 | 38,421,000 | -50,000 | 8.4504 | 454,665,000 | 2015-05-31 |
| 2608 | 2015-06-02 | 38,471,000 | 70,000 | 8.4614 | 454,665,000 | 2015-05-31 |
| 2609 | 2015-06-01 | 38,401,000 | -3,984,000 | 8.4460 | 454,665,000 | 2015-05-31 |
| 2610 | 2015-05-29 | 42,385,000 | 134,000 | 9.3222 | 454,665,000 | 2015-05-12 |
| 2611 | 2015-05-28 | 42,251,000 | 1,501,981 | 9.2928 | 454,665,000 | 2015-05-12 |
| 2612 | 2015-05-27 | 40,749,019 | 332,000 | 8.9624 | 454,665,000 | 2015-05-12 |
| 2613 | 2015-05-26 | 40,417,019 | 236,000 | 8.8894 | 454,665,000 | 2015-05-12 |
| 2614 | 2015-05-22 | 40,181,019 | -150,000 | 8.8375 | 454,665,000 | 2015-05-12 |
| 2615 | 2015-05-21 | 40,331,019 | 192,019 | 8.8705 | 454,665,000 | 2015-05-12 |
| 2616 | 2015-05-20 | 40,139,000 | 30,000 | 8.8283 | 454,665,000 | 2015-05-12 |
| 2617 | 2015-05-19 | 40,109,000 | 58,000 | 8.8217 | 454,665,000 | 2015-05-12 |
| 2618 | 2015-05-18 | 40,051,000 | 166,000 | 8.8089 | 454,665,000 | 2015-05-12 |
| 2619 | 2015-05-15 | 39,885,000 | 512,000 | 8.7724 | 454,665,000 | 2015-05-12 |
| 2620 | 2015-05-14 | 39,373,000 | -78,000 | 8.6598 | 454,665,000 | 2015-05-12 |
| 2621 | 2015-05-13 | 39,451,000 | 58,000 | 8.6769 | 454,665,000 | 2015-05-12 |
| 2622 | 2015-05-12 | 39,393,000 | 52,000 | 8.6642 | 454,665,000 | 2015-05-12 |
| 2623 | 2015-05-11 | 39,341,000 | -851,161 | 9.7171 | 404,865,000 | 2015-04-30 |
| 2624 | 2015-05-08 | 40,192,161 | 50,000 | 9.9273 | 404,865,000 | 2015-04-30 |
| 2625 | 2015-05-07 | 40,142,161 | -196,000 | 9.9149 | 404,865,000 | 2015-04-30 |
| 2626 | 2015-05-06 | 40,338,161 | 356,000 | 9.9634 | 404,865,000 | 2015-04-30 |
| 2627 | 2015-05-05 | 39,982,161 | -816,000 | 9.8754 | 404,865,000 | 2015-04-30 |
| 2628 | 2015-05-04 | 40,798,161 | -1,280,000 | 10.0770 | 404,865,000 | 2015-04-30 |
| 2629 | 2015-04-30 | 42,078,161 | -274,000 | 10.3931 | 404,865,000 | 2015-04-30 |
| 2630 | 2015-04-29 | 42,352,161 | 574,000 | 10.4608 | 404,865,000 | 2015-03-31 |
| 2631 | 2015-04-28 | 41,778,161 | -124,000 | 10.3190 | 404,865,000 | 2015-03-31 |
| 2632 | 2015-04-27 | 41,902,161 | 80,000 | 10.3497 | 404,865,000 | 2015-03-31 |
| 2633 | 2015-04-24 | 41,822,161 | 580,000 | 10.3299 | 404,865,000 | 2015-03-31 |
| 2634 | 2015-04-23 | 41,242,161 | 212,000 | 10.1866 | 404,865,000 | 2015-03-31 |
| 2635 | 2015-04-22 | 41,030,161 | -452,000 | 10.1343 | 404,865,000 | 2015-03-31 |
| 2636 | 2015-04-21 | 41,482,161 | -26,000 | 10.2459 | 404,865,000 | 2015-03-31 |
| 2637 | 2015-04-20 | 41,508,161 | -1,142,000 | 10.2523 | 404,865,000 | 2015-03-31 |
| 2638 | 2015-04-17 | 42,650,161 | -944,000 | 10.5344 | 404,865,000 | 2015-03-31 |
| 2639 | 2015-04-16 | 43,594,161 | -1,034,000 | 10.7676 | 404,865,000 | 2015-03-31 |
| 2640 | 2015-04-15 | 44,628,161 | -278,879 | 11.0230 | 404,865,000 | 2015-03-31 |
| 2641 | 2015-04-14 | 44,907,040 | -32,000 | 11.0919 | 404,865,000 | 2015-03-31 |
| 2642 | 2015-04-13 | 44,939,040 | 224,000 | 11.0998 | 404,865,000 | 2015-03-31 |
| 2643 | 2015-04-10 | 44,715,040 | 918,000 | 11.0444 | 404,865,000 | 2015-03-31 |
| 2644 | 2015-04-09 | 43,797,040 | 1,070,248 | 10.8177 | 404,865,000 | 2015-03-31 |
| 2645 | 2015-04-08 | 42,726,792 | -1,541,968 | 10.5533 | 404,865,000 | 2015-03-31 |
| 2646 | 2015-04-02 | 44,268,760 | 4,304,000 | 10.9342 | 404,865,000 | 2015-03-31 |
| 2647 | 2015-04-01 | 39,964,760 | -394,240 | 9.8711 | 404,865,000 | 2015-03-31 |
| 2648 | 2015-03-31 | 40,359,000 | -1,536,000 | 9.9685 | 404,865,000 | 2015-03-31 |
| 2649 | 2015-03-30 | 41,895,000 | 82,000 | 10.3479 | 404,865,000 | 2015-02-28 |
| 2650 | 2015-03-27 | 41,813,000 | -10,000 | 10.3276 | 404,865,000 | 2015-02-28 |
| 2651 | 2015-03-26 | 41,823,000 | 160,000 | 10.3301 | 404,865,000 | 2015-02-28 |
| 2652 | 2015-03-25 | 41,663,000 | -104,000 | 10.2906 | 404,865,000 | 2015-02-28 |
| 2653 | 2015-03-24 | 41,767,000 | -306,000 | 10.3163 | 404,865,000 | 2015-02-28 |
| 2654 | 2015-03-23 | 42,073,000 | 564,000 | 10.3919 | 404,865,000 | 2015-02-28 |
| 2655 | 2015-03-20 | 41,509,000 | -222,000 | 10.2526 | 404,865,000 | 2015-02-28 |
| 2656 | 2015-03-19 | 41,731,000 | -460,000 | 10.3074 | 404,865,000 | 2015-02-28 |
| 2657 | 2015-03-18 | 42,191,000 | 98,000 | 10.4210 | 404,865,000 | 2015-02-28 |
| 2658 | 2015-03-17 | 42,093,000 | -964,000 | 10.3968 | 404,865,000 | 2015-02-28 |
| 2659 | 2015-03-16 | 43,057,000 | -392,000 | 10.6349 | 404,865,000 | 2015-02-28 |
| 2660 | 2015-03-13 | 43,449,000 | 156,000 | 10.7317 | 404,865,000 | 2015-02-28 |
| 2661 | 2015-03-12 | 43,293,000 | -78,000 | 10.6932 | 404,865,000 | 2015-02-28 |
| 2662 | 2015-03-11 | 43,371,000 | 100,000 | 10.7125 | 404,865,000 | 2015-02-28 |
| 2663 | 2015-03-10 | 43,271,000 | 0 | 10.6878 | 404,865,000 | 2015-02-28 |
| 2664 | 2015-03-09 | 43,271,000 | 0 | 10.6878 | 404,865,000 | 2015-02-28 |
| 2665 | 2015-03-06 | 43,271,000 | 10,000 | 10.6878 | 404,865,000 | 2015-02-28 |
| 2666 | 2015-03-05 | 43,261,000 | 44,000 | 10.6853 | 404,865,000 | 2015-02-28 |
| 2667 | 2015-03-04 | 43,217,000 | 60,000 | 10.6744 | 404,865,000 | 2015-02-28 |
| 2668 | 2015-03-03 | 43,157,000 | 30,000 | 10.6596 | 404,865,000 | 2015-02-28 |
| 2669 | 2015-03-02 | 43,127,000 | -10,000 | 10.6522 | 404,865,000 | 2015-02-28 |
| 2670 | 2015-02-27 | 43,137,000 | 0 | 10.6547 | 404,865,000 | 2015-01-31 |
| 2671 | 2015-02-26 | 43,137,000 | 48,000 | 10.6547 | 404,865,000 | 2015-01-31 |
| 2672 | 2015-02-25 | 43,089,000 | 22,000 | 10.6428 | 404,865,000 | 2015-01-31 |
| 2673 | 2015-02-24 | 43,067,000 | 54,000 | 10.6374 | 404,865,000 | 2015-01-31 |
| 2674 | 2015-02-23 | 43,013,000 | 2,000 | 10.6240 | 404,865,000 | 2015-01-31 |
| 2675 | 2015-02-18 | 43,011,000 | 0 | 10.6235 | 404,865,000 | 2015-01-31 |
| 2676 | 2015-02-17 | 43,011,000 | 16,000 | 10.6235 | 404,865,000 | 2015-01-31 |
| 2677 | 2015-02-16 | 42,995,000 | 0 | 10.6196 | 404,865,000 | 2015-01-31 |
| 2678 | 2015-02-13 | 42,995,000 | 0 | 10.6196 | 404,865,000 | 2015-01-31 |
| 2679 | 2015-02-12 | 42,995,000 | 24,000 | 10.6196 | 404,865,000 | 2015-01-31 |
| 2680 | 2015-02-11 | 42,971,000 | -8,000 | 10.6137 | 404,865,000 | 2015-01-31 |
| 2681 | 2015-02-10 | 42,979,000 | -6,000 | 10.6156 | 404,865,000 | 2015-01-31 |
| 2682 | 2015-02-09 | 42,985,000 | 20,000 | 10.6171 | 404,865,000 | 2015-01-31 |
| 2683 | 2015-02-06 | 42,965,000 | -38,000 | 10.6122 | 404,865,000 | 2015-01-31 |
| 2684 | 2015-02-05 | 43,003,000 | 4,000 | 10.6216 | 404,865,000 | 2015-01-31 |
| 2685 | 2015-02-04 | 42,999,000 | -40,000 | 10.6206 | 404,865,000 | 2015-01-31 |
| 2686 | 2015-02-03 | 43,039,000 | -76,000 | 10.6305 | 404,865,000 | 2015-01-31 |
| 2687 | 2015-02-02 | 43,115,000 | 207,000 | 10.6492 | 404,865,000 | 2015-01-31 |
| 2688 | 2015-01-30 | 42,908,000 | 0 | 10.5981 | 404,865,000 | 2014-12-31 |
| 2689 | 2015-01-29 | 42,908,000 | 70,000 | 10.5981 | 404,865,000 | 2014-12-31 |
| 2690 | 2015-01-28 | 42,838,000 | -14,000 | 10.5808 | 404,865,000 | 2014-12-31 |
| 2691 | 2015-01-27 | 42,852,000 | 710,000 | 10.5843 | 404,865,000 | 2014-12-31 |
| 2692 | 2015-01-26 | 42,142,000 | 152,000 | 10.4089 | 404,865,000 | 2014-12-31 |
| 2693 | 2015-01-23 | 41,990,000 | 26,000 | 10.3714 | 404,865,000 | 2014-12-31 |
| 2694 | 2015-01-22 | 41,964,000 | 154,000 | 10.3649 | 404,865,000 | 2014-12-31 |
| 2695 | 2015-01-21 | 41,810,000 | 0 | 10.3269 | 404,865,000 | 2014-12-31 |
| 2696 | 2015-01-20 | 41,810,000 | -100,000 | 10.3269 | 404,865,000 | 2014-12-31 |
| 2697 | 2015-01-19 | 41,910,000 | -104,000 | 10.3516 | 404,865,000 | 2014-12-31 |
| 2698 | 2015-01-16 | 42,014,000 | 140,000 | 10.3773 | 404,865,000 | 2014-12-31 |
| 2699 | 2015-01-15 | 41,874,000 | 138,000 | 10.3427 | 404,865,000 | 2014-12-31 |
| 2700 | 2015-01-14 | 41,736,000 | -40,000 | 10.3086 | 404,865,000 | 2014-12-31 |
| 2701 | 2015-01-13 | 41,776,000 | -40,000 | 10.3185 | 404,865,000 | 2014-12-31 |
| 2702 | 2015-01-12 | 41,816,000 | 38,000 | 10.3284 | 404,865,000 | 2014-12-31 |
| 2703 | 2015-01-09 | 41,778,000 | -10,000 | 10.3190 | 404,865,000 | 2014-12-31 |
| 2704 | 2015-01-08 | 41,788,000 | 36,000 | 10.3215 | 404,865,000 | 2014-12-31 |
| 2705 | 2015-01-07 | 41,752,000 | 140,000 | 10.3126 | 404,865,000 | 2014-12-31 |
| 2706 | 2015-01-06 | 41,612,000 | 414,000 | 10.2780 | 404,865,000 | 2014-12-31 |
| 2707 | 2015-01-05 | 41,198,000 | -174,000 | 10.1757 | 404,865,000 | 2014-12-31 |
| 2708 | 2015-01-02 | 41,372,000 | -4,000 | 10.2187 | 404,865,000 | 2014-12-31 |
| 2709 | 2014-12-31 | 41,376,000 | 0 | 10.2197 | 404,865,000 | 2014-12-31 |
| 2710 | 2014-12-30 | 41,376,000 | 166,000 | 10.2197 | 404,865,000 | 2014-12-29 |
| 2711 | 2014-12-29 | 41,210,000 | 4,890,000 | 10.1787 | 404,865,000 | 2014-12-29 |
| 2712 | 2014-12-24 | 36,320,000 | 0 | 9.0172 | 402,785,000 | 2014-11-30 |
| 2713 | 2014-12-23 | 36,320,000 | 56,000 | 9.0172 | 402,785,000 | 2014-11-30 |
| 2714 | 2014-12-22 | 36,264,000 | -24,000 | 9.0033 | 402,785,000 | 2014-11-30 |
| 2715 | 2014-12-19 | 36,288,000 | 134,000 | 9.0093 | 402,785,000 | 2014-11-30 |
| 2716 | 2014-12-18 | 36,154,000 | -88,000 | 8.9760 | 402,785,000 | 2014-11-30 |
| 2717 | 2014-12-17 | 36,242,000 | 120,000 | 8.9979 | 402,785,000 | 2014-11-30 |
| 2718 | 2014-12-16 | 36,122,000 | -566,000 | 8.9681 | 402,785,000 | 2014-11-30 |
| 2719 | 2014-12-15 | 36,688,000 | 894,000 | 9.1086 | 402,785,000 | 2014-11-30 |
| 2720 | 2014-12-12 | 35,794,000 | 660,000 | 8.8866 | 402,785,000 | 2014-11-30 |
| 2721 | 2014-12-11 | 35,134,000 | 294,000 | 8.7228 | 402,785,000 | 2014-11-30 |
| 2722 | 2014-12-10 | 34,840,000 | 18,000 | 8.6498 | 402,785,000 | 2014-11-30 |
| 2723 | 2014-12-09 | 34,822,000 | 148,000 | 8.6453 | 402,785,000 | 2014-11-30 |
| 2724 | 2014-12-08 | 34,674,000 | -210,000 | 8.6086 | 402,785,000 | 2014-11-30 |
| 2725 | 2014-12-05 | 34,884,000 | -8,000 | 8.6607 | 402,785,000 | 2014-11-30 |
| 2726 | 2014-12-04 | 34,892,000 | 60,000 | 8.6627 | 402,785,000 | 2014-11-30 |
| 2727 | 2014-12-03 | 34,832,000 | 222,000 | 8.6478 | 402,785,000 | 2014-11-30 |
| 2728 | 2014-12-02 | 34,610,000 | -1,022,000 | 8.5927 | 402,785,000 | 2014-11-30 |
| 2729 | 2014-12-01 | 35,632,000 | 730,000 | 8.8464 | 402,785,000 | 2014-11-30 |
| 2730 | 2014-11-28 | 34,902,000 | 104,000 | 8.6652 | 402,785,000 | 2014-10-31 |
| 2731 | 2014-11-27 | 34,798,000 | 1,000 | 8.6393 | 402,785,000 | 2014-10-31 |
| 2732 | 2014-11-26 | 34,797,000 | -582,000 | 8.6391 | 402,785,000 | 2014-10-31 |
| 2733 | 2014-11-25 | 35,379,000 | -42,000 | 8.7836 | 402,785,000 | 2014-10-31 |
| 2734 | 2014-11-24 | 35,421,000 | 2,111,000 | 8.7940 | 402,785,000 | 2014-10-31 |
| 2735 | 2014-11-21 | 33,310,000 | -54,000 | 8.2699 | 402,785,000 | 2014-10-31 |
| 2736 | 2014-11-20 | 33,364,000 | -168,000 | 8.2833 | 402,785,000 | 2014-10-31 |
| 2737 | 2014-11-19 | 33,532,000 | -66,000 | 8.3250 | 402,785,000 | 2014-10-31 |
| 2738 | 2014-11-18 | 33,598,000 | -144,000 | 8.3414 | 402,785,000 | 2014-10-31 |
| 2739 | 2014-11-17 | 33,742,000 | 406,000 | 8.3772 | 402,785,000 | 2014-10-31 |
| 2740 | 2014-11-14 | 33,336,000 | 436,000 | 8.2764 | 402,785,000 | 2014-10-31 |
| 2741 | 2014-11-13 | 32,900,000 | 376,000 | 8.1681 | 402,785,000 | 2014-10-31 |
| 2742 | 2014-11-12 | 32,524,000 | 180,000 | 8.0748 | 402,785,000 | 2014-10-31 |
| 2743 | 2014-11-11 | 32,344,000 | 464,000 | 8.0301 | 402,785,000 | 2014-10-31 |
| 2744 | 2014-11-10 | 31,880,000 | -110,000 | 7.9149 | 402,785,000 | 2014-10-31 |
| 2745 | 2014-11-07 | 31,990,000 | -228,000 | 7.9422 | 402,785,000 | 2014-10-31 |
| 2746 | 2014-11-06 | 32,218,000 | 90,000 | 7.9988 | 402,785,000 | 2014-10-31 |
| 2747 | 2014-11-05 | 32,128,000 | 210,000 | 7.9765 | 402,785,000 | 2014-10-31 |
| 2748 | 2014-11-04 | 31,918,000 | 44,000 | 7.9243 | 402,785,000 | 2014-10-31 |
| 2749 | 2014-11-03 | 31,874,000 | -4,000 | 7.9134 | 402,785,000 | 2014-10-31 |
| 2750 | 2014-10-31 | 31,878,000 | -22,000 | 7.9144 | 402,785,000 | 2014-10-31 |
| 2751 | 2014-10-30 | 31,900,000 | -230,000 | 7.9750 | 400,000,000 | 2014-09-30 |
| 2752 | 2014-10-29 | 32,130,000 | -2,000 | 8.0325 | 400,000,000 | 2014-09-30 |
| 2753 | 2014-10-28 | 32,132,000 | -2,000 | 8.0330 | 400,000,000 | 2014-09-30 |
| 2754 | 2014-10-27 | 32,134,000 | 10,000 | 8.0335 | 400,000,000 | 2014-09-30 |
| 2755 | 2014-10-24 | 32,124,000 | -270,000 | 8.0310 | 400,000,000 | 2014-09-30 |
| 2756 | 2014-10-23 | 32,394,000 | 40,000 | 8.0985 | 400,000,000 | 2014-09-30 |
| 2757 | 2014-10-22 | 32,354,000 | -60,000 | 8.0885 | 400,000,000 | 2014-09-30 |
| 2758 | 2014-10-21 | 32,414,000 | 38,000 | 8.1035 | 400,000,000 | 2014-09-30 |
| 2759 | 2014-10-20 | 32,376,000 | 28,000 | 8.0940 | 400,000,000 | 2014-09-30 |
| 2760 | 2014-10-17 | 32,348,000 | 314,000 | 8.0870 | 400,000,000 | 2014-09-30 |
| 2761 | 2014-10-16 | 32,034,000 | 224,000 | 8.0085 | 400,000,000 | 2014-09-30 |
| 2762 | 2014-10-15 | 31,810,000 | -20,000 | 7.9525 | 400,000,000 | 2014-09-30 |
| 2763 | 2014-10-14 | 31,830,000 | 330,000 | 7.9575 | 400,000,000 | 2014-09-30 |
| 2764 | 2014-10-13 | 31,500,000 | -382,000 | 7.8750 | 400,000,000 | 2014-09-30 |
| 2765 | 2014-10-10 | 31,882,000 | -208,000 | 7.9705 | 400,000,000 | 2014-09-30 |
| 2766 | 2014-10-09 | 32,090,000 | -2,000 | 8.0225 | 400,000,000 | 2014-09-30 |
| 2767 | 2014-10-08 | 32,092,000 | -94,000 | 8.0230 | 400,000,000 | 2014-09-30 |
| 2768 | 2014-10-07 | 32,186,000 | -108,000 | 8.0465 | 400,000,000 | 2014-09-30 |
| 2769 | 2014-10-06 | 32,294,000 | 60,000 | 8.0735 | 400,000,000 | 2014-09-30 |
| 2770 | 2014-10-03 | 32,234,000 | 76,000 | 8.0585 | 400,000,000 | 2014-09-30 |
| 2771 | 2014-09-30 | 32,158,000 | 32,000 | 8.0395 | 400,000,000 | 2014-09-30 |
| 2772 | 2014-09-29 | 32,126,000 | 36,000 | 8.0315 | 400,000,000 | 2014-08-31 |
| 2773 | 2014-09-26 | 32,090,000 | 0 | 8.0225 | 400,000,000 | 2014-08-31 |
| 2774 | 2014-09-25 | 32,090,000 | 0 | 8.0225 | 400,000,000 | 2014-08-31 |
| 2775 | 2014-09-24 | 32,090,000 | 20,000 | 8.0225 | 400,000,000 | 2014-08-31 |
| 2776 | 2014-09-23 | 32,070,000 | 350,000 | 8.0175 | 400,000,000 | 2014-08-31 |
| 2777 | 2014-09-22 | 31,720,000 | 18,000 | 7.9300 | 400,000,000 | 2014-08-31 |
| 2778 | 2014-09-19 | 31,702,000 | 0 | 7.9255 | 400,000,000 | 2014-08-31 |
| 2779 | 2014-09-18 | 31,702,000 | 0 | 7.9255 | 400,000,000 | 2014-08-31 |
| 2780 | 2014-09-17 | 31,702,000 | 20,000 | 7.9255 | 400,000,000 | 2014-08-31 |
| 2781 | 2014-09-16 | 31,682,000 | -36,000 | 7.9205 | 400,000,000 | 2014-08-31 |
| 2782 | 2014-09-15 | 31,718,000 | 40,000 | 7.9295 | 400,000,000 | 2014-08-31 |
| 2783 | 2014-09-12 | 31,678,000 | -120,000 | 7.9195 | 400,000,000 | 2014-08-31 |
| 2784 | 2014-09-11 | 31,798,000 | 30,000 | 7.9495 | 400,000,000 | 2014-08-31 |
| 2785 | 2014-09-10 | 31,768,000 | 0 | 7.9420 | 400,000,000 | 2014-08-31 |
| 2786 | 2014-09-08 | 31,768,000 | 46,000 | 7.9420 | 400,000,000 | 2014-08-31 |
| 2787 | 2014-09-05 | 31,722,000 | -158,000 | 7.9305 | 400,000,000 | 2014-08-31 |
| 2788 | 2014-09-04 | 31,880,000 | -10,000 | 7.9700 | 400,000,000 | 2014-08-31 |
| 2789 | 2014-09-03 | 31,890,000 | 10,000 | 7.9725 | 400,000,000 | 2014-08-31 |
| 2790 | 2014-09-02 | 31,880,000 | -8,000 | 7.9700 | 400,000,000 | 2014-08-31 |
| 2791 | 2014-09-01 | 31,888,000 | 14,000 | 7.9720 | 400,000,000 | 2014-08-31 |
| 2792 | 2014-08-29 | 31,874,000 | 92,000 | 7.9685 | 400,000,000 | 2014-07-31 |
| 2793 | 2014-08-28 | 31,782,000 | -956,000 | 7.9455 | 400,000,000 | 2014-07-31 |
| 2794 | 2014-08-27 | 32,738,000 | 208,000 | 8.1845 | 400,000,000 | 2014-07-31 |
| 2795 | 2014-08-26 | 32,530,000 | -2,242,000 | 8.1325 | 400,000,000 | 2014-07-31 |
| 2796 | 2014-08-25 | 34,772,000 | -140,000 | 8.6930 | 400,000,000 | 2014-07-31 |
| 2797 | 2014-08-22 | 34,912,000 | -88,000 | 8.7280 | 400,000,000 | 2014-07-31 |
| 2798 | 2014-08-21 | 35,000,000 | -6,000 | 8.7500 | 400,000,000 | 2014-07-31 |
| 2799 | 2014-08-20 | 35,006,000 | 36,000 | 8.7515 | 400,000,000 | 2014-07-31 |
| 2800 | 2014-08-19 | 34,970,000 | -150,000 | 8.7425 | 400,000,000 | 2014-07-31 |
| 2801 | 2014-08-18 | 35,120,000 | -262,000 | 8.7800 | 400,000,000 | 2014-07-31 |
| 2802 | 2014-08-15 | 35,382,000 | 182,000 | 8.8455 | 400,000,000 | 2014-07-31 |
| 2803 | 2014-08-14 | 35,200,000 | 46,000 | 8.8000 | 400,000,000 | 2014-07-31 |
| 2804 | 2014-08-13 | 35,154,000 | 178,000 | 8.7885 | 400,000,000 | 2014-07-31 |
| 2805 | 2014-08-12 | 34,976,000 | -36,000 | 8.7440 | 400,000,000 | 2014-07-31 |
| 2806 | 2014-08-11 | 35,012,000 | 2,000 | 8.7530 | 400,000,000 | 2014-07-31 |
| 2807 | 2014-08-08 | 35,010,000 | -182,000 | 8.7525 | 400,000,000 | 2014-07-31 |
| 2808 | 2014-08-07 | 35,192,000 | 104,000 | 8.7980 | 400,000,000 | 2014-07-31 |
| 2809 | 2014-08-06 | 35,088,000 | 6,000 | 8.7720 | 400,000,000 | 2014-07-31 |
| 2810 | 2014-08-05 | 35,082,000 | 12,000 | 8.7705 | 400,000,000 | 2014-07-31 |
| 2811 | 2014-08-04 | 35,070,000 | -82,000 | 8.7675 | 400,000,000 | 2014-07-31 |
| 2812 | 2014-08-01 | 35,152,000 | -44,000 | 8.7880 | 400,000,000 | 2014-07-31 |
| 2813 | 2014-07-31 | 35,196,000 | 62,000 | 8.7990 | 400,000,000 | 2014-07-31 |
| 2814 | 2014-07-30 | 35,134,000 | -90,000 | 8.7835 | 400,000,000 | 2014-06-30 |
| 2815 | 2014-07-29 | 35,224,000 | 124,000 | 8.8060 | 400,000,000 | 2014-06-30 |
| 2816 | 2014-07-28 | 35,100,000 | 38,000 | 8.7750 | 400,000,000 | 2014-06-30 |
| 2817 | 2014-07-25 | 35,062,000 | 16,000 | 8.7655 | 400,000,000 | 2014-06-30 |
| 2818 | 2014-07-24 | 35,046,000 | -344,000 | 8.7615 | 400,000,000 | 2014-06-30 |
| 2819 | 2014-07-23 | 35,390,000 | -102,000 | 8.8475 | 400,000,000 | 2014-06-30 |
| 2820 | 2014-07-22 | 35,492,000 | 46,000 | 8.8730 | 400,000,000 | 2014-06-30 |
| 2821 | 2014-07-21 | 35,446,000 | 24,000 | 8.8615 | 400,000,000 | 2014-06-30 |
| 2822 | 2014-07-18 | 35,422,000 | 248,000 | 8.8555 | 400,000,000 | 2014-06-30 |
| 2823 | 2014-07-17 | 35,174,000 | 404,000 | 8.7935 | 400,000,000 | 2014-06-30 |
| 2824 | 2014-07-16 | 34,770,000 | -736,000 | 8.6925 | 400,000,000 | 2014-06-30 |
| 2825 | 2014-07-15 | 35,506,000 | -372,000 | 8.8765 | 400,000,000 | 2014-06-30 |
| 2826 | 2014-07-14 | 35,878,000 | -286,000 | 8.9695 | 400,000,000 | 2014-06-30 |
| 2827 | 2014-07-11 | 36,164,000 | 66,000 | 9.0410 | 400,000,000 | 2014-06-30 |
| 2828 | 2014-07-10 | 36,098,000 | -220,000 | 9.0245 | 400,000,000 | 2014-06-30 |
| 2829 | 2014-07-09 | 36,318,000 | -600,000 | 9.0795 | 400,000,000 | 2014-06-30 |
| 2830 | 2014-07-08 | 36,918,000 | -546,000 | 9.2295 | 400,000,000 | 2014-06-30 |
| 2831 | 2014-07-07 | 37,464,000 | 26,000 | 9.3660 | 400,000,000 | 2014-06-30 |
| 2832 | 2014-07-04 | 37,438,000 | -160,000 | 9.3595 | 400,000,000 | 2014-06-30 |
| 2833 | 2014-07-03 | 37,598,000 | -458,000 | 9.3995 | 400,000,000 | 2014-06-30 |
| 2834 | 2014-07-02 | 38,056,000 | -32,000 | 9.5140 | 400,000,000 | 2014-06-30 |
| 2835 | 2014-06-30 | 38,088,000 | -166,000 | 9.5220 | 400,000,000 | 2014-06-30 |
| 2836 | 2014-06-27 | 38,254,000 | -24,000 | 9.5635 | 400,000,000 | 2014-05-31 |
| 2837 | 2014-06-26 | 38,278,000 | 50,000 | 9.5695 | 400,000,000 | 2014-05-31 |
| 2838 | 2014-06-25 | 38,228,000 | -70,000 | 9.5570 | 400,000,000 | 2014-05-31 |
| 2839 | 2014-06-24 | 38,298,000 | -140,000 | 9.5745 | 400,000,000 | 2014-05-31 |
| 2840 | 2014-06-23 | 38,438,000 | -50,000 | 9.6095 | 400,000,000 | 2014-05-31 |
| 2841 | 2014-06-20 | 38,488,000 | -62,000 | 9.6220 | 400,000,000 | 2014-05-31 |
| 2842 | 2014-06-19 | 38,550,000 | 54,000 | 9.6375 | 400,000,000 | 2014-05-31 |
| 2843 | 2014-06-18 | 38,496,000 | -22,000 | 9.6240 | 400,000,000 | 2014-05-31 |
| 2844 | 2014-06-17 | 38,518,000 | 22,000 | 9.6295 | 400,000,000 | 2014-05-31 |
| 2845 | 2014-06-16 | 38,496,000 | 96,000 | 9.6240 | 400,000,000 | 2014-05-31 |
| 2846 | 2014-06-13 | 38,400,000 | -46,000 | 9.6000 | 400,000,000 | 2014-05-31 |
| 2847 | 2014-06-12 | 38,446,000 | -348,000 | 9.6115 | 400,000,000 | 2014-05-31 |
| 2848 | 2014-06-11 | 38,794,000 | -110,000 | 9.6985 | 400,000,000 | 2014-05-31 |
| 2849 | 2014-06-10 | 38,904,000 | -12,000 | 9.7260 | 400,000,000 | 2014-05-31 |
| 2850 | 2014-06-09 | 38,916,000 | -362,000 | 9.7290 | 400,000,000 | 2014-05-31 |
| 2851 | 2014-06-06 | 39,278,000 | -16,000 | 9.8195 | 400,000,000 | 2014-05-31 |
| 2852 | 2014-06-05 | 39,294,000 | 190,000 | 9.8235 | 400,000,000 | 2014-05-31 |
| 2853 | 2014-06-04 | 39,104,000 | 12,000 | 9.7760 | 400,000,000 | 2014-05-31 |
| 2854 | 2014-06-03 | 39,092,000 | -162,000 | 9.7730 | 400,000,000 | 2014-05-31 |
| 2855 | 2014-05-30 | 39,254,000 | 32,000 | 9.8135 | 400,000,000 | 2014-04-30 |
| 2856 | 2014-05-29 | 39,222,000 | 620,000 | 9.8055 | 400,000,000 | 2014-04-30 |
| 2857 | 2014-05-28 | 38,602,000 | -938,000 | 9.6505 | 400,000,000 | 2014-04-30 |
| 2858 | 2014-05-27 | 39,540,000 | 16,000 | 9.8850 | 400,000,000 | 2014-04-30 |
| 2859 | 2014-05-26 | 39,524,000 | 4,000 | 9.8810 | 400,000,000 | 2014-04-30 |
| 2860 | 2014-05-23 | 39,520,000 | 10,000 | 9.8800 | 400,000,000 | 2014-04-30 |
| 2861 | 2014-05-22 | 39,510,000 | 0 | 9.8775 | 400,000,000 | 2014-04-30 |
| 2862 | 2014-05-21 | 39,510,000 | -200,000 | 9.8775 | 400,000,000 | 2014-04-30 |
| 2863 | 2014-05-20 | 39,710,000 | -138,000 | 9.9275 | 400,000,000 | 2014-04-30 |
| 2864 | 2014-05-19 | 39,848,000 | -160,000 | 9.9620 | 400,000,000 | 2014-04-30 |
| 2865 | 2014-05-16 | 40,008,000 | 0 | 10.0020 | 400,000,000 | 2014-04-30 |
| 2866 | 2014-05-15 | 40,008,000 | 20,000 | 10.0020 | 400,000,000 | 2014-04-30 |
| 2867 | 2014-05-14 | 39,988,000 | 196,000 | 9.9970 | 400,000,000 | 2014-04-30 |
| 2868 | 2014-05-13 | 39,792,000 | -12,000 | 9.9480 | 400,000,000 | 2014-04-30 |
| 2869 | 2014-05-12 | 39,804,000 | 430,000 | 9.9510 | 400,000,000 | 2014-04-30 |
| 2870 | 2014-05-10 | 39,374,000 | 0 | 9.8435 | 400,000,000 | 2014-04-30 |
| 2871 | 2014-05-09 | 39,374,000 | 84,000 | 9.8435 | 400,000,000 | 2014-04-30 |
| 2872 | 2014-05-08 | 39,290,000 | 6,000 | 9.8225 | 400,000,000 | 2014-04-30 |
| 2873 | 2014-05-07 | 39,284,000 | 8,000 | 9.8210 | 400,000,000 | 2014-04-30 |
| 2874 | 2014-05-05 | 39,276,000 | 460,000 | 9.8190 | 400,000,000 | 2014-04-30 |
| 2875 | 2014-05-02 | 38,816,000 | 40,000 | 9.7040 | 400,000,000 | 2014-04-30 |
| 2876 | 2014-04-30 | 38,776,000 | 440,000 | 9.6940 | 400,000,000 | 2014-04-30 |
| 2877 | 2014-04-29 | 38,336,000 | 22,000 | 9.5840 | 400,000,000 | 2014-03-31 |
| 2878 | 2014-04-28 | 38,314,000 | 4,000 | 9.5785 | 400,000,000 | 2014-03-31 |
| 2879 | 2014-04-25 | 38,310,000 | -16,000 | 9.5775 | 400,000,000 | 2014-03-31 |
| 2880 | 2014-04-24 | 38,326,000 | 90,000 | 9.5815 | 400,000,000 | 2014-03-31 |
| 2881 | 2014-04-23 | 38,236,000 | 48,000 | 9.5590 | 400,000,000 | 2014-03-31 |
| 2882 | 2014-04-22 | 38,188,000 | 92,000 | 9.5470 | 400,000,000 | 2014-03-31 |
| 2883 | 2014-04-17 | 38,096,000 | 184,000 | 9.5240 | 400,000,000 | 2014-03-31 |
| 2884 | 2014-04-16 | 37,912,000 | -360,000 | 9.4780 | 400,000,000 | 2014-03-31 |
| 2885 | 2014-04-15 | 38,272,000 | -110,000 | 9.5680 | 400,000,000 | 2014-03-31 |
| 2886 | 2014-04-14 | 38,382,000 | 216,000 | 9.5955 | 400,000,000 | 2014-03-31 |
| 2887 | 2014-04-11 | 38,166,000 | 194,000 | 9.5415 | 400,000,000 | 2014-03-31 |
| 2888 | 2014-04-10 | 37,972,000 | 0 | 9.4930 | 400,000,000 | 2014-03-31 |
| 2889 | 2014-04-09 | 37,972,000 | -216,000 | 9.4930 | 400,000,000 | 2014-03-31 |
| 2890 | 2014-04-08 | 38,188,000 | -132,000 | 9.5470 | 400,000,000 | 2014-03-31 |
| 2891 | 2014-04-07 | 38,320,000 | -94,000 | 9.5800 | 400,000,000 | 2014-03-31 |
| 2892 | 2014-04-04 | 38,414,000 | 180,000 | 9.6035 | 400,000,000 | 2014-03-31 |
| 2893 | 2014-04-03 | 38,234,000 | 150,000 | 9.5585 | 400,000,000 | 2014-03-31 |
| 2894 | 2014-04-02 | 38,084,000 | 190,000 | 9.5210 | 400,000,000 | 2014-03-31 |
| 2895 | 2014-04-01 | 37,894,000 | -46,000 | 9.4735 | 400,000,000 | 2014-03-31 |
| 2896 | 2014-03-31 | 37,940,000 | -220,000 | 9.4850 | 400,000,000 | 2014-03-31 |
| 2897 | 2014-03-28 | 38,160,000 | -256,000 | 9.5400 | 400,000,000 | 2014-02-28 |
| 2898 | 2014-03-27 | 38,416,000 | -190,000 | 9.6040 | 400,000,000 | 2014-02-28 |
| 2899 | 2014-03-26 | 38,606,000 | 190,000 | 9.6515 | 400,000,000 | 2014-02-28 |
| 2900 | 2014-03-25 | 38,416,000 | -246,000 | 9.6040 | 400,000,000 | 2014-02-28 |
| 2901 | 2014-03-24 | 38,662,000 | 412,000 | 9.6655 | 400,000,000 | 2014-02-28 |
| 2902 | 2014-03-21 | 38,250,000 | 190,000 | 9.5625 | 400,000,000 | 2014-02-28 |
| 2903 | 2014-03-20 | 38,060,000 | 36,000 | 9.5150 | 400,000,000 | 2014-02-28 |
| 2904 | 2014-03-19 | 38,024,000 | 12,000 | 9.5060 | 400,000,000 | 2014-02-28 |
| 2905 | 2014-03-18 | 38,012,000 | 72,000 | 9.5030 | 400,000,000 | 2014-02-28 |
| 2906 | 2014-03-17 | 37,940,000 | -18,000 | 9.4850 | 400,000,000 | 2014-02-28 |
| 2907 | 2014-03-14 | 37,958,000 | 38,000 | 9.4895 | 400,000,000 | 2014-02-28 |
| 2908 | 2014-03-13 | 37,920,000 | 54,000 | 9.4800 | 400,000,000 | 2014-02-28 |
| 2909 | 2014-03-12 | 37,866,000 | 0 | 9.4665 | 400,000,000 | 2014-02-28 |
| 2910 | 2014-03-11 | 37,866,000 | -100,000 | 9.4665 | 400,000,000 | 2014-02-28 |
| 2911 | 2014-03-10 | 37,966,000 | 114,000 | 9.4915 | 400,000,000 | 2014-02-28 |
| 2912 | 2014-03-07 | 37,852,000 | 30,000 | 9.4630 | 400,000,000 | 2014-02-28 |
| 2913 | 2014-03-06 | 37,822,000 | 0 | 9.4555 | 400,000,000 | 2014-02-28 |
| 2914 | 2014-03-05 | 37,822,000 | 76,000 | 9.4555 | 400,000,000 | 2014-02-28 |
| 2915 | 2014-03-04 | 37,746,000 | 40,000 | 9.4365 | 400,000,000 | 2014-02-28 |
| 2916 | 2014-03-03 | 37,706,000 | -32,000 | 9.4265 | 400,000,000 | 2014-02-28 |
| 2917 | 2014-02-28 | 37,738,000 | 0 | 9.4345 | 400,000,000 | 2014-02-28 |
| 2918 | 2014-02-27 | 37,738,000 | -2,000 | 9.4345 | 400,000,000 | 2014-01-31 |
| 2919 | 2014-02-26 | 37,740,000 | 150,000 | 9.4350 | 400,000,000 | 2014-01-31 |
| 2920 | 2014-02-25 | 37,590,000 | 82,000 | 9.3975 | 400,000,000 | 2014-01-31 |
| 2921 | 2014-02-24 | 37,508,000 | 62,000 | 9.3770 | 400,000,000 | 2014-01-31 |
| 2922 | 2014-02-21 | 37,446,000 | -28,000 | 9.3615 | 400,000,000 | 2014-01-31 |
| 2923 | 2014-02-20 | 37,474,000 | -286,000 | 9.3685 | 400,000,000 | 2014-01-31 |
| 2924 | 2014-02-19 | 37,760,000 | 80,000 | 9.4400 | 400,000,000 | 2014-01-31 |
| 2925 | 2014-02-18 | 37,680,000 | 10,000 | 9.4200 | 400,000,000 | 2014-01-31 |
| 2926 | 2014-02-17 | 37,670,000 | 4,000 | 9.4175 | 400,000,000 | 2014-01-31 |
| 2927 | 2014-02-14 | 37,666,000 | 0 | 9.4165 | 400,000,000 | 2014-01-31 |
| 2928 | 2014-02-13 | 37,666,000 | -12,000 | 9.4165 | 400,000,000 | 2014-01-31 |
| 2929 | 2014-02-12 | 37,678,000 | -2,000 | 9.4195 | 400,000,000 | 2014-01-31 |
| 2930 | 2014-02-11 | 37,680,000 | 0 | 9.4200 | 400,000,000 | 2014-01-31 |
| 2931 | 2014-02-10 | 37,680,000 | -96,000 | 9.4200 | 400,000,000 | 2014-01-31 |
| 2932 | 2014-02-07 | 37,776,000 | -30,000 | 9.4440 | 400,000,000 | 2014-01-31 |
| 2933 | 2014-02-06 | 37,806,000 | -90,000 | 9.4515 | 400,000,000 | 2014-01-31 |
| 2934 | 2014-02-05 | 37,896,000 | 0 | 9.4740 | 400,000,000 | 2014-01-31 |
| 2935 | 2014-02-04 | 37,896,000 | 0 | 9.4740 | 400,000,000 | 2014-01-31 |
| 2936 | 2014-01-30 | 37,896,000 | 0 | 9.4740 | 400,000,000 | 2013-12-31 |
| 2937 | 2014-01-29 | 37,896,000 | 0 | 9.4740 | 400,000,000 | 2013-12-31 |
| 2938 | 2014-01-28 | 37,896,000 | 48,000 | 9.4740 | 400,000,000 | 2013-12-31 |
| 2939 | 2014-01-27 | 37,848,000 | 30,000 | 9.4620 | 400,000,000 | 2013-12-31 |
| 2940 | 2014-01-24 | 37,818,000 | -40,000 | 9.4545 | 400,000,000 | 2013-12-31 |
| 2941 | 2014-01-23 | 37,858,000 | -16,000 | 9.4645 | 400,000,000 | 2013-12-31 |
| 2942 | 2014-01-22 | 37,874,000 | -30,000 | 9.4685 | 400,000,000 | 2013-12-31 |
| 2943 | 2014-01-21 | 37,904,000 | 0 | 9.4760 | 400,000,000 | 2013-12-31 |
| 2944 | 2014-01-20 | 37,904,000 | 2,000 | 9.4760 | 400,000,000 | 2013-12-31 |
| 2945 | 2014-01-17 | 37,902,000 | -22,000 | 9.4755 | 400,000,000 | 2013-12-31 |
| 2946 | 2014-01-16 | 37,924,000 | -40,000 | 9.4810 | 400,000,000 | 2013-12-31 |
| 2947 | 2014-01-15 | 37,964,000 | -14,000 | 9.4910 | 400,000,000 | 2013-12-31 |
| 2948 | 2014-01-14 | 37,978,000 | -2,000 | 9.4945 | 400,000,000 | 2013-12-31 |
| 2949 | 2014-01-13 | 37,980,000 | 0 | 9.4950 | 400,000,000 | 2013-12-31 |
| 2950 | 2014-01-10 | 37,980,000 | 0 | 9.4950 | 400,000,000 | 2013-12-31 |
| 2951 | 2014-01-09 | 37,980,000 | 50,000 | 9.4950 | 400,000,000 | 2013-12-31 |
| 2952 | 2014-01-08 | 37,930,000 | 56,000 | 9.4825 | 400,000,000 | 2013-12-31 |
| 2953 | 2014-01-07 | 37,874,000 | 16,000 | 9.4685 | 400,000,000 | 2013-12-31 |
| 2954 | 2014-01-06 | 37,858,000 | -206,000 | 9.4645 | 400,000,000 | 2013-12-31 |
| 2955 | 2014-01-03 | 38,064,000 | 292,000 | 9.5160 | 400,000,000 | 2013-12-31 |
| 2956 | 2014-01-02 | 37,772,000 | 764,000 | 9.4430 | 400,000,000 | 2013-12-31 |
| 2957 | 2013-12-31 | 37,008,000 | 0 | 9.2520 | 400,000,000 | 2013-12-31 |
| 2958 | 2013-12-30 | 37,008,000 | 3,528,000 | 9.2520 | 400,000,000 | 2013-11-30 |
| 2959 | 2013-12-27 | 33,480,000 | -740,000 | 8.3700 | 400,000,000 | 2013-11-30 |
| 2960 | 2013-12-24 | 34,220,000 | 0 | 8.5550 | 400,000,000 | 2013-11-30 |
| 2961 | 2013-12-23 | 34,220,000 | -10,000 | 8.5550 | 400,000,000 | 2013-11-30 |
| 2962 | 2013-12-20 | 34,230,000 | -34,000 | 8.5575 | 400,000,000 | 2013-11-30 |
| 2963 | 2013-12-19 | 34,264,000 | -12,000 | 8.5660 | 400,000,000 | 2013-11-30 |
| 2964 | 2013-12-18 | 34,276,000 | 48,000 | 8.5690 | 400,000,000 | 2013-11-30 |
| 2965 | 2013-12-17 | 34,228,000 | -30,000 | 8.5570 | 400,000,000 | 2013-11-30 |
| 2966 | 2013-12-16 | 34,258,000 | 0 | 8.5645 | 400,000,000 | 2013-11-30 |
| 2967 | 2013-12-13 | 34,258,000 | 558,000 | 8.5645 | 400,000,000 | 2013-11-30 |
| 2968 | 2013-12-12 | 33,700,000 | 674,000 | 8.4250 | 400,000,000 | 2013-11-30 |
| 2969 | 2013-12-11 | 33,026,000 | -500,000 | 8.2565 | 400,000,000 | 2013-11-30 |
| 2970 | 2013-12-10 | 33,526,000 | -22,000 | 8.3815 | 400,000,000 | 2013-11-30 |
| 2971 | 2013-12-09 | 33,548,000 | -44,000 | 8.3870 | 400,000,000 | 2013-11-30 |
| 2972 | 2013-12-06 | 33,592,000 | -30,000 | 8.3980 | 400,000,000 | 2013-11-30 |
| 2973 | 2013-12-05 | 33,622,000 | -40,000 | 8.4055 | 400,000,000 | 2013-11-30 |
| 2974 | 2013-12-04 | 33,662,000 | 30,000 | 8.4155 | 400,000,000 | 2013-11-30 |
| 2975 | 2013-12-03 | 33,632,000 | -20,000 | 8.4080 | 400,000,000 | 2013-11-30 |
| 2976 | 2013-12-02 | 33,652,000 | 190,000 | 8.4130 | 400,000,000 | 2013-11-30 |
| 2977 | 2013-11-29 | 33,462,000 | -546,000 | 8.3655 | 400,000,000 | 2013-10-31 |
| 2978 | 2013-11-28 | 34,008,000 | -42,000 | 8.5020 | 400,000,000 | 2013-10-31 |
| 2979 | 2013-11-27 | 34,050,000 | -512,000 | 8.5125 | 400,000,000 | 2013-10-31 |
| 2980 | 2013-11-26 | 34,562,000 | -4,000 | 8.6405 | 400,000,000 | 2013-10-31 |
| 2981 | 2013-11-25 | 34,566,000 | -154,000 | 8.6415 | 400,000,000 | 2013-10-31 |
| 2982 | 2013-11-22 | 34,720,000 | 12,000 | 8.6800 | 400,000,000 | 2013-10-31 |
| 2983 | 2013-11-21 | 34,708,000 | 74,000 | 8.6770 | 400,000,000 | 2013-10-31 |
| 2984 | 2013-11-20 | 34,634,000 | -286,000 | 8.6585 | 400,000,000 | 2013-10-31 |
| 2985 | 2013-11-19 | 34,920,000 | -12,000 | 8.7300 | 400,000,000 | 2013-10-31 |
| 2986 | 2013-11-18 | 34,932,000 | 120,000 | 8.7330 | 400,000,000 | 2013-10-31 |
| 2987 | 2013-11-15 | 34,812,000 | 6,000 | 8.7030 | 400,000,000 | 2013-10-31 |
| 2988 | 2013-11-14 | 34,806,000 | -50,000 | 8.7015 | 400,000,000 | 2013-10-31 |
| 2989 | 2013-11-13 | 34,856,000 | 192,000 | 8.7140 | 400,000,000 | 2013-10-31 |
| 2990 | 2013-11-12 | 34,664,000 | -14,000 | 8.6660 | 400,000,000 | 2013-10-31 |
| 2991 | 2013-11-11 | 34,678,000 | -62,000 | 8.6695 | 400,000,000 | 2013-10-31 |
| 2992 | 2013-11-08 | 34,740,000 | -4,000 | 8.6850 | 400,000,000 | 2013-10-31 |
| 2993 | 2013-11-07 | 34,744,000 | -6,000 | 8.6860 | 400,000,000 | 2013-10-31 |
| 2994 | 2013-11-06 | 34,750,000 | 44,000 | 8.6875 | 400,000,000 | 2013-10-31 |
| 2995 | 2013-11-05 | 34,706,000 | -16,000 | 8.6765 | 400,000,000 | 2013-10-31 |
| 2996 | 2013-11-04 | 34,722,000 | 26,000 | 8.6805 | 400,000,000 | 2013-10-31 |
| 2997 | 2013-11-01 | 34,696,000 | 14,000 | 8.6740 | 400,000,000 | 2013-10-31 |
| 2998 | 2013-10-31 | 34,682,000 | 10,000 | 8.6705 | 400,000,000 | 2013-10-31 |
| 2999 | 2013-10-30 | 34,672,000 | -228,000 | 8.6680 | 400,000,000 | 2013-09-30 |
| 3000 | 2013-10-29 | 34,900,000 | 30,000 | 8.7250 | 400,000,000 | 2013-09-30 |
| 3001 | 2013-10-28 | 34,870,000 | 10,000 | 8.7175 | 400,000,000 | 2013-09-30 |
| 3002 | 2013-10-25 | 34,860,000 | -20,000 | 8.7150 | 400,000,000 | 2013-09-30 |
| 3003 | 2013-10-24 | 34,880,000 | -288,000 | 8.7200 | 400,000,000 | 2013-09-30 |
| 3004 | 2013-10-23 | 35,168,000 | 0 | 8.7920 | 400,000,000 | 2013-09-30 |
| 3005 | 2013-10-22 | 35,168,000 | -2,000 | 8.7920 | 400,000,000 | 2013-09-30 |
| 3006 | 2013-10-21 | 35,170,000 | -4,000 | 8.7925 | 400,000,000 | 2013-09-30 |
| 3007 | 2013-10-18 | 35,174,000 | -24,000 | 8.7935 | 400,000,000 | 2013-09-30 |
| 3008 | 2013-10-17 | 35,198,000 | -40,000 | 8.7995 | 400,000,000 | 2013-09-30 |
| 3009 | 2013-10-16 | 35,238,000 | -4,000 | 8.8095 | 400,000,000 | 2013-09-30 |
| 3010 | 2013-10-15 | 35,242,000 | 18,000 | 8.8105 | 400,000,000 | 2013-09-30 |
| 3011 | 2013-10-11 | 35,224,000 | 22,000 | 8.8060 | 400,000,000 | 2013-09-30 |
| 3012 | 2013-10-10 | 35,202,000 | -62,000 | 8.8005 | 400,000,000 | 2013-09-30 |
| 3013 | 2013-10-09 | 35,264,000 | 4,000 | 8.8160 | 400,000,000 | 2013-09-30 |
| 3014 | 2013-10-08 | 35,260,000 | -72,000 | 8.8150 | 400,000,000 | 2013-09-30 |
| 3015 | 2013-10-07 | 35,332,000 | -10,000 | 8.8330 | 400,000,000 | 2013-09-30 |
| 3016 | 2013-10-04 | 35,342,000 | 894,000 | 8.8355 | 400,000,000 | 2013-09-30 |
| 3017 | 2013-10-03 | 34,448,000 | 32,000 | 8.6120 | 400,000,000 | 2013-09-30 |
| 3018 | 2013-10-02 | 34,416,000 | 50,000 | 8.6040 | 400,000,000 | 2013-09-30 |
| 3019 | 2013-09-30 | 34,366,000 | -88,000 | 8.5915 | 400,000,000 | 2013-09-30 |
| 3020 | 2013-09-27 | 34,454,000 | 50,000 | 8.6135 | 400,000,000 | 2013-08-31 |
| 3021 | 2013-09-26 | 34,404,000 | -58,000 | 8.6010 | 400,000,000 | 2013-08-31 |
| 3022 | 2013-09-25 | 34,462,000 | -64,000 | 8.6155 | 400,000,000 | 2013-08-31 |
| 3023 | 2013-09-24 | 34,526,000 | -22,000 | 8.6315 | 400,000,000 | 2013-08-31 |
| 3024 | 2013-09-23 | 34,548,000 | 88,000 | 8.6370 | 400,000,000 | 2013-08-31 |
| 3025 | 2013-09-19 | 34,460,000 | 242,000 | 8.6150 | 400,000,000 | 2013-08-31 |
| 3026 | 2013-09-18 | 34,218,000 | -420,000 | 8.5545 | 400,000,000 | 2013-08-31 |
| 3027 | 2013-09-17 | 34,638,000 | 90,000 | 8.6595 | 400,000,000 | 2013-08-31 |
| 3028 | 2013-09-16 | 34,548,000 | -40,000 | 8.6370 | 400,000,000 | 2013-08-31 |
| 3029 | 2013-09-13 | 34,588,000 | 458,000 | 8.6470 | 400,000,000 | 2013-08-31 |
| 3030 | 2013-09-12 | 34,130,000 | 42,000 | 8.5325 | 400,000,000 | 2013-08-31 |
| 3031 | 2013-09-11 | 34,088,000 | 458,000 | 8.5220 | 400,000,000 | 2013-08-31 |
| 3032 | 2013-09-10 | 33,630,000 | -42,000 | 8.4075 | 400,000,000 | 2013-08-31 |
| 3033 | 2013-09-09 | 33,672,000 | -38,000 | 8.4180 | 400,000,000 | 2013-08-31 |
| 3034 | 2013-09-06 | 33,710,000 | -52,000 | 8.4275 | 400,000,000 | 2013-08-31 |
| 3035 | 2013-09-05 | 33,762,000 | -84,000 | 8.4405 | 400,000,000 | 2013-08-31 |
| 3036 | 2013-09-04 | 33,846,000 | -66,000 | 8.4615 | 400,000,000 | 2013-08-31 |
| 3037 | 2013-09-03 | 33,912,000 | -64,000 | 8.4780 | 400,000,000 | 2013-08-31 |
| 3038 | 2013-09-02 | 33,976,000 | -24,000 | 8.4940 | 400,000,000 | 2013-08-31 |
| 3039 | 2013-08-30 | 34,000,000 | 188,000 | 8.5000 | 400,000,000 | 2013-07-31 |
| 3040 | 2013-08-29 | 33,812,000 | -402,000 | 8.4530 | 400,000,000 | 2013-07-31 |
| 3041 | 2013-08-28 | 34,214,000 | 418,000 | 8.5535 | 400,000,000 | 2013-07-31 |
| 3042 | 2013-08-27 | 33,796,000 | 6,000 | 8.4490 | 400,000,000 | 2013-07-31 |
| 3043 | 2013-08-26 | 33,790,000 | 412,000 | 8.4475 | 400,000,000 | 2013-07-31 |
| 3044 | 2013-08-23 | 33,378,000 | 15,878,000 | 8.3445 | 400,000,000 | 2013-07-31 |
| 3045 | 2013-08-22 | 17,500,000 | -42,000 | 4.3750 | 400,000,000 | 2013-07-31 |
| 3046 | 2013-08-21 | 17,542,000 | -266,000 | 4.3855 | 400,000,000 | 2013-07-31 |
| 3047 | 2013-08-20 | 17,808,000 | 284,000 | 4.4520 | 400,000,000 | 2013-07-31 |
| 3048 | 2013-08-19 | 17,524,000 | 244,000 | 4.3810 | 400,000,000 | 2013-07-31 |
| 3049 | 2013-08-16 | 17,280,000 | 84,000 | 4.3200 | 400,000,000 | 2013-07-31 |
| 3050 | 2013-08-15 | 17,196,000 | 82,000 | 4.2990 | 400,000,000 | 2013-07-31 |
| 3051 | 2013-08-14 | 17,114,000 | 0 | 4.2785 | 400,000,000 | 2013-07-31 |
| 3052 | 2013-08-13 | 17,114,000 | -536,000 | 4.2785 | 400,000,000 | 2013-07-31 |
| 3053 | 2013-08-12 | 17,650,000 | -206,000 | 4.4125 | 400,000,000 | 2013-07-31 |
| 3054 | 2013-08-09 | 17,856,000 | 608,000 | 4.4640 | 400,000,000 | 2013-07-31 |
| 3055 | 2013-08-08 | 17,248,000 | 616,000 | 4.3120 | 400,000,000 | 2013-07-31 |
| 3056 | 2013-08-07 | 16,632,000 | 858,000 | 4.1580 | 400,000,000 | 2013-07-31 |
| 3057 | 2013-08-06 | 15,774,000 | 290,000 | 3.9435 | 400,000,000 | 2013-07-31 |
| 3058 | 2013-08-05 | 15,484,000 | -318,000 | 3.8710 | 400,000,000 | 2013-07-31 |
| 3059 | 2013-08-02 | 15,802,000 | 436,000 | 3.9505 | 400,000,000 | 2013-07-31 |
| 3060 | 2013-08-01 | 15,366,000 | 396,000 | 3.8415 | 400,000,000 | 2013-07-31 |
| 3061 | 2013-07-31 | 14,970,000 | -100,000 | 3.7425 | 400,000,000 | 2013-07-31 |
| 3062 | 2013-07-30 | 15,070,000 | -100,000 | 3.7675 | 400,000,000 | 2013-07-12 |
| 3063 | 2013-07-29 | 15,170,000 | 96,000 | 3.7925 | 400,000,000 | 2013-07-12 |
| 3064 | 2013-07-26 | 15,074,000 | -268,000 | 3.7685 | 400,000,000 | 2013-07-12 |
| 3065 | 2013-07-25 | 15,342,000 | 166,000 | 3.8355 | 400,000,000 | 2013-07-12 |
| 3066 | 2013-07-24 | 15,176,000 | 5,544,000 | 3.7940 | 400,000,000 | 2013-07-12 |
| 3067 | 2013-07-23 | 9,632,000 | 2,478,000 | 2.4080 | 400,000,000 | 2013-07-12 |
| 3068 | 2013-07-22 | 7,154,000 | 1,408,000 | 1.7885 | 400,000,000 | 2013-07-12 |
| 3069 | 2013-07-19 | 5,746,000 | 1,806,000 | 1.4365 | 400,000,000 | 2013-07-12 |
| 3070 | 2013-07-18 | 3,940,000 | -346,000 | 0.9850 | 400,000,000 | 2013-07-12 |
| 3071 | 2013-07-17 | 4,286,000 | 1,204,000 | 1.0715 | 400,000,000 | 2013-07-12 |
| 3072 | 2013-07-16 | 3,082,000 | 2,170,000 | 0.7705 | 400,000,000 | 2013-07-12 |
| 3073 | 2013-07-15 | 912,000 | 0 | 0.2280 | 400,000,000 | 2013-07-12 |
| 3074 | 2013-07-12 | 912,000 | 0.2280 | 400,000,000 | 2013-07-12 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy