SING LEE SOFTWARE (GROUP) LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08076 | 2001-09-05 |
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 | 2025-12-24 | 458,467,001 | 0 | 34.8051 | 1,317,240,000 | 2025-06-30 |
| 2 | 2025-12-23 | 458,467,001 | -350,000 | 34.8051 | 1,317,240,000 | 2025-06-30 |
| 3 | 2025-12-22 | 458,817,001 | -150,000 | 34.8317 | 1,317,240,000 | 2025-06-30 |
| 4 | 2025-12-19 | 458,967,001 | 200,001 | 34.8431 | 1,317,240,000 | 2025-06-30 |
| 5 | 2025-12-18 | 458,767,000 | 210,000 | 34.8279 | 1,317,240,000 | 2025-06-30 |
| 6 | 2025-12-17 | 458,557,000 | 90,000 | 34.8120 | 1,317,240,000 | 2025-06-30 |
| 7 | 2025-12-16 | 458,467,000 | 1,705,000 | 34.8051 | 1,317,240,000 | 2025-06-30 |
| 8 | 2025-12-15 | 456,762,000 | 0 | 34.6757 | 1,317,240,000 | 2025-06-30 |
| 9 | 2025-12-12 | 456,762,000 | 0 | 34.6757 | 1,317,240,000 | 2025-06-30 |
| 10 | 2025-12-11 | 456,762,000 | -875,000 | 34.6757 | 1,317,240,000 | 2025-06-30 |
| 11 | 2025-12-10 | 457,637,000 | 0 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 12 | 2025-12-09 | 457,637,000 | 0 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 13 | 2025-12-08 | 457,637,000 | 0 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 14 | 2025-12-05 | 457,637,000 | 0 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 15 | 2025-12-04 | 457,637,000 | 0 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 16 | 2025-12-03 | 457,637,000 | 0 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 17 | 2025-12-02 | 457,637,000 | 0 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 18 | 2025-12-01 | 457,637,000 | 0 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 19 | 2025-11-28 | 457,637,000 | 0 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 20 | 2025-11-27 | 457,637,000 | 0 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 21 | 2025-11-26 | 457,637,000 | 0 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 22 | 2025-11-25 | 457,637,000 | 30,000 | 34.7421 | 1,317,240,000 | 2025-06-30 |
| 23 | 2025-11-24 | 457,607,000 | -5,000 | 34.7398 | 1,317,240,000 | 2025-06-30 |
| 24 | 2025-11-21 | 457,612,000 | 0 | 34.7402 | 1,317,240,000 | 2025-06-30 |
| 25 | 2025-11-20 | 457,612,000 | -5,000 | 34.7402 | 1,317,240,000 | 2025-06-30 |
| 26 | 2025-11-19 | 457,617,000 | 0 | 34.7406 | 1,317,240,000 | 2025-06-30 |
| 27 | 2025-11-18 | 457,617,000 | 0 | 34.7406 | 1,317,240,000 | 2025-06-30 |
| 28 | 2025-11-17 | 457,617,000 | -100,000 | 34.7406 | 1,317,240,000 | 2025-06-30 |
| 29 | 2025-11-14 | 457,717,000 | 0 | 34.7482 | 1,317,240,000 | 2025-06-30 |
| 30 | 2025-11-13 | 457,717,000 | -5,000 | 34.7482 | 1,317,240,000 | 2025-06-30 |
| 31 | 2025-11-12 | 457,722,000 | -10,000 | 34.7486 | 1,317,240,000 | 2025-06-30 |
| 32 | 2025-11-11 | 457,732,000 | -5,000 | 34.7493 | 1,317,240,000 | 2025-06-30 |
| 33 | 2025-11-10 | 457,737,000 | -5,000 | 34.7497 | 1,317,240,000 | 2025-06-30 |
| 34 | 2025-11-07 | 457,742,000 | 0 | 34.7501 | 1,317,240,000 | 2025-06-30 |
| 35 | 2025-11-06 | 457,742,000 | -10,000 | 34.7501 | 1,317,240,000 | 2025-06-30 |
| 36 | 2025-11-05 | 457,752,000 | 0 | 34.7508 | 1,317,240,000 | 2025-06-30 |
| 37 | 2025-11-04 | 457,752,000 | 0 | 34.7508 | 1,317,240,000 | 2025-06-30 |
| 38 | 2025-11-03 | 457,752,000 | 5,000 | 34.7508 | 1,317,240,000 | 2025-06-30 |
| 39 | 2025-10-31 | 457,747,000 | 0 | 34.7505 | 1,317,240,000 | 2025-06-30 |
| 40 | 2025-10-30 | 457,747,000 | -5,000 | 34.7505 | 1,317,240,000 | 2025-06-30 |
| 41 | 2025-10-28 | 457,752,000 | -5,000 | 34.7508 | 1,317,240,000 | 2025-06-30 |
| 42 | 2025-10-27 | 457,757,000 | -400,000 | 34.7512 | 1,317,240,000 | 2025-06-30 |
| 43 | 2025-10-24 | 458,157,000 | 0 | 34.7816 | 1,317,240,000 | 2025-06-30 |
| 44 | 2025-10-23 | 458,157,000 | 0 | 34.7816 | 1,317,240,000 | 2025-06-30 |
| 45 | 2025-10-22 | 458,157,000 | 0 | 34.7816 | 1,317,240,000 | 2025-06-30 |
| 46 | 2025-10-21 | 458,157,000 | -100,000 | 34.7816 | 1,317,240,000 | 2025-06-30 |
| 47 | 2025-10-20 | 458,257,000 | -720,000 | 34.7892 | 1,317,240,000 | 2025-06-30 |
| 48 | 2025-10-17 | 458,977,000 | 0 | 34.8438 | 1,317,240,000 | 2025-06-30 |
| 49 | 2025-10-16 | 458,977,000 | -175,000 | 34.8438 | 1,317,240,000 | 2025-06-30 |
| 50 | 2025-10-15 | 459,152,000 | -25,000 | 34.8571 | 1,317,240,000 | 2025-06-30 |
| 51 | 2025-10-14 | 459,177,000 | -10,000 | 34.8590 | 1,317,240,000 | 2025-06-30 |
| 52 | 2025-10-13 | 459,187,000 | -5,000 | 34.8598 | 1,317,240,000 | 2025-06-30 |
| 53 | 2025-10-10 | 459,192,000 | 0 | 34.8602 | 1,317,240,000 | 2025-06-30 |
| 54 | 2025-10-09 | 459,192,000 | 55,000 | 34.8602 | 1,317,240,000 | 2025-06-30 |
| 55 | 2025-10-08 | 459,137,000 | -135,000 | 34.8560 | 1,317,240,000 | 2025-06-30 |
| 56 | 2025-10-06 | 459,272,000 | -505,000 | 34.8662 | 1,317,240,000 | 2025-06-30 |
| 57 | 2025-10-03 | 459,777,000 | 0 | 34.9046 | 1,317,240,000 | 2025-06-30 |
| 58 | 2025-10-02 | 459,777,000 | 0 | 34.9046 | 1,317,240,000 | 2025-06-30 |
| 59 | 2025-09-30 | 459,777,000 | 0 | 34.9046 | 1,317,240,000 | 2025-06-30 |
| 60 | 2025-09-29 | 459,777,000 | 0 | 34.9046 | 1,317,240,000 | 2025-06-30 |
| 61 | 2025-09-26 | 459,777,000 | 0 | 34.9046 | 1,317,240,000 | 2025-06-30 |
| 62 | 2025-09-25 | 459,777,000 | -5,000 | 34.9046 | 1,317,240,000 | 2025-06-30 |
| 63 | 2025-09-24 | 459,782,000 | 0 | 34.9050 | 1,317,240,000 | 2025-06-30 |
| 64 | 2025-09-23 | 459,782,000 | -65,000 | 34.9050 | 1,317,240,000 | 2025-06-30 |
| 65 | 2025-09-22 | 459,847,000 | -1,330,000 | 34.9099 | 1,317,240,000 | 2025-06-30 |
| 66 | 2025-09-19 | 461,177,000 | -15,000 | 35.0109 | 1,317,240,000 | 2025-06-30 |
| 67 | 2025-09-18 | 461,192,000 | 0 | 35.0120 | 1,317,240,000 | 2025-06-30 |
| 68 | 2025-09-17 | 461,192,000 | -365,000 | 35.0120 | 1,317,240,000 | 2025-06-30 |
| 69 | 2025-09-16 | 461,557,000 | -5,000 | 35.0397 | 1,317,240,000 | 2025-06-30 |
| 70 | 2025-09-15 | 461,562,000 | 0 | 35.0401 | 1,317,240,000 | 2025-06-30 |
| 71 | 2025-09-12 | 461,562,000 | 0 | 35.0401 | 1,317,240,000 | 2025-06-30 |
| 72 | 2025-09-11 | 461,562,000 | 30,000 | 35.0401 | 1,317,240,000 | 2025-06-30 |
| 73 | 2025-09-10 | 461,532,000 | -230,000 | 35.0378 | 1,317,240,000 | 2025-06-30 |
| 74 | 2025-09-09 | 461,762,000 | -150,000 | 35.0553 | 1,317,240,000 | 2025-06-30 |
| 75 | 2025-09-08 | 461,912,000 | 0 | 35.0667 | 1,317,240,000 | 2025-06-30 |
| 76 | 2025-09-05 | 461,912,000 | -165,000 | 35.0667 | 1,317,240,000 | 2025-06-30 |
| 77 | 2025-09-04 | 462,077,000 | 60,000 | 35.0792 | 1,317,240,000 | 2025-06-30 |
| 78 | 2025-09-03 | 462,017,000 | 710,000 | 35.0746 | 1,317,240,000 | 2025-06-30 |
| 79 | 2025-09-02 | 461,307,000 | 0 | 35.0207 | 1,317,240,000 | 2025-06-30 |
| 80 | 2025-09-01 | 461,307,000 | 0 | 35.0207 | 1,317,240,000 | 2025-06-30 |
| 81 | 2025-08-29 | 461,307,000 | 0 | 35.0207 | 1,317,240,000 | 2025-06-30 |
| 82 | 2025-08-28 | 461,307,000 | 0 | 35.0207 | 1,317,240,000 | 2025-06-30 |
| 83 | 2025-08-27 | 461,307,000 | 60,000 | 35.0207 | 1,317,240,000 | 2025-06-30 |
| 84 | 2025-08-26 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 85 | 2025-08-25 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 86 | 2025-08-22 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 87 | 2025-08-21 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 88 | 2025-08-20 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 89 | 2025-08-19 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 90 | 2025-08-18 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 91 | 2025-08-15 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 92 | 2025-08-14 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 93 | 2025-08-13 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 94 | 2025-08-12 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 95 | 2025-08-11 | 461,247,000 | 0 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 96 | 2025-08-08 | 461,247,000 | -20,000 | 35.0162 | 1,317,240,000 | 2025-06-30 |
| 97 | 2025-08-07 | 461,267,000 | -30,000 | 35.0177 | 1,317,240,000 | 2025-06-30 |
| 98 | 2025-08-06 | 461,297,000 | 0 | 35.0200 | 1,317,240,000 | 2025-06-30 |
| 99 | 2025-08-05 | 461,297,000 | 0 | 35.0200 | 1,317,240,000 | 2025-06-30 |
| 100 | 2025-08-04 | 461,297,000 | 0 | 35.0200 | 1,317,240,000 | 2025-06-30 |
| 101 | 2025-08-01 | 461,297,000 | 0 | 35.0200 | 1,317,240,000 | 2025-06-30 |
| 102 | 2025-07-31 | 461,297,000 | 0 | 35.0200 | 1,317,240,000 | 2025-06-30 |
| 103 | 2025-07-30 | 461,297,000 | -550,000 | 35.0200 | 1,317,240,000 | 2025-06-30 |
| 104 | 2025-07-29 | 461,847,000 | -140,000 | 35.0617 | 1,317,240,000 | 2025-06-30 |
| 105 | 2025-07-28 | 461,987,000 | 0 | 35.0723 | 1,317,240,000 | 2025-06-30 |
| 106 | 2025-07-25 | 461,987,000 | 0 | 35.0723 | 1,317,240,000 | 2025-06-30 |
| 107 | 2025-07-24 | 461,987,000 | 30,000 | 35.0723 | 1,317,240,000 | 2025-06-30 |
| 108 | 2025-07-23 | 461,957,000 | -175,000 | 35.0701 | 1,317,240,000 | 2025-06-30 |
| 109 | 2025-07-22 | 462,132,000 | -5,000 | 35.0834 | 1,317,240,000 | 2025-06-30 |
| 110 | 2025-07-21 | 462,137,000 | 0 | 35.0837 | 1,317,240,000 | 2025-06-30 |
| 111 | 2025-07-18 | 462,137,000 | -5,000 | 35.0837 | 1,317,240,000 | 2025-06-30 |
| 112 | 2025-07-17 | 462,142,000 | 0 | 35.0841 | 1,317,240,000 | 2025-06-30 |
| 113 | 2025-07-16 | 462,142,000 | 5,000 | 35.0841 | 1,317,240,000 | 2025-06-30 |
| 114 | 2025-07-15 | 462,137,000 | 0 | 35.0837 | 1,317,240,000 | 2025-06-30 |
| 115 | 2025-07-14 | 462,137,000 | -30,000 | 35.0837 | 1,317,240,000 | 2025-06-30 |
| 116 | 2025-07-11 | 462,167,000 | -185,000 | 35.0860 | 1,317,240,000 | 2025-06-30 |
| 117 | 2025-07-10 | 462,352,000 | 915,000 | 35.1001 | 1,317,240,000 | 2025-06-30 |
| 118 | 2025-07-09 | 461,437,000 | 355,000 | 35.0306 | 1,317,240,000 | 2025-06-30 |
| 119 | 2025-07-08 | 461,082,000 | 525,000 | 35.0036 | 1,317,240,000 | 2025-06-30 |
| 120 | 2025-07-07 | 460,557,000 | 0 | 34.9638 | 1,317,240,000 | 2025-06-30 |
| 121 | 2025-07-04 | 460,557,000 | -115,000 | 34.9638 | 1,317,240,000 | 2025-06-30 |
| 122 | 2025-07-03 | 460,672,000 | -100,000 | 34.9725 | 1,317,240,000 | 2025-06-30 |
| 123 | 2025-07-02 | 460,772,000 | 0 | 34.9801 | 1,317,240,000 | 2025-06-30 |
| 124 | 2025-06-30 | 460,772,000 | 0 | 34.9801 | 1,317,240,000 | 2025-06-30 |
| 125 | 2025-06-27 | 460,772,000 | 200,000 | 34.9801 | 1,317,240,000 | 2025-05-31 |
| 126 | 2025-06-26 | 460,572,000 | -315,000 | 34.9649 | 1,317,240,000 | 2025-05-31 |
| 127 | 2025-06-25 | 460,887,000 | 0 | 34.9888 | 1,317,240,000 | 2025-05-31 |
| 128 | 2025-06-24 | 460,887,000 | -70,000 | 34.9888 | 1,317,240,000 | 2025-05-31 |
| 129 | 2025-06-23 | 460,957,000 | 275,000 | 34.9942 | 1,317,240,000 | 2025-05-31 |
| 130 | 2025-06-20 | 460,682,000 | 445,000 | 34.9733 | 1,317,240,000 | 2025-05-31 |
| 131 | 2025-06-19 | 460,237,000 | 75,000 | 34.9395 | 1,317,240,000 | 2025-05-31 |
| 132 | 2025-06-18 | 460,162,000 | 25,000 | 34.9338 | 1,317,240,000 | 2025-05-31 |
| 133 | 2025-06-17 | 460,137,000 | 0 | 34.9319 | 1,317,240,000 | 2025-05-31 |
| 134 | 2025-06-16 | 460,137,000 | -205,000 | 34.9319 | 1,317,240,000 | 2025-05-31 |
| 135 | 2025-06-13 | 460,342,000 | 10,000 | 34.9475 | 1,317,240,000 | 2025-05-31 |
| 136 | 2025-06-12 | 460,332,000 | 0 | 34.9467 | 1,317,240,000 | 2025-05-31 |
| 137 | 2025-06-11 | 460,332,000 | 0 | 34.9467 | 1,317,240,000 | 2025-05-31 |
| 138 | 2025-06-10 | 460,332,000 | -2,500 | 34.9467 | 1,317,240,000 | 2025-05-31 |
| 139 | 2025-06-09 | 460,334,500 | 0 | 34.9469 | 1,317,240,000 | 2025-05-31 |
| 140 | 2025-06-06 | 460,334,500 | 0 | 34.9469 | 1,317,240,000 | 2025-05-31 |
| 141 | 2025-06-05 | 460,334,500 | 0 | 34.9469 | 1,317,240,000 | 2025-05-31 |
| 142 | 2025-06-04 | 460,334,500 | 0 | 34.9469 | 1,317,240,000 | 2025-05-31 |
| 143 | 2025-06-03 | 460,334,500 | 0 | 34.9469 | 1,317,240,000 | 2025-05-31 |
| 144 | 2025-06-02 | 460,334,500 | 0 | 34.9469 | 1,317,240,000 | 2025-05-31 |
| 145 | 2025-05-30 | 460,334,500 | 5,000 | 34.9469 | 1,317,240,000 | 2025-04-30 |
| 146 | 2025-05-29 | 460,329,500 | -520,000 | 34.9465 | 1,317,240,000 | 2025-04-30 |
| 147 | 2025-05-28 | 460,849,500 | 0 | 34.9860 | 1,317,240,000 | 2025-04-30 |
| 148 | 2025-05-27 | 460,849,500 | 0 | 34.9860 | 1,317,240,000 | 2025-04-30 |
| 149 | 2025-05-26 | 460,849,500 | 0 | 34.9860 | 1,317,240,000 | 2025-04-30 |
| 150 | 2025-05-23 | 460,849,500 | 0 | 34.9860 | 1,317,240,000 | 2025-04-30 |
| 151 | 2025-05-22 | 460,849,500 | 20,000 | 34.9860 | 1,317,240,000 | 2025-04-30 |
| 152 | 2025-05-21 | 460,829,500 | 35,000 | 34.9845 | 1,317,240,000 | 2025-04-30 |
| 153 | 2025-05-20 | 460,794,500 | 455,000 | 34.9818 | 1,317,240,000 | 2025-04-30 |
| 154 | 2025-05-19 | 460,339,500 | 0 | 34.9473 | 1,317,240,000 | 2025-04-30 |
| 155 | 2025-05-16 | 460,339,500 | 125,000 | 34.9473 | 1,317,240,000 | 2025-04-30 |
| 156 | 2025-05-15 | 460,214,500 | 100,000 | 34.9378 | 1,317,240,000 | 2025-04-30 |
| 157 | 2025-05-14 | 460,114,500 | 0 | 34.9302 | 1,317,240,000 | 2025-04-30 |
| 158 | 2025-05-13 | 460,114,500 | 0 | 34.9302 | 1,317,240,000 | 2025-04-30 |
| 159 | 2025-05-12 | 460,114,500 | 0 | 34.9302 | 1,317,240,000 | 2025-04-30 |
| 160 | 2025-05-09 | 460,114,500 | -5,000 | 34.9302 | 1,317,240,000 | 2025-04-30 |
| 161 | 2025-05-08 | 460,119,500 | 0 | 34.9306 | 1,317,240,000 | 2025-04-30 |
| 162 | 2025-05-07 | 460,119,500 | 0 | 34.9306 | 1,317,240,000 | 2025-04-30 |
| 163 | 2025-05-06 | 460,119,500 | -200,000 | 34.9306 | 1,317,240,000 | 2025-04-30 |
| 164 | 2025-05-02 | 460,319,500 | 0 | 34.9458 | 1,317,240,000 | 2025-04-30 |
| 165 | 2025-04-30 | 460,319,500 | 0 | 34.9458 | 1,317,240,000 | 2025-04-30 |
| 166 | 2025-04-29 | 460,319,500 | 0 | 34.9458 | 1,317,240,000 | 2025-03-31 |
| 167 | 2025-04-28 | 460,319,500 | 0 | 34.9458 | 1,317,240,000 | 2025-03-31 |
| 168 | 2025-04-25 | 460,319,500 | 0 | 34.9458 | 1,317,240,000 | 2025-03-31 |
| 169 | 2025-04-24 | 460,319,500 | 0 | 34.9458 | 1,317,240,000 | 2025-03-31 |
| 170 | 2025-04-23 | 460,319,500 | 0 | 34.9458 | 1,317,240,000 | 2025-03-31 |
| 171 | 2025-04-22 | 460,319,500 | 0 | 34.9458 | 1,317,240,000 | 2025-03-31 |
| 172 | 2025-04-17 | 460,319,500 | 0 | 34.9458 | 1,317,240,000 | 2025-03-31 |
| 173 | 2025-04-16 | 460,319,500 | -100,000 | 34.9458 | 1,317,240,000 | 2025-03-31 |
| 174 | 2025-04-15 | 460,419,500 | -200,000 | 34.9533 | 1,317,240,000 | 2025-03-31 |
| 175 | 2025-04-14 | 460,619,500 | 0 | 34.9685 | 1,317,240,000 | 2025-03-31 |
| 176 | 2025-04-11 | 460,619,500 | 30,000 | 34.9685 | 1,317,240,000 | 2025-03-31 |
| 177 | 2025-04-10 | 460,589,500 | 0 | 34.9663 | 1,317,240,000 | 2025-03-31 |
| 178 | 2025-04-09 | 460,589,500 | -30,000 | 34.9663 | 1,317,240,000 | 2025-03-31 |
| 179 | 2025-04-08 | 460,619,500 | -5,000 | 34.9685 | 1,317,240,000 | 2025-03-31 |
| 180 | 2025-04-07 | 460,624,500 | -375,000 | 34.9689 | 1,317,240,000 | 2025-03-31 |
| 181 | 2025-04-03 | 460,999,500 | 0 | 34.9974 | 1,317,240,000 | 2025-03-31 |
| 182 | 2025-04-02 | 460,999,500 | 0 | 34.9974 | 1,317,240,000 | 2025-03-31 |
| 183 | 2025-04-01 | 460,999,500 | 0 | 34.9974 | 1,317,240,000 | 2025-03-31 |
| 184 | 2025-03-31 | 460,999,500 | 50,000 | 34.9974 | 1,317,240,000 | 2025-03-31 |
| 185 | 2025-03-28 | 460,949,500 | 0 | 34.9936 | 1,317,240,000 | 2025-02-28 |
| 186 | 2025-03-27 | 460,949,500 | 90,000 | 34.9936 | 1,317,240,000 | 2025-02-28 |
| 187 | 2025-03-26 | 460,859,500 | 0 | 34.9868 | 1,317,240,000 | 2025-02-28 |
| 188 | 2025-03-25 | 460,859,500 | 0 | 34.9868 | 1,317,240,000 | 2025-02-28 |
| 189 | 2025-03-24 | 460,859,500 | 0 | 34.9868 | 1,317,240,000 | 2025-02-28 |
| 190 | 2025-03-21 | 460,859,500 | 0 | 34.9868 | 1,317,240,000 | 2025-02-28 |
| 191 | 2025-03-20 | 460,859,500 | -5,000 | 34.9868 | 1,317,240,000 | 2025-02-28 |
| 192 | 2025-03-19 | 460,864,500 | -60,000 | 34.9871 | 1,317,240,000 | 2025-02-28 |
| 193 | 2025-03-18 | 460,924,500 | -40,000 | 34.9917 | 1,317,240,000 | 2025-02-28 |
| 194 | 2025-03-17 | 460,964,500 | 0 | 34.9947 | 1,317,240,000 | 2025-02-28 |
| 195 | 2025-03-14 | 460,964,500 | 0 | 34.9947 | 1,317,240,000 | 2025-02-28 |
| 196 | 2025-03-13 | 460,964,500 | -75,000 | 34.9947 | 1,317,240,000 | 2025-02-28 |
| 197 | 2025-03-12 | 461,039,500 | -45,000 | 35.0004 | 1,317,240,000 | 2025-02-28 |
| 198 | 2025-03-11 | 461,084,500 | -230,000 | 35.0038 | 1,317,240,000 | 2025-02-28 |
| 199 | 2025-03-10 | 461,314,500 | 680,000 | 35.0213 | 1,317,240,000 | 2025-02-28 |
| 200 | 2025-03-07 | 460,634,500 | 0 | 34.9697 | 1,317,240,000 | 2025-02-28 |
| 201 | 2025-03-06 | 460,634,500 | -5,000 | 34.9697 | 1,317,240,000 | 2025-02-28 |
| 202 | 2025-03-05 | 460,639,500 | 0 | 34.9701 | 1,317,240,000 | 2025-02-28 |
| 203 | 2025-03-04 | 460,639,500 | -220,000 | 34.9701 | 1,317,240,000 | 2025-02-28 |
| 204 | 2025-03-03 | 460,859,500 | 65,000 | 34.9868 | 1,317,240,000 | 2025-02-28 |
| 205 | 2025-02-28 | 460,794,500 | -1,685,000 | 34.9818 | 1,317,240,000 | 2025-02-28 |
| 206 | 2025-02-27 | 462,479,500 | 550,000 | 35.1097 | 1,317,240,000 | 2025-01-31 |
| 207 | 2025-02-26 | 461,929,500 | 490,000 | 35.0680 | 1,317,240,000 | 2025-01-31 |
| 208 | 2025-02-25 | 461,439,500 | 530,000 | 35.0308 | 1,317,240,000 | 2025-01-31 |
| 209 | 2025-02-24 | 460,909,500 | 0 | 34.9905 | 1,317,240,000 | 2025-01-31 |
| 210 | 2025-02-21 | 460,909,500 | 0 | 34.9905 | 1,317,240,000 | 2025-01-31 |
| 211 | 2025-02-20 | 460,909,500 | 0 | 34.9905 | 1,317,240,000 | 2025-01-31 |
| 212 | 2025-02-19 | 460,909,500 | 0 | 34.9905 | 1,317,240,000 | 2025-01-31 |
| 213 | 2025-02-18 | 460,909,500 | 0 | 34.9905 | 1,317,240,000 | 2025-01-31 |
| 214 | 2025-02-17 | 460,909,500 | 75,000 | 34.9905 | 1,317,240,000 | 2025-01-31 |
| 215 | 2025-02-14 | 460,834,500 | 385,000 | 34.9849 | 1,317,240,000 | 2025-01-31 |
| 216 | 2025-02-13 | 460,449,500 | 0 | 34.9556 | 1,317,240,000 | 2025-01-31 |
| 217 | 2025-02-12 | 460,449,500 | 10,000 | 34.9556 | 1,317,240,000 | 2025-01-31 |
| 218 | 2025-02-11 | 460,439,500 | 0 | 34.9549 | 1,317,240,000 | 2025-01-31 |
| 219 | 2025-02-10 | 460,439,500 | 5,000 | 34.9549 | 1,317,240,000 | 2025-01-31 |
| 220 | 2025-02-07 | 460,434,500 | 135,000 | 34.9545 | 1,317,240,000 | 2025-01-31 |
| 221 | 2025-02-06 | 460,299,500 | 105,000 | 34.9442 | 1,317,240,000 | 2025-01-31 |
| 222 | 2025-02-05 | 460,194,500 | 380,000 | 34.9363 | 1,317,240,000 | 2025-01-31 |
| 223 | 2025-02-04 | 459,814,500 | 0 | 34.9074 | 1,317,240,000 | 2025-01-31 |
| 224 | 2025-02-03 | 459,814,500 | 0 | 34.9074 | 1,317,240,000 | 2025-01-31 |
| 225 | 2025-01-28 | 459,814,500 | 0 | 34.9074 | 1,317,240,000 | 2024-12-31 |
| 226 | 2025-01-27 | 459,814,500 | 0 | 34.9074 | 1,317,240,000 | 2024-12-31 |
| 227 | 2025-01-24 | 459,814,500 | -935,000 | 34.9074 | 1,317,240,000 | 2024-12-31 |
| 228 | 2025-01-23 | 460,749,500 | 0 | 34.9784 | 1,317,240,000 | 2024-12-31 |
| 229 | 2025-01-22 | 460,749,500 | 0 | 34.9784 | 1,317,240,000 | 2024-12-31 |
| 230 | 2025-01-21 | 460,749,500 | 445,000 | 34.9784 | 1,317,240,000 | 2024-12-31 |
| 231 | 2025-01-20 | 460,304,500 | 0 | 34.9446 | 1,317,240,000 | 2024-12-31 |
| 232 | 2025-01-17 | 460,304,500 | 0 | 34.9446 | 1,317,240,000 | 2024-12-31 |
| 233 | 2025-01-16 | 460,304,500 | 0 | 34.9446 | 1,317,240,000 | 2024-12-31 |
| 234 | 2025-01-15 | 460,304,500 | 85,000 | 34.9446 | 1,317,240,000 | 2024-12-31 |
| 235 | 2025-01-14 | 460,219,500 | 0 | 34.9382 | 1,317,240,000 | 2024-12-31 |
| 236 | 2025-01-13 | 460,219,500 | 0 | 34.9382 | 1,317,240,000 | 2024-12-31 |
| 237 | 2025-01-10 | 460,219,500 | 0 | 34.9382 | 1,317,240,000 | 2024-12-31 |
| 238 | 2025-01-09 | 460,219,500 | 0 | 34.9382 | 1,317,240,000 | 2024-12-31 |
| 239 | 2025-01-08 | 460,219,500 | -50,000 | 34.9382 | 1,317,240,000 | 2024-12-31 |
| 240 | 2025-01-07 | 460,269,500 | 30,000 | 34.9420 | 1,317,240,000 | 2024-12-31 |
| 241 | 2025-01-06 | 460,239,500 | 0 | 34.9397 | 1,317,240,000 | 2024-12-31 |
| 242 | 2025-01-03 | 460,239,500 | 0 | 34.9397 | 1,317,240,000 | 2024-12-31 |
| 243 | 2025-01-02 | 460,239,500 | 0 | 34.9397 | 1,317,240,000 | 2024-12-31 |
| 244 | 2024-12-31 | 460,239,500 | 0 | 34.9397 | 1,317,240,000 | 2024-12-31 |
| 245 | 2024-12-30 | 460,239,500 | 0 | 34.9397 | 1,317,240,000 | 2024-11-30 |
| 246 | 2024-12-27 | 460,239,500 | -500 | 34.9397 | 1,317,240,000 | 2024-11-30 |
| 247 | 2024-12-24 | 460,240,000 | 0 | 34.9397 | 1,317,240,000 | 2024-11-30 |
| 248 | 2024-12-23 | 460,240,000 | 0 | 34.9397 | 1,317,240,000 | 2024-11-30 |
| 249 | 2024-12-20 | 460,240,000 | -50,000 | 34.9397 | 1,317,240,000 | 2024-11-30 |
| 250 | 2024-12-19 | 460,290,000 | 0 | 34.9435 | 1,317,240,000 | 2024-11-30 |
| 251 | 2024-12-18 | 460,290,000 | 0 | 34.9435 | 1,317,240,000 | 2024-11-30 |
| 252 | 2024-12-17 | 460,290,000 | -500 | 34.9435 | 1,317,240,000 | 2024-11-30 |
| 253 | 2024-12-16 | 460,290,500 | 155,000 | 34.9436 | 1,317,240,000 | 2024-11-30 |
| 254 | 2024-12-13 | 460,135,500 | 1,000 | 34.9318 | 1,317,240,000 | 2024-11-30 |
| 255 | 2024-12-12 | 460,134,500 | -300,000 | 34.9317 | 1,317,240,000 | 2024-11-30 |
| 256 | 2024-12-11 | 460,434,500 | -275,000 | 34.9545 | 1,317,240,000 | 2024-11-30 |
| 257 | 2024-12-10 | 460,709,500 | 0 | 34.9754 | 1,317,240,000 | 2024-11-30 |
| 258 | 2024-12-09 | 460,709,500 | 0 | 34.9754 | 1,317,240,000 | 2024-11-30 |
| 259 | 2024-12-06 | 460,709,500 | -5,000 | 34.9754 | 1,317,240,000 | 2024-11-30 |
| 260 | 2024-12-05 | 460,714,500 | 200,000 | 34.9757 | 1,317,240,000 | 2024-11-30 |
| 261 | 2024-12-04 | 460,514,500 | 1,000 | 34.9606 | 1,317,240,000 | 2024-11-30 |
| 262 | 2024-12-03 | 460,513,500 | 0 | 34.9605 | 1,317,240,000 | 2024-11-30 |
| 263 | 2024-12-02 | 460,513,500 | 0 | 34.9605 | 1,317,240,000 | 2024-11-30 |
| 264 | 2024-11-29 | 460,513,500 | 5,000 | 34.9605 | 1,317,240,000 | 2024-10-31 |
| 265 | 2024-11-28 | 460,508,500 | 0 | 34.9601 | 1,317,240,000 | 2024-10-31 |
| 266 | 2024-11-27 | 460,508,500 | 0 | 34.9601 | 1,317,240,000 | 2024-10-31 |
| 267 | 2024-11-26 | 460,508,500 | 0 | 34.9601 | 1,317,240,000 | 2024-10-31 |
| 268 | 2024-11-25 | 460,508,500 | 0 | 34.9601 | 1,317,240,000 | 2024-10-31 |
| 269 | 2024-11-22 | 460,508,500 | -50,000 | 34.9601 | 1,317,240,000 | 2024-10-31 |
| 270 | 2024-11-21 | 460,558,500 | 0 | 34.9639 | 1,317,240,000 | 2024-10-31 |
| 271 | 2024-11-20 | 460,558,500 | 0 | 34.9639 | 1,317,240,000 | 2024-10-31 |
| 272 | 2024-11-19 | 460,558,500 | -35,000 | 34.9639 | 1,317,240,000 | 2024-10-31 |
| 273 | 2024-11-18 | 460,593,500 | 90,000 | 34.9666 | 1,317,240,000 | 2024-10-31 |
| 274 | 2024-11-15 | 460,503,500 | -810,000 | 34.9597 | 1,317,240,000 | 2024-10-31 |
| 275 | 2024-11-14 | 461,313,500 | 0 | 35.0212 | 1,317,240,000 | 2024-10-31 |
| 276 | 2024-11-13 | 461,313,500 | -5,000 | 35.0212 | 1,317,240,000 | 2024-10-31 |
| 277 | 2024-11-12 | 461,318,500 | 0 | 35.0216 | 1,317,240,000 | 2024-10-31 |
| 278 | 2024-11-11 | 461,318,500 | -100,000 | 35.0216 | 1,317,240,000 | 2024-10-31 |
| 279 | 2024-11-08 | 461,418,500 | -185,000 | 35.0292 | 1,317,240,000 | 2024-10-31 |
| 280 | 2024-11-07 | 461,603,500 | 0 | 35.0432 | 1,317,240,000 | 2024-10-31 |
| 281 | 2024-11-06 | 461,603,500 | 25,000 | 35.0432 | 1,317,240,000 | 2024-10-31 |
| 282 | 2024-11-05 | 461,578,500 | -15,000 | 35.0413 | 1,317,240,000 | 2024-10-31 |
| 283 | 2024-11-04 | 461,593,500 | 880,000 | 35.0425 | 1,317,240,000 | 2024-10-31 |
| 284 | 2024-11-01 | 460,713,500 | -5,000 | 34.9757 | 1,317,240,000 | 2024-10-31 |
| 285 | 2024-10-31 | 460,718,500 | -440,000 | 34.9760 | 1,317,240,000 | 2024-10-31 |
| 286 | 2024-10-30 | 461,158,500 | 640,000 | 35.0095 | 1,317,240,000 | 2024-09-30 |
| 287 | 2024-10-29 | 460,518,500 | -840,000 | 34.9609 | 1,317,240,000 | 2024-09-30 |
| 288 | 2024-10-28 | 461,358,500 | 930,000 | 35.0246 | 1,317,240,000 | 2024-09-30 |
| 289 | 2024-10-25 | 460,428,500 | 1,165,000 | 34.9540 | 1,317,240,000 | 2024-09-30 |
| 290 | 2024-10-24 | 459,263,500 | 0 | 34.8656 | 1,317,240,000 | 2024-09-30 |
| 291 | 2024-10-23 | 459,263,500 | 340,000 | 34.8656 | 1,317,240,000 | 2024-09-30 |
| 292 | 2024-10-22 | 458,923,500 | 50,000 | 34.8398 | 1,317,240,000 | 2024-09-30 |
| 293 | 2024-10-21 | 458,873,500 | 720,000 | 34.8360 | 1,317,240,000 | 2024-09-30 |
| 294 | 2024-10-18 | 458,153,500 | -15,000 | 34.7813 | 1,317,240,000 | 2024-09-30 |
| 295 | 2024-10-17 | 458,168,500 | -5,000 | 34.7825 | 1,317,240,000 | 2024-09-30 |
| 296 | 2024-10-16 | 458,173,500 | 30,000 | 34.7828 | 1,317,240,000 | 2024-09-30 |
| 297 | 2024-10-15 | 458,143,500 | 0 | 34.7806 | 1,317,240,000 | 2024-09-30 |
| 298 | 2024-10-14 | 458,143,500 | 100,000 | 34.7806 | 1,317,240,000 | 2024-09-30 |
| 299 | 2024-10-10 | 458,043,500 | 190,000 | 34.7730 | 1,317,240,000 | 2024-09-30 |
| 300 | 2024-10-09 | 457,853,500 | 2,960,000 | 34.7585 | 1,317,240,000 | 2024-09-30 |
| 301 | 2024-10-08 | 454,893,500 | 905,000 | 34.5338 | 1,317,240,000 | 2024-09-30 |
| 302 | 2024-10-07 | 453,988,500 | -1,160,000 | 34.4651 | 1,317,240,000 | 2024-09-30 |
| 303 | 2024-10-04 | 455,148,500 | 975,000 | 34.5532 | 1,317,240,000 | 2024-09-30 |
| 304 | 2024-10-03 | 454,173,500 | 478,750 | 34.4792 | 1,317,240,000 | 2024-09-30 |
| 305 | 2024-10-02 | 453,694,750 | 10,000 | 34.4428 | 1,317,240,000 | 2024-09-30 |
| 306 | 2024-09-30 | 453,684,750 | -1,000 | 34.4421 | 1,317,240,000 | 2024-09-30 |
| 307 | 2024-09-27 | 453,685,750 | -986,000 | 34.4421 | 1,317,240,000 | 2024-08-31 |
| 308 | 2024-09-26 | 454,671,750 | -2,066,000 | 34.5170 | 1,317,240,000 | 2024-08-31 |
| 309 | 2024-09-25 | 456,737,750 | 49,250 | 34.6738 | 1,317,240,000 | 2024-08-31 |
| 310 | 2024-09-24 | 456,688,500 | -335,000 | 34.6701 | 1,317,240,000 | 2024-08-31 |
| 311 | 2024-09-23 | 457,023,500 | -540,000 | 34.6955 | 1,317,240,000 | 2024-08-31 |
| 312 | 2024-09-20 | 457,563,500 | -80,000 | 34.7365 | 1,317,240,000 | 2024-08-31 |
| 313 | 2024-09-19 | 457,643,500 | 880,000 | 34.7426 | 1,317,240,000 | 2024-08-31 |
| 314 | 2024-09-17 | 456,763,500 | -14,310,000 | 34.6758 | 1,317,240,000 | 2024-08-31 |
| 315 | 2024-09-16 | 471,073,500 | 10,385,000 | 35.7622 | 1,317,240,000 | 2024-08-31 |
| 316 | 2024-09-13 | 460,688,500 | 0 | 34.9738 | 1,317,240,000 | 2024-08-31 |
| 317 | 2024-09-12 | 460,688,500 | 1,330,000 | 34.9738 | 1,317,240,000 | 2024-08-31 |
| 318 | 2024-09-11 | 459,358,500 | 2,430,000 | 34.8728 | 1,317,240,000 | 2024-08-31 |
| 319 | 2024-09-10 | 456,928,500 | 3,575,000 | 34.6883 | 1,317,240,000 | 2024-08-31 |
| 320 | 2024-09-09 | 453,353,500 | 870,000 | 34.4169 | 1,317,240,000 | 2024-08-31 |
| 321 | 2024-09-05 | 452,483,500 | 455,000 | 34.3509 | 1,317,240,000 | 2024-08-31 |
| 322 | 2024-09-04 | 452,028,500 | 0 | 34.3163 | 1,317,240,000 | 2024-08-31 |
| 323 | 2024-09-03 | 452,028,500 | -10,000 | 34.3163 | 1,317,240,000 | 2024-08-31 |
| 324 | 2024-09-02 | 452,038,500 | 0 | 34.3171 | 1,317,240,000 | 2024-08-31 |
| 325 | 2024-08-30 | 452,038,500 | -1 | 34.3171 | 1,317,240,000 | 2024-07-31 |
| 326 | 2024-08-29 | 452,038,501 | 0 | 34.3171 | 1,317,240,000 | 2024-07-31 |
| 327 | 2024-08-28 | 452,038,501 | 0 | 34.3171 | 1,317,240,000 | 2024-07-31 |
| 328 | 2024-08-27 | 452,038,501 | 0 | 34.3171 | 1,317,240,000 | 2024-07-31 |
| 329 | 2024-08-26 | 452,038,501 | 0 | 34.3171 | 1,317,240,000 | 2024-07-31 |
| 330 | 2024-08-23 | 452,038,501 | -5,000 | 34.3171 | 1,317,240,000 | 2024-07-31 |
| 331 | 2024-08-22 | 452,043,501 | -5,000 | 34.3175 | 1,317,240,000 | 2024-07-31 |
| 332 | 2024-08-21 | 452,048,501 | 0 | 34.3179 | 1,317,240,000 | 2024-07-31 |
| 333 | 2024-08-20 | 452,048,501 | 0 | 34.3179 | 1,317,240,000 | 2024-07-31 |
| 334 | 2024-08-19 | 452,048,501 | 0 | 34.3179 | 1,317,240,000 | 2024-07-31 |
| 335 | 2024-08-16 | 452,048,501 | -5,000 | 34.3179 | 1,317,240,000 | 2024-07-31 |
| 336 | 2024-08-15 | 452,053,501 | 0 | 34.3182 | 1,317,240,000 | 2024-07-31 |
| 337 | 2024-08-14 | 452,053,501 | -450,000 | 34.3182 | 1,317,240,000 | 2024-07-31 |
| 338 | 2024-08-13 | 452,503,501 | -25,000 | 34.3524 | 1,317,240,000 | 2024-07-31 |
| 339 | 2024-08-12 | 452,528,501 | -5,000 | 34.3543 | 1,317,240,000 | 2024-07-31 |
| 340 | 2024-08-09 | 452,533,501 | 0 | 34.3547 | 1,317,240,000 | 2024-07-31 |
| 341 | 2024-08-08 | 452,533,501 | 0 | 34.3547 | 1,317,240,000 | 2024-07-31 |
| 342 | 2024-08-07 | 452,533,501 | -2,375,000 | 34.3547 | 1,317,240,000 | 2024-07-31 |
| 343 | 2024-08-06 | 454,908,501 | -35,000 | 34.5350 | 1,317,240,000 | 2024-07-31 |
| 344 | 2024-08-05 | 454,943,501 | -45,000 | 34.5376 | 1,317,240,000 | 2024-07-31 |
| 345 | 2024-08-02 | 454,988,501 | 0 | 34.5410 | 1,317,240,000 | 2024-07-31 |
| 346 | 2024-08-01 | 454,988,501 | 5,000 | 34.5410 | 1,317,240,000 | 2024-07-31 |
| 347 | 2024-07-31 | 454,983,501 | 0 | 34.5407 | 1,317,240,000 | 2024-07-31 |
| 348 | 2024-07-30 | 454,983,501 | 1 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 349 | 2024-07-29 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 350 | 2024-07-26 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 351 | 2024-07-25 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 352 | 2024-07-24 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 353 | 2024-07-23 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 354 | 2024-07-22 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 355 | 2024-07-19 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 356 | 2024-07-18 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 357 | 2024-07-17 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 358 | 2024-07-16 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 359 | 2024-07-15 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 360 | 2024-07-12 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 361 | 2024-07-11 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 362 | 2024-07-10 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 363 | 2024-07-09 | 454,983,500 | 0 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 364 | 2024-07-08 | 454,983,500 | 2,010,000 | 34.5407 | 1,317,240,000 | 2024-06-30 |
| 365 | 2024-07-05 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-06-30 |
| 366 | 2024-07-04 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-06-30 |
| 367 | 2024-07-03 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-06-30 |
| 368 | 2024-07-02 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-06-30 |
| 369 | 2024-06-28 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 370 | 2024-06-27 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 371 | 2024-06-26 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 372 | 2024-06-25 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 373 | 2024-06-24 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 374 | 2024-06-21 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 375 | 2024-06-20 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 376 | 2024-06-19 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 377 | 2024-06-18 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 378 | 2024-06-17 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 379 | 2024-06-14 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 380 | 2024-06-13 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 381 | 2024-06-12 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 382 | 2024-06-11 | 452,973,500 | 0 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 383 | 2024-06-07 | 452,973,500 | 120,000 | 34.3881 | 1,317,240,000 | 2024-05-31 |
| 384 | 2024-06-06 | 452,853,500 | 110,310,000 | 34.3790 | 1,317,240,000 | 2024-05-31 |
| 385 | 2024-06-05 | 342,543,500 | 0 | 26.0046 | 1,317,240,000 | 2024-05-31 |
| 386 | 2024-06-04 | 342,543,500 | 0 | 26.0046 | 1,317,240,000 | 2024-05-31 |
| 387 | 2024-06-03 | 342,543,500 | 0 | 26.0046 | 1,317,240,000 | 2024-05-31 |
| 388 | 2024-05-31 | 342,543,500 | -215,000 | 26.0046 | 1,317,240,000 | 2024-05-31 |
| 389 | 2024-05-30 | 342,758,500 | 0 | 26.0210 | 1,317,240,000 | 2024-04-30 |
| 390 | 2024-05-29 | 342,758,500 | 0 | 26.0210 | 1,317,240,000 | 2024-04-30 |
| 391 | 2024-05-28 | 342,758,500 | 5,000 | 26.0210 | 1,317,240,000 | 2024-04-30 |
| 392 | 2024-05-27 | 342,753,500 | 0 | 26.0206 | 1,317,240,000 | 2024-04-30 |
| 393 | 2024-05-24 | 342,753,500 | 0 | 26.0206 | 1,317,240,000 | 2024-04-30 |
| 394 | 2024-05-23 | 342,753,500 | 0 | 26.0206 | 1,317,240,000 | 2024-04-30 |
| 395 | 2024-05-22 | 342,753,500 | 0 | 26.0206 | 1,317,240,000 | 2024-04-30 |
| 396 | 2024-05-21 | 342,753,500 | 395,000 | 26.0206 | 1,317,240,000 | 2024-04-30 |
| 397 | 2024-05-20 | 342,358,500 | 0 | 25.9906 | 1,317,240,000 | 2024-04-30 |
| 398 | 2024-05-17 | 342,358,500 | 0 | 25.9906 | 1,317,240,000 | 2024-04-30 |
| 399 | 2024-05-16 | 342,358,500 | 0 | 25.9906 | 1,317,240,000 | 2024-04-30 |
| 400 | 2024-05-14 | 342,358,500 | 0 | 25.9906 | 1,317,240,000 | 2024-04-30 |
| 401 | 2024-05-13 | 342,358,500 | 0 | 25.9906 | 1,317,240,000 | 2024-04-30 |
| 402 | 2024-05-10 | 342,358,500 | 0 | 25.9906 | 1,317,240,000 | 2024-04-30 |
| 403 | 2024-05-09 | 342,358,500 | -20,000 | 25.9906 | 1,317,240,000 | 2024-04-30 |
| 404 | 2024-05-08 | 342,378,500 | -65,000 | 25.9921 | 1,317,240,000 | 2024-04-30 |
| 405 | 2024-05-07 | 342,443,500 | -10,000 | 25.9970 | 1,317,240,000 | 2024-04-30 |
| 406 | 2024-05-06 | 342,453,500 | 0 | 25.9978 | 1,317,240,000 | 2024-04-30 |
| 407 | 2024-05-03 | 342,453,500 | 20,000 | 25.9978 | 1,317,240,000 | 2024-04-30 |
| 408 | 2024-05-02 | 342,433,500 | 5,000 | 25.9963 | 1,317,240,000 | 2024-04-30 |
| 409 | 2024-04-30 | 342,428,500 | 280,000 | 25.9959 | 1,317,240,000 | 2024-04-30 |
| 410 | 2024-04-29 | 342,148,500 | -90,000 | 25.9747 | 1,317,240,000 | 2024-03-31 |
| 411 | 2024-04-26 | 342,238,500 | 0 | 25.9815 | 1,317,240,000 | 2024-03-31 |
| 412 | 2024-04-25 | 342,238,500 | 15,000 | 25.9815 | 1,317,240,000 | 2024-03-31 |
| 413 | 2024-04-24 | 342,223,500 | 0 | 25.9803 | 1,317,240,000 | 2024-03-31 |
| 414 | 2024-04-23 | 342,223,500 | 0 | 25.9803 | 1,317,240,000 | 2024-03-31 |
| 415 | 2024-04-22 | 342,223,500 | 0 | 25.9803 | 1,317,240,000 | 2024-03-31 |
| 416 | 2024-04-19 | 342,223,500 | 0 | 25.9803 | 1,317,240,000 | 2024-03-31 |
| 417 | 2024-04-18 | 342,223,500 | 0 | 25.9803 | 1,317,240,000 | 2024-03-31 |
| 418 | 2024-04-17 | 342,223,500 | 10,000 | 25.9803 | 1,317,240,000 | 2024-03-31 |
| 419 | 2024-04-16 | 342,213,500 | 20,000 | 25.9796 | 1,317,240,000 | 2024-03-31 |
| 420 | 2024-04-15 | 342,193,500 | 0 | 25.9781 | 1,317,240,000 | 2024-03-31 |
| 421 | 2024-04-12 | 342,193,500 | -35,000 | 25.9781 | 1,317,240,000 | 2024-03-31 |
| 422 | 2024-04-11 | 342,228,500 | 45,000 | 25.9807 | 1,317,240,000 | 2024-03-31 |
| 423 | 2024-04-10 | 342,183,500 | -25,000 | 25.9773 | 1,317,240,000 | 2024-03-31 |
| 424 | 2024-04-09 | 342,208,500 | 0 | 25.9792 | 1,317,240,000 | 2024-03-31 |
| 425 | 2024-04-08 | 342,208,500 | 0 | 25.9792 | 1,317,240,000 | 2024-03-31 |
| 426 | 2024-04-05 | 342,208,500 | 40,000 | 25.9792 | 1,317,240,000 | 2024-03-31 |
| 427 | 2024-04-03 | 342,168,500 | 0 | 25.9762 | 1,317,240,000 | 2024-03-31 |
| 428 | 2024-04-02 | 342,168,500 | 0 | 25.9762 | 1,317,240,000 | 2024-03-31 |
| 429 | 2024-03-28 | 342,168,500 | 0 | 25.9762 | 1,317,240,000 | 2024-02-29 |
| 430 | 2024-03-27 | 342,168,500 | 0 | 25.9762 | 1,317,240,000 | 2024-02-29 |
| 431 | 2024-03-26 | 342,168,500 | 10,000 | 25.9762 | 1,317,240,000 | 2024-02-29 |
| 432 | 2024-03-25 | 342,158,500 | 0 | 25.9754 | 1,317,240,000 | 2024-02-29 |
| 433 | 2024-03-22 | 342,158,500 | 205,000 | 25.9754 | 1,317,240,000 | 2024-02-29 |
| 434 | 2024-03-21 | 341,953,500 | 0 | 25.9598 | 1,317,240,000 | 2024-02-29 |
| 435 | 2024-03-20 | 341,953,500 | 0 | 25.9598 | 1,317,240,000 | 2024-02-29 |
| 436 | 2024-03-19 | 341,953,500 | 5,000 | 25.9598 | 1,317,240,000 | 2024-02-29 |
| 437 | 2024-03-18 | 341,948,500 | 0 | 25.9595 | 1,317,240,000 | 2024-02-29 |
| 438 | 2024-03-15 | 341,948,500 | 3,505,000 | 25.9595 | 1,317,240,000 | 2024-02-29 |
| 439 | 2024-03-14 | 338,443,500 | 0 | 25.6934 | 1,317,240,000 | 2024-02-29 |
| 440 | 2024-03-13 | 338,443,500 | 5,000 | 25.6934 | 1,317,240,000 | 2024-02-29 |
| 441 | 2024-03-12 | 338,438,500 | 0 | 25.6930 | 1,317,240,000 | 2024-02-29 |
| 442 | 2024-03-11 | 338,438,500 | 5,000 | 25.6930 | 1,317,240,000 | 2024-02-29 |
| 443 | 2024-03-08 | 338,433,500 | 0 | 25.6926 | 1,317,240,000 | 2024-02-29 |
| 444 | 2024-03-07 | 338,433,500 | 0 | 25.6926 | 1,317,240,000 | 2024-02-29 |
| 445 | 2024-03-06 | 338,433,500 | 0 | 25.6926 | 1,317,240,000 | 2024-02-29 |
| 446 | 2024-03-05 | 338,433,500 | 5,000 | 25.6926 | 1,317,240,000 | 2024-02-29 |
| 447 | 2024-03-04 | 338,428,500 | 75,000 | 25.6922 | 1,317,240,000 | 2024-02-29 |
| 448 | 2024-03-01 | 338,353,500 | 105,000 | 25.6865 | 1,317,240,000 | 2024-02-29 |
| 449 | 2024-02-29 | 338,248,500 | -60,000 | 25.6786 | 1,317,240,000 | 2024-02-29 |
| 450 | 2024-02-28 | 338,308,500 | 200,000 | 25.6831 | 1,317,240,000 | 2024-01-31 |
| 451 | 2024-02-27 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 452 | 2024-02-26 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 453 | 2024-02-23 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 454 | 2024-02-22 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 455 | 2024-02-21 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 456 | 2024-02-20 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 457 | 2024-02-19 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 458 | 2024-02-16 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 459 | 2024-02-15 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 460 | 2024-02-14 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 461 | 2024-02-09 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 462 | 2024-02-08 | 338,108,500 | 0 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 463 | 2024-02-07 | 338,108,500 | -10,000 | 25.6679 | 1,317,240,000 | 2024-01-31 |
| 464 | 2024-02-06 | 338,118,500 | 0 | 25.6687 | 1,317,240,000 | 2024-01-31 |
| 465 | 2024-02-05 | 338,118,500 | 0 | 25.6687 | 1,317,240,000 | 2024-01-31 |
| 466 | 2024-02-02 | 338,118,500 | 0 | 25.6687 | 1,317,240,000 | 2024-01-31 |
| 467 | 2024-02-01 | 338,118,500 | 0 | 25.6687 | 1,317,240,000 | 2024-01-31 |
| 468 | 2024-01-31 | 338,118,500 | 0 | 25.6687 | 1,317,240,000 | 2024-01-31 |
| 469 | 2024-01-30 | 338,118,500 | 0 | 25.6687 | 1,317,240,000 | 2023-12-31 |
| 470 | 2024-01-29 | 338,118,500 | 5,000 | 25.6687 | 1,317,240,000 | 2023-12-31 |
| 471 | 2024-01-26 | 338,113,500 | 0 | 25.6683 | 1,317,240,000 | 2023-12-31 |
| 472 | 2024-01-25 | 338,113,500 | 0 | 25.6683 | 1,317,240,000 | 2023-12-31 |
| 473 | 2024-01-24 | 338,113,500 | 0 | 25.6683 | 1,317,240,000 | 2023-12-31 |
| 474 | 2024-01-23 | 338,113,500 | 0 | 25.6683 | 1,317,240,000 | 2023-12-31 |
| 475 | 2024-01-22 | 338,113,500 | 0 | 25.6683 | 1,317,240,000 | 2023-12-31 |
| 476 | 2024-01-19 | 338,113,500 | 0 | 25.6683 | 1,317,240,000 | 2023-12-31 |
| 477 | 2024-01-18 | 338,113,500 | 0 | 25.6683 | 1,317,240,000 | 2023-12-31 |
| 478 | 2024-01-17 | 338,113,500 | 5,000 | 25.6683 | 1,317,240,000 | 2023-12-31 |
| 479 | 2024-01-16 | 338,108,500 | 5,000 | 25.6679 | 1,317,240,000 | 2023-12-31 |
| 480 | 2024-01-15 | 338,103,500 | 5,000 | 25.6676 | 1,317,240,000 | 2023-12-31 |
| 481 | 2024-01-12 | 338,098,500 | 0 | 25.6672 | 1,317,240,000 | 2023-12-31 |
| 482 | 2024-01-11 | 338,098,500 | 0 | 25.6672 | 1,317,240,000 | 2023-12-31 |
| 483 | 2024-01-10 | 338,098,500 | 0 | 25.6672 | 1,317,240,000 | 2023-12-31 |
| 484 | 2024-01-09 | 338,098,500 | 0 | 25.6672 | 1,317,240,000 | 2023-12-31 |
| 485 | 2024-01-08 | 338,098,500 | 0 | 25.6672 | 1,317,240,000 | 2023-12-31 |
| 486 | 2024-01-05 | 338,098,500 | 0 | 25.6672 | 1,317,240,000 | 2023-12-31 |
| 487 | 2024-01-04 | 338,098,500 | 0 | 25.6672 | 1,317,240,000 | 2023-12-31 |
| 488 | 2024-01-03 | 338,098,500 | 0 | 25.6672 | 1,317,240,000 | 2023-12-31 |
| 489 | 2024-01-02 | 338,098,500 | 0 | 25.6672 | 1,317,240,000 | 2023-12-31 |
| 490 | 2023-12-29 | 338,098,500 | 20,000 | 25.6672 | 1,317,240,000 | 2023-11-30 |
| 491 | 2023-12-28 | 338,078,500 | 200,000 | 25.6657 | 1,317,240,000 | 2023-11-30 |
| 492 | 2023-12-27 | 337,878,500 | 1,000,000 | 25.6505 | 1,317,240,000 | 2023-11-30 |
| 493 | 2023-12-22 | 336,878,500 | 5,160,000 | 25.5746 | 1,317,240,000 | 2023-11-30 |
| 494 | 2023-12-21 | 331,718,500 | 180,000 | 25.1828 | 1,317,240,000 | 2023-11-30 |
| 495 | 2023-12-20 | 331,538,500 | 0 | 25.1692 | 1,317,240,000 | 2023-11-30 |
| 496 | 2023-12-19 | 331,538,500 | 0 | 25.1692 | 1,317,240,000 | 2023-11-30 |
| 497 | 2023-12-18 | 331,538,500 | 0 | 25.1692 | 1,317,240,000 | 2023-11-30 |
| 498 | 2023-12-15 | 331,538,500 | 0 | 25.1692 | 1,317,240,000 | 2023-11-30 |
| 499 | 2023-12-14 | 331,538,500 | 0 | 25.1692 | 1,317,240,000 | 2023-11-30 |
| 500 | 2023-12-13 | 331,538,500 | 0 | 25.1692 | 1,317,240,000 | 2023-11-30 |
| 501 | 2023-12-12 | 331,538,500 | 0 | 25.1692 | 1,317,240,000 | 2023-11-30 |
| 502 | 2023-12-11 | 331,538,500 | 5,000 | 25.1692 | 1,317,240,000 | 2023-11-30 |
| 503 | 2023-12-08 | 331,533,500 | 715,000 | 25.1688 | 1,317,240,000 | 2023-11-30 |
| 504 | 2023-12-07 | 330,818,500 | 115,000 | 25.1145 | 1,317,240,000 | 2023-11-30 |
| 505 | 2023-12-06 | 330,703,500 | 0 | 25.1058 | 1,317,240,000 | 2023-11-30 |
| 506 | 2023-12-05 | 330,703,500 | 35,000 | 25.1058 | 1,317,240,000 | 2023-11-30 |
| 507 | 2023-12-04 | 330,668,500 | -5,000 | 25.1031 | 1,317,240,000 | 2023-11-30 |
| 508 | 2023-12-01 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-11-30 |
| 509 | 2023-11-30 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-11-30 |
| 510 | 2023-11-29 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 511 | 2023-11-28 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 512 | 2023-11-27 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 513 | 2023-11-24 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 514 | 2023-11-23 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 515 | 2023-11-22 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 516 | 2023-11-21 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 517 | 2023-11-20 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 518 | 2023-11-17 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 519 | 2023-11-16 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 520 | 2023-11-15 | 330,673,500 | 0 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 521 | 2023-11-14 | 330,673,500 | -5,000 | 25.1035 | 1,317,240,000 | 2023-10-31 |
| 522 | 2023-11-13 | 330,678,500 | 300,000 | 25.1039 | 1,317,240,000 | 2023-10-31 |
| 523 | 2023-11-10 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-10-31 |
| 524 | 2023-11-09 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-10-31 |
| 525 | 2023-11-08 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-10-31 |
| 526 | 2023-11-07 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-10-31 |
| 527 | 2023-11-06 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-10-31 |
| 528 | 2023-11-03 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-10-31 |
| 529 | 2023-11-02 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-10-31 |
| 530 | 2023-11-01 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-10-31 |
| 531 | 2023-10-31 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-10-31 |
| 532 | 2023-10-30 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-09-30 |
| 533 | 2023-10-27 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-09-30 |
| 534 | 2023-10-26 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-09-30 |
| 535 | 2023-10-25 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-09-30 |
| 536 | 2023-10-24 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-09-30 |
| 537 | 2023-10-20 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-09-30 |
| 538 | 2023-10-19 | 330,378,500 | 0 | 25.0811 | 1,317,240,000 | 2023-09-30 |
| 539 | 2023-10-18 | 330,378,500 | -5,000 | 25.0811 | 1,317,240,000 | 2023-09-30 |
| 540 | 2023-10-17 | 330,383,500 | 30,000 | 25.0815 | 1,317,240,000 | 2023-09-30 |
| 541 | 2023-10-16 | 330,353,500 | -200,000 | 25.0792 | 1,317,240,000 | 2023-09-30 |
| 542 | 2023-10-13 | 330,553,500 | 0 | 25.0944 | 1,317,240,000 | 2023-09-30 |
| 543 | 2023-10-12 | 330,553,500 | 0 | 25.0944 | 1,317,240,000 | 2023-09-30 |
| 544 | 2023-10-11 | 330,553,500 | -5,000 | 25.0944 | 1,317,240,000 | 2023-09-30 |
| 545 | 2023-10-10 | 330,558,500 | 0 | 25.0948 | 1,317,240,000 | 2023-09-30 |
| 546 | 2023-10-09 | 330,558,500 | 0 | 25.0948 | 1,317,240,000 | 2023-09-30 |
| 547 | 2023-10-06 | 330,558,500 | 0 | 25.0948 | 1,317,240,000 | 2023-09-30 |
| 548 | 2023-10-05 | 330,558,500 | 0 | 25.0948 | 1,317,240,000 | 2023-09-30 |
| 549 | 2023-10-04 | 330,558,500 | -5,000 | 25.0948 | 1,317,240,000 | 2023-09-30 |
| 550 | 2023-10-03 | 330,563,500 | 0 | 25.0952 | 1,317,240,000 | 2023-09-30 |
| 551 | 2023-09-29 | 330,563,500 | -50,000 | 25.0952 | 1,317,240,000 | 2023-08-31 |
| 552 | 2023-09-28 | 330,613,500 | 0 | 25.0990 | 1,317,240,000 | 2023-08-31 |
| 553 | 2023-09-27 | 330,613,500 | 0 | 25.0990 | 1,317,240,000 | 2023-08-31 |
| 554 | 2023-09-26 | 330,613,500 | 0 | 25.0990 | 1,317,240,000 | 2023-08-31 |
| 555 | 2023-09-25 | 330,613,500 | 0 | 25.0990 | 1,317,240,000 | 2023-08-31 |
| 556 | 2023-09-22 | 330,613,500 | 0 | 25.0990 | 1,317,240,000 | 2023-08-31 |
| 557 | 2023-09-21 | 330,613,500 | 0 | 25.0990 | 1,317,240,000 | 2023-08-31 |
| 558 | 2023-09-20 | 330,613,500 | 0 | 25.0990 | 1,317,240,000 | 2023-08-31 |
| 559 | 2023-09-19 | 330,613,500 | 0 | 25.0990 | 1,317,240,000 | 2023-08-31 |
| 560 | 2023-09-18 | 330,613,500 | 0 | 25.0990 | 1,317,240,000 | 2023-08-31 |
| 561 | 2023-09-15 | 330,613,500 | 0 | 25.0990 | 1,317,240,000 | 2023-08-31 |
| 562 | 2023-09-14 | 330,613,500 | 150,000 | 25.0990 | 1,317,240,000 | 2023-08-31 |
| 563 | 2023-09-13 | 330,463,500 | 0 | 25.0876 | 1,317,240,000 | 2023-08-31 |
| 564 | 2023-09-12 | 330,463,500 | 0 | 25.0876 | 1,317,240,000 | 2023-08-31 |
| 565 | 2023-09-11 | 330,463,500 | -10,000 | 25.0876 | 1,317,240,000 | 2023-08-31 |
| 566 | 2023-09-07 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-08-31 |
| 567 | 2023-09-06 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-08-31 |
| 568 | 2023-09-05 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-08-31 |
| 569 | 2023-09-04 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-08-31 |
| 570 | 2023-08-31 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-08-31 |
| 571 | 2023-08-30 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-07-31 |
| 572 | 2023-08-29 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-07-31 |
| 573 | 2023-08-28 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-07-31 |
| 574 | 2023-08-25 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-07-31 |
| 575 | 2023-08-24 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-07-31 |
| 576 | 2023-08-23 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-07-31 |
| 577 | 2023-08-22 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-07-31 |
| 578 | 2023-08-21 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-07-31 |
| 579 | 2023-08-18 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-07-31 |
| 580 | 2023-08-17 | 330,473,500 | 0 | 25.0883 | 1,317,240,000 | 2023-07-31 |
| 581 | 2023-08-16 | 330,473,500 | -5,000 | 25.0883 | 1,317,240,000 | 2023-07-31 |
| 582 | 2023-08-15 | 330,478,500 | 0 | 25.0887 | 1,317,240,000 | 2023-07-31 |
| 583 | 2023-08-14 | 330,478,500 | -5,000 | 25.0887 | 1,317,240,000 | 2023-07-31 |
| 584 | 2023-08-11 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-07-31 |
| 585 | 2023-08-10 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-07-31 |
| 586 | 2023-08-09 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-07-31 |
| 587 | 2023-08-08 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-07-31 |
| 588 | 2023-08-07 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-07-31 |
| 589 | 2023-08-04 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-07-31 |
| 590 | 2023-08-03 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-07-31 |
| 591 | 2023-08-02 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-07-31 |
| 592 | 2023-08-01 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-07-31 |
| 593 | 2023-07-31 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-07-31 |
| 594 | 2023-07-28 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-06-30 |
| 595 | 2023-07-27 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-06-30 |
| 596 | 2023-07-26 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-06-30 |
| 597 | 2023-07-25 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-06-30 |
| 598 | 2023-07-24 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-06-30 |
| 599 | 2023-07-21 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-06-30 |
| 600 | 2023-07-20 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-06-30 |
| 601 | 2023-07-19 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-06-30 |
| 602 | 2023-07-18 | 330,483,500 | 0 | 25.0891 | 1,317,240,000 | 2023-06-30 |
| 603 | 2023-07-14 | 330,483,500 | 45,000 | 25.0891 | 1,317,240,000 | 2023-06-30 |
| 604 | 2023-07-13 | 330,438,500 | 0 | 25.0857 | 1,317,240,000 | 2023-06-30 |
| 605 | 2023-07-12 | 330,438,500 | 0 | 25.0857 | 1,317,240,000 | 2023-06-30 |
| 606 | 2023-07-11 | 330,438,500 | 0 | 25.0857 | 1,317,240,000 | 2023-06-30 |
| 607 | 2023-07-10 | 330,438,500 | 0 | 25.0857 | 1,317,240,000 | 2023-06-30 |
| 608 | 2023-07-07 | 330,438,500 | -150,000 | 25.0857 | 1,317,240,000 | 2023-06-30 |
| 609 | 2023-07-06 | 330,588,500 | 0 | 25.0971 | 1,317,240,000 | 2023-06-30 |
| 610 | 2023-07-05 | 330,588,500 | 0 | 25.0971 | 1,317,240,000 | 2023-06-30 |
| 611 | 2023-07-04 | 330,588,500 | 0 | 25.0971 | 1,317,240,000 | 2023-06-30 |
| 612 | 2023-07-03 | 330,588,500 | 0 | 25.0971 | 1,317,240,000 | 2023-06-30 |
| 613 | 2023-06-30 | 330,588,500 | 0 | 25.0971 | 1,317,240,000 | 2023-06-30 |
| 614 | 2023-06-29 | 330,588,500 | 0 | 25.0971 | 1,317,240,000 | 2023-05-31 |
| 615 | 2023-06-28 | 330,588,500 | -400,000 | 25.0971 | 1,317,240,000 | 2023-05-31 |
| 616 | 2023-06-27 | 330,988,500 | 0 | 25.1274 | 1,317,240,000 | 2023-05-31 |
| 617 | 2023-06-26 | 330,988,500 | 0 | 25.1274 | 1,317,240,000 | 2023-05-31 |
| 618 | 2023-06-23 | 330,988,500 | 0 | 25.1274 | 1,317,240,000 | 2023-05-31 |
| 619 | 2023-06-21 | 330,988,500 | 0 | 25.1274 | 1,317,240,000 | 2023-05-31 |
| 620 | 2023-06-20 | 330,988,500 | 0 | 25.1274 | 1,317,240,000 | 2023-05-31 |
| 621 | 2023-06-19 | 330,988,500 | 0 | 25.1274 | 1,317,240,000 | 2023-05-31 |
| 622 | 2023-06-16 | 330,988,500 | 585,000 | 25.1274 | 1,317,240,000 | 2023-05-31 |
| 623 | 2023-06-15 | 330,403,500 | -5,000 | 25.0830 | 1,317,240,000 | 2023-05-31 |
| 624 | 2023-06-14 | 330,408,500 | 910,000 | 25.0834 | 1,317,240,000 | 2023-05-31 |
| 625 | 2023-06-13 | 329,498,500 | 0 | 25.0143 | 1,317,240,000 | 2023-05-31 |
| 626 | 2023-06-12 | 329,498,500 | 90,000 | 25.0143 | 1,317,240,000 | 2023-05-31 |
| 627 | 2023-06-09 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-05-31 |
| 628 | 2023-06-08 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-05-31 |
| 629 | 2023-06-07 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-05-31 |
| 630 | 2023-06-06 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-05-31 |
| 631 | 2023-06-05 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-05-31 |
| 632 | 2023-06-02 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-05-31 |
| 633 | 2023-06-01 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-05-31 |
| 634 | 2023-05-31 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-05-31 |
| 635 | 2023-05-30 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-04-30 |
| 636 | 2023-05-29 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-04-30 |
| 637 | 2023-05-25 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-04-30 |
| 638 | 2023-05-24 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-04-30 |
| 639 | 2023-05-23 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-04-30 |
| 640 | 2023-05-22 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-04-30 |
| 641 | 2023-05-19 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-04-30 |
| 642 | 2023-05-18 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-04-30 |
| 643 | 2023-05-17 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-04-30 |
| 644 | 2023-05-16 | 329,408,500 | 0 | 25.0075 | 1,317,240,000 | 2023-04-30 |
| 645 | 2023-05-15 | 329,408,500 | -10,000 | 25.0075 | 1,317,240,000 | 2023-04-30 |
| 646 | 2023-05-12 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-04-30 |
| 647 | 2023-05-11 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-04-30 |
| 648 | 2023-05-10 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-04-30 |
| 649 | 2023-05-09 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-04-30 |
| 650 | 2023-05-08 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-04-30 |
| 651 | 2023-05-05 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-04-30 |
| 652 | 2023-05-04 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-04-30 |
| 653 | 2023-05-03 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-04-30 |
| 654 | 2023-05-02 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-04-30 |
| 655 | 2023-04-28 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-03-31 |
| 656 | 2023-04-27 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-03-31 |
| 657 | 2023-04-26 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-03-31 |
| 658 | 2023-04-25 | 329,418,500 | 0 | 25.0082 | 1,317,240,000 | 2023-03-31 |
| 659 | 2023-04-24 | 329,418,500 | 455,000 | 25.0082 | 1,317,240,000 | 2023-03-31 |
| 660 | 2023-04-21 | 328,963,500 | 0 | 24.9737 | 1,317,240,000 | 2023-03-31 |
| 661 | 2023-04-20 | 328,963,500 | 0 | 24.9737 | 1,317,240,000 | 2023-03-31 |
| 662 | 2023-04-19 | 328,963,500 | 0 | 24.9737 | 1,317,240,000 | 2023-03-31 |
| 663 | 2023-04-18 | 328,963,500 | 0 | 24.9737 | 1,317,240,000 | 2023-03-31 |
| 664 | 2023-04-17 | 328,963,500 | 0 | 24.9737 | 1,317,240,000 | 2023-03-31 |
| 665 | 2023-04-14 | 328,963,500 | 5,000 | 24.9737 | 1,317,240,000 | 2023-03-31 |
| 666 | 2023-04-13 | 328,958,500 | 715,000 | 24.9733 | 1,317,240,000 | 2023-03-31 |
| 667 | 2023-04-12 | 328,243,500 | 0 | 24.9190 | 1,317,240,000 | 2023-03-31 |
| 668 | 2023-04-11 | 328,243,500 | 0 | 24.9190 | 1,317,240,000 | 2023-03-31 |
| 669 | 2023-04-06 | 328,243,500 | 1,470,000 | 24.9190 | 1,317,240,000 | 2023-03-31 |
| 670 | 2023-04-04 | 326,773,500 | 655,000 | 24.8074 | 1,317,240,000 | 2023-03-31 |
| 671 | 2023-04-03 | 326,118,500 | 0 | 24.7577 | 1,317,240,000 | 2023-03-31 |
| 672 | 2023-03-31 | 326,118,500 | 1,145,000 | 24.7577 | 1,317,240,000 | 2023-03-31 |
| 673 | 2023-03-30 | 324,973,500 | 4,185,000 | 24.6708 | 1,317,240,000 | 2023-02-28 |
| 674 | 2023-03-29 | 320,788,500 | 30,000 | 24.3531 | 1,317,240,000 | 2023-02-28 |
| 675 | 2023-03-28 | 320,758,500 | 410,000 | 24.3508 | 1,317,240,000 | 2023-02-28 |
| 676 | 2023-03-27 | 320,348,500 | 470,000 | 24.3197 | 1,317,240,000 | 2023-02-28 |
| 677 | 2023-03-24 | 319,878,500 | 100,000 | 24.2840 | 1,317,240,000 | 2023-02-28 |
| 678 | 2023-03-23 | 319,778,500 | 60,000 | 24.2764 | 1,317,240,000 | 2023-02-28 |
| 679 | 2023-03-22 | 319,718,500 | 65,000 | 24.2718 | 1,317,240,000 | 2023-02-28 |
| 680 | 2023-03-21 | 319,653,500 | 125,000 | 24.2669 | 1,317,240,000 | 2023-02-28 |
| 681 | 2023-03-20 | 319,528,500 | 90,000 | 24.2574 | 1,317,240,000 | 2023-02-28 |
| 682 | 2023-03-17 | 319,438,500 | 795,000 | 24.2506 | 1,317,240,000 | 2023-02-28 |
| 683 | 2023-03-16 | 318,643,500 | 0 | 24.1902 | 1,317,240,000 | 2023-02-28 |
| 684 | 2023-03-15 | 318,643,500 | 395,000 | 24.1902 | 1,317,240,000 | 2023-02-28 |
| 685 | 2023-03-14 | 318,248,500 | 0 | 24.1603 | 1,317,240,000 | 2023-02-28 |
| 686 | 2023-03-13 | 318,248,500 | 185,000 | 24.1603 | 1,317,240,000 | 2023-02-28 |
| 687 | 2023-03-10 | 318,063,500 | 0 | 24.1462 | 1,317,240,000 | 2023-02-28 |
| 688 | 2023-03-09 | 318,063,500 | 0 | 24.1462 | 1,317,240,000 | 2023-02-28 |
| 689 | 2023-03-08 | 318,063,500 | 0 | 24.1462 | 1,317,240,000 | 2023-02-28 |
| 690 | 2023-03-07 | 318,063,500 | 0 | 24.1462 | 1,317,240,000 | 2023-02-28 |
| 691 | 2023-03-06 | 318,063,500 | 0 | 24.1462 | 1,317,240,000 | 2023-02-28 |
| 692 | 2023-03-03 | 318,063,500 | 0 | 24.1462 | 1,317,240,000 | 2023-02-28 |
| 693 | 2023-03-02 | 318,063,500 | 0 | 24.1462 | 1,317,240,000 | 2023-02-28 |
| 694 | 2023-03-01 | 318,063,500 | 0 | 24.1462 | 1,317,240,000 | 2023-02-28 |
| 695 | 2023-02-28 | 318,063,500 | -5,000 | 24.1462 | 1,317,240,000 | 2023-02-28 |
| 696 | 2023-02-27 | 318,068,500 | 0 | 24.1466 | 1,317,240,000 | 2023-01-31 |
| 697 | 2023-02-24 | 318,068,500 | 0 | 24.1466 | 1,317,240,000 | 2023-01-31 |
| 698 | 2023-02-23 | 318,068,500 | 0 | 24.1466 | 1,317,240,000 | 2023-01-31 |
| 699 | 2023-02-22 | 318,068,500 | 130,000 | 24.1466 | 1,317,240,000 | 2023-01-31 |
| 700 | 2023-02-21 | 317,938,500 | 290,000 | 24.1367 | 1,317,240,000 | 2023-01-31 |
| 701 | 2023-02-20 | 317,648,500 | 135,000 | 24.1147 | 1,317,240,000 | 2023-01-31 |
| 702 | 2023-02-17 | 317,513,500 | 0 | 24.1045 | 1,317,240,000 | 2023-01-31 |
| 703 | 2023-02-16 | 317,513,500 | 0 | 24.1045 | 1,317,240,000 | 2023-01-31 |
| 704 | 2023-02-15 | 317,513,500 | 0 | 24.1045 | 1,317,240,000 | 2023-01-31 |
| 705 | 2023-02-14 | 317,513,500 | 0 | 24.1045 | 1,317,240,000 | 2023-01-31 |
| 706 | 2023-02-13 | 317,513,500 | 135,000 | 24.1045 | 1,317,240,000 | 2023-01-31 |
| 707 | 2023-02-10 | 317,378,500 | 0 | 24.0942 | 1,317,240,000 | 2023-01-31 |
| 708 | 2023-02-09 | 317,378,500 | 140,000 | 24.0942 | 1,317,240,000 | 2023-01-31 |
| 709 | 2023-02-08 | 317,238,500 | 0 | 24.0836 | 1,317,240,000 | 2023-01-31 |
| 710 | 2023-02-07 | 317,238,500 | 0 | 24.0836 | 1,317,240,000 | 2023-01-31 |
| 711 | 2023-02-06 | 317,238,500 | 5,000 | 24.0836 | 1,317,240,000 | 2023-01-31 |
| 712 | 2023-02-03 | 317,233,500 | 5,000 | 24.0832 | 1,317,240,000 | 2023-01-31 |
| 713 | 2023-02-02 | 317,228,500 | 0 | 24.0828 | 1,317,240,000 | 2023-01-31 |
| 714 | 2023-02-01 | 317,228,500 | 0 | 24.0828 | 1,317,240,000 | 2023-01-31 |
| 715 | 2023-01-31 | 317,228,500 | 0 | 24.0828 | 1,317,240,000 | 2023-01-31 |
| 716 | 2023-01-30 | 317,228,500 | 5,000 | 24.0828 | 1,317,240,000 | 2022-12-31 |
| 717 | 2023-01-27 | 317,223,500 | 0 | 24.0824 | 1,317,240,000 | 2022-12-31 |
| 718 | 2023-01-26 | 317,223,500 | 0 | 24.0824 | 1,317,240,000 | 2022-12-31 |
| 719 | 2023-01-20 | 317,223,500 | 0 | 24.0824 | 1,317,240,000 | 2022-12-31 |
| 720 | 2023-01-19 | 317,223,500 | 0 | 24.0824 | 1,317,240,000 | 2022-12-31 |
| 721 | 2023-01-18 | 317,223,500 | 0 | 24.0824 | 1,317,240,000 | 2022-12-31 |
| 722 | 2023-01-17 | 317,223,500 | 0 | 24.0824 | 1,317,240,000 | 2022-12-31 |
| 723 | 2023-01-16 | 317,223,500 | 2,100,000 | 24.0824 | 1,317,240,000 | 2022-12-31 |
| 724 | 2023-01-13 | 315,123,500 | -6,810,000 | 23.9230 | 1,317,240,000 | 2022-12-31 |
| 725 | 2023-01-12 | 321,933,500 | 0 | 24.4400 | 1,317,240,000 | 2022-12-31 |
| 726 | 2023-01-11 | 321,933,500 | 0 | 24.4400 | 1,317,240,000 | 2022-12-31 |
| 727 | 2023-01-10 | 321,933,500 | 0 | 24.4400 | 1,317,240,000 | 2022-12-31 |
| 728 | 2023-01-09 | 321,933,500 | 0 | 24.4400 | 1,317,240,000 | 2022-12-31 |
| 729 | 2023-01-06 | 321,933,500 | 0 | 24.4400 | 1,317,240,000 | 2022-12-31 |
| 730 | 2023-01-05 | 321,933,500 | 0 | 24.4400 | 1,317,240,000 | 2022-12-31 |
| 731 | 2023-01-04 | 321,933,500 | -1,735,000 | 24.4400 | 1,317,240,000 | 2022-12-31 |
| 732 | 2023-01-03 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-12-31 |
| 733 | 2022-12-30 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 734 | 2022-12-29 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 735 | 2022-12-28 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 736 | 2022-12-23 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 737 | 2022-12-22 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 738 | 2022-12-21 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 739 | 2022-12-20 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 740 | 2022-12-19 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 741 | 2022-12-16 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 742 | 2022-12-15 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 743 | 2022-12-14 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 744 | 2022-12-13 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 745 | 2022-12-12 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 746 | 2022-12-09 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 747 | 2022-12-08 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 748 | 2022-12-07 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 749 | 2022-12-06 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 750 | 2022-12-05 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 751 | 2022-12-02 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 752 | 2022-12-01 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 753 | 2022-11-30 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-11-30 |
| 754 | 2022-11-29 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-10-31 |
| 755 | 2022-11-28 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-10-31 |
| 756 | 2022-11-25 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-10-31 |
| 757 | 2022-11-24 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-10-31 |
| 758 | 2022-11-23 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-10-31 |
| 759 | 2022-11-22 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-10-31 |
| 760 | 2022-11-21 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-10-31 |
| 761 | 2022-11-18 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-10-31 |
| 762 | 2022-11-17 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-10-31 |
| 763 | 2022-11-16 | 323,668,500 | 0 | 24.5717 | 1,317,240,000 | 2022-10-31 |
| 764 | 2022-11-15 | 323,668,500 | 30,000 | 24.5717 | 1,317,240,000 | 2022-10-31 |
| 765 | 2022-11-14 | 323,638,500 | 0 | 24.5694 | 1,317,240,000 | 2022-10-31 |
| 766 | 2022-11-11 | 323,638,500 | 0 | 24.5694 | 1,317,240,000 | 2022-10-31 |
| 767 | 2022-11-10 | 323,638,500 | 0 | 24.5694 | 1,317,240,000 | 2022-10-31 |
| 768 | 2022-11-09 | 323,638,500 | 0 | 24.5694 | 1,317,240,000 | 2022-10-31 |
| 769 | 2022-11-08 | 323,638,500 | 0 | 24.5694 | 1,317,240,000 | 2022-10-31 |
| 770 | 2022-11-07 | 323,638,500 | 0 | 24.5694 | 1,317,240,000 | 2022-10-31 |
| 771 | 2022-11-04 | 323,638,500 | 0 | 24.5694 | 1,317,240,000 | 2022-10-31 |
| 772 | 2022-11-03 | 323,638,500 | 0 | 24.5694 | 1,317,240,000 | 2022-10-31 |
| 773 | 2022-11-02 | 323,638,500 | 0 | 24.5694 | 1,317,240,000 | 2022-10-31 |
| 774 | 2022-11-01 | 323,638,500 | 0 | 24.5694 | 1,317,240,000 | 2022-10-31 |
| 775 | 2022-10-31 | 323,638,500 | 120,000 | 24.5694 | 1,317,240,000 | 2022-10-31 |
| 776 | 2022-10-28 | 323,518,500 | 0 | 24.5603 | 1,317,240,000 | 2022-09-30 |
| 777 | 2022-10-27 | 323,518,500 | 0 | 24.5603 | 1,317,240,000 | 2022-09-30 |
| 778 | 2022-10-26 | 323,518,500 | 0 | 24.5603 | 1,317,240,000 | 2022-09-30 |
| 779 | 2022-10-25 | 323,518,500 | 0 | 24.5603 | 1,317,240,000 | 2022-09-30 |
| 780 | 2022-10-24 | 323,518,500 | 0 | 24.5603 | 1,317,240,000 | 2022-09-30 |
| 781 | 2022-10-21 | 323,518,500 | 0 | 24.5603 | 1,317,240,000 | 2022-09-30 |
| 782 | 2022-10-20 | 323,518,500 | 0 | 24.5603 | 1,317,240,000 | 2022-09-30 |
| 783 | 2022-10-19 | 323,518,500 | 0 | 24.5603 | 1,317,240,000 | 2022-09-30 |
| 784 | 2022-10-18 | 323,518,500 | 277,500 | 24.5603 | 1,317,240,000 | 2022-09-30 |
| 785 | 2022-10-17 | 323,241,000 | 500,000 | 24.5393 | 1,317,240,000 | 2022-09-30 |
| 786 | 2022-10-14 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-09-30 |
| 787 | 2022-10-13 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-09-30 |
| 788 | 2022-10-12 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-09-30 |
| 789 | 2022-10-11 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-09-30 |
| 790 | 2022-10-10 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-09-30 |
| 791 | 2022-10-07 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-09-30 |
| 792 | 2022-10-06 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-09-30 |
| 793 | 2022-10-05 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-09-30 |
| 794 | 2022-10-03 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-09-30 |
| 795 | 2022-09-30 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-09-30 |
| 796 | 2022-09-29 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-08-31 |
| 797 | 2022-09-28 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-08-31 |
| 798 | 2022-09-27 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-08-31 |
| 799 | 2022-09-26 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-08-31 |
| 800 | 2022-09-23 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-08-31 |
| 801 | 2022-09-22 | 322,741,000 | 0 | 24.5013 | 1,317,240,000 | 2022-08-31 |
| 802 | 2022-09-21 | 322,741,000 | 25,000 | 24.5013 | 1,317,240,000 | 2022-08-31 |
| 803 | 2022-09-20 | 322,716,000 | -5,000 | 24.4994 | 1,317,240,000 | 2022-08-31 |
| 804 | 2022-09-19 | 322,721,000 | 515,000 | 24.4998 | 1,317,240,000 | 2022-08-31 |
| 805 | 2022-09-16 | 322,206,000 | 0 | 24.4607 | 1,317,240,000 | 2022-08-31 |
| 806 | 2022-09-15 | 322,206,000 | -150,000 | 24.4607 | 1,317,240,000 | 2022-08-31 |
| 807 | 2022-09-14 | 322,356,000 | 0 | 24.4721 | 1,317,240,000 | 2022-08-31 |
| 808 | 2022-09-13 | 322,356,000 | 0 | 24.4721 | 1,317,240,000 | 2022-08-31 |
| 809 | 2022-09-09 | 322,356,000 | 0 | 24.4721 | 1,317,240,000 | 2022-08-31 |
| 810 | 2022-09-08 | 322,356,000 | 5,000 | 24.4721 | 1,317,240,000 | 2022-08-31 |
| 811 | 2022-09-07 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-08-31 |
| 812 | 2022-09-06 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-08-31 |
| 813 | 2022-09-05 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-08-31 |
| 814 | 2022-09-02 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-08-31 |
| 815 | 2022-09-01 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-08-31 |
| 816 | 2022-08-31 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-08-31 |
| 817 | 2022-08-30 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 818 | 2022-08-29 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 819 | 2022-08-26 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 820 | 2022-08-25 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 821 | 2022-08-24 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 822 | 2022-08-23 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 823 | 2022-08-22 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 824 | 2022-08-19 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 825 | 2022-08-18 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 826 | 2022-08-17 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 827 | 2022-08-16 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 828 | 2022-08-15 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 829 | 2022-08-12 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 830 | 2022-08-11 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 831 | 2022-08-10 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 832 | 2022-08-09 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 833 | 2022-08-08 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 834 | 2022-08-05 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 835 | 2022-08-04 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 836 | 2022-08-03 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 837 | 2022-08-02 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 838 | 2022-08-01 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-07-31 |
| 839 | 2022-07-29 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-06-30 |
| 840 | 2022-07-28 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-06-30 |
| 841 | 2022-07-27 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-06-30 |
| 842 | 2022-07-26 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-06-30 |
| 843 | 2022-07-25 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-06-30 |
| 844 | 2022-07-22 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-06-30 |
| 845 | 2022-07-21 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-06-30 |
| 846 | 2022-07-20 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-06-30 |
| 847 | 2022-07-19 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-06-30 |
| 848 | 2022-07-18 | 322,351,000 | 0 | 24.4717 | 1,317,240,000 | 2022-06-30 |
| 849 | 2022-07-15 | 322,351,000 | 400,000 | 24.4717 | 1,317,240,000 | 2022-06-30 |
| 850 | 2022-07-14 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-06-30 |
| 851 | 2022-07-13 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-06-30 |
| 852 | 2022-07-12 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-06-30 |
| 853 | 2022-07-11 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-06-30 |
| 854 | 2022-07-08 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-06-30 |
| 855 | 2022-07-07 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-06-30 |
| 856 | 2022-07-06 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-06-30 |
| 857 | 2022-07-05 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-06-30 |
| 858 | 2022-07-04 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-06-30 |
| 859 | 2022-06-30 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-06-30 |
| 860 | 2022-06-29 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 861 | 2022-06-28 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 862 | 2022-06-27 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 863 | 2022-06-24 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 864 | 2022-06-23 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 865 | 2022-06-22 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 866 | 2022-06-21 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 867 | 2022-06-20 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 868 | 2022-06-17 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 869 | 2022-06-16 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 870 | 2022-06-15 | 321,951,000 | 0 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 871 | 2022-06-14 | 321,951,000 | 50,000 | 24.4413 | 1,317,240,000 | 2022-05-31 |
| 872 | 2022-06-13 | 321,901,000 | 895,000 | 24.4375 | 1,317,240,000 | 2022-05-31 |
| 873 | 2022-06-10 | 321,006,000 | 0 | 24.3696 | 1,317,240,000 | 2022-05-31 |
| 874 | 2022-06-09 | 321,006,000 | 0 | 24.3696 | 1,317,240,000 | 2022-05-31 |
| 875 | 2022-06-08 | 321,006,000 | 0 | 24.3696 | 1,317,240,000 | 2022-05-31 |
| 876 | 2022-06-07 | 321,006,000 | 0 | 24.3696 | 1,317,240,000 | 2022-05-31 |
| 877 | 2022-06-06 | 321,006,000 | 200,000 | 24.3696 | 1,317,240,000 | 2022-05-31 |
| 878 | 2022-06-02 | 320,806,000 | 0 | 24.3544 | 1,317,240,000 | 2022-05-31 |
| 879 | 2022-06-01 | 320,806,000 | 0 | 24.3544 | 1,317,240,000 | 2022-05-31 |
| 880 | 2022-05-31 | 320,806,000 | 0 | 24.3544 | 1,317,240,000 | 2022-05-31 |
| 881 | 2022-05-30 | 320,806,000 | 0 | 24.3544 | 1,317,240,000 | 2022-04-30 |
| 882 | 2022-05-27 | 320,806,000 | 0 | 24.3544 | 1,317,240,000 | 2022-04-30 |
| 883 | 2022-05-26 | 320,806,000 | 0 | 24.3544 | 1,317,240,000 | 2022-04-30 |
| 884 | 2022-05-25 | 320,806,000 | 0 | 24.3544 | 1,317,240,000 | 2022-04-30 |
| 885 | 2022-05-24 | 320,806,000 | 100,000 | 24.3544 | 1,317,240,000 | 2022-04-30 |
| 886 | 2022-05-23 | 320,706,000 | 0 | 24.3468 | 1,317,240,000 | 2022-04-30 |
| 887 | 2022-05-20 | 320,706,000 | 0 | 24.3468 | 1,317,240,000 | 2022-04-30 |
| 888 | 2022-05-19 | 320,706,000 | 0 | 24.3468 | 1,317,240,000 | 2022-04-30 |
| 889 | 2022-05-18 | 320,706,000 | 0 | 24.3468 | 1,317,240,000 | 2022-04-30 |
| 890 | 2022-05-17 | 320,706,000 | 315,000 | 24.3468 | 1,317,240,000 | 2022-04-30 |
| 891 | 2022-05-16 | 320,391,000 | 0 | 24.3229 | 1,317,240,000 | 2022-04-30 |
| 892 | 2022-05-13 | 320,391,000 | 100,000 | 24.3229 | 1,317,240,000 | 2022-04-30 |
| 893 | 2022-05-12 | 320,291,000 | 0 | 24.3153 | 1,317,240,000 | 2022-04-30 |
| 894 | 2022-05-11 | 320,291,000 | 50,000 | 24.3153 | 1,317,240,000 | 2022-04-30 |
| 895 | 2022-05-10 | 320,241,000 | 100,000 | 24.3115 | 1,317,240,000 | 2022-04-30 |
| 896 | 2022-05-06 | 320,141,000 | 0 | 24.3039 | 1,317,240,000 | 2022-04-30 |
| 897 | 2022-05-05 | 320,141,000 | 0 | 24.3039 | 1,317,240,000 | 2022-04-30 |
| 898 | 2022-05-04 | 320,141,000 | 250,000 | 24.3039 | 1,317,240,000 | 2022-04-30 |
| 899 | 2022-05-03 | 319,891,000 | 95,000 | 24.2849 | 1,317,240,000 | 2022-04-30 |
| 900 | 2022-04-29 | 319,796,000 | 75,000 | 24.2777 | 1,317,240,000 | 2022-03-31 |
| 901 | 2022-04-28 | 319,721,000 | 100,000 | 24.2720 | 1,317,240,000 | 2022-03-31 |
| 902 | 2022-04-27 | 319,621,000 | 1,290,000 | 24.2644 | 1,317,240,000 | 2022-03-31 |
| 903 | 2022-04-26 | 318,331,000 | 430,000 | 24.1665 | 1,317,240,000 | 2022-03-31 |
| 904 | 2022-04-25 | 317,901,000 | 905,000 | 24.1339 | 1,317,240,000 | 2022-03-31 |
| 905 | 2022-04-22 | 316,996,000 | 505,000 | 24.0652 | 1,317,240,000 | 2022-03-31 |
| 906 | 2022-04-21 | 316,491,000 | -315,000 | 24.0268 | 1,317,240,000 | 2022-03-31 |
| 907 | 2022-04-20 | 316,806,000 | 0 | 24.0507 | 1,317,240,000 | 2022-03-31 |
| 908 | 2022-04-19 | 316,806,000 | 0 | 24.0507 | 1,317,240,000 | 2022-03-31 |
| 909 | 2022-04-14 | 316,806,000 | 0 | 24.0507 | 1,317,240,000 | 2022-03-31 |
| 910 | 2022-04-13 | 316,806,000 | 10,000 | 24.0507 | 1,317,240,000 | 2022-03-31 |
| 911 | 2022-04-12 | 316,796,000 | 0 | 24.0500 | 1,317,240,000 | 2022-03-31 |
| 912 | 2022-04-11 | 316,796,000 | 0 | 24.0500 | 1,317,240,000 | 2022-03-31 |
| 913 | 2022-04-08 | 316,796,000 | 0 | 24.0500 | 1,317,240,000 | 2022-03-31 |
| 914 | 2022-04-07 | 316,796,000 | 580,000 | 24.0500 | 1,317,240,000 | 2022-03-31 |
| 915 | 2022-04-06 | 316,216,000 | -190,000 | 24.0060 | 1,317,240,000 | 2022-03-31 |
| 916 | 2022-04-04 | 316,406,000 | 0 | 24.0204 | 1,317,240,000 | 2022-03-31 |
| 917 | 2022-04-01 | 316,406,000 | 0 | 24.0204 | 1,317,240,000 | 2022-03-31 |
| 918 | 2022-03-31 | 316,406,000 | 0 | 24.0204 | 1,317,240,000 | 2022-03-31 |
| 919 | 2022-03-30 | 316,406,000 | 0 | 24.0204 | 1,317,240,000 | 2022-02-28 |
| 920 | 2022-03-29 | 316,406,000 | 220,000 | 24.0204 | 1,317,240,000 | 2022-02-28 |
| 921 | 2022-03-28 | 316,186,000 | 0 | 24.0037 | 1,317,240,000 | 2022-02-28 |
| 922 | 2022-03-25 | 316,186,000 | 0 | 24.0037 | 1,317,240,000 | 2022-02-28 |
| 923 | 2022-03-24 | 316,186,000 | -5,000 | 24.0037 | 1,317,240,000 | 2022-02-28 |
| 924 | 2022-03-23 | 316,191,000 | 0 | 24.0041 | 1,317,240,000 | 2022-02-28 |
| 925 | 2022-03-22 | 316,191,000 | 0 | 24.0041 | 1,317,240,000 | 2022-02-28 |
| 926 | 2022-03-21 | 316,191,000 | 0 | 24.0041 | 1,317,240,000 | 2022-02-28 |
| 927 | 2022-03-18 | 316,191,000 | 0 | 24.0041 | 1,317,240,000 | 2022-02-28 |
| 928 | 2022-03-17 | 316,191,000 | 0 | 24.0041 | 1,317,240,000 | 2022-02-28 |
| 929 | 2022-03-16 | 316,191,000 | 0 | 24.0041 | 1,317,240,000 | 2022-02-28 |
| 930 | 2022-03-15 | 316,191,000 | 5,000 | 24.0041 | 1,317,240,000 | 2022-02-28 |
| 931 | 2022-03-14 | 316,186,000 | 0 | 24.0037 | 1,317,240,000 | 2022-02-28 |
| 932 | 2022-03-11 | 316,186,000 | 0 | 24.0037 | 1,317,240,000 | 2022-02-28 |
| 933 | 2022-03-10 | 316,186,000 | 0 | 24.0037 | 1,317,240,000 | 2022-02-28 |
| 934 | 2022-03-09 | 316,186,000 | 0 | 24.0037 | 1,317,240,000 | 2022-02-28 |
| 935 | 2022-03-08 | 316,186,000 | 0 | 24.0037 | 1,317,240,000 | 2022-02-28 |
| 936 | 2022-03-07 | 316,186,000 | 0 | 24.0037 | 1,317,240,000 | 2022-02-28 |
| 937 | 2022-03-04 | 316,186,000 | -100,000 | 24.0037 | 1,317,240,000 | 2022-02-28 |
| 938 | 2022-03-03 | 316,286,000 | 0 | 24.0113 | 1,317,240,000 | 2022-02-28 |
| 939 | 2022-03-02 | 316,286,000 | -90,000 | 24.0113 | 1,317,240,000 | 2022-02-28 |
| 940 | 2022-03-01 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-02-28 |
| 941 | 2022-02-28 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-02-28 |
| 942 | 2022-02-25 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 943 | 2022-02-24 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 944 | 2022-02-23 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 945 | 2022-02-22 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 946 | 2022-02-21 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 947 | 2022-02-18 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 948 | 2022-02-17 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 949 | 2022-02-16 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 950 | 2022-02-15 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 951 | 2022-02-14 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 952 | 2022-02-11 | 316,376,000 | 0 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 953 | 2022-02-10 | 316,376,000 | 14,395,000 | 24.0181 | 1,317,240,000 | 2022-01-31 |
| 954 | 2022-02-09 | 301,981,000 | 0 | 22.9253 | 1,317,240,000 | 2022-01-31 |
| 955 | 2022-02-08 | 301,981,000 | 0 | 22.9253 | 1,317,240,000 | 2022-01-31 |
| 956 | 2022-02-07 | 301,981,000 | 30,000 | 22.9253 | 1,317,240,000 | 2022-01-31 |
| 957 | 2022-02-04 | 301,951,000 | 0 | 22.9230 | 1,317,240,000 | 2022-01-31 |
| 958 | 2022-01-31 | 301,951,000 | 0 | 22.9230 | 1,317,240,000 | 2022-01-31 |
| 959 | 2022-01-28 | 301,951,000 | 0 | 22.9230 | 1,317,240,000 | 2021-12-31 |
| 960 | 2022-01-27 | 301,951,000 | 0 | 22.9230 | 1,317,240,000 | 2021-12-31 |
| 961 | 2022-01-26 | 301,951,000 | 0 | 22.9230 | 1,317,240,000 | 2021-12-31 |
| 962 | 2022-01-25 | 301,951,000 | 0 | 22.9230 | 1,317,240,000 | 2021-12-31 |
| 963 | 2022-01-24 | 301,951,000 | 210,000 | 22.9230 | 1,317,240,000 | 2021-12-31 |
| 964 | 2022-01-21 | 301,741,000 | 0 | 22.9071 | 1,317,240,000 | 2021-12-31 |
| 965 | 2022-01-20 | 301,741,000 | 0 | 22.9071 | 1,317,240,000 | 2021-12-31 |
| 966 | 2022-01-19 | 301,741,000 | 0 | 22.9071 | 1,317,240,000 | 2021-12-31 |
| 967 | 2022-01-18 | 301,741,000 | 0 | 22.9071 | 1,317,240,000 | 2021-12-31 |
| 968 | 2022-01-17 | 301,741,000 | 0 | 22.9071 | 1,317,240,000 | 2021-12-31 |
| 969 | 2022-01-14 | 301,741,000 | 0 | 22.9071 | 1,317,240,000 | 2021-12-31 |
| 970 | 2022-01-13 | 301,741,000 | 0 | 22.9071 | 1,317,240,000 | 2021-12-31 |
| 971 | 2022-01-12 | 301,741,000 | 430,000 | 22.9071 | 1,317,240,000 | 2021-12-31 |
| 972 | 2022-01-11 | 301,311,000 | 32,755,000 | 22.8744 | 1,317,240,000 | 2021-12-31 |
| 973 | 2022-01-10 | 268,556,000 | 0 | 20.3878 | 1,317,240,000 | 2021-12-31 |
| 974 | 2022-01-07 | 268,556,000 | 0 | 20.3878 | 1,317,240,000 | 2021-12-31 |
| 975 | 2022-01-06 | 268,556,000 | 275,000 | 20.3878 | 1,317,240,000 | 2021-12-31 |
| 976 | 2022-01-05 | 268,281,000 | 0 | 20.3669 | 1,317,240,000 | 2021-12-31 |
| 977 | 2022-01-04 | 268,281,000 | 0 | 20.3669 | 1,317,240,000 | 2021-12-31 |
| 978 | 2022-01-03 | 268,281,000 | 0 | 20.3669 | 1,317,240,000 | 2021-12-31 |
| 979 | 2021-12-31 | 268,281,000 | 0 | 20.3669 | 1,317,240,000 | 2021-12-31 |
| 980 | 2021-12-30 | 268,281,000 | 0 | 20.3669 | 1,317,240,000 | 2021-11-30 |
| 981 | 2021-12-29 | 268,281,000 | 280,000 | 20.3669 | 1,317,240,000 | 2021-11-30 |
| 982 | 2021-12-28 | 268,001,000 | 5,000 | 20.3456 | 1,317,240,000 | 2021-11-30 |
| 983 | 2021-12-24 | 267,996,000 | 0 | 20.3453 | 1,317,240,000 | 2021-11-30 |
| 984 | 2021-12-23 | 267,996,000 | -5,000 | 20.3453 | 1,317,240,000 | 2021-11-30 |
| 985 | 2021-12-22 | 268,001,000 | 470,000 | 20.3456 | 1,317,240,000 | 2021-11-30 |
| 986 | 2021-12-21 | 267,531,000 | 160,000 | 20.3100 | 1,317,240,000 | 2021-11-30 |
| 987 | 2021-12-20 | 267,371,000 | 0 | 20.2978 | 1,317,240,000 | 2021-11-30 |
| 988 | 2021-12-17 | 267,371,000 | 0 | 20.2978 | 1,317,240,000 | 2021-11-30 |
| 989 | 2021-12-16 | 267,371,000 | 0 | 20.2978 | 1,317,240,000 | 2021-11-30 |
| 990 | 2021-12-15 | 267,371,000 | 0 | 20.2978 | 1,317,240,000 | 2021-11-30 |
| 991 | 2021-12-14 | 267,371,000 | 0 | 20.2978 | 1,317,240,000 | 2021-11-30 |
| 992 | 2021-12-13 | 267,371,000 | 0 | 20.2978 | 1,317,240,000 | 2021-11-30 |
| 993 | 2021-12-10 | 267,371,000 | 0 | 20.2978 | 1,317,240,000 | 2021-11-30 |
| 994 | 2021-12-09 | 267,371,000 | 0 | 20.2978 | 1,317,240,000 | 2021-11-30 |
| 995 | 2021-12-08 | 267,371,000 | 600,000 | 20.2978 | 1,317,240,000 | 2021-11-30 |
| 996 | 2021-12-07 | 266,771,000 | 0 | 20.2523 | 1,317,240,000 | 2021-11-30 |
| 997 | 2021-12-06 | 266,771,000 | 360,000 | 20.2523 | 1,317,240,000 | 2021-11-30 |
| 998 | 2021-12-03 | 266,411,000 | 0 | 20.2249 | 1,317,240,000 | 2021-11-30 |
| 999 | 2021-12-02 | 266,411,000 | 0 | 20.2249 | 1,317,240,000 | 2021-11-30 |
| 1000 | 2021-12-01 | 266,411,000 | 0 | 20.2249 | 1,317,240,000 | 2021-11-30 |
| 1001 | 2021-11-30 | 266,411,000 | 0 | 20.2249 | 1,317,240,000 | 2021-11-30 |
| 1002 | 2021-11-29 | 266,411,000 | 11,755,000 | 20.2249 | 1,317,240,000 | 2021-10-31 |
| 1003 | 2021-11-26 | 254,656,000 | -5,000 | 19.3325 | 1,317,240,000 | 2021-10-31 |
| 1004 | 2021-11-25 | 254,661,000 | 250,000 | 19.3329 | 1,317,240,000 | 2021-10-31 |
| 1005 | 2021-11-24 | 254,411,000 | 0 | 19.3139 | 1,317,240,000 | 2021-10-31 |
| 1006 | 2021-11-23 | 254,411,000 | 0 | 19.3139 | 1,317,240,000 | 2021-10-31 |
| 1007 | 2021-11-22 | 254,411,000 | 0 | 19.3139 | 1,317,240,000 | 2021-10-31 |
| 1008 | 2021-11-19 | 254,411,000 | 0 | 19.3139 | 1,317,240,000 | 2021-10-31 |
| 1009 | 2021-11-18 | 254,411,000 | 5,000 | 19.3139 | 1,317,240,000 | 2021-10-31 |
| 1010 | 2021-11-17 | 254,406,000 | 0 | 19.3136 | 1,317,240,000 | 2021-10-31 |
| 1011 | 2021-11-16 | 254,406,000 | -10,000 | 19.3136 | 1,317,240,000 | 2021-10-31 |
| 1012 | 2021-11-15 | 254,416,000 | 15,000 | 19.3143 | 1,317,240,000 | 2021-10-31 |
| 1013 | 2021-11-12 | 254,401,000 | -55,000 | 19.3132 | 1,317,240,000 | 2021-10-31 |
| 1014 | 2021-11-11 | 254,456,000 | 0 | 19.3174 | 1,317,240,000 | 2021-10-31 |
| 1015 | 2021-11-10 | 254,456,000 | 5,000 | 19.3174 | 1,317,240,000 | 2021-10-31 |
| 1016 | 2021-11-09 | 254,451,000 | 0 | 19.3170 | 1,317,240,000 | 2021-10-31 |
| 1017 | 2021-11-08 | 254,451,000 | 0 | 19.3170 | 1,317,240,000 | 2021-10-31 |
| 1018 | 2021-11-05 | 254,451,000 | 0 | 19.3170 | 1,317,240,000 | 2021-10-31 |
| 1019 | 2021-11-04 | 254,451,000 | 435,000 | 19.3170 | 1,317,240,000 | 2021-10-31 |
| 1020 | 2021-11-03 | 254,016,000 | 235,000 | 19.2840 | 1,317,240,000 | 2021-10-31 |
| 1021 | 2021-11-02 | 253,781,000 | 135,000 | 19.2661 | 1,317,240,000 | 2021-10-31 |
| 1022 | 2021-11-01 | 253,646,000 | 75,000 | 19.2559 | 1,317,240,000 | 2021-10-31 |
| 1023 | 2021-10-29 | 253,571,000 | 275,000 | 19.2502 | 1,317,240,000 | 2021-09-30 |
| 1024 | 2021-10-28 | 253,296,000 | -5,000 | 19.2293 | 1,317,240,000 | 2021-09-30 |
| 1025 | 2021-10-27 | 253,301,000 | -5,000 | 19.2297 | 1,317,240,000 | 2021-09-30 |
| 1026 | 2021-10-26 | 253,306,000 | -100,000 | 19.2301 | 1,317,240,000 | 2021-09-30 |
| 1027 | 2021-10-25 | 253,406,000 | 0 | 19.2376 | 1,317,240,000 | 2021-09-30 |
| 1028 | 2021-10-22 | 253,406,000 | 0 | 19.2376 | 1,317,240,000 | 2021-09-30 |
| 1029 | 2021-10-21 | 253,406,000 | 0 | 19.2376 | 1,317,240,000 | 2021-09-30 |
| 1030 | 2021-10-20 | 253,406,000 | 0 | 19.2376 | 1,317,240,000 | 2021-09-30 |
| 1031 | 2021-10-19 | 253,406,000 | 0 | 19.2376 | 1,317,240,000 | 2021-09-30 |
| 1032 | 2021-10-18 | 253,406,000 | 0 | 19.2376 | 1,317,240,000 | 2021-09-30 |
| 1033 | 2021-10-15 | 253,406,000 | -54,345,000 | 19.2376 | 1,317,240,000 | 2021-09-30 |
| 1034 | 2021-10-12 | 307,751,000 | -285,000 | 23.3633 | 1,317,240,000 | 2021-09-30 |
| 1035 | 2021-10-11 | 308,036,000 | 0 | 23.3850 | 1,317,240,000 | 2021-09-30 |
| 1036 | 2021-10-08 | 308,036,000 | -600,000 | 23.3850 | 1,317,240,000 | 2021-09-30 |
| 1037 | 2021-10-07 | 308,636,000 | 0 | 23.4305 | 1,317,240,000 | 2021-09-30 |
| 1038 | 2021-10-06 | 308,636,000 | 0 | 23.4305 | 1,317,240,000 | 2021-09-30 |
| 1039 | 2021-10-05 | 308,636,000 | 0 | 23.4305 | 1,317,240,000 | 2021-09-30 |
| 1040 | 2021-10-04 | 308,636,000 | 385,000 | 23.4305 | 1,317,240,000 | 2021-09-30 |
| 1041 | 2021-09-30 | 308,251,000 | 0 | 23.4013 | 1,317,240,000 | 2021-09-30 |
| 1042 | 2021-09-29 | 308,251,000 | 0 | 23.4013 | 1,317,240,000 | 2021-08-31 |
| 1043 | 2021-09-28 | 308,251,000 | 300,000 | 23.4013 | 1,317,240,000 | 2021-08-31 |
| 1044 | 2021-09-27 | 307,951,000 | -10,000 | 23.3785 | 1,317,240,000 | 2021-08-31 |
| 1045 | 2021-09-24 | 307,961,000 | 0 | 23.3793 | 1,317,240,000 | 2021-08-31 |
| 1046 | 2021-09-23 | 307,961,000 | 445,000 | 23.3793 | 1,317,240,000 | 2021-08-31 |
| 1047 | 2021-09-21 | 307,516,000 | 0 | 23.3455 | 1,317,240,000 | 2021-08-31 |
| 1048 | 2021-09-20 | 307,516,000 | 5,000 | 23.3455 | 1,317,240,000 | 2021-08-31 |
| 1049 | 2021-09-17 | 307,511,000 | 0 | 23.3451 | 1,317,240,000 | 2021-08-31 |
| 1050 | 2021-09-16 | 307,511,000 | 5,000 | 23.3451 | 1,317,240,000 | 2021-08-31 |
| 1051 | 2021-09-15 | 307,506,000 | 5,000 | 23.3447 | 1,317,240,000 | 2021-08-31 |
| 1052 | 2021-09-14 | 307,501,000 | 0 | 23.3443 | 1,317,240,000 | 2021-08-31 |
| 1053 | 2021-09-13 | 307,501,000 | 50,000 | 23.3443 | 1,317,240,000 | 2021-08-31 |
| 1054 | 2021-09-10 | 307,451,000 | 0 | 23.3405 | 1,317,240,000 | 2021-08-31 |
| 1055 | 2021-09-09 | 307,451,000 | 270,000 | 23.3405 | 1,317,240,000 | 2021-08-31 |
| 1056 | 2021-09-08 | 307,181,000 | -90,000 | 23.3200 | 1,317,240,000 | 2021-08-31 |
| 1057 | 2021-09-07 | 307,271,000 | 0 | 23.3269 | 1,317,240,000 | 2021-08-31 |
| 1058 | 2021-09-06 | 307,271,000 | 0 | 23.3269 | 1,317,240,000 | 2021-08-31 |
| 1059 | 2021-09-03 | 307,271,000 | 0 | 23.3269 | 1,317,240,000 | 2021-08-31 |
| 1060 | 2021-09-02 | 307,271,000 | 0 | 23.3269 | 1,317,240,000 | 2021-08-31 |
| 1061 | 2021-09-01 | 307,271,000 | 0 | 23.3269 | 1,317,240,000 | 2021-08-31 |
| 1062 | 2021-08-31 | 307,271,000 | 0 | 23.3269 | 1,317,240,000 | 2021-08-31 |
| 1063 | 2021-08-30 | 307,271,000 | 0 | 23.3269 | 1,317,240,000 | 2021-07-31 |
| 1064 | 2021-08-27 | 307,271,000 | 200,000 | 23.3269 | 1,317,240,000 | 2021-07-31 |
| 1065 | 2021-08-26 | 307,071,000 | -5,000 | 23.3117 | 1,317,240,000 | 2021-07-31 |
| 1066 | 2021-08-25 | 307,076,000 | -5,000 | 23.3121 | 1,317,240,000 | 2021-07-31 |
| 1067 | 2021-08-24 | 307,081,000 | 100,000 | 23.3125 | 1,317,240,000 | 2021-07-31 |
| 1068 | 2021-08-23 | 306,981,000 | 70,000 | 23.3049 | 1,317,240,000 | 2021-07-31 |
| 1069 | 2021-08-20 | 306,911,000 | 0 | 23.2996 | 1,317,240,000 | 2021-07-31 |
| 1070 | 2021-08-19 | 306,911,000 | 0 | 23.2996 | 1,317,240,000 | 2021-07-31 |
| 1071 | 2021-08-18 | 306,911,000 | 0 | 23.2996 | 1,317,240,000 | 2021-07-31 |
| 1072 | 2021-08-17 | 306,911,000 | 0 | 23.2996 | 1,317,240,000 | 2021-07-31 |
| 1073 | 2021-08-16 | 306,911,000 | 0 | 23.2996 | 1,317,240,000 | 2021-07-31 |
| 1074 | 2021-08-13 | 306,911,000 | -335,000 | 23.2996 | 1,317,240,000 | 2021-07-31 |
| 1075 | 2021-08-12 | 307,246,000 | 0 | 23.3250 | 1,317,240,000 | 2021-07-31 |
| 1076 | 2021-08-11 | 307,246,000 | 0 | 23.3250 | 1,317,240,000 | 2021-07-31 |
| 1077 | 2021-08-10 | 307,246,000 | -5,000 | 23.3250 | 1,317,240,000 | 2021-07-31 |
| 1078 | 2021-08-09 | 307,251,000 | 5,000 | 23.3254 | 1,317,240,000 | 2021-07-31 |
| 1079 | 2021-08-06 | 307,246,000 | 0 | 23.3250 | 1,317,240,000 | 2021-07-31 |
| 1080 | 2021-08-05 | 307,246,000 | 0 | 23.3250 | 1,317,240,000 | 2021-07-31 |
| 1081 | 2021-08-04 | 307,246,000 | 50,000 | 23.3250 | 1,317,240,000 | 2021-07-31 |
| 1082 | 2021-08-03 | 307,196,000 | 30,000 | 23.3212 | 1,317,240,000 | 2021-07-31 |
| 1083 | 2021-08-02 | 307,166,000 | 115,000 | 23.3189 | 1,317,240,000 | 2021-07-31 |
| 1084 | 2021-07-30 | 307,051,000 | 60,000 | 23.3102 | 1,317,240,000 | 2021-06-30 |
| 1085 | 2021-07-29 | 306,991,000 | 0 | 23.3056 | 1,317,240,000 | 2021-06-30 |
| 1086 | 2021-07-28 | 306,991,000 | 0 | 23.3056 | 1,317,240,000 | 2021-06-30 |
| 1087 | 2021-07-27 | 306,991,000 | -355,000 | 23.3056 | 1,317,240,000 | 2021-06-30 |
| 1088 | 2021-07-26 | 307,346,000 | 0 | 23.3326 | 1,317,240,000 | 2021-06-30 |
| 1089 | 2021-07-23 | 307,346,000 | 10,000 | 23.3326 | 1,317,240,000 | 2021-06-30 |
| 1090 | 2021-07-22 | 307,336,000 | -160,000 | 23.3318 | 1,317,240,000 | 2021-06-30 |
| 1091 | 2021-07-21 | 307,496,000 | 290,000 | 23.3440 | 1,317,240,000 | 2021-06-30 |
| 1092 | 2021-07-20 | 307,206,000 | 0 | 23.3219 | 1,317,240,000 | 2021-06-30 |
| 1093 | 2021-07-19 | 307,206,000 | 0 | 23.3219 | 1,317,240,000 | 2021-06-30 |
| 1094 | 2021-07-16 | 307,206,000 | 0 | 23.3219 | 1,317,240,000 | 2021-06-30 |
| 1095 | 2021-07-15 | 307,206,000 | 10,000 | 23.3219 | 1,317,240,000 | 2021-06-30 |
| 1096 | 2021-07-14 | 307,196,000 | 20,000 | 23.3212 | 1,317,240,000 | 2021-06-30 |
| 1097 | 2021-07-13 | 307,176,000 | 0 | 23.3197 | 1,317,240,000 | 2021-06-30 |
| 1098 | 2021-07-12 | 307,176,000 | 0 | 23.3197 | 1,317,240,000 | 2021-06-30 |
| 1099 | 2021-07-09 | 307,176,000 | 55,000 | 23.3197 | 1,317,240,000 | 2021-06-30 |
| 1100 | 2021-07-08 | 307,121,000 | 45,000 | 23.3155 | 1,317,240,000 | 2021-06-30 |
| 1101 | 2021-07-07 | 307,076,000 | 330,000 | 23.3121 | 1,317,240,000 | 2021-06-30 |
| 1102 | 2021-07-06 | 306,746,000 | 80,000 | 23.2870 | 1,317,240,000 | 2021-06-30 |
| 1103 | 2021-07-05 | 306,666,000 | 1,490,000 | 23.2810 | 1,317,240,000 | 2021-06-30 |
| 1104 | 2021-07-02 | 305,176,000 | 1,225,000 | 23.1678 | 1,317,240,000 | 2021-06-30 |
| 1105 | 2021-06-30 | 303,951,000 | 0 | 23.0748 | 1,317,240,000 | 2021-06-30 |
| 1106 | 2021-06-29 | 303,951,000 | 15,000 | 23.0748 | 1,317,240,000 | 2021-05-31 |
| 1107 | 2021-06-28 | 303,936,000 | 25,000 | 23.0737 | 1,317,240,000 | 2021-05-31 |
| 1108 | 2021-06-25 | 303,911,000 | 20,000 | 23.0718 | 1,317,240,000 | 2021-05-31 |
| 1109 | 2021-06-24 | 303,891,000 | 0 | 23.0703 | 1,317,240,000 | 2021-05-31 |
| 1110 | 2021-06-23 | 303,891,000 | -40,000 | 23.0703 | 1,317,240,000 | 2021-05-31 |
| 1111 | 2021-06-22 | 303,931,000 | 65,000 | 23.0733 | 1,317,240,000 | 2021-05-31 |
| 1112 | 2021-06-21 | 303,866,000 | 0 | 23.0684 | 1,317,240,000 | 2021-05-31 |
| 1113 | 2021-06-18 | 303,866,000 | 290,000 | 23.0684 | 1,317,240,000 | 2021-05-31 |
| 1114 | 2021-06-17 | 303,576,000 | 5,000 | 23.0464 | 1,317,240,000 | 2021-05-31 |
| 1115 | 2021-06-16 | 303,571,000 | 195,000 | 23.0460 | 1,317,240,000 | 2021-05-31 |
| 1116 | 2021-06-15 | 303,376,000 | -130,000 | 23.0312 | 1,317,240,000 | 2021-05-31 |
| 1117 | 2021-06-11 | 303,506,000 | 300,000 | 23.0411 | 1,317,240,000 | 2021-05-31 |
| 1118 | 2021-06-10 | 303,206,000 | 310,000 | 23.0183 | 1,317,240,000 | 2021-05-31 |
| 1119 | 2021-06-09 | 302,896,000 | 150,000 | 22.9947 | 1,317,240,000 | 2021-05-31 |
| 1120 | 2021-06-08 | 302,746,000 | 0 | 22.9834 | 1,317,240,000 | 2021-05-31 |
| 1121 | 2021-06-07 | 302,746,000 | 385,000 | 22.9834 | 1,317,240,000 | 2021-05-31 |
| 1122 | 2021-06-04 | 302,361,000 | 75,000 | 22.9541 | 1,317,240,000 | 2021-05-31 |
| 1123 | 2021-06-03 | 302,286,000 | 195,000 | 22.9484 | 1,317,240,000 | 2021-05-31 |
| 1124 | 2021-06-02 | 302,091,000 | 5,000 | 22.9336 | 1,317,240,000 | 2021-05-31 |
| 1125 | 2021-06-01 | 302,086,000 | 55,000 | 22.9333 | 1,317,240,000 | 2021-05-31 |
| 1126 | 2021-05-31 | 302,031,000 | 15,000 | 22.9291 | 1,317,240,000 | 2021-05-31 |
| 1127 | 2021-05-28 | 302,016,000 | 10,000 | 22.9279 | 1,317,240,000 | 2021-04-30 |
| 1128 | 2021-05-27 | 302,006,000 | 255,000 | 22.9272 | 1,317,240,000 | 2021-04-30 |
| 1129 | 2021-05-26 | 301,751,000 | 415,000 | 22.9078 | 1,317,240,000 | 2021-04-30 |
| 1130 | 2021-05-25 | 301,336,000 | 10,000 | 22.8763 | 1,317,240,000 | 2021-04-30 |
| 1131 | 2021-05-24 | 301,326,000 | 20,000 | 22.8756 | 1,317,240,000 | 2021-04-30 |
| 1132 | 2021-05-21 | 301,306,000 | -85,000 | 22.8740 | 1,317,240,000 | 2021-04-30 |
| 1133 | 2021-05-20 | 301,391,000 | 100,000 | 22.8805 | 1,317,240,000 | 2021-04-30 |
| 1134 | 2021-05-18 | 301,291,000 | 0 | 22.8729 | 1,317,240,000 | 2021-04-30 |
| 1135 | 2021-05-17 | 301,291,000 | 0 | 22.8729 | 1,317,240,000 | 2021-04-30 |
| 1136 | 2021-05-14 | 301,291,000 | 0 | 22.8729 | 1,317,240,000 | 2021-04-30 |
| 1137 | 2021-05-13 | 301,291,000 | -230,000 | 22.8729 | 1,317,240,000 | 2021-04-30 |
| 1138 | 2021-05-12 | 301,521,000 | 10,000 | 22.8904 | 1,317,240,000 | 2021-04-30 |
| 1139 | 2021-05-11 | 301,511,000 | 5,000 | 22.8896 | 1,317,240,000 | 2021-04-30 |
| 1140 | 2021-05-10 | 301,506,000 | 0 | 22.8892 | 1,317,240,000 | 2021-04-30 |
| 1141 | 2021-05-07 | 301,506,000 | 10,000 | 22.8892 | 1,317,240,000 | 2021-04-30 |
| 1142 | 2021-05-06 | 301,496,000 | 10,000 | 22.8885 | 1,317,240,000 | 2021-04-30 |
| 1143 | 2021-05-05 | 301,486,000 | 5,000 | 22.8877 | 1,317,240,000 | 2021-04-30 |
| 1144 | 2021-05-04 | 301,481,000 | 0 | 22.8873 | 1,317,240,000 | 2021-04-30 |
| 1145 | 2021-05-03 | 301,481,000 | 0 | 22.8873 | 1,317,240,000 | 2021-04-30 |
| 1146 | 2021-04-30 | 301,481,000 | -20,000 | 22.8873 | 1,317,240,000 | 2021-04-30 |
| 1147 | 2021-04-29 | 301,501,000 | 45,000 | 22.8888 | 1,317,240,000 | 2021-03-31 |
| 1148 | 2021-04-28 | 301,456,000 | 20,000 | 22.8854 | 1,317,240,000 | 2021-03-31 |
| 1149 | 2021-04-27 | 301,436,000 | 0 | 22.8839 | 1,317,240,000 | 2021-03-31 |
| 1150 | 2021-04-26 | 301,436,000 | 25,000 | 22.8839 | 1,317,240,000 | 2021-03-31 |
| 1151 | 2021-04-23 | 301,411,000 | -170,000 | 22.8820 | 1,317,240,000 | 2021-03-31 |
| 1152 | 2021-04-22 | 301,581,000 | 220,000 | 22.8949 | 1,317,240,000 | 2021-03-31 |
| 1153 | 2021-04-21 | 301,361,000 | 50,000 | 22.8782 | 1,317,240,000 | 2021-03-31 |
| 1154 | 2021-04-20 | 301,311,000 | 0 | 22.8744 | 1,317,240,000 | 2021-03-31 |
| 1155 | 2021-04-19 | 301,311,000 | 30,000 | 22.8744 | 1,317,240,000 | 2021-03-31 |
| 1156 | 2021-04-16 | 301,281,000 | 0 | 22.8721 | 1,317,240,000 | 2021-03-31 |
| 1157 | 2021-04-15 | 301,281,000 | 20,000 | 22.8721 | 1,317,240,000 | 2021-03-31 |
| 1158 | 2021-04-14 | 301,261,000 | 0 | 22.8706 | 1,317,240,000 | 2021-03-31 |
| 1159 | 2021-04-13 | 301,261,000 | 30,000 | 22.8706 | 1,317,240,000 | 2021-03-31 |
| 1160 | 2021-04-12 | 301,231,000 | 60,000 | 22.8683 | 1,317,240,000 | 2021-03-31 |
| 1161 | 2021-04-09 | 301,171,000 | 75,000 | 22.8638 | 1,317,240,000 | 2021-03-31 |
| 1162 | 2021-04-08 | 301,096,000 | 560,000 | 22.8581 | 1,317,240,000 | 2021-03-31 |
| 1163 | 2021-04-07 | 300,536,000 | 110,000 | 22.8156 | 1,317,240,000 | 2021-03-31 |
| 1164 | 2021-04-01 | 300,426,000 | 210,000 | 22.8072 | 1,317,240,000 | 2021-03-31 |
| 1165 | 2021-03-31 | 300,216,000 | 55,000 | 22.7913 | 1,317,240,000 | 2021-03-31 |
| 1166 | 2021-03-30 | 300,161,000 | 0 | 22.7871 | 1,317,240,000 | 2021-02-28 |
| 1167 | 2021-03-29 | 300,161,000 | 0 | 22.7871 | 1,317,240,000 | 2021-02-28 |
| 1168 | 2021-03-26 | 300,161,000 | 0 | 22.7871 | 1,317,240,000 | 2021-02-28 |
| 1169 | 2021-03-25 | 300,161,000 | 0 | 22.7871 | 1,317,240,000 | 2021-02-28 |
| 1170 | 2021-03-24 | 300,161,000 | 0 | 22.7871 | 1,317,240,000 | 2021-02-28 |
| 1171 | 2021-03-23 | 300,161,000 | -5,000 | 22.7871 | 1,317,240,000 | 2021-02-28 |
| 1172 | 2021-03-22 | 300,166,000 | -10,000 | 22.7875 | 1,317,240,000 | 2021-02-28 |
| 1173 | 2021-03-19 | 300,176,000 | 0 | 22.7883 | 1,317,240,000 | 2021-02-28 |
| 1174 | 2021-03-18 | 300,176,000 | 0 | 22.7883 | 1,317,240,000 | 2021-02-28 |
| 1175 | 2021-03-17 | 300,176,000 | 595,000 | 22.7883 | 1,317,240,000 | 2021-02-28 |
| 1176 | 2021-03-16 | 299,581,000 | 860,000 | 22.7431 | 1,317,240,000 | 2021-02-28 |
| 1177 | 2021-03-15 | 298,721,000 | 240,000 | 22.6778 | 1,317,240,000 | 2021-02-28 |
| 1178 | 2021-03-12 | 298,481,000 | -355,000 | 22.6596 | 1,317,240,000 | 2021-02-28 |
| 1179 | 2021-03-11 | 298,836,000 | -5,000 | 22.6865 | 1,317,240,000 | 2021-02-28 |
| 1180 | 2021-03-10 | 298,841,000 | -305,000 | 22.6869 | 1,317,240,000 | 2021-02-28 |
| 1181 | 2021-03-09 | 299,146,000 | -995,000 | 22.7101 | 1,317,240,000 | 2021-02-28 |
| 1182 | 2021-03-08 | 300,141,000 | -505,000 | 22.7856 | 1,317,240,000 | 2021-02-28 |
| 1183 | 2021-03-05 | 300,646,000 | 5,000 | 22.8239 | 1,317,240,000 | 2021-02-28 |
| 1184 | 2021-03-04 | 300,641,000 | 5,000 | 22.8236 | 1,317,240,000 | 2021-02-28 |
| 1185 | 2021-03-03 | 300,636,000 | -700,000 | 22.8232 | 1,317,240,000 | 2021-02-28 |
| 1186 | 2021-03-02 | 301,336,000 | -5,000 | 22.8763 | 1,317,240,000 | 2021-02-28 |
| 1187 | 2021-03-01 | 301,341,000 | -215,000 | 22.8767 | 1,317,240,000 | 2021-02-28 |
| 1188 | 2021-02-26 | 301,556,000 | -470,000 | 22.8930 | 1,317,240,000 | 2021-01-31 |
| 1189 | 2021-02-25 | 302,026,000 | -10,000 | 22.9287 | 1,317,240,000 | 2021-01-31 |
| 1190 | 2021-02-24 | 302,036,000 | 875,000 | 22.9295 | 1,317,240,000 | 2021-01-31 |
| 1191 | 2021-02-23 | 301,161,000 | 100,000 | 22.8630 | 1,317,240,000 | 2021-01-31 |
| 1192 | 2021-02-22 | 301,061,000 | 855,000 | 22.8554 | 1,317,240,000 | 2021-01-31 |
| 1193 | 2021-02-19 | 300,206,000 | 0 | 22.7905 | 1,317,240,000 | 2021-01-31 |
| 1194 | 2021-02-18 | 300,206,000 | -80,000 | 22.7905 | 1,317,240,000 | 2021-01-31 |
| 1195 | 2021-02-17 | 300,286,000 | 110,000 | 22.7966 | 1,317,240,000 | 2021-01-31 |
| 1196 | 2021-02-16 | 300,176,000 | 345,000 | 22.7883 | 1,317,240,000 | 2021-01-31 |
| 1197 | 2021-02-11 | 299,831,000 | 0 | 22.7621 | 1,317,240,000 | 2021-01-31 |
| 1198 | 2021-02-10 | 299,831,000 | 375,000 | 22.7621 | 1,317,240,000 | 2021-01-31 |
| 1199 | 2021-02-09 | 299,456,000 | 180,000 | 22.7336 | 1,317,240,000 | 2021-01-31 |
| 1200 | 2021-02-08 | 299,276,000 | 360,000 | 22.7199 | 1,317,240,000 | 2021-01-31 |
| 1201 | 2021-02-05 | 298,916,000 | 0 | 22.6926 | 1,317,240,000 | 2021-01-31 |
| 1202 | 2021-02-04 | 298,916,000 | 200,000 | 22.6926 | 1,317,240,000 | 2021-01-31 |
| 1203 | 2021-02-03 | 298,716,000 | 5,000 | 22.6774 | 1,317,240,000 | 2021-01-31 |
| 1204 | 2021-02-02 | 298,711,000 | 65,000 | 22.6770 | 1,317,240,000 | 2021-01-31 |
| 1205 | 2021-02-01 | 298,646,000 | 195,000 | 22.6721 | 1,317,240,000 | 2021-01-31 |
| 1206 | 2021-01-29 | 298,451,000 | 5,000 | 22.6573 | 1,317,240,000 | 2020-12-31 |
| 1207 | 2021-01-28 | 298,446,000 | 5,000 | 22.6569 | 1,317,240,000 | 2020-12-31 |
| 1208 | 2021-01-27 | 298,441,000 | -405,000 | 22.6565 | 1,317,240,000 | 2020-12-31 |
| 1209 | 2021-01-26 | 298,846,000 | 1,385,000 | 22.6873 | 1,317,240,000 | 2020-12-31 |
| 1210 | 2021-01-25 | 297,461,000 | 55,000 | 22.5821 | 1,317,240,000 | 2020-12-31 |
| 1211 | 2021-01-22 | 297,406,000 | 10,000 | 22.5780 | 1,317,240,000 | 2020-12-31 |
| 1212 | 2021-01-21 | 297,396,000 | 35,000 | 22.5772 | 1,317,240,000 | 2020-12-31 |
| 1213 | 2021-01-20 | 297,361,000 | 0 | 22.5745 | 1,317,240,000 | 2020-12-31 |
| 1214 | 2021-01-19 | 297,361,000 | -70,000 | 22.5745 | 1,317,240,000 | 2020-12-31 |
| 1215 | 2021-01-18 | 297,431,000 | 140,000 | 22.5799 | 1,317,240,000 | 2020-12-31 |
| 1216 | 2021-01-15 | 297,291,000 | 120,000 | 22.5692 | 1,317,240,000 | 2020-12-31 |
| 1217 | 2021-01-14 | 297,171,000 | 220,000 | 22.5601 | 1,317,240,000 | 2020-12-31 |
| 1218 | 2021-01-13 | 296,951,000 | 55,000 | 22.5434 | 1,317,240,000 | 2020-12-31 |
| 1219 | 2021-01-12 | 296,896,000 | -1,305,000 | 22.5392 | 1,317,240,000 | 2020-12-31 |
| 1220 | 2021-01-11 | 298,201,000 | 0 | 22.6383 | 1,317,240,000 | 2020-12-31 |
| 1221 | 2021-01-08 | 298,201,000 | 0 | 22.6383 | 1,317,240,000 | 2020-12-31 |
| 1222 | 2021-01-07 | 298,201,000 | 620,000 | 22.6383 | 1,317,240,000 | 2020-12-31 |
| 1223 | 2021-01-06 | 297,581,000 | 90,000 | 22.5913 | 1,317,240,000 | 2020-12-31 |
| 1224 | 2021-01-05 | 297,491,000 | 70,000 | 22.5844 | 1,317,240,000 | 2020-12-31 |
| 1225 | 2021-01-04 | 297,421,000 | -110,000 | 22.5791 | 1,317,240,000 | 2020-12-31 |
| 1226 | 2020-12-31 | 297,531,000 | 0 | 22.5875 | 1,317,240,000 | 2020-12-31 |
| 1227 | 2020-12-30 | 297,531,000 | 0 | 22.5875 | 1,317,240,000 | 2020-11-30 |
| 1228 | 2020-12-29 | 297,531,000 | 20,000 | 22.5875 | 1,317,240,000 | 2020-11-30 |
| 1229 | 2020-12-28 | 297,511,000 | -15,000 | 22.5859 | 1,317,240,000 | 2020-11-30 |
| 1230 | 2020-12-24 | 297,526,000 | 0 | 22.5871 | 1,317,240,000 | 2020-11-30 |
| 1231 | 2020-12-23 | 297,526,000 | 0 | 22.5871 | 1,317,240,000 | 2020-11-30 |
| 1232 | 2020-12-22 | 297,526,000 | -50,000 | 22.5871 | 1,317,240,000 | 2020-11-30 |
| 1233 | 2020-12-21 | 297,576,000 | 0 | 22.5909 | 1,317,240,000 | 2020-11-30 |
| 1234 | 2020-12-18 | 297,576,000 | 30,000 | 22.5909 | 1,317,240,000 | 2020-11-30 |
| 1235 | 2020-12-17 | 297,546,000 | -50,000 | 22.5886 | 1,317,240,000 | 2020-11-30 |
| 1236 | 2020-12-16 | 297,596,000 | 0 | 22.5924 | 1,317,240,000 | 2020-11-30 |
| 1237 | 2020-12-15 | 297,596,000 | 10,000 | 22.5924 | 1,317,240,000 | 2020-11-30 |
| 1238 | 2020-12-14 | 297,586,000 | -10,000 | 22.5916 | 1,317,240,000 | 2020-11-30 |
| 1239 | 2020-12-11 | 297,596,000 | -20,000 | 22.5924 | 1,317,240,000 | 2020-11-30 |
| 1240 | 2020-12-10 | 297,616,000 | -120,000 | 22.5939 | 1,317,240,000 | 2020-11-30 |
| 1241 | 2020-12-09 | 297,736,000 | 0 | 22.6030 | 1,317,240,000 | 2020-11-30 |
| 1242 | 2020-12-08 | 297,736,000 | 200,000 | 22.6030 | 1,317,240,000 | 2020-11-30 |
| 1243 | 2020-12-07 | 297,536,000 | 20,000 | 22.5878 | 1,317,240,000 | 2020-11-30 |
| 1244 | 2020-12-04 | 297,516,000 | 0 | 22.5863 | 1,317,240,000 | 2020-11-30 |
| 1245 | 2020-12-03 | 297,516,000 | 5,000 | 22.5863 | 1,317,240,000 | 2020-11-30 |
| 1246 | 2020-12-02 | 297,511,000 | 0 | 22.5859 | 1,317,240,000 | 2020-11-30 |
| 1247 | 2020-12-01 | 297,511,000 | 0 | 22.5859 | 1,317,240,000 | 2020-11-30 |
| 1248 | 2020-11-30 | 297,511,000 | 60,000 | 22.5859 | 1,317,240,000 | 2020-11-30 |
| 1249 | 2020-11-27 | 297,451,000 | 0 | 22.5814 | 1,317,240,000 | 2020-10-31 |
| 1250 | 2020-11-26 | 297,451,000 | 5,000 | 22.5814 | 1,317,240,000 | 2020-10-31 |
| 1251 | 2020-11-25 | 297,446,000 | 0 | 22.5810 | 1,317,240,000 | 2020-10-31 |
| 1252 | 2020-11-24 | 297,446,000 | -250,000 | 22.5810 | 1,317,240,000 | 2020-10-31 |
| 1253 | 2020-11-23 | 297,696,000 | 10,000 | 22.6000 | 1,317,240,000 | 2020-10-31 |
| 1254 | 2020-11-20 | 297,686,000 | -20,000 | 22.5992 | 1,317,240,000 | 2020-10-31 |
| 1255 | 2020-11-19 | 297,706,000 | -80,000 | 22.6007 | 1,317,240,000 | 2020-10-31 |
| 1256 | 2020-11-18 | 297,786,000 | 0 | 22.6068 | 1,317,240,000 | 2020-10-31 |
| 1257 | 2020-11-17 | 297,786,000 | 0 | 22.6068 | 1,317,240,000 | 2020-10-31 |
| 1258 | 2020-11-16 | 297,786,000 | -20,000 | 22.6068 | 1,317,240,000 | 2020-10-31 |
| 1259 | 2020-11-13 | 297,806,000 | 0 | 22.6083 | 1,317,240,000 | 2020-10-31 |
| 1260 | 2020-11-12 | 297,806,000 | -90,000 | 22.6083 | 1,317,240,000 | 2020-10-31 |
| 1261 | 2020-11-11 | 297,896,000 | 0 | 22.6152 | 1,317,240,000 | 2020-10-31 |
| 1262 | 2020-11-10 | 297,896,000 | 0 | 22.6152 | 1,317,240,000 | 2020-10-31 |
| 1263 | 2020-11-09 | 297,896,000 | -70,000 | 22.6152 | 1,317,240,000 | 2020-10-31 |
| 1264 | 2020-11-06 | 297,966,000 | 10,000 | 22.6205 | 1,317,240,000 | 2020-10-31 |
| 1265 | 2020-11-05 | 297,956,000 | 30,000 | 22.6197 | 1,317,240,000 | 2020-10-31 |
| 1266 | 2020-11-04 | 297,926,000 | -95,000 | 22.6174 | 1,317,240,000 | 2020-10-31 |
| 1267 | 2020-11-03 | 298,021,000 | 0 | 22.6247 | 1,317,240,000 | 2020-10-31 |
| 1268 | 2020-11-02 | 298,021,000 | 15,000 | 22.6247 | 1,317,240,000 | 2020-10-31 |
| 1269 | 2020-10-30 | 298,006,000 | 0 | 22.6235 | 1,317,240,000 | 2020-09-30 |
| 1270 | 2020-10-29 | 298,006,000 | 10,000 | 22.6235 | 1,317,240,000 | 2020-09-30 |
| 1271 | 2020-10-28 | 297,996,000 | -40,000 | 22.6228 | 1,317,240,000 | 2020-09-30 |
| 1272 | 2020-10-27 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1273 | 2020-10-23 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1274 | 2020-10-22 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1275 | 2020-10-21 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1276 | 2020-10-20 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1277 | 2020-10-19 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1278 | 2020-10-16 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1279 | 2020-10-15 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1280 | 2020-10-14 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1281 | 2020-10-12 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1282 | 2020-10-09 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1283 | 2020-10-08 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1284 | 2020-10-07 | 298,036,000 | 0 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1285 | 2020-10-06 | 298,036,000 | -30,000 | 22.6258 | 1,317,240,000 | 2020-09-30 |
| 1286 | 2020-10-05 | 298,066,000 | 0 | 22.6281 | 1,317,240,000 | 2020-09-30 |
| 1287 | 2020-09-30 | 298,066,000 | 0 | 22.6281 | 1,317,240,000 | 2020-09-30 |
| 1288 | 2020-09-29 | 298,066,000 | 0 | 22.6281 | 1,317,240,000 | 2020-08-31 |
| 1289 | 2020-09-28 | 298,066,000 | 0 | 22.6281 | 1,317,240,000 | 2020-08-31 |
| 1290 | 2020-09-25 | 298,066,000 | -125,000 | 22.6281 | 1,317,240,000 | 2020-08-31 |
| 1291 | 2020-09-24 | 298,191,000 | 0 | 22.6376 | 1,317,240,000 | 2020-08-31 |
| 1292 | 2020-09-23 | 298,191,000 | 0 | 22.6376 | 1,317,240,000 | 2020-08-31 |
| 1293 | 2020-09-22 | 298,191,000 | -5,000 | 22.6376 | 1,317,240,000 | 2020-08-31 |
| 1294 | 2020-09-21 | 298,196,000 | 0 | 22.6379 | 1,317,240,000 | 2020-08-31 |
| 1295 | 2020-09-18 | 298,196,000 | 0 | 22.6379 | 1,317,240,000 | 2020-08-31 |
| 1296 | 2020-09-17 | 298,196,000 | 0 | 22.6379 | 1,317,240,000 | 2020-08-31 |
| 1297 | 2020-09-16 | 298,196,000 | 0 | 22.6379 | 1,317,240,000 | 2020-08-31 |
| 1298 | 2020-09-15 | 298,196,000 | 0 | 22.6379 | 1,317,240,000 | 2020-08-31 |
| 1299 | 2020-09-14 | 298,196,000 | -10,000 | 22.6379 | 1,317,240,000 | 2020-08-31 |
| 1300 | 2020-09-11 | 298,206,000 | 0 | 22.6387 | 1,317,240,000 | 2020-08-31 |
| 1301 | 2020-09-10 | 298,206,000 | -210,000 | 22.6387 | 1,317,240,000 | 2020-08-31 |
| 1302 | 2020-09-09 | 298,416,000 | -40,000 | 22.6546 | 1,317,240,000 | 2020-08-31 |
| 1303 | 2020-09-08 | 298,456,000 | 10,000 | 22.6577 | 1,317,240,000 | 2020-08-31 |
| 1304 | 2020-09-07 | 298,446,000 | 10,000 | 22.6569 | 1,317,240,000 | 2020-08-31 |
| 1305 | 2020-09-04 | 298,436,000 | -20,000 | 22.6562 | 1,317,240,000 | 2020-08-31 |
| 1306 | 2020-09-03 | 298,456,000 | 0 | 22.6577 | 1,317,240,000 | 2020-08-31 |
| 1307 | 2020-09-02 | 298,456,000 | 0 | 22.6577 | 1,317,240,000 | 2020-08-31 |
| 1308 | 2020-09-01 | 298,456,000 | 0 | 22.6577 | 1,317,240,000 | 2020-08-31 |
| 1309 | 2020-08-31 | 298,456,000 | 0 | 22.6577 | 1,317,240,000 | 2020-08-31 |
| 1310 | 2020-08-28 | 298,456,000 | 20,000 | 22.6577 | 1,317,240,000 | 2020-07-31 |
| 1311 | 2020-08-27 | 298,436,000 | 150,000 | 22.6562 | 1,317,240,000 | 2020-07-31 |
| 1312 | 2020-08-26 | 298,286,000 | 0 | 22.6448 | 1,317,240,000 | 2020-07-31 |
| 1313 | 2020-08-25 | 298,286,000 | 15,000 | 22.6448 | 1,317,240,000 | 2020-07-31 |
| 1314 | 2020-08-24 | 298,271,000 | -30,000 | 22.6436 | 1,317,240,000 | 2020-07-31 |
| 1315 | 2020-08-21 | 298,301,000 | -100,000 | 22.6459 | 1,317,240,000 | 2020-07-31 |
| 1316 | 2020-08-20 | 298,401,000 | 0 | 22.6535 | 1,317,240,000 | 2020-07-31 |
| 1317 | 2020-08-19 | 298,401,000 | -120,000 | 22.6535 | 1,317,240,000 | 2020-07-31 |
| 1318 | 2020-08-18 | 298,521,000 | -40,000 | 22.6626 | 1,317,240,000 | 2020-07-31 |
| 1319 | 2020-08-17 | 298,561,000 | -130,000 | 22.6656 | 1,317,240,000 | 2020-07-31 |
| 1320 | 2020-08-14 | 298,691,000 | -65,000 | 22.6755 | 1,317,240,000 | 2020-07-31 |
| 1321 | 2020-08-13 | 298,756,000 | 0 | 22.6805 | 1,317,240,000 | 2020-07-31 |
| 1322 | 2020-08-12 | 298,756,000 | 65,000 | 22.6805 | 1,317,240,000 | 2020-07-31 |
| 1323 | 2020-08-11 | 298,691,000 | -80,000 | 22.6755 | 1,317,240,000 | 2020-07-31 |
| 1324 | 2020-08-10 | 298,771,000 | 0 | 22.6816 | 1,317,240,000 | 2020-07-31 |
| 1325 | 2020-08-07 | 298,771,000 | 0 | 22.6816 | 1,317,240,000 | 2020-07-31 |
| 1326 | 2020-08-06 | 298,771,000 | -25,000 | 22.6816 | 1,317,240,000 | 2020-07-31 |
| 1327 | 2020-08-05 | 298,796,000 | -15,000 | 22.6835 | 1,317,240,000 | 2020-07-31 |
| 1328 | 2020-08-04 | 298,811,000 | -60,000 | 22.6846 | 1,317,240,000 | 2020-07-31 |
| 1329 | 2020-08-03 | 298,871,000 | -120,000 | 22.6892 | 1,317,240,000 | 2020-07-31 |
| 1330 | 2020-07-31 | 298,991,000 | 0 | 22.6983 | 1,317,240,000 | 2020-07-31 |
| 1331 | 2020-07-30 | 298,991,000 | -60,000 | 22.6983 | 1,317,240,000 | 2020-06-30 |
| 1332 | 2020-07-29 | 299,051,000 | 10,000 | 22.7028 | 1,317,240,000 | 2020-06-30 |
| 1333 | 2020-07-28 | 299,041,000 | -205,000 | 22.7021 | 1,317,240,000 | 2020-06-30 |
| 1334 | 2020-07-27 | 299,246,000 | 60,000 | 22.7177 | 1,317,240,000 | 2020-06-30 |
| 1335 | 2020-07-24 | 299,186,000 | 0 | 22.7131 | 1,317,240,000 | 2020-06-30 |
| 1336 | 2020-07-23 | 299,186,000 | 20,000 | 22.7131 | 1,317,240,000 | 2020-06-30 |
| 1337 | 2020-07-22 | 299,166,000 | 10,000 | 22.7116 | 1,317,240,000 | 2020-06-30 |
| 1338 | 2020-07-21 | 299,156,000 | 50,000 | 22.7108 | 1,317,240,000 | 2020-06-30 |
| 1339 | 2020-07-20 | 299,106,000 | 10,000 | 22.7070 | 1,317,240,000 | 2020-06-30 |
| 1340 | 2020-07-17 | 299,096,000 | 0 | 22.7063 | 1,317,240,000 | 2020-06-30 |
| 1341 | 2020-07-16 | 299,096,000 | -75,000 | 22.7063 | 1,317,240,000 | 2020-06-30 |
| 1342 | 2020-07-15 | 299,171,000 | -235,000 | 22.7120 | 1,317,240,000 | 2020-06-30 |
| 1343 | 2020-07-14 | 299,406,000 | -70,000 | 22.7298 | 1,317,240,000 | 2020-06-30 |
| 1344 | 2020-07-13 | 299,476,000 | -180,000 | 22.7351 | 1,317,240,000 | 2020-06-30 |
| 1345 | 2020-07-10 | 299,656,000 | -140,000 | 22.7488 | 1,317,240,000 | 2020-06-30 |
| 1346 | 2020-07-09 | 299,796,000 | -220,000 | 22.7594 | 1,317,240,000 | 2020-06-30 |
| 1347 | 2020-07-08 | 300,016,000 | -120,000 | 22.7761 | 1,317,240,000 | 2020-06-30 |
| 1348 | 2020-07-07 | 300,136,000 | -100,000 | 22.7852 | 1,317,240,000 | 2020-06-30 |
| 1349 | 2020-07-06 | 300,236,000 | -240,000 | 22.7928 | 1,317,240,000 | 2020-06-30 |
| 1350 | 2020-07-03 | 300,476,000 | -100,000 | 22.8110 | 1,317,240,000 | 2020-06-30 |
| 1351 | 2020-07-02 | 300,576,000 | 60,000 | 22.8186 | 1,317,240,000 | 2020-06-30 |
| 1352 | 2020-06-30 | 300,516,000 | -75,000 | 22.8141 | 1,317,240,000 | 2020-06-30 |
| 1353 | 2020-06-29 | 300,591,000 | -185,000 | 22.8198 | 1,317,240,000 | 2020-05-31 |
| 1354 | 2020-06-26 | 300,776,000 | -270,000 | 22.8338 | 1,317,240,000 | 2020-05-31 |
| 1355 | 2020-06-24 | 301,046,000 | 40,000 | 22.8543 | 1,317,240,000 | 2020-05-31 |
| 1356 | 2020-06-23 | 301,006,000 | 20,000 | 22.8513 | 1,317,240,000 | 2020-05-31 |
| 1357 | 2020-06-22 | 300,986,000 | -60,000 | 22.8497 | 1,317,240,000 | 2020-05-31 |
| 1358 | 2020-06-19 | 301,046,000 | 80,000 | 22.8543 | 1,317,240,000 | 2020-05-31 |
| 1359 | 2020-06-18 | 300,966,000 | 15,000 | 22.8482 | 1,317,240,000 | 2020-05-31 |
| 1360 | 2020-06-17 | 300,951,000 | 100,000 | 22.8471 | 1,317,240,000 | 2020-05-31 |
| 1361 | 2020-06-16 | 300,851,000 | -245,000 | 22.8395 | 1,317,240,000 | 2020-05-31 |
| 1362 | 2020-06-15 | 301,096,000 | -155,000 | 22.8581 | 1,317,240,000 | 2020-05-31 |
| 1363 | 2020-06-12 | 301,251,000 | 0 | 22.8699 | 1,317,240,000 | 2020-05-31 |
| 1364 | 2020-06-11 | 301,251,000 | -55,000 | 22.8699 | 1,317,240,000 | 2020-05-31 |
| 1365 | 2020-06-10 | 301,306,000 | 0 | 22.8740 | 1,317,240,000 | 2020-05-31 |
| 1366 | 2020-06-09 | 301,306,000 | -50,000 | 22.8740 | 1,317,240,000 | 2020-05-31 |
| 1367 | 2020-06-08 | 301,356,000 | 0 | 22.8778 | 1,317,240,000 | 2020-05-31 |
| 1368 | 2020-06-05 | 301,356,000 | -20,000 | 22.8778 | 1,317,240,000 | 2020-05-31 |
| 1369 | 2020-06-04 | 301,376,000 | 0 | 22.8794 | 1,317,240,000 | 2020-05-31 |
| 1370 | 2020-06-03 | 301,376,000 | 10,000 | 22.8794 | 1,317,240,000 | 2020-05-31 |
| 1371 | 2020-06-02 | 301,366,000 | 0 | 22.8786 | 1,317,240,000 | 2020-05-31 |
| 1372 | 2020-06-01 | 301,366,000 | 10,000 | 22.8786 | 1,317,240,000 | 2020-05-31 |
| 1373 | 2020-05-29 | 301,356,000 | -10,000 | 22.8778 | 1,317,240,000 | 2020-04-30 |
| 1374 | 2020-05-28 | 301,366,000 | 0 | 22.8786 | 1,317,240,000 | 2020-04-30 |
| 1375 | 2020-05-27 | 301,366,000 | 25,000 | 22.8786 | 1,317,240,000 | 2020-04-30 |
| 1376 | 2020-05-26 | 301,341,000 | 165,000 | 22.8767 | 1,317,240,000 | 2020-04-30 |
| 1377 | 2020-05-25 | 301,176,000 | 0 | 22.8642 | 1,317,240,000 | 2020-04-30 |
| 1378 | 2020-05-22 | 301,176,000 | -20,000 | 22.8642 | 1,317,240,000 | 2020-04-30 |
| 1379 | 2020-05-21 | 301,196,000 | 85,000 | 22.8657 | 1,317,240,000 | 2020-04-30 |
| 1380 | 2020-05-20 | 301,111,000 | 35,000 | 22.8592 | 1,317,240,000 | 2020-04-30 |
| 1381 | 2020-05-19 | 301,076,000 | 0 | 22.8566 | 1,317,240,000 | 2020-04-30 |
| 1382 | 2020-05-18 | 301,076,000 | -200,000 | 22.8566 | 1,317,240,000 | 2020-04-30 |
| 1383 | 2020-05-15 | 301,276,000 | 0 | 22.8718 | 1,317,240,000 | 2020-04-30 |
| 1384 | 2020-05-14 | 301,276,000 | 0 | 22.8718 | 1,317,240,000 | 2020-04-30 |
| 1385 | 2020-05-13 | 301,276,000 | 0 | 22.8718 | 1,317,240,000 | 2020-04-30 |
| 1386 | 2020-05-12 | 301,276,000 | -40,000 | 22.8718 | 1,317,240,000 | 2020-04-30 |
| 1387 | 2020-05-11 | 301,316,000 | -90,000 | 22.8748 | 1,317,240,000 | 2020-04-30 |
| 1388 | 2020-05-08 | 301,406,000 | 0 | 22.8816 | 1,317,240,000 | 2020-04-30 |
| 1389 | 2020-05-07 | 301,406,000 | -30,000 | 22.8816 | 1,317,240,000 | 2020-04-30 |
| 1390 | 2020-05-06 | 301,436,000 | 0 | 22.8839 | 1,317,240,000 | 2020-04-30 |
| 1391 | 2020-05-05 | 301,436,000 | -35,000 | 22.8839 | 1,317,240,000 | 2020-04-30 |
| 1392 | 2020-05-04 | 301,471,000 | 0 | 22.8866 | 1,317,240,000 | 2020-04-30 |
| 1393 | 2020-04-29 | 301,471,000 | 0 | 22.8866 | 1,317,240,000 | 2020-03-31 |
| 1394 | 2020-04-28 | 301,471,000 | 0 | 22.8866 | 1,317,240,000 | 2020-03-31 |
| 1395 | 2020-04-27 | 301,471,000 | -70,000 | 22.8866 | 1,317,240,000 | 2020-03-31 |
| 1396 | 2020-04-24 | 301,541,000 | 0 | 22.8919 | 1,317,240,000 | 2020-03-31 |
| 1397 | 2020-04-23 | 301,541,000 | 0 | 22.8919 | 1,317,240,000 | 2020-03-31 |
| 1398 | 2020-04-22 | 301,541,000 | 0 | 22.8919 | 1,317,240,000 | 2020-03-31 |
| 1399 | 2020-04-21 | 301,541,000 | 0 | 22.8919 | 1,317,240,000 | 2020-03-31 |
| 1400 | 2020-04-20 | 301,541,000 | 5,000 | 22.8919 | 1,317,240,000 | 2020-03-31 |
| 1401 | 2020-04-17 | 301,536,000 | 0 | 22.8915 | 1,317,240,000 | 2020-03-31 |
| 1402 | 2020-04-16 | 301,536,000 | 0 | 22.8915 | 1,317,240,000 | 2020-03-31 |
| 1403 | 2020-04-15 | 301,536,000 | 0 | 22.8915 | 1,317,240,000 | 2020-03-31 |
| 1404 | 2020-04-14 | 301,536,000 | -300,000 | 22.8915 | 1,317,240,000 | 2020-03-31 |
| 1405 | 2020-04-09 | 301,836,000 | -20,000 | 22.9143 | 1,317,240,000 | 2020-03-31 |
| 1406 | 2020-04-08 | 301,856,000 | 0 | 22.9158 | 1,317,240,000 | 2020-03-31 |
| 1407 | 2020-04-07 | 301,856,000 | 0 | 22.9158 | 1,317,240,000 | 2020-03-31 |
| 1408 | 2020-04-06 | 301,856,000 | 0 | 22.9158 | 1,317,240,000 | 2020-03-31 |
| 1409 | 2020-04-03 | 301,856,000 | 0 | 22.9158 | 1,317,240,000 | 2020-03-31 |
| 1410 | 2020-04-02 | 301,856,000 | 0 | 22.9158 | 1,317,240,000 | 2020-03-31 |
| 1411 | 2020-04-01 | 301,856,000 | 0 | 22.9158 | 1,317,240,000 | 2020-03-31 |
| 1412 | 2020-03-31 | 301,856,000 | 0 | 22.9158 | 1,317,240,000 | 2020-03-31 |
| 1413 | 2020-03-30 | 301,856,000 | 10,000 | 22.9158 | 1,317,240,000 | 2020-02-29 |
| 1414 | 2020-03-27 | 301,846,000 | 0 | 22.9150 | 1,317,240,000 | 2020-02-29 |
| 1415 | 2020-03-26 | 301,846,000 | 0 | 22.9150 | 1,317,240,000 | 2020-02-29 |
| 1416 | 2020-03-25 | 301,846,000 | 0 | 22.9150 | 1,317,240,000 | 2020-02-29 |
| 1417 | 2020-03-24 | 301,846,000 | -100,000 | 22.9150 | 1,317,240,000 | 2020-02-29 |
| 1418 | 2020-03-23 | 301,946,000 | 0 | 22.9226 | 1,317,240,000 | 2020-02-29 |
| 1419 | 2020-03-20 | 301,946,000 | 0 | 22.9226 | 1,317,240,000 | 2020-02-29 |
| 1420 | 2020-03-19 | 301,946,000 | 0 | 22.9226 | 1,317,240,000 | 2020-02-29 |
| 1421 | 2020-03-18 | 301,946,000 | 0 | 22.9226 | 1,317,240,000 | 2020-02-29 |
| 1422 | 2020-03-17 | 301,946,000 | 160,000 | 22.9226 | 1,317,240,000 | 2020-02-29 |
| 1423 | 2020-03-16 | 301,786,000 | 0 | 22.9105 | 1,317,240,000 | 2020-02-29 |
| 1424 | 2020-03-13 | 301,786,000 | 10,000 | 22.9105 | 1,317,240,000 | 2020-02-29 |
| 1425 | 2020-03-12 | 301,776,000 | 100,000 | 22.9097 | 1,317,240,000 | 2020-02-29 |
| 1426 | 2020-03-11 | 301,676,000 | 10,000 | 22.9021 | 1,317,240,000 | 2020-02-29 |
| 1427 | 2020-03-10 | 301,666,000 | 10,000 | 22.9014 | 1,317,240,000 | 2020-02-29 |
| 1428 | 2020-03-09 | 301,656,000 | 100,000 | 22.9006 | 1,317,240,000 | 2020-02-29 |
| 1429 | 2020-03-06 | 301,556,000 | -100,000 | 22.8930 | 1,317,240,000 | 2020-02-29 |
| 1430 | 2020-03-05 | 301,656,000 | 0 | 22.9006 | 1,317,240,000 | 2020-02-29 |
| 1431 | 2020-03-04 | 301,656,000 | -40,000 | 22.9006 | 1,317,240,000 | 2020-02-29 |
| 1432 | 2020-03-03 | 301,696,000 | 10,000 | 22.9036 | 1,317,240,000 | 2020-02-29 |
| 1433 | 2020-03-02 | 301,686,000 | 0 | 22.9029 | 1,317,240,000 | 2020-02-29 |
| 1434 | 2020-02-28 | 301,686,000 | 0 | 22.9029 | 1,317,240,000 | 2020-01-31 |
| 1435 | 2020-02-27 | 301,686,000 | 0 | 22.9029 | 1,317,240,000 | 2020-01-31 |
| 1436 | 2020-02-26 | 301,686,000 | 0 | 22.9029 | 1,317,240,000 | 2020-01-31 |
| 1437 | 2020-02-25 | 301,686,000 | 0 | 22.9029 | 1,317,240,000 | 2020-01-31 |
| 1438 | 2020-02-24 | 301,686,000 | 0 | 22.9029 | 1,317,240,000 | 2020-01-31 |
| 1439 | 2020-02-21 | 301,686,000 | 0 | 22.9029 | 1,317,240,000 | 2020-01-31 |
| 1440 | 2020-02-20 | 301,686,000 | 0 | 22.9029 | 1,317,240,000 | 2020-01-31 |
| 1441 | 2020-02-19 | 301,686,000 | 0 | 22.9029 | 1,317,240,000 | 2020-01-31 |
| 1442 | 2020-02-18 | 301,686,000 | 105,000 | 22.9029 | 1,317,240,000 | 2020-01-31 |
| 1443 | 2020-02-17 | 301,581,000 | -10,000 | 22.8949 | 1,317,240,000 | 2020-01-31 |
| 1444 | 2020-02-14 | 301,591,000 | 0 | 22.8957 | 1,317,240,000 | 2020-01-31 |
| 1445 | 2020-02-13 | 301,591,000 | 0 | 22.8957 | 1,317,240,000 | 2020-01-31 |
| 1446 | 2020-02-12 | 301,591,000 | 0 | 22.8957 | 1,317,240,000 | 2020-01-31 |
| 1447 | 2020-02-11 | 301,591,000 | 0 | 22.8957 | 1,317,240,000 | 2020-01-31 |
| 1448 | 2020-02-10 | 301,591,000 | 0 | 22.8957 | 1,317,240,000 | 2020-01-31 |
| 1449 | 2020-02-07 | 301,591,000 | 0 | 22.8957 | 1,317,240,000 | 2020-01-31 |
| 1450 | 2020-02-06 | 301,591,000 | 0 | 22.8957 | 1,317,240,000 | 2020-01-31 |
| 1451 | 2020-02-05 | 301,591,000 | 90,000 | 22.8957 | 1,317,240,000 | 2020-01-31 |
| 1452 | 2020-02-04 | 301,501,000 | 0 | 22.8888 | 1,317,240,000 | 2020-01-31 |
| 1453 | 2020-02-03 | 301,501,000 | 0 | 22.8888 | 1,317,240,000 | 2020-01-31 |
| 1454 | 2020-01-31 | 301,501,000 | 80,000 | 22.8888 | 1,317,240,000 | 2020-01-31 |
| 1455 | 2020-01-30 | 301,421,000 | 235,000 | 22.8828 | 1,317,240,000 | 2019-12-31 |
| 1456 | 2020-01-29 | 301,186,000 | 655,000 | 22.8649 | 1,317,240,000 | 2019-12-31 |
| 1457 | 2020-01-24 | 300,531,000 | 0 | 22.8152 | 1,317,240,000 | 2019-12-31 |
| 1458 | 2020-01-23 | 300,531,000 | -700,000 | 22.8152 | 1,317,240,000 | 2019-12-31 |
| 1459 | 2020-01-22 | 301,231,000 | -65,000 | 22.8683 | 1,317,240,000 | 2019-12-31 |
| 1460 | 2020-01-21 | 301,296,000 | 6,240,000 | 22.8733 | 1,317,240,000 | 2019-12-31 |
| 1461 | 2020-01-20 | 295,056,000 | 0 | 22.3996 | 1,317,240,000 | 2019-12-31 |
| 1462 | 2020-01-17 | 295,056,000 | 1,970,000 | 22.3996 | 1,317,240,000 | 2019-12-31 |
| 1463 | 2020-01-16 | 293,086,000 | -615,000 | 22.2500 | 1,317,240,000 | 2019-12-31 |
| 1464 | 2020-01-15 | 293,701,000 | -555,000 | 22.2967 | 1,317,240,000 | 2019-12-31 |
| 1465 | 2020-01-14 | 294,256,000 | 440,000 | 22.3388 | 1,317,240,000 | 2019-12-31 |
| 1466 | 2020-01-13 | 293,816,000 | 15,000 | 22.3054 | 1,317,240,000 | 2019-12-31 |
| 1467 | 2020-01-10 | 293,801,000 | -115,000 | 22.3043 | 1,317,240,000 | 2019-12-31 |
| 1468 | 2020-01-09 | 293,916,000 | -10,000 | 22.3130 | 1,317,240,000 | 2019-12-31 |
| 1469 | 2020-01-08 | 293,926,000 | 950,000 | 22.3138 | 1,317,240,000 | 2019-12-31 |
| 1470 | 2020-01-07 | 292,976,000 | 0 | 22.2417 | 1,317,240,000 | 2019-12-31 |
| 1471 | 2020-01-06 | 292,976,000 | 510,000 | 22.2417 | 1,317,240,000 | 2019-12-31 |
| 1472 | 2020-01-03 | 292,466,000 | 310,000 | 22.2029 | 1,317,240,000 | 2019-12-31 |
| 1473 | 2020-01-02 | 292,156,000 | 695,000 | 22.1794 | 1,317,240,000 | 2019-12-31 |
| 1474 | 2019-12-31 | 291,461,000 | 0 | 22.1266 | 1,317,240,000 | 2019-12-31 |
| 1475 | 2019-12-30 | 291,461,000 | 0 | 22.1266 | 1,317,240,000 | 2019-11-30 |
| 1476 | 2019-12-27 | 291,461,000 | 0 | 22.1266 | 1,317,240,000 | 2019-11-30 |
| 1477 | 2019-12-24 | 291,461,000 | 0 | 22.1266 | 1,317,240,000 | 2019-11-30 |
| 1478 | 2019-12-23 | 291,461,000 | 5,000 | 22.1266 | 1,317,240,000 | 2019-11-30 |
| 1479 | 2019-12-20 | 291,456,000 | -155,000 | 22.1263 | 1,317,240,000 | 2019-11-30 |
| 1480 | 2019-12-19 | 291,611,000 | 0 | 22.1380 | 1,317,240,000 | 2019-11-30 |
| 1481 | 2019-12-18 | 291,611,000 | 600,000 | 22.1380 | 1,317,240,000 | 2019-11-30 |
| 1482 | 2019-12-17 | 291,011,000 | 0 | 22.0925 | 1,317,240,000 | 2019-11-30 |
| 1483 | 2019-12-16 | 291,011,000 | 430,000 | 22.0925 | 1,317,240,000 | 2019-11-30 |
| 1484 | 2019-12-13 | 290,581,000 | 0 | 22.0598 | 1,317,240,000 | 2019-11-30 |
| 1485 | 2019-12-12 | 290,581,000 | 2,010,000 | 22.0598 | 1,317,240,000 | 2019-11-30 |
| 1486 | 2019-12-11 | 288,571,000 | 0 | 21.9072 | 1,317,240,000 | 2019-11-30 |
| 1487 | 2019-12-10 | 288,571,000 | 0 | 21.9072 | 1,317,240,000 | 2019-11-30 |
| 1488 | 2019-12-09 | 288,571,000 | 0 | 21.9072 | 1,317,240,000 | 2019-11-30 |
| 1489 | 2019-12-06 | 288,571,000 | -110,000 | 21.9072 | 1,317,240,000 | 2019-11-30 |
| 1490 | 2019-12-05 | 288,681,000 | 15,000 | 21.9156 | 1,317,240,000 | 2019-11-30 |
| 1491 | 2019-12-04 | 288,666,000 | 0 | 21.9145 | 1,317,240,000 | 2019-11-30 |
| 1492 | 2019-12-03 | 288,666,000 | 25,000 | 21.9145 | 1,317,240,000 | 2019-11-30 |
| 1493 | 2019-12-02 | 288,641,000 | 70,000 | 21.9126 | 1,317,240,000 | 2019-11-30 |
| 1494 | 2019-11-29 | 288,571,000 | 0 | 21.9072 | 1,317,240,000 | 2019-10-31 |
| 1495 | 2019-11-28 | 288,571,000 | 25,000 | 21.9072 | 1,317,240,000 | 2019-10-31 |
| 1496 | 2019-11-27 | 288,546,000 | 25,000 | 21.9053 | 1,317,240,000 | 2019-10-31 |
| 1497 | 2019-11-26 | 288,521,000 | 175,000 | 21.9034 | 1,317,240,000 | 2019-10-31 |
| 1498 | 2019-11-25 | 288,346,000 | 5,000 | 21.8902 | 1,317,240,000 | 2019-10-31 |
| 1499 | 2019-11-22 | 288,341,000 | 230,000 | 21.8898 | 1,317,240,000 | 2019-10-31 |
| 1500 | 2019-11-21 | 288,111,000 | 985,000 | 21.8723 | 1,317,240,000 | 2019-10-31 |
| 1501 | 2019-11-20 | 287,126,000 | 815,000 | 21.7975 | 1,317,240,000 | 2019-10-31 |
| 1502 | 2019-11-19 | 286,311,000 | 10,000 | 21.7357 | 1,317,240,000 | 2019-10-31 |
| 1503 | 2019-11-18 | 286,301,000 | 20,000 | 21.7349 | 1,317,240,000 | 2019-10-31 |
| 1504 | 2019-11-15 | 286,281,000 | 1,130,000 | 21.7334 | 1,317,240,000 | 2019-10-31 |
| 1505 | 2019-11-14 | 285,151,000 | 0 | 21.6476 | 1,317,240,000 | 2019-10-31 |
| 1506 | 2019-11-13 | 285,151,000 | -50,000 | 21.6476 | 1,317,240,000 | 2019-10-31 |
| 1507 | 2019-11-12 | 285,201,000 | -685,000 | 21.6514 | 1,317,240,000 | 2019-10-31 |
| 1508 | 2019-11-11 | 285,886,000 | -550,000 | 21.7034 | 1,317,240,000 | 2019-10-31 |
| 1509 | 2019-11-08 | 286,436,000 | -455,000 | 21.7452 | 1,317,240,000 | 2019-10-31 |
| 1510 | 2019-11-07 | 286,891,000 | -285,000 | 21.7797 | 1,317,240,000 | 2019-10-31 |
| 1511 | 2019-11-06 | 287,176,000 | -245,000 | 21.8013 | 1,317,240,000 | 2019-10-31 |
| 1512 | 2019-11-05 | 287,421,000 | -130,000 | 21.8199 | 1,317,240,000 | 2019-10-31 |
| 1513 | 2019-11-04 | 287,551,000 | -550,000 | 21.8298 | 1,317,240,000 | 2019-10-31 |
| 1514 | 2019-11-01 | 288,101,000 | -1,000,000 | 21.8716 | 1,317,240,000 | 2019-10-31 |
| 1515 | 2019-10-31 | 289,101,000 | 50,000 | 21.9475 | 1,317,240,000 | 2019-10-31 |
| 1516 | 2019-10-30 | 289,051,000 | 35,000 | 21.9437 | 1,317,240,000 | 2019-09-30 |
| 1517 | 2019-10-29 | 289,016,000 | 20,000 | 21.9410 | 1,317,240,000 | 2019-09-30 |
| 1518 | 2019-10-28 | 288,996,000 | 20,000 | 21.9395 | 1,317,240,000 | 2019-09-30 |
| 1519 | 2019-10-25 | 288,976,000 | 30,000 | 21.9380 | 1,317,240,000 | 2019-09-30 |
| 1520 | 2019-10-24 | 288,946,000 | -940,000 | 21.9357 | 1,317,240,000 | 2019-09-30 |
| 1521 | 2019-10-23 | 289,886,000 | -990,000 | 22.0071 | 1,317,240,000 | 2019-09-30 |
| 1522 | 2019-10-22 | 290,876,000 | -290,000 | 22.0822 | 1,317,240,000 | 2019-09-30 |
| 1523 | 2019-10-21 | 291,166,000 | -525,000 | 22.1042 | 1,317,240,000 | 2019-09-30 |
| 1524 | 2019-10-18 | 291,691,000 | 85,000 | 22.1441 | 1,317,240,000 | 2019-09-30 |
| 1525 | 2019-10-17 | 291,606,000 | 160,000 | 22.1377 | 1,317,240,000 | 2019-09-30 |
| 1526 | 2019-10-16 | 291,446,000 | 110,000 | 22.1255 | 1,317,240,000 | 2019-09-30 |
| 1527 | 2019-10-15 | 291,336,000 | 0 | 22.1172 | 1,317,240,000 | 2019-09-30 |
| 1528 | 2019-10-14 | 291,336,000 | -60,000 | 22.1172 | 1,317,240,000 | 2019-09-30 |
| 1529 | 2019-10-11 | 291,396,000 | 50,000 | 22.1217 | 1,317,240,000 | 2019-09-30 |
| 1530 | 2019-10-10 | 291,346,000 | -200,000 | 22.1179 | 1,317,240,000 | 2019-09-30 |
| 1531 | 2019-10-09 | 291,546,000 | 765,000 | 22.1331 | 1,317,240,000 | 2019-09-30 |
| 1532 | 2019-10-08 | 290,781,000 | 935,000 | 22.0750 | 1,317,240,000 | 2019-09-30 |
| 1533 | 2019-10-04 | 289,846,000 | 1,625,000 | 22.0040 | 1,317,240,000 | 2019-09-30 |
| 1534 | 2019-10-03 | 288,221,000 | 680,000 | 21.8807 | 1,317,240,000 | 2019-09-30 |
| 1535 | 2019-10-02 | 287,541,000 | 770,000 | 21.8291 | 1,317,240,000 | 2019-09-30 |
| 1536 | 2019-09-30 | 286,771,000 | 875,000 | 21.7706 | 1,317,240,000 | 2019-09-30 |
| 1537 | 2019-09-27 | 285,896,000 | 950,000 | 21.7042 | 1,317,240,000 | 2019-08-31 |
| 1538 | 2019-09-26 | 284,946,000 | 1,667,500 | 21.6320 | 1,317,240,000 | 2019-08-31 |
| 1539 | 2019-09-25 | 283,278,500 | 1,000,000 | 21.5055 | 1,317,240,000 | 2019-08-31 |
| 1540 | 2019-09-24 | 282,278,500 | 1,415,000 | 21.4295 | 1,317,240,000 | 2019-08-31 |
| 1541 | 2019-09-23 | 280,863,500 | 695,000 | 21.3221 | 1,317,240,000 | 2019-08-31 |
| 1542 | 2019-09-20 | 280,168,500 | 4,050,000 | 21.2694 | 1,317,240,000 | 2019-08-31 |
| 1543 | 2019-09-19 | 276,118,500 | 1,200,000 | 20.9619 | 1,317,240,000 | 2019-08-31 |
| 1544 | 2019-09-18 | 274,918,500 | 240,000 | 20.8708 | 1,317,240,000 | 2019-08-31 |
| 1545 | 2019-09-17 | 274,678,500 | 775,000 | 20.8526 | 1,317,240,000 | 2019-08-31 |
| 1546 | 2019-09-16 | 273,903,500 | 825,000 | 20.7937 | 1,317,240,000 | 2019-08-31 |
| 1547 | 2019-09-13 | 273,078,500 | 685,000 | 20.7311 | 1,317,240,000 | 2019-08-31 |
| 1548 | 2019-09-12 | 272,393,500 | 1,150,000 | 20.6791 | 1,317,240,000 | 2019-08-31 |
| 1549 | 2019-09-11 | 271,243,500 | 1,950,000 | 20.5918 | 1,317,240,000 | 2019-08-31 |
| 1550 | 2019-09-10 | 269,293,500 | 2,210,000 | 20.4438 | 1,317,240,000 | 2019-08-31 |
| 1551 | 2019-09-09 | 267,083,500 | 360,000 | 20.2760 | 1,317,240,000 | 2019-08-31 |
| 1552 | 2019-09-06 | 266,723,500 | 1,320,000 | 20.2487 | 1,317,240,000 | 2019-08-31 |
| 1553 | 2019-09-05 | 265,403,500 | 1,375,000 | 20.1485 | 1,317,240,000 | 2019-08-31 |
| 1554 | 2019-09-04 | 264,028,500 | 880,000 | 20.0441 | 1,317,240,000 | 2019-08-31 |
| 1555 | 2019-09-03 | 263,148,500 | 0 | 19.9773 | 1,317,240,000 | 2019-08-31 |
| 1556 | 2019-09-02 | 263,148,500 | -10,000 | 19.9773 | 1,317,240,000 | 2019-08-31 |
| 1557 | 2019-08-30 | 263,158,500 | 0 | 19.9780 | 1,317,240,000 | 2019-07-31 |
| 1558 | 2019-08-29 | 263,158,500 | 0 | 19.9780 | 1,317,240,000 | 2019-07-31 |
| 1559 | 2019-08-28 | 263,158,500 | 0 | 19.9780 | 1,317,240,000 | 2019-07-31 |
| 1560 | 2019-08-27 | 263,158,500 | 0 | 19.9780 | 1,317,240,000 | 2019-07-31 |
| 1561 | 2019-08-26 | 263,158,500 | 0 | 19.9780 | 1,317,240,000 | 2019-07-31 |
| 1562 | 2019-08-23 | 263,158,500 | 0 | 19.9780 | 1,317,240,000 | 2019-07-31 |
| 1563 | 2019-08-22 | 263,158,500 | 130,000 | 19.9780 | 1,317,240,000 | 2019-07-31 |
| 1564 | 2019-08-21 | 263,028,500 | 275,000 | 19.9682 | 1,317,240,000 | 2019-07-31 |
| 1565 | 2019-08-20 | 262,753,500 | 0 | 19.9473 | 1,317,240,000 | 2019-07-31 |
| 1566 | 2019-08-19 | 262,753,500 | 0 | 19.9473 | 1,317,240,000 | 2019-07-31 |
| 1567 | 2019-08-16 | 262,753,500 | -35,000 | 19.9473 | 1,317,240,000 | 2019-07-31 |
| 1568 | 2019-08-15 | 262,788,500 | 135,000 | 19.9499 | 1,317,240,000 | 2019-07-31 |
| 1569 | 2019-08-14 | 262,653,500 | 240,000 | 19.9397 | 1,317,240,000 | 2019-07-31 |
| 1570 | 2019-08-13 | 262,413,500 | -140,000 | 19.9215 | 1,317,240,000 | 2019-07-31 |
| 1571 | 2019-08-12 | 262,553,500 | 195,000 | 19.9321 | 1,317,240,000 | 2019-07-31 |
| 1572 | 2019-08-09 | 262,358,500 | 135,000 | 19.9173 | 1,317,240,000 | 2019-07-31 |
| 1573 | 2019-08-08 | 262,223,500 | 0 | 19.9070 | 1,317,240,000 | 2019-07-31 |
| 1574 | 2019-08-07 | 262,223,500 | -80,000 | 19.9070 | 1,317,240,000 | 2019-07-31 |
| 1575 | 2019-08-06 | 262,303,500 | 0 | 19.9131 | 1,317,240,000 | 2019-07-31 |
| 1576 | 2019-08-05 | 262,303,500 | 15,000 | 19.9131 | 1,317,240,000 | 2019-07-31 |
| 1577 | 2019-08-02 | 262,288,500 | 0 | 19.9120 | 1,317,240,000 | 2019-07-31 |
| 1578 | 2019-08-01 | 262,288,500 | 0 | 19.9120 | 1,317,240,000 | 2019-07-31 |
| 1579 | 2019-07-31 | 262,288,500 | 0 | 19.9120 | 1,317,240,000 | 2019-07-31 |
| 1580 | 2019-07-30 | 262,288,500 | 5,000 | 19.9120 | 1,317,240,000 | 2019-06-30 |
| 1581 | 2019-07-29 | 262,283,500 | 0 | 19.9116 | 1,317,240,000 | 2019-06-30 |
| 1582 | 2019-07-26 | 262,283,500 | 0 | 19.9116 | 1,317,240,000 | 2019-06-30 |
| 1583 | 2019-07-25 | 262,283,500 | 10,000 | 19.9116 | 1,317,240,000 | 2019-06-30 |
| 1584 | 2019-07-24 | 262,273,500 | 0 | 19.9108 | 1,317,240,000 | 2019-06-30 |
| 1585 | 2019-07-23 | 262,273,500 | 0 | 19.9108 | 1,317,240,000 | 2019-06-30 |
| 1586 | 2019-07-22 | 262,273,500 | 200,000 | 19.9108 | 1,317,240,000 | 2019-06-30 |
| 1587 | 2019-07-19 | 262,073,500 | 5,000 | 19.8957 | 1,317,240,000 | 2019-06-30 |
| 1588 | 2019-07-18 | 262,068,500 | 230,000 | 19.8953 | 1,317,240,000 | 2019-06-30 |
| 1589 | 2019-07-17 | 261,838,500 | 30,000 | 19.8778 | 1,317,240,000 | 2019-06-30 |
| 1590 | 2019-07-16 | 261,808,500 | 150,000 | 19.8755 | 1,317,240,000 | 2019-06-30 |
| 1591 | 2019-07-15 | 261,658,500 | 100,000 | 19.8641 | 1,317,240,000 | 2019-06-30 |
| 1592 | 2019-07-12 | 261,558,500 | 0 | 19.8566 | 1,317,240,000 | 2019-06-30 |
| 1593 | 2019-07-11 | 261,558,500 | 175,000 | 19.8566 | 1,317,240,000 | 2019-06-30 |
| 1594 | 2019-07-10 | 261,383,500 | 435,000 | 19.8433 | 1,317,240,000 | 2019-06-30 |
| 1595 | 2019-07-09 | 260,948,500 | 0 | 19.8102 | 1,317,240,000 | 2019-06-30 |
| 1596 | 2019-07-08 | 260,948,500 | 300,000 | 19.8102 | 1,317,240,000 | 2019-06-30 |
| 1597 | 2019-07-05 | 260,648,500 | 0 | 19.7875 | 1,317,240,000 | 2019-06-30 |
| 1598 | 2019-07-04 | 260,648,500 | -60,000 | 19.7875 | 1,317,240,000 | 2019-06-30 |
| 1599 | 2019-07-03 | 260,708,500 | -100,000 | 19.7920 | 1,317,240,000 | 2019-06-30 |
| 1600 | 2019-07-02 | 260,808,500 | -105,000 | 19.7996 | 1,317,240,000 | 2019-06-30 |
| 1601 | 2019-06-28 | 260,913,500 | 450,000 | 19.8076 | 1,317,240,000 | 2019-05-31 |
| 1602 | 2019-06-27 | 260,463,500 | 200,000 | 19.7734 | 1,317,240,000 | 2019-05-31 |
| 1603 | 2019-06-26 | 260,263,500 | 5,000 | 19.7582 | 1,317,240,000 | 2019-05-31 |
| 1604 | 2019-06-25 | 260,258,500 | 0 | 19.7579 | 1,317,240,000 | 2019-05-31 |
| 1605 | 2019-06-24 | 260,258,500 | -90,000 | 19.7579 | 1,317,240,000 | 2019-05-31 |
| 1606 | 2019-06-21 | 260,348,500 | -310,000 | 19.7647 | 1,317,240,000 | 2019-05-31 |
| 1607 | 2019-06-20 | 260,658,500 | -5,000 | 19.7882 | 1,317,240,000 | 2019-05-31 |
| 1608 | 2019-06-19 | 260,663,500 | 130,000 | 19.7886 | 1,317,240,000 | 2019-05-31 |
| 1609 | 2019-06-18 | 260,533,500 | -5,000 | 19.7787 | 1,317,240,000 | 2019-05-31 |
| 1610 | 2019-06-17 | 260,538,500 | 120,000 | 19.7791 | 1,317,240,000 | 2019-05-31 |
| 1611 | 2019-06-14 | 260,418,500 | -10,000 | 19.7700 | 1,317,240,000 | 2019-05-31 |
| 1612 | 2019-06-13 | 260,428,500 | 300,000 | 19.7708 | 1,317,240,000 | 2019-05-31 |
| 1613 | 2019-06-12 | 260,128,500 | 215,000 | 19.7480 | 1,317,240,000 | 2019-05-31 |
| 1614 | 2019-06-11 | 259,913,500 | -180,000 | 19.7317 | 1,317,240,000 | 2019-05-31 |
| 1615 | 2019-06-10 | 260,093,500 | 50,000 | 19.7453 | 1,317,240,000 | 2019-05-31 |
| 1616 | 2019-06-06 | 260,043,500 | 300,000 | 19.7415 | 1,317,240,000 | 2019-05-31 |
| 1617 | 2019-06-05 | 259,743,500 | 155,000 | 19.7188 | 1,317,240,000 | 2019-05-31 |
| 1618 | 2019-06-04 | 259,588,500 | 1,640,000 | 19.7070 | 1,317,240,000 | 2019-05-31 |
| 1619 | 2019-06-03 | 257,948,500 | -2,250,000 | 19.5825 | 1,317,240,000 | 2019-05-31 |
| 1620 | 2019-05-31 | 260,198,500 | -185,000 | 19.7533 | 1,317,240,000 | 2019-05-31 |
| 1621 | 2019-05-30 | 260,383,500 | 2,495,000 | 19.7674 | 1,317,240,000 | 2019-05-21 |
| 1622 | 2019-05-29 | 257,888,500 | 0 | 19.5779 | 1,317,240,000 | 2019-05-21 |
| 1623 | 2019-05-28 | 257,888,500 | 1,005,000 | 19.5779 | 1,317,240,000 | 2019-05-21 |
| 1624 | 2019-05-27 | 256,883,500 | -200,000 | 19.5016 | 1,317,240,000 | 2019-05-21 |
| 1625 | 2019-05-24 | 257,083,500 | 2,750,000 | 19.5168 | 1,317,240,000 | 2019-05-21 |
| 1626 | 2019-05-23 | 254,333,500 | 390,000 | 19.3081 | 1,317,240,000 | 2019-05-21 |
| 1627 | 2019-05-22 | 253,943,500 | 185,000 | 19.2785 | 1,317,240,000 | 2019-05-21 |
| 1628 | 2019-05-21 | 253,758,500 | 62,963,000 | 19.2644 | 1,317,240,000 | 2019-05-21 |
| 1629 | 2019-05-20 | 190,795,500 | 2,420,000 | 21.7267 | 878,160,000 | 2019-04-30 |
| 1630 | 2019-05-17 | 188,375,500 | 1,495,000 | 21.4512 | 878,160,000 | 2019-04-30 |
| 1631 | 2019-05-16 | 186,880,500 | 455,000 | 21.2809 | 878,160,000 | 2019-04-30 |
| 1632 | 2019-05-15 | 186,425,500 | 495,000 | 21.2291 | 878,160,000 | 2019-04-30 |
| 1633 | 2019-05-14 | 185,930,500 | -10,000 | 21.1727 | 878,160,000 | 2019-04-30 |
| 1634 | 2019-05-10 | 185,940,500 | 650,000 | 21.1739 | 878,160,000 | 2019-04-30 |
| 1635 | 2019-05-09 | 185,290,500 | 1,380,000 | 21.0999 | 878,160,000 | 2019-04-30 |
| 1636 | 2019-05-08 | 183,910,500 | 3,195,000 | 20.9427 | 878,160,000 | 2019-04-30 |
| 1637 | 2019-05-07 | 180,715,500 | 4,185,000 | 20.5789 | 878,160,000 | 2019-04-30 |
| 1638 | 2019-05-06 | 176,530,500 | 1,995,000 | 20.1023 | 878,160,000 | 2019-04-30 |
| 1639 | 2019-05-03 | 174,535,500 | 5,645,000 | 19.8751 | 878,160,000 | 2019-04-30 |
| 1640 | 2019-05-02 | 168,890,500 | 2,545,000 | 19.2323 | 878,160,000 | 2019-04-30 |
| 1641 | 2019-04-30 | 166,345,500 | 590,000 | 18.9425 | 878,160,000 | 2019-04-30 |
| 1642 | 2019-04-29 | 165,755,500 | 280,000 | 18.8753 | 878,160,000 | 2019-03-31 |
| 1643 | 2019-04-26 | 165,475,500 | -10,000 | 18.8434 | 878,160,000 | 2019-03-31 |
| 1644 | 2019-04-25 | 165,485,500 | -10,000 | 18.8446 | 878,160,000 | 2019-03-31 |
| 1645 | 2019-04-24 | 165,495,500 | 200,000 | 18.8457 | 878,160,000 | 2019-03-31 |
| 1646 | 2019-04-23 | 165,295,500 | 0 | 18.8229 | 878,160,000 | 2019-03-31 |
| 1647 | 2019-04-18 | 165,295,500 | 20,000 | 18.8229 | 878,160,000 | 2019-03-31 |
| 1648 | 2019-04-17 | 165,275,500 | 90,000 | 18.8207 | 878,160,000 | 2019-03-31 |
| 1649 | 2019-04-16 | 165,185,500 | 455,000 | 18.8104 | 878,160,000 | 2019-03-31 |
| 1650 | 2019-04-15 | 164,730,500 | -75,000 | 18.7586 | 878,160,000 | 2019-03-31 |
| 1651 | 2019-04-12 | 164,805,500 | 435,000 | 18.7671 | 878,160,000 | 2019-03-31 |
| 1652 | 2019-04-11 | 164,370,500 | 0 | 18.7176 | 878,160,000 | 2019-03-31 |
| 1653 | 2019-04-10 | 164,370,500 | 25,000 | 18.7176 | 878,160,000 | 2019-03-31 |
| 1654 | 2019-04-09 | 164,345,500 | -5,000 | 18.7148 | 878,160,000 | 2019-03-31 |
| 1655 | 2019-04-08 | 164,350,500 | -455,000 | 18.7153 | 878,160,000 | 2019-03-31 |
| 1656 | 2019-04-04 | 164,805,500 | -10,000 | 18.7671 | 878,160,000 | 2019-03-31 |
| 1657 | 2019-04-03 | 164,815,500 | -210,000 | 18.7683 | 878,160,000 | 2019-03-31 |
| 1658 | 2019-04-02 | 165,025,500 | 455,000 | 18.7922 | 878,160,000 | 2019-03-31 |
| 1659 | 2019-04-01 | 164,570,500 | -480,000 | 18.7404 | 878,160,000 | 2019-03-31 |
| 1660 | 2019-03-29 | 165,050,500 | -575,000 | 18.7950 | 878,160,000 | 2019-02-28 |
| 1661 | 2019-03-28 | 165,625,500 | -955,000 | 18.8605 | 878,160,000 | 2019-02-28 |
| 1662 | 2019-03-27 | 166,580,500 | 80,000 | 18.9693 | 878,160,000 | 2019-02-28 |
| 1663 | 2019-03-26 | 166,500,500 | 5,000 | 18.9602 | 878,160,000 | 2019-02-28 |
| 1664 | 2019-03-25 | 166,495,500 | -610,000 | 18.9596 | 878,160,000 | 2019-02-28 |
| 1665 | 2019-03-22 | 167,105,500 | 0 | 19.0290 | 878,160,000 | 2019-02-28 |
| 1666 | 2019-03-21 | 167,105,500 | 35,000 | 19.0290 | 878,160,000 | 2019-02-28 |
| 1667 | 2019-03-20 | 167,070,500 | -65,000 | 19.0251 | 878,160,000 | 2019-02-28 |
| 1668 | 2019-03-19 | 167,135,500 | -150,000 | 19.0325 | 878,160,000 | 2019-02-28 |
| 1669 | 2019-03-18 | 167,285,500 | 5,000 | 19.0495 | 878,160,000 | 2019-02-28 |
| 1670 | 2019-03-15 | 167,280,500 | 165,000 | 19.0490 | 878,160,000 | 2019-02-28 |
| 1671 | 2019-03-14 | 167,115,500 | -45,000 | 19.0302 | 878,160,000 | 2019-02-28 |
| 1672 | 2019-03-13 | 167,160,500 | 395,000 | 19.0353 | 878,160,000 | 2019-02-28 |
| 1673 | 2019-03-12 | 166,765,500 | 35,000 | 18.9903 | 878,160,000 | 2019-02-28 |
| 1674 | 2019-03-11 | 166,730,500 | 140,000 | 18.9863 | 878,160,000 | 2019-02-28 |
| 1675 | 2019-03-08 | 166,590,500 | 780,000 | 18.9704 | 878,160,000 | 2019-02-28 |
| 1676 | 2019-03-07 | 165,810,500 | -125,000 | 18.8816 | 878,160,000 | 2019-02-28 |
| 1677 | 2019-03-06 | 165,935,500 | -1,350,000 | 18.8958 | 878,160,000 | 2019-02-28 |
| 1678 | 2019-03-05 | 167,285,500 | -165,000 | 19.0495 | 878,160,000 | 2019-02-28 |
| 1679 | 2019-03-04 | 167,450,500 | -80,000 | 19.0683 | 878,160,000 | 2019-02-28 |
| 1680 | 2019-03-01 | 167,530,500 | 360,000 | 19.0774 | 878,160,000 | 2019-02-28 |
| 1681 | 2019-02-28 | 167,170,500 | -70,000 | 19.0365 | 878,160,000 | 2019-02-28 |
| 1682 | 2019-02-27 | 167,240,500 | -75,000 | 19.0444 | 878,160,000 | 2019-01-31 |
| 1683 | 2019-02-26 | 167,315,500 | -20,000 | 19.0530 | 878,160,000 | 2019-01-31 |
| 1684 | 2019-02-25 | 167,335,500 | -5,000 | 19.0552 | 878,160,000 | 2019-01-31 |
| 1685 | 2019-02-22 | 167,340,500 | -20,000 | 19.0558 | 878,160,000 | 2019-01-31 |
| 1686 | 2019-02-21 | 167,360,500 | -25,000 | 19.0581 | 878,160,000 | 2019-01-31 |
| 1687 | 2019-02-20 | 167,385,500 | 0 | 19.0609 | 878,160,000 | 2019-01-31 |
| 1688 | 2019-02-19 | 167,385,500 | 0 | 19.0609 | 878,160,000 | 2019-01-31 |
| 1689 | 2019-02-18 | 167,385,500 | 0 | 19.0609 | 878,160,000 | 2019-01-31 |
| 1690 | 2019-02-15 | 167,385,500 | 0 | 19.0609 | 878,160,000 | 2019-01-31 |
| 1691 | 2019-02-14 | 167,385,500 | -5,000 | 19.0609 | 878,160,000 | 2019-01-31 |
| 1692 | 2019-02-13 | 167,390,500 | 0 | 19.0615 | 878,160,000 | 2019-01-31 |
| 1693 | 2019-02-12 | 167,390,500 | 0 | 19.0615 | 878,160,000 | 2019-01-31 |
| 1694 | 2019-02-11 | 167,390,500 | 0 | 19.0615 | 878,160,000 | 2019-01-31 |
| 1695 | 2019-02-08 | 167,390,500 | 0 | 19.0615 | 878,160,000 | 2019-01-31 |
| 1696 | 2019-02-04 | 167,390,500 | 0 | 19.0615 | 878,160,000 | 2019-01-31 |
| 1697 | 2019-02-01 | 167,390,500 | -80,000 | 19.0615 | 878,160,000 | 2019-01-31 |
| 1698 | 2019-01-31 | 167,470,500 | 0 | 19.0706 | 878,160,000 | 2019-01-31 |
| 1699 | 2019-01-30 | 167,470,500 | 0 | 19.0706 | 878,160,000 | 2018-12-31 |
| 1700 | 2019-01-29 | 167,470,500 | 0 | 19.0706 | 878,160,000 | 2018-12-31 |
| 1701 | 2019-01-28 | 167,470,500 | 0 | 19.0706 | 878,160,000 | 2018-12-31 |
| 1702 | 2019-01-25 | 167,470,500 | 0 | 19.0706 | 878,160,000 | 2018-12-31 |
| 1703 | 2019-01-24 | 167,470,500 | 0 | 19.0706 | 878,160,000 | 2018-12-31 |
| 1704 | 2019-01-23 | 167,470,500 | 0 | 19.0706 | 878,160,000 | 2018-12-31 |
| 1705 | 2019-01-22 | 167,470,500 | 0 | 19.0706 | 878,160,000 | 2018-12-31 |
| 1706 | 2019-01-21 | 167,470,500 | 0 | 19.0706 | 878,160,000 | 2018-12-31 |
| 1707 | 2019-01-18 | 167,470,500 | 0 | 19.0706 | 878,160,000 | 2018-12-31 |
| 1708 | 2019-01-17 | 167,470,500 | 0 | 19.0706 | 878,160,000 | 2018-12-31 |
| 1709 | 2019-01-16 | 167,470,500 | -270,000 | 19.0706 | 878,160,000 | 2018-12-31 |
| 1710 | 2019-01-15 | 167,740,500 | 0 | 19.1014 | 878,160,000 | 2018-12-31 |
| 1711 | 2019-01-14 | 167,740,500 | 0 | 19.1014 | 878,160,000 | 2018-12-31 |
| 1712 | 2019-01-11 | 167,740,500 | 0 | 19.1014 | 878,160,000 | 2018-12-31 |
| 1713 | 2019-01-10 | 167,740,500 | 300,000 | 19.1014 | 878,160,000 | 2018-12-31 |
| 1714 | 2019-01-09 | 167,440,500 | 0 | 19.0672 | 878,160,000 | 2018-12-31 |
| 1715 | 2019-01-08 | 167,440,500 | 20,000 | 19.0672 | 878,160,000 | 2018-12-31 |
| 1716 | 2019-01-07 | 167,420,500 | 0 | 19.0649 | 878,160,000 | 2018-12-31 |
| 1717 | 2019-01-04 | 167,420,500 | 0 | 19.0649 | 878,160,000 | 2018-12-31 |
| 1718 | 2019-01-03 | 167,420,500 | -210,000 | 19.0649 | 878,160,000 | 2018-12-31 |
| 1719 | 2019-01-02 | 167,630,500 | 20,000 | 19.0888 | 878,160,000 | 2018-12-31 |
| 1720 | 2018-12-31 | 167,610,500 | 0 | 19.0866 | 878,160,000 | 2018-12-31 |
| 1721 | 2018-12-28 | 167,610,500 | 75,000 | 19.0866 | 878,160,000 | 2018-11-30 |
| 1722 | 2018-12-27 | 167,535,500 | 0 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1723 | 2018-12-24 | 167,535,500 | 0 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1724 | 2018-12-21 | 167,535,500 | 0 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1725 | 2018-12-20 | 167,535,500 | 0 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1726 | 2018-12-19 | 167,535,500 | 0 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1727 | 2018-12-18 | 167,535,500 | 0 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1728 | 2018-12-17 | 167,535,500 | 0 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1729 | 2018-12-14 | 167,535,500 | 0 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1730 | 2018-12-13 | 167,535,500 | 0 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1731 | 2018-12-12 | 167,535,500 | 0 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1732 | 2018-12-11 | 167,535,500 | 0 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1733 | 2018-12-10 | 167,535,500 | 40,000 | 19.0780 | 878,160,000 | 2018-11-30 |
| 1734 | 2018-12-07 | 167,495,500 | 150,000 | 19.0735 | 878,160,000 | 2018-11-30 |
| 1735 | 2018-12-06 | 167,345,500 | -20,000 | 19.0564 | 878,160,000 | 2018-11-30 |
| 1736 | 2018-12-05 | 167,365,500 | 0 | 19.0587 | 878,160,000 | 2018-11-30 |
| 1737 | 2018-12-04 | 167,365,500 | 0 | 19.0587 | 878,160,000 | 2018-11-30 |
| 1738 | 2018-12-03 | 167,365,500 | 0 | 19.0587 | 878,160,000 | 2018-11-30 |
| 1739 | 2018-11-30 | 167,365,500 | 0 | 19.0587 | 878,160,000 | 2018-11-30 |
| 1740 | 2018-11-29 | 167,365,500 | 10,000 | 19.0587 | 878,160,000 | 2018-10-31 |
| 1741 | 2018-11-28 | 167,355,500 | 0 | 19.0575 | 878,160,000 | 2018-10-31 |
| 1742 | 2018-11-27 | 167,355,500 | 0 | 19.0575 | 878,160,000 | 2018-10-31 |
| 1743 | 2018-11-26 | 167,355,500 | 0 | 19.0575 | 878,160,000 | 2018-10-31 |
| 1744 | 2018-11-23 | 167,355,500 | 0 | 19.0575 | 878,160,000 | 2018-10-31 |
| 1745 | 2018-11-22 | 167,355,500 | 0 | 19.0575 | 878,160,000 | 2018-10-31 |
| 1746 | 2018-11-21 | 167,355,500 | 0 | 19.0575 | 878,160,000 | 2018-10-31 |
| 1747 | 2018-11-20 | 167,355,500 | 0 | 19.0575 | 878,160,000 | 2018-10-31 |
| 1748 | 2018-11-19 | 167,355,500 | 25,000 | 19.0575 | 878,160,000 | 2018-10-31 |
| 1749 | 2018-11-16 | 167,330,500 | 0 | 19.0547 | 878,160,000 | 2018-10-31 |
| 1750 | 2018-11-15 | 167,330,500 | 0 | 19.0547 | 878,160,000 | 2018-10-31 |
| 1751 | 2018-11-14 | 167,330,500 | 0 | 19.0547 | 878,160,000 | 2018-10-31 |
| 1752 | 2018-11-13 | 167,330,500 | 0 | 19.0547 | 878,160,000 | 2018-10-31 |
| 1753 | 2018-11-12 | 167,330,500 | 0 | 19.0547 | 878,160,000 | 2018-10-31 |
| 1754 | 2018-11-09 | 167,330,500 | 0 | 19.0547 | 878,160,000 | 2018-10-31 |
| 1755 | 2018-11-08 | 167,330,500 | 110,000 | 19.0547 | 878,160,000 | 2018-10-31 |
| 1756 | 2018-11-07 | 167,220,500 | 0 | 19.0421 | 878,160,000 | 2018-10-31 |
| 1757 | 2018-11-06 | 167,220,500 | -5,000 | 19.0421 | 878,160,000 | 2018-10-31 |
| 1758 | 2018-11-05 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-10-31 |
| 1759 | 2018-11-02 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-10-31 |
| 1760 | 2018-11-01 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-10-31 |
| 1761 | 2018-10-31 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-10-31 |
| 1762 | 2018-10-30 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1763 | 2018-10-29 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1764 | 2018-10-26 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1765 | 2018-10-25 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1766 | 2018-10-24 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1767 | 2018-10-23 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1768 | 2018-10-22 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1769 | 2018-10-19 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1770 | 2018-10-18 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1771 | 2018-10-16 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1772 | 2018-10-15 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1773 | 2018-10-12 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1774 | 2018-10-11 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1775 | 2018-10-10 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1776 | 2018-10-09 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1777 | 2018-10-08 | 167,225,500 | 0 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1778 | 2018-10-05 | 167,225,500 | -20,000 | 19.0427 | 878,160,000 | 2018-09-30 |
| 1779 | 2018-10-04 | 167,245,500 | 0 | 19.0450 | 878,160,000 | 2018-09-30 |
| 1780 | 2018-10-03 | 167,245,500 | -10,000 | 19.0450 | 878,160,000 | 2018-09-30 |
| 1781 | 2018-10-02 | 167,255,500 | 5,000 | 19.0461 | 878,160,000 | 2018-09-30 |
| 1782 | 2018-09-28 | 167,250,500 | 0 | 19.0456 | 878,160,000 | 2018-08-31 |
| 1783 | 2018-09-27 | 167,250,500 | 0 | 19.0456 | 878,160,000 | 2018-08-31 |
| 1784 | 2018-09-26 | 167,250,500 | -110,000 | 19.0456 | 878,160,000 | 2018-08-31 |
| 1785 | 2018-09-24 | 167,360,500 | 0 | 19.0581 | 878,160,000 | 2018-08-31 |
| 1786 | 2018-09-21 | 167,360,500 | 0 | 19.0581 | 878,160,000 | 2018-08-31 |
| 1787 | 2018-09-20 | 167,360,500 | -10,000 | 19.0581 | 878,160,000 | 2018-08-31 |
| 1788 | 2018-09-19 | 167,370,500 | 0 | 19.0592 | 878,160,000 | 2018-08-31 |
| 1789 | 2018-09-18 | 167,370,500 | 0 | 19.0592 | 878,160,000 | 2018-08-31 |
| 1790 | 2018-09-17 | 167,370,500 | 0 | 19.0592 | 878,160,000 | 2018-08-31 |
| 1791 | 2018-09-14 | 167,370,500 | -120,000 | 19.0592 | 878,160,000 | 2018-08-31 |
| 1792 | 2018-09-13 | 167,490,500 | 0 | 19.0729 | 878,160,000 | 2018-08-31 |
| 1793 | 2018-09-12 | 167,490,500 | 0 | 19.0729 | 878,160,000 | 2018-08-31 |
| 1794 | 2018-09-11 | 167,490,500 | 450,000 | 19.0729 | 878,160,000 | 2018-08-31 |
| 1795 | 2018-09-10 | 167,040,500 | 0 | 19.0216 | 878,160,000 | 2018-08-31 |
| 1796 | 2018-09-07 | 167,040,500 | 0 | 19.0216 | 878,160,000 | 2018-08-31 |
| 1797 | 2018-09-06 | 167,040,500 | 0 | 19.0216 | 878,160,000 | 2018-08-31 |
| 1798 | 2018-09-05 | 167,040,500 | -100,000 | 19.0216 | 878,160,000 | 2018-08-31 |
| 1799 | 2018-09-04 | 167,140,500 | 0 | 19.0330 | 878,160,000 | 2018-08-31 |
| 1800 | 2018-09-03 | 167,140,500 | 875,000 | 19.0330 | 878,160,000 | 2018-08-31 |
| 1801 | 2018-08-31 | 166,265,500 | 1,650,000 | 18.9334 | 878,160,000 | 2018-08-31 |
| 1802 | 2018-08-30 | 164,615,500 | 1,290,000 | 18.7455 | 878,160,000 | 2018-07-31 |
| 1803 | 2018-08-29 | 163,325,500 | -250,000 | 18.5986 | 878,160,000 | 2018-07-31 |
| 1804 | 2018-08-28 | 163,575,500 | 540,000 | 18.6271 | 878,160,000 | 2018-07-31 |
| 1805 | 2018-08-27 | 163,035,500 | 200,000 | 18.5656 | 878,160,000 | 2018-07-31 |
| 1806 | 2018-08-24 | 162,835,500 | 3,730,000 | 18.5428 | 878,160,000 | 2018-07-31 |
| 1807 | 2018-08-23 | 159,105,500 | 0 | 18.1181 | 878,160,000 | 2018-07-31 |
| 1808 | 2018-08-22 | 159,105,500 | 0 | 18.1181 | 878,160,000 | 2018-07-31 |
| 1809 | 2018-08-21 | 159,105,500 | 200,000 | 18.1181 | 878,160,000 | 2018-07-31 |
| 1810 | 2018-08-20 | 158,905,500 | 1,245,000 | 18.0953 | 878,160,000 | 2018-07-31 |
| 1811 | 2018-08-17 | 157,660,500 | 2,390,000 | 17.9535 | 878,160,000 | 2018-07-31 |
| 1812 | 2018-08-16 | 155,270,500 | 160,000 | 17.6813 | 878,160,000 | 2018-07-31 |
| 1813 | 2018-08-15 | 155,110,500 | 250,000 | 17.6631 | 878,160,000 | 2018-07-31 |
| 1814 | 2018-08-14 | 154,860,500 | 600,000 | 17.6347 | 878,160,000 | 2018-07-31 |
| 1815 | 2018-08-13 | 154,260,500 | 570,000 | 17.5663 | 878,160,000 | 2018-07-31 |
| 1816 | 2018-08-10 | 153,690,500 | 770,000 | 17.5014 | 878,160,000 | 2018-07-31 |
| 1817 | 2018-08-09 | 152,920,500 | 795,000 | 17.4137 | 878,160,000 | 2018-07-31 |
| 1818 | 2018-08-08 | 152,125,500 | 1,450,000 | 17.3232 | 878,160,000 | 2018-07-31 |
| 1819 | 2018-08-07 | 150,675,500 | 175,000 | 17.1581 | 878,160,000 | 2018-07-31 |
| 1820 | 2018-08-06 | 150,500,500 | 30,000 | 17.1382 | 878,160,000 | 2018-07-31 |
| 1821 | 2018-08-03 | 150,470,500 | 145,000 | 17.1347 | 878,160,000 | 2018-07-31 |
| 1822 | 2018-08-02 | 150,325,500 | 0 | 17.1182 | 878,160,000 | 2018-07-31 |
| 1823 | 2018-08-01 | 150,325,500 | 310,000 | 17.1182 | 878,160,000 | 2018-07-31 |
| 1824 | 2018-07-31 | 150,015,500 | 1,000,000 | 17.0829 | 878,160,000 | 2018-07-31 |
| 1825 | 2018-07-30 | 149,015,500 | 85,000 | 16.9691 | 878,160,000 | 2018-06-30 |
| 1826 | 2018-07-27 | 148,930,500 | 0 | 16.9594 | 878,160,000 | 2018-06-30 |
| 1827 | 2018-07-26 | 148,930,500 | 0 | 16.9594 | 878,160,000 | 2018-06-30 |
| 1828 | 2018-07-25 | 148,930,500 | 0 | 16.9594 | 878,160,000 | 2018-06-30 |
| 1829 | 2018-07-24 | 148,930,500 | 0 | 16.9594 | 878,160,000 | 2018-06-30 |
| 1830 | 2018-07-23 | 148,930,500 | 0 | 16.9594 | 878,160,000 | 2018-06-30 |
| 1831 | 2018-07-20 | 148,930,500 | 0 | 16.9594 | 878,160,000 | 2018-06-30 |
| 1832 | 2018-07-19 | 148,930,500 | 0 | 16.9594 | 878,160,000 | 2018-06-30 |
| 1833 | 2018-07-18 | 148,930,500 | 0 | 16.9594 | 878,160,000 | 2018-06-30 |
| 1834 | 2018-07-17 | 148,930,500 | -15,000 | 16.9594 | 878,160,000 | 2018-06-30 |
| 1835 | 2018-07-16 | 148,945,500 | 0 | 16.9611 | 878,160,000 | 2018-06-30 |
| 1836 | 2018-07-13 | 148,945,500 | -175,000 | 16.9611 | 878,160,000 | 2018-06-30 |
| 1837 | 2018-07-12 | 149,120,500 | 0 | 16.9810 | 878,160,000 | 2018-06-30 |
| 1838 | 2018-07-11 | 149,120,500 | 0 | 16.9810 | 878,160,000 | 2018-06-30 |
| 1839 | 2018-07-10 | 149,120,500 | 0 | 16.9810 | 878,160,000 | 2018-06-30 |
| 1840 | 2018-07-09 | 149,120,500 | -185,000 | 16.9810 | 878,160,000 | 2018-06-30 |
| 1841 | 2018-07-06 | 149,305,500 | 0 | 17.0021 | 878,160,000 | 2018-06-30 |
| 1842 | 2018-07-05 | 149,305,500 | -20,000 | 17.0021 | 878,160,000 | 2018-06-30 |
| 1843 | 2018-07-04 | 149,325,500 | 0 | 17.0044 | 878,160,000 | 2018-06-30 |
| 1844 | 2018-07-03 | 149,325,500 | 0 | 17.0044 | 878,160,000 | 2018-06-30 |
| 1845 | 2018-06-29 | 149,325,500 | -145,000 | 17.0044 | 878,160,000 | 2018-05-31 |
| 1846 | 2018-06-28 | 149,470,500 | 0 | 17.0209 | 878,160,000 | 2018-05-31 |
| 1847 | 2018-06-27 | 149,470,500 | 0 | 17.0209 | 878,160,000 | 2018-05-31 |
| 1848 | 2018-06-26 | 149,470,500 | 0 | 17.0209 | 878,160,000 | 2018-05-31 |
| 1849 | 2018-06-25 | 149,470,500 | 5,000 | 17.0209 | 878,160,000 | 2018-05-31 |
| 1850 | 2018-06-22 | 149,465,500 | 0 | 17.0203 | 878,160,000 | 2018-05-31 |
| 1851 | 2018-06-21 | 149,465,500 | 190,000 | 17.0203 | 878,160,000 | 2018-05-31 |
| 1852 | 2018-06-20 | 149,275,500 | -50,000 | 16.9987 | 878,160,000 | 2018-05-31 |
| 1853 | 2018-06-19 | 149,325,500 | 0 | 17.0044 | 878,160,000 | 2018-05-31 |
| 1854 | 2018-06-15 | 149,325,500 | -5,000 | 17.0044 | 878,160,000 | 2018-05-31 |
| 1855 | 2018-06-14 | 149,330,500 | 0 | 17.0049 | 878,160,000 | 2018-05-31 |
| 1856 | 2018-06-13 | 149,330,500 | 0 | 17.0049 | 878,160,000 | 2018-05-31 |
| 1857 | 2018-06-12 | 149,330,500 | 0 | 17.0049 | 878,160,000 | 2018-05-31 |
| 1858 | 2018-06-11 | 149,330,500 | -405,000 | 17.0049 | 878,160,000 | 2018-05-31 |
| 1859 | 2018-06-08 | 149,735,500 | 60,000 | 17.0510 | 878,160,000 | 2018-05-31 |
| 1860 | 2018-06-07 | 149,675,500 | 0 | 17.0442 | 878,160,000 | 2018-05-31 |
| 1861 | 2018-06-06 | 149,675,500 | 0 | 17.0442 | 878,160,000 | 2018-05-31 |
| 1862 | 2018-06-05 | 149,675,500 | 0 | 17.0442 | 878,160,000 | 2018-05-31 |
| 1863 | 2018-06-04 | 149,675,500 | 190,000 | 17.0442 | 878,160,000 | 2018-05-31 |
| 1864 | 2018-06-01 | 149,485,500 | 0 | 17.0226 | 878,160,000 | 2018-05-31 |
| 1865 | 2018-05-31 | 149,485,500 | 0 | 17.0226 | 878,160,000 | 2018-05-31 |
| 1866 | 2018-05-30 | 149,485,500 | 0 | 17.0226 | 878,160,000 | 2018-04-30 |
| 1867 | 2018-05-29 | 149,485,500 | 0 | 17.0226 | 878,160,000 | 2018-04-30 |
| 1868 | 2018-05-28 | 149,485,500 | 0 | 17.0226 | 878,160,000 | 2018-04-30 |
| 1869 | 2018-05-25 | 149,485,500 | 100,000 | 17.0226 | 878,160,000 | 2018-04-30 |
| 1870 | 2018-05-24 | 149,385,500 | 0 | 17.0112 | 878,160,000 | 2018-04-30 |
| 1871 | 2018-05-23 | 149,385,500 | 100,000 | 17.0112 | 878,160,000 | 2018-04-30 |
| 1872 | 2018-05-21 | 149,285,500 | -90,000 | 16.9998 | 878,160,000 | 2018-04-30 |
| 1873 | 2018-05-18 | 149,375,500 | 0 | 17.0101 | 878,160,000 | 2018-04-30 |
| 1874 | 2018-05-17 | 149,375,500 | 0 | 17.0101 | 878,160,000 | 2018-04-30 |
| 1875 | 2018-05-16 | 149,375,500 | 185,000 | 17.0101 | 878,160,000 | 2018-04-30 |
| 1876 | 2018-05-15 | 149,190,500 | 0 | 16.9890 | 878,160,000 | 2018-04-30 |
| 1877 | 2018-05-14 | 149,190,500 | -100,000 | 16.9890 | 878,160,000 | 2018-04-30 |
| 1878 | 2018-05-11 | 149,290,500 | -60,000 | 17.0004 | 878,160,000 | 2018-04-30 |
| 1879 | 2018-05-10 | 149,350,500 | -60,000 | 17.0072 | 878,160,000 | 2018-04-30 |
| 1880 | 2018-05-09 | 149,410,500 | 0 | 17.0140 | 878,160,000 | 2018-04-30 |
| 1881 | 2018-05-08 | 149,410,500 | -315,000 | 17.0140 | 878,160,000 | 2018-04-30 |
| 1882 | 2018-05-07 | 149,725,500 | 0 | 17.0499 | 878,160,000 | 2018-04-30 |
| 1883 | 2018-05-04 | 149,725,500 | 0 | 17.0499 | 878,160,000 | 2018-04-30 |
| 1884 | 2018-05-03 | 149,725,500 | 155,000 | 17.0499 | 878,160,000 | 2018-04-30 |
| 1885 | 2018-05-02 | 149,570,500 | 0 | 17.0323 | 878,160,000 | 2018-04-30 |
| 1886 | 2018-04-30 | 149,570,500 | -5,000 | 17.0323 | 878,160,000 | 2018-04-30 |
| 1887 | 2018-04-27 | 149,575,500 | 0 | 17.0328 | 878,160,000 | 2018-04-04 |
| 1888 | 2018-04-26 | 149,575,500 | 0 | 17.0328 | 878,160,000 | 2018-04-04 |
| 1889 | 2018-04-25 | 149,575,500 | 0 | 17.0328 | 878,160,000 | 2018-04-04 |
| 1890 | 2018-04-24 | 149,575,500 | 100,000 | 17.0328 | 878,160,000 | 2018-04-04 |
| 1891 | 2018-04-23 | 149,475,500 | 300,000 | 17.0214 | 878,160,000 | 2018-04-04 |
| 1892 | 2018-04-20 | 149,175,500 | -200,000 | 16.9873 | 878,160,000 | 2018-04-04 |
| 1893 | 2018-04-19 | 149,375,500 | 0 | 17.0101 | 878,160,000 | 2018-04-04 |
| 1894 | 2018-04-18 | 149,375,500 | -30,000 | 17.0101 | 878,160,000 | 2018-04-04 |
| 1895 | 2018-04-17 | 149,405,500 | 0 | 17.0135 | 878,160,000 | 2018-04-04 |
| 1896 | 2018-04-16 | 149,405,500 | -20,000 | 17.0135 | 878,160,000 | 2018-04-04 |
| 1897 | 2018-04-13 | 149,425,500 | 0 | 17.0157 | 878,160,000 | 2018-04-04 |
| 1898 | 2018-04-12 | 149,425,500 | 20,000 | 17.0157 | 878,160,000 | 2018-04-04 |
| 1899 | 2018-04-11 | 149,405,500 | 600,000 | 17.0135 | 878,160,000 | 2018-04-04 |
| 1900 | 2018-04-10 | 148,805,500 | -145,000 | 16.9451 | 878,160,000 | 2018-04-04 |
| 1901 | 2018-04-09 | 148,950,500 | -150,000 | 16.9617 | 878,160,000 | 2018-04-04 |
| 1902 | 2018-04-06 | 149,100,500 | 65,000 | 16.9787 | 878,160,000 | 2018-04-04 |
| 1903 | 2018-04-04 | 149,035,500 | 450,000 | 16.9713 | 878,160,000 | 2018-04-04 |
| 1904 | 2018-04-03 | 148,585,500 | -1,305,000 | 17.1888 | 864,430,000 | 2018-03-31 |
| 1905 | 2018-03-29 | 149,890,500 | 130,000 | 17.3398 | 864,430,000 | 2018-02-28 |
| 1906 | 2018-03-28 | 149,760,500 | -120,000 | 17.3248 | 864,430,000 | 2018-02-28 |
| 1907 | 2018-03-27 | 149,880,500 | 375,000 | 17.3387 | 864,430,000 | 2018-02-28 |
| 1908 | 2018-03-26 | 149,505,500 | 130,000 | 17.2953 | 864,430,000 | 2018-02-28 |
| 1909 | 2018-03-23 | 149,375,500 | -65,000 | 17.2802 | 864,430,000 | 2018-02-28 |
| 1910 | 2018-03-22 | 149,440,500 | -300,000 | 17.2878 | 864,430,000 | 2018-02-28 |
| 1911 | 2018-03-21 | 149,740,500 | -320,000 | 17.3225 | 864,430,000 | 2018-02-28 |
| 1912 | 2018-03-20 | 150,060,500 | 0 | 17.3595 | 864,430,000 | 2018-02-28 |
| 1913 | 2018-03-19 | 150,060,500 | -15,000 | 17.3595 | 864,430,000 | 2018-02-28 |
| 1914 | 2018-03-16 | 150,075,500 | -500,000 | 17.3612 | 864,430,000 | 2018-02-28 |
| 1915 | 2018-03-15 | 150,575,500 | -5,000 | 17.4191 | 864,430,000 | 2018-02-28 |
| 1916 | 2018-03-14 | 150,580,500 | 0 | 17.4196 | 864,430,000 | 2018-02-28 |
| 1917 | 2018-03-13 | 150,580,500 | 0 | 17.4196 | 864,430,000 | 2018-02-28 |
| 1918 | 2018-03-12 | 150,580,500 | 0 | 17.4196 | 864,430,000 | 2018-02-28 |
| 1919 | 2018-03-09 | 150,580,500 | 0 | 17.4196 | 864,430,000 | 2018-02-28 |
| 1920 | 2018-03-08 | 150,580,500 | 0 | 17.4196 | 864,430,000 | 2018-02-28 |
| 1921 | 2018-03-07 | 150,580,500 | 0 | 17.4196 | 864,430,000 | 2018-02-28 |
| 1922 | 2018-03-06 | 150,580,500 | 0 | 17.4196 | 864,430,000 | 2018-02-28 |
| 1923 | 2018-03-05 | 150,580,500 | 0 | 17.4196 | 864,430,000 | 2018-02-28 |
| 1924 | 2018-03-02 | 150,580,500 | 0 | 17.4196 | 864,430,000 | 2018-02-28 |
| 1925 | 2018-03-01 | 150,580,500 | -1,555,000 | 17.4196 | 864,430,000 | 2018-02-28 |
| 1926 | 2018-02-28 | 152,135,500 | 0 | 17.5995 | 864,430,000 | 2018-02-28 |
| 1927 | 2018-02-27 | 152,135,500 | 0 | 17.5995 | 864,430,000 | 2018-01-31 |
| 1928 | 2018-02-26 | 152,135,500 | 300,000 | 17.5995 | 864,430,000 | 2018-01-31 |
| 1929 | 2018-02-23 | 151,835,500 | 0 | 17.5648 | 864,430,000 | 2018-01-31 |
| 1930 | 2018-02-22 | 151,835,500 | 0 | 17.5648 | 864,430,000 | 2018-01-31 |
| 1931 | 2018-02-21 | 151,835,500 | 0 | 17.5648 | 864,430,000 | 2018-01-31 |
| 1932 | 2018-02-20 | 151,835,500 | 0 | 17.5648 | 864,430,000 | 2018-01-31 |
| 1933 | 2018-02-15 | 151,835,500 | 0 | 17.5648 | 864,430,000 | 2018-01-31 |
| 1934 | 2018-02-14 | 151,835,500 | 0 | 17.5648 | 864,430,000 | 2018-01-31 |
| 1935 | 2018-02-13 | 151,835,500 | -380,000 | 17.5648 | 864,430,000 | 2018-01-31 |
| 1936 | 2018-02-12 | 152,215,500 | 0 | 17.6088 | 864,430,000 | 2018-01-31 |
| 1937 | 2018-02-09 | 152,215,500 | -10,000 | 17.6088 | 864,430,000 | 2018-01-31 |
| 1938 | 2018-02-08 | 152,225,500 | 0 | 17.6099 | 864,430,000 | 2018-01-31 |
| 1939 | 2018-02-07 | 152,225,500 | 0 | 17.6099 | 864,430,000 | 2018-01-31 |
| 1940 | 2018-02-06 | 152,225,500 | 0 | 17.6099 | 864,430,000 | 2018-01-31 |
| 1941 | 2018-02-05 | 152,225,500 | -320,000 | 17.6099 | 864,430,000 | 2018-01-31 |
| 1942 | 2018-02-02 | 152,545,500 | 0 | 17.6469 | 864,430,000 | 2018-01-31 |
| 1943 | 2018-02-01 | 152,545,500 | 0 | 17.6469 | 864,430,000 | 2018-01-31 |
| 1944 | 2018-01-31 | 152,545,500 | 0 | 17.6469 | 864,430,000 | 2018-01-31 |
| 1945 | 2018-01-30 | 152,545,500 | 0 | 17.6469 | 864,430,000 | 2017-12-31 |
| 1946 | 2018-01-29 | 152,545,500 | 0 | 17.6469 | 864,430,000 | 2017-12-31 |
| 1947 | 2018-01-26 | 152,545,500 | 0 | 17.6469 | 864,430,000 | 2017-12-31 |
| 1948 | 2018-01-25 | 152,545,500 | 0 | 17.6469 | 864,430,000 | 2017-12-31 |
| 1949 | 2018-01-24 | 152,545,500 | 0 | 17.6469 | 864,430,000 | 2017-12-31 |
| 1950 | 2018-01-23 | 152,545,500 | 65,000 | 17.6469 | 864,430,000 | 2017-12-31 |
| 1951 | 2018-01-22 | 152,480,500 | 895,000 | 17.6394 | 864,430,000 | 2017-12-31 |
| 1952 | 2018-01-19 | 151,585,500 | 345,000 | 17.5359 | 864,430,000 | 2017-12-31 |
| 1953 | 2018-01-18 | 151,240,500 | 100,000 | 17.4960 | 864,430,000 | 2017-12-31 |
| 1954 | 2018-01-17 | 151,140,500 | 300,000 | 17.4844 | 864,430,000 | 2017-12-31 |
| 1955 | 2018-01-16 | 150,840,500 | 0 | 17.4497 | 864,430,000 | 2017-12-31 |
| 1956 | 2018-01-15 | 150,840,500 | 0 | 17.4497 | 864,430,000 | 2017-12-31 |
| 1957 | 2018-01-12 | 150,840,500 | 0 | 17.4497 | 864,430,000 | 2017-12-31 |
| 1958 | 2018-01-11 | 150,840,500 | 0 | 17.4497 | 864,430,000 | 2017-12-31 |
| 1959 | 2018-01-10 | 150,840,500 | 0 | 17.4497 | 864,430,000 | 2017-12-31 |
| 1960 | 2018-01-09 | 150,840,500 | 0 | 17.4497 | 864,430,000 | 2017-12-31 |
| 1961 | 2018-01-08 | 150,840,500 | 0 | 17.4497 | 864,430,000 | 2017-12-31 |
| 1962 | 2018-01-05 | 150,840,500 | 0 | 17.4497 | 864,430,000 | 2017-12-31 |
| 1963 | 2018-01-04 | 150,840,500 | 0 | 17.4497 | 864,430,000 | 2017-12-31 |
| 1964 | 2018-01-03 | 150,840,500 | 0 | 17.4497 | 864,430,000 | 2017-12-31 |
| 1965 | 2018-01-02 | 150,840,500 | -100,000 | 17.4497 | 864,430,000 | 2017-12-31 |
| 1966 | 2017-12-29 | 150,940,500 | 0 | 17.4613 | 864,430,000 | 2017-11-30 |
| 1967 | 2017-12-28 | 150,940,500 | 0 | 17.4613 | 864,430,000 | 2017-11-30 |
| 1968 | 2017-12-27 | 150,940,500 | 0 | 17.4613 | 864,430,000 | 2017-11-30 |
| 1969 | 2017-12-22 | 150,940,500 | 0 | 17.4613 | 864,430,000 | 2017-11-30 |
| 1970 | 2017-12-21 | 150,940,500 | 0 | 17.4613 | 864,430,000 | 2017-11-30 |
| 1971 | 2017-12-20 | 150,940,500 | 0 | 17.4613 | 864,430,000 | 2017-11-30 |
| 1972 | 2017-12-19 | 150,940,500 | 0 | 17.4613 | 864,430,000 | 2017-11-30 |
| 1973 | 2017-12-18 | 150,940,500 | -10,000 | 17.4613 | 864,430,000 | 2017-11-30 |
| 1974 | 2017-12-15 | 150,950,500 | -40,000 | 17.4624 | 864,430,000 | 2017-11-30 |
| 1975 | 2017-12-14 | 150,990,500 | 0 | 17.4671 | 864,430,000 | 2017-11-30 |
| 1976 | 2017-12-13 | 150,990,500 | 0 | 17.4671 | 864,430,000 | 2017-11-30 |
| 1977 | 2017-12-12 | 150,990,500 | 0 | 17.4671 | 864,430,000 | 2017-11-30 |
| 1978 | 2017-12-11 | 150,990,500 | 0 | 17.4671 | 864,430,000 | 2017-11-30 |
| 1979 | 2017-12-08 | 150,990,500 | -340,000 | 17.4671 | 864,430,000 | 2017-11-30 |
| 1980 | 2017-12-07 | 151,330,500 | 100,000 | 17.5064 | 864,430,000 | 2017-11-30 |
| 1981 | 2017-12-06 | 151,230,500 | 0 | 17.4948 | 864,430,000 | 2017-11-30 |
| 1982 | 2017-12-05 | 151,230,500 | 0 | 17.4948 | 864,430,000 | 2017-11-30 |
| 1983 | 2017-12-04 | 151,230,500 | -130,000 | 17.4948 | 864,430,000 | 2017-11-30 |
| 1984 | 2017-12-01 | 151,360,500 | 0 | 17.5099 | 864,430,000 | 2017-11-30 |
| 1985 | 2017-11-30 | 151,360,500 | 0 | 17.5099 | 864,430,000 | 2017-11-30 |
| 1986 | 2017-11-29 | 151,360,500 | -780,000 | 17.5099 | 864,430,000 | 2017-10-31 |
| 1987 | 2017-11-28 | 152,140,500 | 0 | 17.6001 | 864,430,000 | 2017-10-31 |
| 1988 | 2017-11-27 | 152,140,500 | 0 | 17.6001 | 864,430,000 | 2017-10-31 |
| 1989 | 2017-11-24 | 152,140,500 | -120,000 | 17.6001 | 864,430,000 | 2017-10-31 |
| 1990 | 2017-11-23 | 152,260,500 | 0 | 17.6140 | 864,430,000 | 2017-10-31 |
| 1991 | 2017-11-22 | 152,260,500 | -75,000 | 17.6140 | 864,430,000 | 2017-10-31 |
| 1992 | 2017-11-21 | 152,335,500 | -590,000 | 17.6227 | 864,430,000 | 2017-10-31 |
| 1993 | 2017-11-20 | 152,925,500 | 100,000 | 17.6909 | 864,430,000 | 2017-10-31 |
| 1994 | 2017-11-17 | 152,825,500 | 0 | 17.6793 | 864,430,000 | 2017-10-31 |
| 1995 | 2017-11-16 | 152,825,500 | 185,000 | 17.6793 | 864,430,000 | 2017-10-31 |
| 1996 | 2017-11-15 | 152,640,500 | 180,000 | 17.6579 | 864,430,000 | 2017-10-31 |
| 1997 | 2017-11-14 | 152,460,500 | 105,000 | 17.6371 | 864,430,000 | 2017-10-31 |
| 1998 | 2017-11-13 | 152,355,500 | -1,630,000 | 17.6250 | 864,430,000 | 2017-10-31 |
| 1999 | 2017-11-10 | 153,985,500 | 0 | 17.8135 | 864,430,000 | 2017-10-31 |
| 2000 | 2017-11-09 | 153,985,500 | 5,000 | 17.8135 | 864,430,000 | 2017-10-31 |
| 2001 | 2017-11-08 | 153,980,500 | 0 | 17.8130 | 864,430,000 | 2017-10-31 |
| 2002 | 2017-11-07 | 153,980,500 | 100,000 | 17.8130 | 864,430,000 | 2017-10-31 |
| 2003 | 2017-11-06 | 153,880,500 | 195,000 | 17.8014 | 864,430,000 | 2017-10-31 |
| 2004 | 2017-11-03 | 153,685,500 | -955,000 | 17.7788 | 864,430,000 | 2017-10-31 |
| 2005 | 2017-11-02 | 154,640,500 | 0 | 17.8893 | 864,430,000 | 2017-10-31 |
| 2006 | 2017-11-01 | 154,640,500 | 0 | 17.8893 | 864,430,000 | 2017-10-31 |
| 2007 | 2017-10-31 | 154,640,500 | 0 | 17.8893 | 864,430,000 | 2017-10-31 |
| 2008 | 2017-10-30 | 154,640,500 | 180,000 | 17.8893 | 864,430,000 | 2017-09-30 |
| 2009 | 2017-10-27 | 154,460,500 | 0 | 17.8685 | 864,430,000 | 2017-09-30 |
| 2010 | 2017-10-26 | 154,460,500 | -30,000 | 17.8685 | 864,430,000 | 2017-09-30 |
| 2011 | 2017-10-25 | 154,490,500 | 0 | 17.8720 | 864,430,000 | 2017-09-30 |
| 2012 | 2017-10-24 | 154,490,500 | 0 | 17.8720 | 864,430,000 | 2017-09-30 |
| 2013 | 2017-10-23 | 154,490,500 | -225,000 | 17.8720 | 864,430,000 | 2017-09-30 |
| 2014 | 2017-10-20 | 154,715,500 | 0 | 17.8980 | 864,430,000 | 2017-09-30 |
| 2015 | 2017-10-19 | 154,715,500 | 0 | 17.8980 | 864,430,000 | 2017-09-30 |
| 2016 | 2017-10-18 | 154,715,500 | 0 | 17.8980 | 864,430,000 | 2017-09-30 |
| 2017 | 2017-10-17 | 154,715,500 | 0 | 17.8980 | 864,430,000 | 2017-09-30 |
| 2018 | 2017-10-16 | 154,715,500 | 0 | 17.8980 | 864,430,000 | 2017-09-30 |
| 2019 | 2017-10-13 | 154,715,500 | 0 | 17.8980 | 864,430,000 | 2017-09-30 |
| 2020 | 2017-10-12 | 154,715,500 | -70,000 | 17.8980 | 864,430,000 | 2017-09-30 |
| 2021 | 2017-10-11 | 154,785,500 | 45,000 | 17.9061 | 864,430,000 | 2017-09-30 |
| 2022 | 2017-10-10 | 154,740,500 | 125,000 | 17.9009 | 864,430,000 | 2017-09-30 |
| 2023 | 2017-10-09 | 154,615,500 | 170,000 | 17.8864 | 864,430,000 | 2017-09-30 |
| 2024 | 2017-10-06 | 154,445,500 | 655,000 | 17.8667 | 864,430,000 | 2017-09-30 |
| 2025 | 2017-10-04 | 153,790,500 | 10,000 | 17.7910 | 864,430,000 | 2017-09-30 |
| 2026 | 2017-10-03 | 153,780,500 | 585,000 | 17.7898 | 864,430,000 | 2017-09-30 |
| 2027 | 2017-09-29 | 153,195,500 | 0 | 17.7221 | 864,430,000 | 2017-08-31 |
| 2028 | 2017-09-28 | 153,195,500 | -45,000 | 17.7221 | 864,430,000 | 2017-08-31 |
| 2029 | 2017-09-27 | 153,240,500 | -70,000 | 17.7273 | 864,430,000 | 2017-08-31 |
| 2030 | 2017-09-26 | 153,310,500 | -405,000 | 17.7354 | 864,430,000 | 2017-08-31 |
| 2031 | 2017-09-25 | 153,715,500 | 0 | 17.7823 | 864,430,000 | 2017-08-31 |
| 2032 | 2017-09-22 | 153,715,500 | 0 | 17.7823 | 864,430,000 | 2017-08-31 |
| 2033 | 2017-09-21 | 153,715,500 | 5,000 | 17.7823 | 864,430,000 | 2017-08-31 |
| 2034 | 2017-09-20 | 153,710,500 | 0 | 17.7817 | 864,430,000 | 2017-08-31 |
| 2035 | 2017-09-19 | 153,710,500 | 75,000 | 17.7817 | 864,430,000 | 2017-08-31 |
| 2036 | 2017-09-18 | 153,635,500 | 0 | 17.7730 | 864,430,000 | 2017-08-31 |
| 2037 | 2017-09-15 | 153,635,500 | -70,000 | 17.7730 | 864,430,000 | 2017-08-31 |
| 2038 | 2017-09-14 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-08-31 |
| 2039 | 2017-09-13 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-08-31 |
| 2040 | 2017-09-12 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-08-31 |
| 2041 | 2017-09-11 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-08-31 |
| 2042 | 2017-09-08 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-08-31 |
| 2043 | 2017-09-07 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-08-31 |
| 2044 | 2017-09-06 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-08-31 |
| 2045 | 2017-09-05 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-08-31 |
| 2046 | 2017-09-04 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-08-31 |
| 2047 | 2017-09-01 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-08-31 |
| 2048 | 2017-08-31 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-08-31 |
| 2049 | 2017-08-30 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-07-31 |
| 2050 | 2017-08-29 | 153,705,500 | 0 | 17.7811 | 864,430,000 | 2017-07-31 |
| 2051 | 2017-08-28 | 153,705,500 | -200,000 | 17.7811 | 864,430,000 | 2017-07-31 |
| 2052 | 2017-08-25 | 153,905,500 | 0 | 17.8043 | 864,430,000 | 2017-07-31 |
| 2053 | 2017-08-24 | 153,905,500 | 165,000 | 17.8043 | 864,430,000 | 2017-07-31 |
| 2054 | 2017-08-23 | 153,740,500 | 0 | 17.7852 | 864,430,000 | 2017-07-31 |
| 2055 | 2017-08-22 | 153,740,500 | 0 | 17.7852 | 864,430,000 | 2017-07-31 |
| 2056 | 2017-08-21 | 153,740,500 | 0 | 17.7852 | 864,430,000 | 2017-07-31 |
| 2057 | 2017-08-18 | 153,740,500 | 0 | 17.7852 | 864,430,000 | 2017-07-31 |
| 2058 | 2017-08-17 | 153,740,500 | 0 | 17.7852 | 864,430,000 | 2017-07-31 |
| 2059 | 2017-08-16 | 153,740,500 | 0 | 17.7852 | 864,430,000 | 2017-07-31 |
| 2060 | 2017-08-15 | 153,740,500 | 140,000 | 17.7852 | 864,430,000 | 2017-07-31 |
| 2061 | 2017-08-14 | 153,600,500 | 10,000 | 17.7690 | 864,430,000 | 2017-07-31 |
| 2062 | 2017-08-11 | 153,590,500 | 0 | 17.7678 | 864,430,000 | 2017-07-31 |
| 2063 | 2017-08-10 | 153,590,500 | 0 | 17.7678 | 864,430,000 | 2017-07-31 |
| 2064 | 2017-08-09 | 153,590,500 | 0 | 17.7678 | 864,430,000 | 2017-07-31 |
| 2065 | 2017-08-08 | 153,590,500 | 0 | 17.7678 | 864,430,000 | 2017-07-31 |
| 2066 | 2017-08-07 | 153,590,500 | 0 | 17.7678 | 864,430,000 | 2017-07-31 |
| 2067 | 2017-08-04 | 153,590,500 | 0 | 17.7678 | 864,430,000 | 2017-07-31 |
| 2068 | 2017-08-03 | 153,590,500 | 0 | 17.7678 | 864,430,000 | 2017-07-31 |
| 2069 | 2017-08-02 | 153,590,500 | 30,000 | 17.7678 | 864,430,000 | 2017-07-31 |
| 2070 | 2017-08-01 | 153,560,500 | 0 | 17.7644 | 864,430,000 | 2017-07-31 |
| 2071 | 2017-07-31 | 153,560,500 | 0 | 17.7644 | 864,430,000 | 2017-07-31 |
| 2072 | 2017-07-28 | 153,560,500 | 0 | 17.7644 | 864,430,000 | 2017-06-30 |
| 2073 | 2017-07-27 | 153,560,500 | 0 | 17.7644 | 864,430,000 | 2017-06-30 |
| 2074 | 2017-07-26 | 153,560,500 | 0 | 17.7644 | 864,430,000 | 2017-06-30 |
| 2075 | 2017-07-25 | 153,560,500 | 100,000 | 17.7644 | 864,430,000 | 2017-06-30 |
| 2076 | 2017-07-24 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2077 | 2017-07-21 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2078 | 2017-07-20 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2079 | 2017-07-19 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2080 | 2017-07-18 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2081 | 2017-07-17 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2082 | 2017-07-14 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2083 | 2017-07-13 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2084 | 2017-07-12 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2085 | 2017-07-11 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2086 | 2017-07-10 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2087 | 2017-07-07 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2088 | 2017-07-06 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2089 | 2017-07-05 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2090 | 2017-07-04 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2091 | 2017-07-03 | 153,460,500 | 0 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2092 | 2017-06-30 | 153,460,500 | 200,000 | 17.7528 | 864,430,000 | 2017-06-30 |
| 2093 | 2017-06-29 | 153,260,500 | 5,000 | 17.7297 | 864,430,000 | 2017-05-31 |
| 2094 | 2017-06-28 | 153,255,500 | 0 | 17.7291 | 864,430,000 | 2017-05-31 |
| 2095 | 2017-06-27 | 153,255,500 | 0 | 17.7291 | 864,430,000 | 2017-05-31 |
| 2096 | 2017-06-26 | 153,255,500 | 0 | 17.7291 | 864,430,000 | 2017-05-31 |
| 2097 | 2017-06-23 | 153,255,500 | -30,000 | 17.7291 | 864,430,000 | 2017-05-31 |
| 2098 | 2017-06-22 | 153,285,500 | 0 | 17.7326 | 864,430,000 | 2017-05-31 |
| 2099 | 2017-06-21 | 153,285,500 | 0 | 17.7326 | 864,430,000 | 2017-05-31 |
| 2100 | 2017-06-20 | 153,285,500 | 0 | 17.7326 | 864,430,000 | 2017-05-31 |
| 2101 | 2017-06-19 | 153,285,500 | 0 | 17.7326 | 864,430,000 | 2017-05-31 |
| 2102 | 2017-06-16 | 153,285,500 | 0 | 17.7326 | 864,430,000 | 2017-05-31 |
| 2103 | 2017-06-15 | 153,285,500 | 0 | 17.7326 | 864,430,000 | 2017-05-31 |
| 2104 | 2017-06-14 | 153,285,500 | 0 | 17.7326 | 864,430,000 | 2017-05-31 |
| 2105 | 2017-06-13 | 153,285,500 | 0 | 17.7326 | 864,430,000 | 2017-05-31 |
| 2106 | 2017-06-12 | 153,285,500 | 0 | 17.7326 | 864,430,000 | 2017-05-31 |
| 2107 | 2017-06-09 | 153,285,500 | -30,000 | 17.7326 | 864,430,000 | 2017-05-31 |
| 2108 | 2017-06-08 | 153,315,500 | -745,000 | 17.7360 | 864,430,000 | 2017-05-31 |
| 2109 | 2017-06-07 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-05-31 |
| 2110 | 2017-06-06 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-05-31 |
| 2111 | 2017-06-05 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-05-31 |
| 2112 | 2017-06-02 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-05-31 |
| 2113 | 2017-06-01 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-05-31 |
| 2114 | 2017-05-31 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-05-31 |
| 2115 | 2017-05-29 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-04-30 |
| 2116 | 2017-05-26 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-04-30 |
| 2117 | 2017-05-25 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-04-30 |
| 2118 | 2017-05-24 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-04-30 |
| 2119 | 2017-05-23 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-04-30 |
| 2120 | 2017-05-22 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-04-30 |
| 2121 | 2017-05-19 | 154,060,500 | 0 | 17.8222 | 864,430,000 | 2017-04-30 |
| 2122 | 2017-05-18 | 154,060,500 | 5,000 | 17.8222 | 864,430,000 | 2017-04-30 |
| 2123 | 2017-05-17 | 154,055,500 | 0 | 17.8216 | 864,430,000 | 2017-04-30 |
| 2124 | 2017-05-16 | 154,055,500 | 0 | 17.8216 | 864,430,000 | 2017-04-30 |
| 2125 | 2017-05-15 | 154,055,500 | 0 | 17.8216 | 864,430,000 | 2017-04-30 |
| 2126 | 2017-05-12 | 154,055,500 | 0 | 17.8216 | 864,430,000 | 2017-04-30 |
| 2127 | 2017-05-11 | 154,055,500 | 0 | 17.8216 | 864,430,000 | 2017-04-30 |
| 2128 | 2017-05-10 | 154,055,500 | 0 | 17.8216 | 864,430,000 | 2017-04-30 |
| 2129 | 2017-05-09 | 154,055,500 | 0 | 17.8216 | 864,430,000 | 2017-04-30 |
| 2130 | 2017-05-08 | 154,055,500 | 0 | 17.8216 | 864,430,000 | 2017-04-30 |
| 2131 | 2017-05-05 | 154,055,500 | 0 | 17.8216 | 864,430,000 | 2017-04-30 |
| 2132 | 2017-05-04 | 154,055,500 | 0 | 17.8216 | 864,430,000 | 2017-04-30 |
| 2133 | 2017-05-02 | 154,055,500 | -40,000 | 17.8216 | 864,430,000 | 2017-04-30 |
| 2134 | 2017-04-28 | 154,095,500 | 50,000 | 17.8263 | 864,430,000 | 2017-03-31 |
| 2135 | 2017-04-27 | 154,045,500 | 0 | 17.8205 | 864,430,000 | 2017-03-31 |
| 2136 | 2017-04-26 | 154,045,500 | 0 | 17.8205 | 864,430,000 | 2017-03-31 |
| 2137 | 2017-04-25 | 154,045,500 | 0 | 17.8205 | 864,430,000 | 2017-03-31 |
| 2138 | 2017-04-24 | 154,045,500 | 150,000 | 17.8205 | 864,430,000 | 2017-03-31 |
| 2139 | 2017-04-21 | 153,895,500 | 200,000 | 17.8031 | 864,430,000 | 2017-03-31 |
| 2140 | 2017-04-20 | 153,695,500 | 0 | 17.7800 | 864,430,000 | 2017-03-31 |
| 2141 | 2017-04-19 | 153,695,500 | -215,000 | 17.7800 | 864,430,000 | 2017-03-31 |
| 2142 | 2017-04-18 | 153,910,500 | 0 | 17.8049 | 864,430,000 | 2017-03-31 |
| 2143 | 2017-04-13 | 153,910,500 | 0 | 17.8049 | 864,430,000 | 2017-03-31 |
| 2144 | 2017-04-12 | 153,910,500 | 0 | 17.8049 | 864,430,000 | 2017-03-31 |
| 2145 | 2017-04-11 | 153,910,500 | -30,000 | 17.8049 | 864,430,000 | 2017-03-31 |
| 2146 | 2017-04-10 | 153,940,500 | 0 | 17.8083 | 864,430,000 | 2017-03-31 |
| 2147 | 2017-04-07 | 153,940,500 | -10,000 | 17.8083 | 864,430,000 | 2017-03-31 |
| 2148 | 2017-04-06 | 153,950,500 | -10,000 | 17.8095 | 864,430,000 | 2017-03-31 |
| 2149 | 2017-04-05 | 153,960,500 | 160,000 | 17.8106 | 864,430,000 | 2017-03-31 |
| 2150 | 2017-04-03 | 153,800,500 | -20,000 | 17.7921 | 864,430,000 | 2017-03-31 |
| 2151 | 2017-03-31 | 153,820,500 | 15,000 | 17.7944 | 864,430,000 | 2017-03-31 |
| 2152 | 2017-03-30 | 153,805,500 | 0 | 17.7927 | 864,430,000 | 2017-02-28 |
| 2153 | 2017-03-29 | 153,805,500 | 0 | 17.7927 | 864,430,000 | 2017-02-28 |
| 2154 | 2017-03-28 | 153,805,500 | 0 | 17.7927 | 864,430,000 | 2017-02-28 |
| 2155 | 2017-03-27 | 153,805,500 | 60,000 | 17.7927 | 864,430,000 | 2017-02-28 |
| 2156 | 2017-03-24 | 153,745,500 | 50,000 | 17.7858 | 864,430,000 | 2017-02-28 |
| 2157 | 2017-03-23 | 153,695,500 | 515,000 | 17.7800 | 864,430,000 | 2017-02-28 |
| 2158 | 2017-03-22 | 153,180,500 | 945,000 | 17.7204 | 864,430,000 | 2017-02-28 |
| 2159 | 2017-03-21 | 152,235,500 | 0 | 17.6111 | 864,430,000 | 2017-02-28 |
| 2160 | 2017-03-20 | 152,235,500 | 0 | 17.6111 | 864,430,000 | 2017-02-28 |
| 2161 | 2017-03-17 | 152,235,500 | 85,000 | 17.6111 | 864,430,000 | 2017-02-28 |
| 2162 | 2017-03-16 | 152,150,500 | 5,000 | 17.6013 | 864,430,000 | 2017-02-28 |
| 2163 | 2017-03-15 | 152,145,500 | 225,000 | 17.6007 | 864,430,000 | 2017-02-28 |
| 2164 | 2017-03-14 | 151,920,500 | 0 | 17.5746 | 864,430,000 | 2017-02-28 |
| 2165 | 2017-03-13 | 151,920,500 | 0 | 17.5746 | 864,430,000 | 2017-02-28 |
| 2166 | 2017-03-10 | 151,920,500 | 0 | 17.5746 | 864,430,000 | 2017-02-28 |
| 2167 | 2017-03-09 | 151,920,500 | 0 | 17.5746 | 864,430,000 | 2017-02-28 |
| 2168 | 2017-03-08 | 151,920,500 | 0 | 17.5746 | 864,430,000 | 2017-02-28 |
| 2169 | 2017-03-07 | 151,920,500 | 200,000 | 17.5746 | 864,430,000 | 2017-02-28 |
| 2170 | 2017-03-06 | 151,720,500 | 0 | 17.5515 | 864,430,000 | 2017-02-28 |
| 2171 | 2017-03-03 | 151,720,500 | 855,000 | 17.5515 | 864,430,000 | 2017-02-28 |
| 2172 | 2017-03-02 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-02-28 |
| 2173 | 2017-03-01 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-02-28 |
| 2174 | 2017-02-28 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-02-28 |
| 2175 | 2017-02-27 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-01-31 |
| 2176 | 2017-02-24 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-01-31 |
| 2177 | 2017-02-23 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-01-31 |
| 2178 | 2017-02-22 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-01-31 |
| 2179 | 2017-02-21 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-01-31 |
| 2180 | 2017-02-20 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-01-31 |
| 2181 | 2017-02-17 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-01-31 |
| 2182 | 2017-02-16 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-01-31 |
| 2183 | 2017-02-15 | 150,865,500 | 0 | 17.4526 | 864,430,000 | 2017-01-31 |
| 2184 | 2017-02-14 | 150,865,500 | 5,000 | 17.4526 | 864,430,000 | 2017-01-31 |
| 2185 | 2017-02-13 | 150,860,500 | 205,000 | 17.4520 | 864,430,000 | 2017-01-31 |
| 2186 | 2017-02-10 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2017-01-31 |
| 2187 | 2017-02-09 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2017-01-31 |
| 2188 | 2017-02-08 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2017-01-31 |
| 2189 | 2017-02-07 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2017-01-31 |
| 2190 | 2017-02-06 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2017-01-31 |
| 2191 | 2017-02-03 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2017-01-31 |
| 2192 | 2017-02-02 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2017-01-31 |
| 2193 | 2017-02-01 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2017-01-31 |
| 2194 | 2017-01-27 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2016-12-31 |
| 2195 | 2017-01-26 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2016-12-31 |
| 2196 | 2017-01-25 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2016-12-31 |
| 2197 | 2017-01-24 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2016-12-31 |
| 2198 | 2017-01-23 | 150,655,500 | 0 | 17.4283 | 864,430,000 | 2016-12-31 |
| 2199 | 2017-01-20 | 150,655,500 | 630,000 | 17.4283 | 864,430,000 | 2016-12-31 |
| 2200 | 2017-01-19 | 150,025,500 | 0 | 17.3554 | 864,430,000 | 2016-12-31 |
| 2201 | 2017-01-18 | 150,025,500 | 0 | 17.3554 | 864,430,000 | 2016-12-31 |
| 2202 | 2017-01-17 | 150,025,500 | 0 | 17.3554 | 864,430,000 | 2016-12-31 |
| 2203 | 2017-01-16 | 150,025,500 | -10,000 | 17.3554 | 864,430,000 | 2016-12-31 |
| 2204 | 2017-01-13 | 150,035,500 | 0 | 17.3566 | 864,430,000 | 2016-12-31 |
| 2205 | 2017-01-12 | 150,035,500 | 5,000 | 17.3566 | 864,430,000 | 2016-12-31 |
| 2206 | 2017-01-11 | 150,030,500 | 1,055,000 | 17.3560 | 864,430,000 | 2016-12-31 |
| 2207 | 2017-01-10 | 148,975,500 | 0 | 17.2340 | 864,430,000 | 2016-12-31 |
| 2208 | 2017-01-09 | 148,975,500 | 950,000 | 17.2340 | 864,430,000 | 2016-12-31 |
| 2209 | 2017-01-06 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-12-31 |
| 2210 | 2017-01-05 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-12-31 |
| 2211 | 2017-01-04 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-12-31 |
| 2212 | 2017-01-03 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-12-31 |
| 2213 | 2016-12-30 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-11-30 |
| 2214 | 2016-12-29 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-11-30 |
| 2215 | 2016-12-28 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-11-30 |
| 2216 | 2016-12-23 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-11-30 |
| 2217 | 2016-12-22 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-11-30 |
| 2218 | 2016-12-21 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-11-30 |
| 2219 | 2016-12-20 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-11-30 |
| 2220 | 2016-12-19 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-11-30 |
| 2221 | 2016-12-16 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-11-30 |
| 2222 | 2016-12-15 | 148,025,500 | 0 | 17.1241 | 864,430,000 | 2016-11-30 |
| 2223 | 2016-12-14 | 148,025,500 | -200,000 | 17.1241 | 864,430,000 | 2016-11-30 |
| 2224 | 2016-12-13 | 148,225,500 | -9,375,000 | 17.1472 | 864,430,000 | 2016-11-30 |
| 2225 | 2016-12-12 | 157,600,500 | -5,000 | 18.2317 | 864,430,000 | 2016-11-30 |
| 2226 | 2016-12-09 | 157,605,500 | 60,000 | 18.2323 | 864,430,000 | 2016-11-30 |
| 2227 | 2016-12-08 | 157,545,500 | 5,000 | 18.2254 | 864,430,000 | 2016-11-30 |
| 2228 | 2016-12-07 | 157,540,500 | 205,000 | 18.2248 | 864,430,000 | 2016-11-30 |
| 2229 | 2016-12-06 | 157,335,500 | 0 | 18.2011 | 864,430,000 | 2016-11-30 |
| 2230 | 2016-12-05 | 157,335,500 | 0 | 18.2011 | 864,430,000 | 2016-11-30 |
| 2231 | 2016-12-02 | 157,335,500 | 0 | 18.2011 | 864,430,000 | 2016-11-30 |
| 2232 | 2016-12-01 | 157,335,500 | 10,000 | 18.2011 | 864,430,000 | 2016-11-30 |
| 2233 | 2016-11-30 | 157,325,500 | 0 | 18.1999 | 864,430,000 | 2016-11-30 |
| 2234 | 2016-11-29 | 157,325,500 | 0 | 18.1999 | 864,430,000 | 2016-10-31 |
| 2235 | 2016-11-28 | 157,325,500 | 0 | 18.1999 | 864,430,000 | 2016-10-31 |
| 2236 | 2016-11-25 | 157,325,500 | 0 | 18.1999 | 864,430,000 | 2016-10-31 |
| 2237 | 2016-11-24 | 157,325,500 | 0 | 18.1999 | 864,430,000 | 2016-10-31 |
| 2238 | 2016-11-23 | 157,325,500 | 0 | 18.1999 | 864,430,000 | 2016-10-31 |
| 2239 | 2016-11-22 | 157,325,500 | 0 | 18.1999 | 864,430,000 | 2016-10-31 |
| 2240 | 2016-11-21 | 157,325,500 | 0 | 18.1999 | 864,430,000 | 2016-10-31 |
| 2241 | 2016-11-18 | 157,325,500 | 0 | 18.1999 | 864,430,000 | 2016-10-31 |
| 2242 | 2016-11-17 | 157,325,500 | -255,000 | 18.1999 | 864,430,000 | 2016-10-31 |
| 2243 | 2016-11-16 | 157,580,500 | -15,000 | 18.2294 | 864,430,000 | 2016-10-31 |
| 2244 | 2016-11-15 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2245 | 2016-11-14 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2246 | 2016-11-11 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2247 | 2016-11-10 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2248 | 2016-11-09 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2249 | 2016-11-08 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2250 | 2016-11-07 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2251 | 2016-11-04 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2252 | 2016-11-03 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2253 | 2016-11-02 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2254 | 2016-11-01 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2255 | 2016-10-31 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-10-31 |
| 2256 | 2016-10-28 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-09-30 |
| 2257 | 2016-10-27 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-09-30 |
| 2258 | 2016-10-26 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-09-30 |
| 2259 | 2016-10-25 | 157,595,500 | 0 | 18.2311 | 864,430,000 | 2016-09-30 |
| 2260 | 2016-10-24 | 157,595,500 | 215,000 | 18.2311 | 864,430,000 | 2016-09-30 |
| 2261 | 2016-10-21 | 157,380,500 | 0 | 18.2063 | 864,430,000 | 2016-09-30 |
| 2262 | 2016-10-20 | 157,380,500 | 0 | 18.2063 | 864,430,000 | 2016-09-30 |
| 2263 | 2016-10-19 | 157,380,500 | 0 | 18.2063 | 864,430,000 | 2016-09-30 |
| 2264 | 2016-10-18 | 157,380,500 | 0 | 18.2063 | 864,430,000 | 2016-09-30 |
| 2265 | 2016-10-17 | 157,380,500 | 0 | 18.2063 | 864,430,000 | 2016-09-30 |
| 2266 | 2016-10-14 | 157,380,500 | 0 | 18.2063 | 864,430,000 | 2016-09-30 |
| 2267 | 2016-10-13 | 157,380,500 | -40,000 | 18.2063 | 864,430,000 | 2016-09-30 |
| 2268 | 2016-10-12 | 157,420,500 | 35,000 | 18.2109 | 864,430,000 | 2016-09-30 |
| 2269 | 2016-10-11 | 157,385,500 | -585,000 | 18.2069 | 864,430,000 | 2016-09-30 |
| 2270 | 2016-10-07 | 157,970,500 | 0 | 18.2745 | 864,430,000 | 2016-09-30 |
| 2271 | 2016-10-06 | 157,970,500 | 0 | 18.2745 | 864,430,000 | 2016-09-30 |
| 2272 | 2016-10-05 | 157,970,500 | 0 | 18.2745 | 864,430,000 | 2016-09-30 |
| 2273 | 2016-10-04 | 157,970,500 | 0 | 18.2745 | 864,430,000 | 2016-09-30 |
| 2274 | 2016-10-03 | 157,970,500 | 0 | 18.2745 | 864,430,000 | 2016-09-30 |
| 2275 | 2016-09-30 | 157,970,500 | 0 | 18.2745 | 864,430,000 | 2016-09-30 |
| 2276 | 2016-09-29 | 157,970,500 | 0 | 18.2745 | 864,430,000 | 2016-08-31 |
| 2277 | 2016-09-28 | 157,970,500 | 0 | 18.2745 | 864,430,000 | 2016-08-31 |
| 2278 | 2016-09-27 | 157,970,500 | 0 | 18.2745 | 864,430,000 | 2016-08-31 |
| 2279 | 2016-09-26 | 157,970,500 | 0 | 18.2745 | 864,430,000 | 2016-08-31 |
| 2280 | 2016-09-23 | 157,970,500 | 0 | 18.2745 | 864,430,000 | 2016-08-31 |
| 2281 | 2016-09-22 | 157,970,500 | 340,000 | 18.2745 | 864,430,000 | 2016-08-31 |
| 2282 | 2016-09-21 | 157,630,500 | 0 | 18.2352 | 864,430,000 | 2016-08-31 |
| 2283 | 2016-09-20 | 157,630,500 | 0 | 18.2352 | 864,430,000 | 2016-08-31 |
| 2284 | 2016-09-19 | 157,630,500 | 0 | 18.2352 | 864,430,000 | 2016-08-31 |
| 2285 | 2016-09-15 | 157,630,500 | 0 | 18.2352 | 864,430,000 | 2016-08-31 |
| 2286 | 2016-09-14 | 157,630,500 | 0 | 18.2352 | 864,430,000 | 2016-08-31 |
| 2287 | 2016-09-13 | 157,630,500 | 20,000 | 18.2352 | 864,430,000 | 2016-08-31 |
| 2288 | 2016-09-12 | 157,610,500 | 20,000 | 18.2329 | 864,430,000 | 2016-08-31 |
| 2289 | 2016-09-09 | 157,590,500 | 0 | 18.2306 | 864,430,000 | 2016-08-31 |
| 2290 | 2016-09-08 | 157,590,500 | -100,000 | 18.2306 | 864,430,000 | 2016-08-31 |
| 2291 | 2016-09-07 | 157,690,500 | 200,000 | 18.2421 | 864,430,000 | 2016-08-31 |
| 2292 | 2016-09-06 | 157,490,500 | 0 | 18.2190 | 864,430,000 | 2016-08-31 |
| 2293 | 2016-09-05 | 157,490,500 | -10,000 | 18.2190 | 864,430,000 | 2016-08-31 |
| 2294 | 2016-09-02 | 157,500,500 | 0 | 18.2202 | 864,430,000 | 2016-08-31 |
| 2295 | 2016-09-01 | 157,500,500 | 0 | 18.2202 | 864,430,000 | 2016-08-31 |
| 2296 | 2016-08-31 | 157,500,500 | 0 | 18.2202 | 864,430,000 | 2016-08-31 |
| 2297 | 2016-08-30 | 157,500,500 | 0 | 18.2202 | 864,430,000 | 2016-07-31 |
| 2298 | 2016-08-29 | 157,500,500 | 0 | 18.2202 | 864,430,000 | 2016-07-31 |
| 2299 | 2016-08-26 | 157,500,500 | 0 | 18.2202 | 864,430,000 | 2016-07-31 |
| 2300 | 2016-08-25 | 157,500,500 | 0 | 18.2202 | 864,430,000 | 2016-07-31 |
| 2301 | 2016-08-24 | 157,500,500 | 0 | 18.2202 | 864,430,000 | 2016-07-31 |
| 2302 | 2016-08-23 | 157,500,500 | 5,000 | 18.2202 | 864,430,000 | 2016-07-31 |
| 2303 | 2016-08-22 | 157,495,500 | 5,000 | 18.2196 | 864,430,000 | 2016-07-31 |
| 2304 | 2016-08-19 | 157,490,500 | 0 | 18.2190 | 864,430,000 | 2016-07-31 |
| 2305 | 2016-08-18 | 157,490,500 | -5,000 | 18.2190 | 864,430,000 | 2016-07-31 |
| 2306 | 2016-08-17 | 157,495,500 | 5,000 | 18.2196 | 864,430,000 | 2016-07-31 |
| 2307 | 2016-08-16 | 157,490,500 | 0 | 18.2190 | 864,430,000 | 2016-07-31 |
| 2308 | 2016-08-15 | 157,490,500 | 0 | 18.2190 | 864,430,000 | 2016-07-31 |
| 2309 | 2016-08-12 | 157,490,500 | 0 | 18.2190 | 864,430,000 | 2016-07-31 |
| 2310 | 2016-08-11 | 157,490,500 | -10,000 | 18.2190 | 864,430,000 | 2016-07-31 |
| 2311 | 2016-08-10 | 157,500,500 | -20,000 | 18.2202 | 864,430,000 | 2016-07-31 |
| 2312 | 2016-08-09 | 157,520,500 | 0 | 18.2225 | 864,430,000 | 2016-07-31 |
| 2313 | 2016-08-08 | 157,520,500 | 0 | 18.2225 | 864,430,000 | 2016-07-31 |
| 2314 | 2016-08-05 | 157,520,500 | -5,000 | 18.2225 | 864,430,000 | 2016-07-31 |
| 2315 | 2016-08-04 | 157,525,500 | 10,000 | 18.2230 | 864,430,000 | 2016-07-31 |
| 2316 | 2016-08-03 | 157,515,500 | 45,000 | 18.2219 | 864,430,000 | 2016-07-31 |
| 2317 | 2016-08-02 | 157,470,500 | 0 | 18.2167 | 864,430,000 | 2016-07-31 |
| 2318 | 2016-08-01 | 157,470,500 | -1,000,000 | 18.2167 | 864,430,000 | 2016-07-31 |
| 2319 | 2016-07-29 | 158,470,500 | 0 | 18.3324 | 864,430,000 | 2016-06-30 |
| 2320 | 2016-07-28 | 158,470,500 | 0 | 18.3324 | 864,430,000 | 2016-06-30 |
| 2321 | 2016-07-27 | 158,470,500 | 0 | 18.3324 | 864,430,000 | 2016-06-30 |
| 2322 | 2016-07-26 | 158,470,500 | 0 | 18.3324 | 864,430,000 | 2016-06-30 |
| 2323 | 2016-07-25 | 158,470,500 | 5,000 | 18.3324 | 864,430,000 | 2016-06-30 |
| 2324 | 2016-07-22 | 158,465,500 | 0 | 18.3318 | 864,430,000 | 2016-06-30 |
| 2325 | 2016-07-21 | 158,465,500 | 20,000 | 18.3318 | 864,430,000 | 2016-06-30 |
| 2326 | 2016-07-20 | 158,445,500 | 0 | 18.3295 | 864,430,000 | 2016-06-30 |
| 2327 | 2016-07-19 | 158,445,500 | 0 | 18.3295 | 864,430,000 | 2016-06-30 |
| 2328 | 2016-07-18 | 158,445,500 | 0 | 18.3295 | 864,430,000 | 2016-06-30 |
| 2329 | 2016-07-15 | 158,445,500 | 0 | 18.3295 | 864,430,000 | 2016-06-30 |
| 2330 | 2016-07-14 | 158,445,500 | 0 | 18.3295 | 864,430,000 | 2016-06-30 |
| 2331 | 2016-07-13 | 158,445,500 | 0 | 18.3295 | 864,430,000 | 2016-06-30 |
| 2332 | 2016-07-12 | 158,445,500 | 0 | 18.3295 | 864,430,000 | 2016-06-30 |
| 2333 | 2016-07-11 | 158,445,500 | 0 | 18.3295 | 864,430,000 | 2016-06-30 |
| 2334 | 2016-07-08 | 158,445,500 | 0 | 18.3295 | 864,430,000 | 2016-06-30 |
| 2335 | 2016-07-07 | 158,445,500 | 0 | 18.3295 | 864,430,000 | 2016-06-30 |
| 2336 | 2016-07-06 | 158,445,500 | 200,000 | 18.3295 | 864,430,000 | 2016-06-30 |
| 2337 | 2016-07-05 | 158,245,500 | 30,000 | 18.3063 | 864,430,000 | 2016-06-30 |
| 2338 | 2016-07-04 | 158,215,500 | 0 | 18.3029 | 864,430,000 | 2016-06-30 |
| 2339 | 2016-06-30 | 158,215,500 | 0 | 18.3029 | 864,430,000 | 2016-06-30 |
| 2340 | 2016-06-29 | 158,215,500 | 0 | 18.3029 | 864,430,000 | 2016-05-31 |
| 2341 | 2016-06-28 | 158,215,500 | 0 | 18.3029 | 864,430,000 | 2016-05-31 |
| 2342 | 2016-06-27 | 158,215,500 | -100,000 | 18.3029 | 864,430,000 | 2016-05-31 |
| 2343 | 2016-06-24 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2344 | 2016-06-23 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2345 | 2016-06-22 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2346 | 2016-06-21 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2347 | 2016-06-20 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2348 | 2016-06-17 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2349 | 2016-06-16 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2350 | 2016-06-15 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2351 | 2016-06-14 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2352 | 2016-06-13 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2353 | 2016-06-10 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2354 | 2016-06-08 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2355 | 2016-06-07 | 158,315,500 | 0 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2356 | 2016-06-06 | 158,315,500 | -10,000 | 18.3144 | 864,430,000 | 2016-05-31 |
| 2357 | 2016-06-03 | 158,325,500 | 0 | 18.3156 | 864,430,000 | 2016-05-31 |
| 2358 | 2016-06-02 | 158,325,500 | -5,000 | 18.3156 | 864,430,000 | 2016-05-31 |
| 2359 | 2016-06-01 | 158,330,500 | -300,000 | 18.3162 | 864,430,000 | 2016-05-31 |
| 2360 | 2016-05-31 | 158,630,500 | 0 | 18.3509 | 864,430,000 | 2016-05-31 |
| 2361 | 2016-05-30 | 158,630,500 | 0 | 18.3509 | 864,430,000 | 2016-04-30 |
| 2362 | 2016-05-27 | 158,630,500 | 15,000 | 18.3509 | 864,430,000 | 2016-04-30 |
| 2363 | 2016-05-26 | 158,615,500 | 0 | 18.3491 | 864,430,000 | 2016-04-30 |
| 2364 | 2016-05-25 | 158,615,500 | 0 | 18.3491 | 864,430,000 | 2016-04-30 |
| 2365 | 2016-05-24 | 158,615,500 | 190,000 | 18.3491 | 864,430,000 | 2016-04-30 |
| 2366 | 2016-05-23 | 158,425,500 | 0 | 18.3272 | 864,430,000 | 2016-04-30 |
| 2367 | 2016-05-20 | 158,425,500 | 0 | 18.3272 | 864,430,000 | 2016-04-30 |
| 2368 | 2016-05-19 | 158,425,500 | 0 | 18.3272 | 864,430,000 | 2016-04-30 |
| 2369 | 2016-05-18 | 158,425,500 | 0 | 18.3272 | 864,430,000 | 2016-04-30 |
| 2370 | 2016-05-17 | 158,425,500 | 5,000 | 18.3272 | 864,430,000 | 2016-04-30 |
| 2371 | 2016-05-16 | 158,420,500 | 0 | 18.3266 | 864,430,000 | 2016-04-30 |
| 2372 | 2016-05-13 | 158,420,500 | 0 | 18.3266 | 864,430,000 | 2016-04-30 |
| 2373 | 2016-05-12 | 158,420,500 | 0 | 18.3266 | 864,430,000 | 2016-04-30 |
| 2374 | 2016-05-11 | 158,420,500 | 0 | 18.3266 | 864,430,000 | 2016-04-30 |
| 2375 | 2016-05-10 | 158,420,500 | -15,000 | 18.3266 | 864,430,000 | 2016-04-30 |
| 2376 | 2016-05-09 | 158,435,500 | 0 | 18.3283 | 864,430,000 | 2016-04-30 |
| 2377 | 2016-05-06 | 158,435,500 | 0 | 18.3283 | 864,430,000 | 2016-04-30 |
| 2378 | 2016-05-05 | 158,435,500 | -180,000 | 18.3283 | 864,430,000 | 2016-04-30 |
| 2379 | 2016-05-04 | 158,615,500 | -20,000 | 18.3491 | 864,430,000 | 2016-04-30 |
| 2380 | 2016-05-03 | 158,635,500 | 0 | 18.3515 | 864,430,000 | 2016-04-30 |
| 2381 | 2016-04-29 | 158,635,500 | -5,000 | 18.3515 | 864,430,000 | 2016-03-31 |
| 2382 | 2016-04-28 | 158,640,500 | -100,000 | 18.3520 | 864,430,000 | 2016-03-31 |
| 2383 | 2016-04-27 | 158,740,500 | 95,000 | 18.3636 | 864,430,000 | 2016-03-31 |
| 2384 | 2016-04-26 | 158,645,500 | 0 | 18.3526 | 864,430,000 | 2016-03-31 |
| 2385 | 2016-04-25 | 158,645,500 | -60,000 | 18.3526 | 864,430,000 | 2016-03-31 |
| 2386 | 2016-04-22 | 158,705,500 | 0 | 18.3596 | 864,430,000 | 2016-03-31 |
| 2387 | 2016-04-21 | 158,705,500 | 400,000 | 18.3596 | 864,430,000 | 2016-03-31 |
| 2388 | 2016-04-20 | 158,305,500 | 610,000 | 18.3133 | 864,430,000 | 2016-03-31 |
| 2389 | 2016-04-19 | 157,695,500 | 65,000 | 18.2427 | 864,430,000 | 2016-03-31 |
| 2390 | 2016-04-18 | 157,630,500 | -10,000 | 18.2352 | 864,430,000 | 2016-03-31 |
| 2391 | 2016-04-15 | 157,640,500 | 0 | 18.2364 | 864,430,000 | 2016-03-31 |
| 2392 | 2016-04-14 | 157,640,500 | 0 | 18.2364 | 864,430,000 | 2016-03-31 |
| 2393 | 2016-04-13 | 157,640,500 | 0 | 18.2364 | 864,430,000 | 2016-03-31 |
| 2394 | 2016-04-12 | 157,640,500 | 0 | 18.2364 | 864,430,000 | 2016-03-31 |
| 2395 | 2016-04-11 | 157,640,500 | -10,000 | 18.2364 | 864,430,000 | 2016-03-31 |
| 2396 | 2016-04-08 | 157,650,500 | 0 | 18.2375 | 864,430,000 | 2016-03-31 |
| 2397 | 2016-04-07 | 157,650,500 | 0 | 18.2375 | 864,430,000 | 2016-03-31 |
| 2398 | 2016-04-06 | 157,650,500 | 0 | 18.2375 | 864,430,000 | 2016-03-31 |
| 2399 | 2016-04-05 | 157,650,500 | 0 | 18.2375 | 864,430,000 | 2016-03-31 |
| 2400 | 2016-04-01 | 157,650,500 | 0 | 18.2375 | 864,430,000 | 2016-03-31 |
| 2401 | 2016-03-31 | 157,650,500 | 0 | 18.2375 | 864,430,000 | 2016-03-31 |
| 2402 | 2016-03-30 | 157,650,500 | -620,000 | 18.2375 | 864,430,000 | 2016-02-29 |
| 2403 | 2016-03-29 | 158,270,500 | 0 | 18.3092 | 864,430,000 | 2016-02-29 |
| 2404 | 2016-03-24 | 158,270,500 | 0 | 18.3092 | 864,430,000 | 2016-02-29 |
| 2405 | 2016-03-23 | 158,270,500 | -40,000 | 18.3092 | 864,430,000 | 2016-02-29 |
| 2406 | 2016-03-22 | 158,310,500 | -60,000 | 18.3139 | 864,430,000 | 2016-02-29 |
| 2407 | 2016-03-21 | 158,370,500 | -415,000 | 18.3208 | 864,430,000 | 2016-02-29 |
| 2408 | 2016-03-18 | 158,785,500 | 355,000 | 18.3688 | 864,430,000 | 2016-02-29 |
| 2409 | 2016-03-17 | 158,430,500 | 180,000 | 18.3277 | 864,430,000 | 2016-02-29 |
| 2410 | 2016-03-16 | 158,250,500 | 70,000 | 18.3069 | 864,430,000 | 2016-02-29 |
| 2411 | 2016-03-15 | 158,180,500 | 0 | 18.2988 | 864,430,000 | 2016-02-29 |
| 2412 | 2016-03-14 | 158,180,500 | 0 | 18.2988 | 864,430,000 | 2016-02-29 |
| 2413 | 2016-03-11 | 158,180,500 | 0 | 18.2988 | 864,430,000 | 2016-02-29 |
| 2414 | 2016-03-10 | 158,180,500 | 0 | 18.2988 | 864,430,000 | 2016-02-29 |
| 2415 | 2016-03-09 | 158,180,500 | 0 | 18.2988 | 864,430,000 | 2016-02-29 |
| 2416 | 2016-03-08 | 158,180,500 | 0 | 18.2988 | 864,430,000 | 2016-02-29 |
| 2417 | 2016-03-07 | 158,180,500 | 0 | 18.2988 | 864,430,000 | 2016-02-29 |
| 2418 | 2016-03-04 | 158,180,500 | 265,000 | 18.2988 | 864,430,000 | 2016-02-29 |
| 2419 | 2016-03-03 | 157,915,500 | 0 | 18.2682 | 864,430,000 | 2016-02-29 |
| 2420 | 2016-03-02 | 157,915,500 | 0 | 18.2682 | 864,430,000 | 2016-02-29 |
| 2421 | 2016-03-01 | 157,915,500 | 0 | 18.2682 | 864,430,000 | 2016-02-29 |
| 2422 | 2016-02-29 | 157,915,500 | 0 | 18.2682 | 864,430,000 | 2016-02-29 |
| 2423 | 2016-02-26 | 157,915,500 | 0 | 18.2682 | 864,430,000 | 2016-01-31 |
| 2424 | 2016-02-25 | 157,915,500 | 0 | 18.2682 | 864,430,000 | 2016-01-31 |
| 2425 | 2016-02-24 | 157,915,500 | 0 | 18.2682 | 864,430,000 | 2016-01-31 |
| 2426 | 2016-02-23 | 157,915,500 | 20,000 | 18.2682 | 864,430,000 | 2016-01-31 |
| 2427 | 2016-02-22 | 157,895,500 | 0 | 18.2659 | 864,430,000 | 2016-01-31 |
| 2428 | 2016-02-19 | 157,895,500 | 0 | 18.2659 | 864,430,000 | 2016-01-31 |
| 2429 | 2016-02-18 | 157,895,500 | 0 | 18.2659 | 864,430,000 | 2016-01-31 |
| 2430 | 2016-02-17 | 157,895,500 | 0 | 18.2659 | 864,430,000 | 2016-01-31 |
| 2431 | 2016-02-16 | 157,895,500 | 0 | 18.2659 | 864,430,000 | 2016-01-31 |
| 2432 | 2016-02-15 | 157,895,500 | 0 | 18.2659 | 864,430,000 | 2016-01-31 |
| 2433 | 2016-02-12 | 157,895,500 | 220,000 | 18.2659 | 864,430,000 | 2016-01-31 |
| 2434 | 2016-02-11 | 157,675,500 | 160,000 | 18.2404 | 864,430,000 | 2016-01-31 |
| 2435 | 2016-02-05 | 157,515,500 | 30,000 | 18.2219 | 864,430,000 | 2016-01-31 |
| 2436 | 2016-02-04 | 157,485,500 | 0 | 18.2184 | 864,430,000 | 2016-01-31 |
| 2437 | 2016-02-03 | 157,485,500 | 0 | 18.2184 | 864,430,000 | 2016-01-31 |
| 2438 | 2016-02-02 | 157,485,500 | 0 | 18.2184 | 864,430,000 | 2016-01-31 |
| 2439 | 2016-02-01 | 157,485,500 | 0 | 18.2184 | 864,430,000 | 2016-01-31 |
| 2440 | 2016-01-29 | 157,485,500 | 0 | 18.2184 | 864,430,000 | 2015-12-31 |
| 2441 | 2016-01-28 | 157,485,500 | 0 | 18.2184 | 864,430,000 | 2015-12-31 |
| 2442 | 2016-01-27 | 157,485,500 | 0 | 18.2184 | 864,430,000 | 2015-12-31 |
| 2443 | 2016-01-26 | 157,485,500 | 0 | 18.2184 | 864,430,000 | 2015-12-31 |
| 2444 | 2016-01-25 | 157,485,500 | 20,000 | 18.2184 | 864,430,000 | 2015-12-31 |
| 2445 | 2016-01-22 | 157,465,500 | 0 | 18.2161 | 864,430,000 | 2015-12-31 |
| 2446 | 2016-01-21 | 157,465,500 | -20,000 | 18.2161 | 864,430,000 | 2015-12-31 |
| 2447 | 2016-01-20 | 157,485,500 | 0 | 18.2184 | 864,430,000 | 2015-12-31 |
| 2448 | 2016-01-19 | 157,485,500 | 4,020,000 | 18.2184 | 864,430,000 | 2015-12-31 |
| 2449 | 2016-01-18 | 153,465,500 | 0 | 17.7534 | 864,430,000 | 2015-12-31 |
| 2450 | 2016-01-15 | 153,465,500 | 25,000 | 17.7534 | 864,430,000 | 2015-12-31 |
| 2451 | 2016-01-14 | 153,440,500 | 0 | 17.7505 | 864,430,000 | 2015-12-31 |
| 2452 | 2016-01-13 | 153,440,500 | 195,000 | 17.7505 | 864,430,000 | 2015-12-31 |
| 2453 | 2016-01-12 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-12-31 |
| 2454 | 2016-01-11 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-12-31 |
| 2455 | 2016-01-08 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-12-31 |
| 2456 | 2016-01-07 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-12-31 |
| 2457 | 2016-01-06 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-12-31 |
| 2458 | 2016-01-05 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-12-31 |
| 2459 | 2016-01-04 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-12-31 |
| 2460 | 2015-12-31 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-12-31 |
| 2461 | 2015-12-30 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-11-30 |
| 2462 | 2015-12-29 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-11-30 |
| 2463 | 2015-12-28 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-11-30 |
| 2464 | 2015-12-24 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-11-30 |
| 2465 | 2015-12-23 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-11-30 |
| 2466 | 2015-12-22 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-11-30 |
| 2467 | 2015-12-21 | 153,245,500 | 0 | 17.7279 | 864,430,000 | 2015-11-30 |
| 2468 | 2015-12-18 | 153,245,500 | 30,000 | 17.7279 | 864,430,000 | 2015-11-30 |
| 2469 | 2015-12-17 | 153,215,500 | 300,000 | 17.7245 | 864,430,000 | 2015-11-30 |
| 2470 | 2015-12-16 | 152,915,500 | 0 | 17.6897 | 864,430,000 | 2015-11-30 |
| 2471 | 2015-12-15 | 152,915,500 | 0 | 17.6897 | 864,430,000 | 2015-11-30 |
| 2472 | 2015-12-14 | 152,915,500 | 0 | 17.6897 | 864,430,000 | 2015-11-30 |
| 2473 | 2015-12-11 | 152,915,500 | 0 | 17.6897 | 864,430,000 | 2015-11-30 |
| 2474 | 2015-12-10 | 152,915,500 | -610,000 | 17.6897 | 864,430,000 | 2015-11-30 |
| 2475 | 2015-12-09 | 153,525,500 | -70,000 | 17.7603 | 864,430,000 | 2015-11-30 |
| 2476 | 2015-12-08 | 153,595,500 | 625,000 | 17.7684 | 864,430,000 | 2015-11-30 |
| 2477 | 2015-12-07 | 152,970,500 | 0 | 17.6961 | 864,430,000 | 2015-11-30 |
| 2478 | 2015-12-04 | 152,970,500 | 1,135,000 | 17.6961 | 864,430,000 | 2015-11-30 |
| 2479 | 2015-12-03 | 151,835,500 | 45,000 | 17.5648 | 864,430,000 | 2015-11-30 |
| 2480 | 2015-12-02 | 151,790,500 | 35,000 | 17.5596 | 864,430,000 | 2015-11-30 |
| 2481 | 2015-12-01 | 151,755,500 | 0 | 17.5556 | 864,430,000 | 2015-11-30 |
| 2482 | 2015-11-30 | 151,755,500 | 150,000 | 17.5556 | 864,430,000 | 2015-11-30 |
| 2483 | 2015-11-27 | 151,605,500 | 0 | 17.5382 | 864,430,000 | 2015-10-31 |
| 2484 | 2015-11-26 | 151,605,500 | 0 | 17.5382 | 864,430,000 | 2015-10-31 |
| 2485 | 2015-11-25 | 151,605,500 | 100,000 | 17.5382 | 864,430,000 | 2015-10-31 |
| 2486 | 2015-11-24 | 151,505,500 | 55,000 | 17.5266 | 864,430,000 | 2015-10-31 |
| 2487 | 2015-11-23 | 151,450,500 | 0 | 17.5203 | 864,430,000 | 2015-10-31 |
| 2488 | 2015-11-20 | 151,450,500 | 0 | 17.5203 | 864,430,000 | 2015-10-31 |
| 2489 | 2015-11-19 | 151,450,500 | 0 | 17.5203 | 864,430,000 | 2015-10-31 |
| 2490 | 2015-11-18 | 151,450,500 | 0 | 17.5203 | 864,430,000 | 2015-10-31 |
| 2491 | 2015-11-17 | 151,450,500 | 320,000 | 17.5203 | 864,430,000 | 2015-10-31 |
| 2492 | 2015-11-16 | 151,130,500 | 0 | 17.4833 | 864,430,000 | 2015-10-31 |
| 2493 | 2015-11-13 | 151,130,500 | 120,000 | 17.4833 | 864,430,000 | 2015-10-31 |
| 2494 | 2015-11-12 | 151,010,500 | 15,000 | 17.4694 | 864,430,000 | 2015-10-31 |
| 2495 | 2015-11-11 | 150,995,500 | 0 | 17.4676 | 864,430,000 | 2015-10-31 |
| 2496 | 2015-11-10 | 150,995,500 | -20,000 | 17.4676 | 864,430,000 | 2015-10-31 |
| 2497 | 2015-11-09 | 151,015,500 | 0 | 17.4700 | 864,430,000 | 2015-10-31 |
| 2498 | 2015-11-06 | 151,015,500 | 380,000 | 17.4700 | 864,430,000 | 2015-10-31 |
| 2499 | 2015-11-05 | 150,635,500 | 60,000 | 17.4260 | 864,430,000 | 2015-10-31 |
| 2500 | 2015-11-04 | 150,575,500 | 0 | 17.4191 | 864,430,000 | 2015-10-31 |
| 2501 | 2015-11-03 | 150,575,500 | 125,000 | 17.4191 | 864,430,000 | 2015-10-31 |
| 2502 | 2015-11-02 | 150,450,500 | 0 | 17.4046 | 864,430,000 | 2015-10-31 |
| 2503 | 2015-10-30 | 150,450,500 | 40,000 | 17.4046 | 864,430,000 | 2015-09-30 |
| 2504 | 2015-10-29 | 150,410,500 | -85,000 | 17.4000 | 864,430,000 | 2015-09-30 |
| 2505 | 2015-10-28 | 150,495,500 | -815,000 | 17.4098 | 864,430,000 | 2015-09-30 |
| 2506 | 2015-10-27 | 151,310,500 | 0 | 17.5041 | 864,430,000 | 2015-09-30 |
| 2507 | 2015-10-26 | 151,310,500 | 0 | 17.5041 | 864,430,000 | 2015-09-30 |
| 2508 | 2015-10-23 | 151,310,500 | 200,000 | 17.5041 | 864,430,000 | 2015-09-30 |
| 2509 | 2015-10-22 | 151,110,500 | 0 | 17.4809 | 864,430,000 | 2015-09-30 |
| 2510 | 2015-10-20 | 151,110,500 | 0 | 17.4809 | 864,430,000 | 2015-09-30 |
| 2511 | 2015-10-19 | 151,110,500 | 0 | 17.4809 | 864,430,000 | 2015-09-30 |
| 2512 | 2015-10-16 | 151,110,500 | 0 | 17.4809 | 864,430,000 | 2015-09-30 |
| 2513 | 2015-10-15 | 151,110,500 | 60,000 | 17.4809 | 864,430,000 | 2015-09-30 |
| 2514 | 2015-10-14 | 151,050,500 | 0 | 17.4740 | 864,430,000 | 2015-09-30 |
| 2515 | 2015-10-13 | 151,050,500 | 0 | 17.4740 | 864,430,000 | 2015-09-30 |
| 2516 | 2015-10-12 | 151,050,500 | 0 | 17.4740 | 864,430,000 | 2015-09-30 |
| 2517 | 2015-10-09 | 151,050,500 | 0 | 17.4740 | 864,430,000 | 2015-09-30 |
| 2518 | 2015-10-08 | 151,050,500 | 1,000,000 | 17.4740 | 864,430,000 | 2015-09-30 |
| 2519 | 2015-10-07 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-09-30 |
| 2520 | 2015-10-06 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-09-30 |
| 2521 | 2015-10-05 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-09-30 |
| 2522 | 2015-10-02 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-09-30 |
| 2523 | 2015-09-30 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-09-30 |
| 2524 | 2015-09-29 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2525 | 2015-09-25 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2526 | 2015-09-24 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2527 | 2015-09-23 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2528 | 2015-09-22 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2529 | 2015-09-21 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2530 | 2015-09-18 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2531 | 2015-09-17 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2532 | 2015-09-16 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2533 | 2015-09-15 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2534 | 2015-09-14 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2535 | 2015-09-11 | 150,050,500 | 0 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2536 | 2015-09-10 | 150,050,500 | -250,000 | 17.3583 | 864,430,000 | 2015-08-31 |
| 2537 | 2015-09-09 | 150,300,500 | 0 | 17.3872 | 864,430,000 | 2015-08-31 |
| 2538 | 2015-09-08 | 150,300,500 | 100,000 | 17.3872 | 864,430,000 | 2015-08-31 |
| 2539 | 2015-09-07 | 150,200,500 | 0 | 17.3757 | 864,430,000 | 2015-08-31 |
| 2540 | 2015-09-04 | 150,200,500 | 205,000 | 17.3757 | 864,430,000 | 2015-08-31 |
| 2541 | 2015-09-02 | 149,995,500 | 80,000 | 17.3520 | 864,430,000 | 2015-08-31 |
| 2542 | 2015-09-01 | 149,915,500 | 0 | 17.3427 | 864,430,000 | 2015-08-31 |
| 2543 | 2015-08-31 | 149,915,500 | -200,000 | 17.3427 | 864,430,000 | 2015-08-31 |
| 2544 | 2015-08-28 | 150,115,500 | -165,000 | 17.3658 | 864,430,000 | 2015-07-31 |
| 2545 | 2015-08-27 | 150,280,500 | 265,000 | 17.3849 | 864,430,000 | 2015-07-31 |
| 2546 | 2015-08-26 | 150,015,500 | 925,000 | 17.3543 | 864,430,000 | 2015-07-31 |
| 2547 | 2015-08-25 | 149,090,500 | 185,000 | 17.2473 | 864,430,000 | 2015-07-31 |
| 2548 | 2015-08-24 | 148,905,500 | 0 | 17.2259 | 864,430,000 | 2015-07-31 |
| 2549 | 2015-08-21 | 148,905,500 | 0 | 17.2259 | 864,430,000 | 2015-07-31 |
| 2550 | 2015-08-20 | 148,905,500 | -5,000 | 17.2259 | 864,430,000 | 2015-07-31 |
| 2551 | 2015-08-19 | 148,910,500 | 5,000 | 17.2264 | 864,430,000 | 2015-07-31 |
| 2552 | 2015-08-18 | 148,905,500 | 0 | 17.2259 | 864,430,000 | 2015-07-31 |
| 2553 | 2015-08-17 | 148,905,500 | 0 | 17.2259 | 864,430,000 | 2015-07-31 |
| 2554 | 2015-08-14 | 148,905,500 | -60,000 | 17.2259 | 864,430,000 | 2015-07-31 |
| 2555 | 2015-08-13 | 148,965,500 | 0 | 17.2328 | 864,430,000 | 2015-07-31 |
| 2556 | 2015-08-12 | 148,965,500 | 60,000 | 17.2328 | 864,430,000 | 2015-07-31 |
| 2557 | 2015-08-11 | 148,905,500 | -100,000 | 17.2259 | 864,430,000 | 2015-07-31 |
| 2558 | 2015-08-10 | 149,005,500 | 0 | 17.2374 | 864,430,000 | 2015-07-31 |
| 2559 | 2015-08-07 | 149,005,500 | 0 | 17.2374 | 864,430,000 | 2015-07-31 |
| 2560 | 2015-08-06 | 149,005,500 | 0 | 17.2374 | 864,430,000 | 2015-07-31 |
| 2561 | 2015-08-05 | 149,005,500 | 0 | 17.2374 | 864,430,000 | 2015-07-31 |
| 2562 | 2015-08-04 | 149,005,500 | 0 | 17.2374 | 864,430,000 | 2015-07-31 |
| 2563 | 2015-08-03 | 149,005,500 | 0 | 17.2374 | 864,430,000 | 2015-07-31 |
| 2564 | 2015-07-31 | 149,005,500 | -200,000 | 17.2374 | 864,430,000 | 2015-07-31 |
| 2565 | 2015-07-30 | 149,205,500 | 0 | 17.2606 | 864,430,000 | 2015-07-09 |
| 2566 | 2015-07-29 | 149,205,500 | 200,000 | 17.2606 | 864,430,000 | 2015-07-09 |
| 2567 | 2015-07-28 | 149,005,500 | -20,000 | 17.2374 | 864,430,000 | 2015-07-09 |
| 2568 | 2015-07-27 | 149,025,500 | 0 | 17.2397 | 864,430,000 | 2015-07-09 |
| 2569 | 2015-07-24 | 149,025,500 | 0 | 17.2397 | 864,430,000 | 2015-07-09 |
| 2570 | 2015-07-23 | 149,025,500 | 0 | 17.2397 | 864,430,000 | 2015-07-09 |
| 2571 | 2015-07-22 | 149,025,500 | 0 | 17.2397 | 864,430,000 | 2015-07-09 |
| 2572 | 2015-07-21 | 149,025,500 | 0 | 17.2397 | 864,430,000 | 2015-07-09 |
| 2573 | 2015-07-20 | 149,025,500 | 0 | 17.2397 | 864,430,000 | 2015-07-09 |
| 2574 | 2015-07-17 | 149,025,500 | 0 | 17.2397 | 864,430,000 | 2015-07-09 |
| 2575 | 2015-07-16 | 149,025,500 | 0 | 17.2397 | 864,430,000 | 2015-07-09 |
| 2576 | 2015-07-15 | 149,025,500 | 0 | 17.2397 | 864,430,000 | 2015-07-09 |
| 2577 | 2015-07-14 | 149,025,500 | -190,000 | 17.2397 | 864,430,000 | 2015-07-09 |
| 2578 | 2015-07-13 | 149,215,500 | -185,000 | 17.2617 | 864,430,000 | 2015-07-09 |
| 2579 | 2015-07-10 | 149,400,500 | 210,000 | 17.2831 | 864,430,000 | 2015-07-09 |
| 2580 | 2015-07-09 | 149,190,500 | 925,000 | 17.2588 | 864,430,000 | 2015-07-09 |
| 2581 | 2015-07-08 | 148,265,500 | 1,075,000 | 17.6353 | 840,730,000 | 2015-06-30 |
| 2582 | 2015-07-07 | 147,190,500 | -240,000 | 17.5075 | 840,730,000 | 2015-06-30 |
| 2583 | 2015-07-06 | 147,430,500 | 0 | 17.5360 | 840,730,000 | 2015-06-30 |
| 2584 | 2015-07-03 | 147,430,500 | -10,000 | 17.5360 | 840,730,000 | 2015-06-30 |
| 2585 | 2015-07-02 | 147,440,500 | 195,000 | 17.5372 | 840,730,000 | 2015-06-30 |
| 2586 | 2015-06-30 | 147,245,500 | 80,000 | 17.5140 | 840,730,000 | 2015-06-30 |
| 2587 | 2015-06-29 | 147,165,500 | -10,000 | 17.5045 | 840,730,000 | 2015-05-31 |
| 2588 | 2015-06-26 | 147,175,500 | -10,000 | 17.5057 | 840,730,000 | 2015-05-31 |
| 2589 | 2015-06-25 | 147,185,500 | 0 | 17.5069 | 840,730,000 | 2015-05-31 |
| 2590 | 2015-06-24 | 147,185,500 | -200,000 | 17.5069 | 840,730,000 | 2015-05-31 |
| 2591 | 2015-06-23 | 147,385,500 | 100,000 | 17.5307 | 840,730,000 | 2015-05-31 |
| 2592 | 2015-06-22 | 147,285,500 | 0 | 17.5188 | 840,730,000 | 2015-05-31 |
| 2593 | 2015-06-19 | 147,285,500 | -20,000 | 17.5188 | 840,730,000 | 2015-05-31 |
| 2594 | 2015-06-18 | 147,305,500 | 0 | 17.5211 | 840,730,000 | 2015-05-31 |
| 2595 | 2015-06-17 | 147,305,500 | -215,000 | 17.5211 | 840,730,000 | 2015-05-31 |
| 2596 | 2015-06-16 | 147,520,500 | 30,000 | 17.5467 | 840,730,000 | 2015-05-31 |
| 2597 | 2015-06-15 | 147,490,500 | 20,000 | 17.5431 | 840,730,000 | 2015-05-31 |
| 2598 | 2015-06-12 | 147,470,500 | 215,000 | 17.5408 | 840,730,000 | 2015-05-31 |
| 2599 | 2015-06-11 | 147,255,500 | 475,000 | 17.5152 | 840,730,000 | 2015-05-31 |
| 2600 | 2015-06-10 | 146,780,500 | -330,000 | 17.4587 | 840,730,000 | 2015-05-31 |
| 2601 | 2015-06-09 | 147,110,500 | -1,040,000 | 17.4979 | 840,730,000 | 2015-05-31 |
| 2602 | 2015-06-08 | 148,150,500 | -70,000 | 17.6217 | 840,730,000 | 2015-05-31 |
| 2603 | 2015-06-05 | 148,220,500 | -170,000 | 17.6300 | 840,730,000 | 2015-05-31 |
| 2604 | 2015-06-04 | 148,390,500 | -1,505,000 | 17.6502 | 840,730,000 | 2015-05-31 |
| 2605 | 2015-06-03 | 149,895,500 | 980,000 | 17.8292 | 840,730,000 | 2015-05-31 |
| 2606 | 2015-06-02 | 148,915,500 | -765,000 | 17.7126 | 840,730,000 | 2015-05-31 |
| 2607 | 2015-06-01 | 149,680,500 | 260,000 | 17.8036 | 840,730,000 | 2015-05-31 |
| 2608 | 2015-05-29 | 149,420,500 | 665,000 | 17.7727 | 840,730,000 | 2015-04-30 |
| 2609 | 2015-05-28 | 148,755,500 | -2,120,000 | 17.6936 | 840,730,000 | 2015-04-30 |
| 2610 | 2015-05-27 | 150,875,500 | 1,015,000 | 17.9458 | 840,730,000 | 2015-04-30 |
| 2611 | 2015-05-26 | 149,860,500 | -20,000 | 17.8250 | 840,730,000 | 2015-04-30 |
| 2612 | 2015-05-22 | 149,880,500 | 320,000 | 17.8274 | 840,730,000 | 2015-04-30 |
| 2613 | 2015-05-21 | 149,560,500 | -1,695,000 | 17.7894 | 840,730,000 | 2015-04-30 |
| 2614 | 2015-05-20 | 151,255,500 | 60,000 | 17.9910 | 840,730,000 | 2015-04-30 |
| 2615 | 2015-05-19 | 151,195,500 | 125,000 | 17.9838 | 840,730,000 | 2015-04-30 |
| 2616 | 2015-05-18 | 151,070,500 | 1,000,500 | 17.9690 | 840,730,000 | 2015-04-30 |
| 2617 | 2015-05-15 | 150,070,000 | 50,000 | 17.8500 | 840,730,000 | 2015-04-30 |
| 2618 | 2015-05-14 | 150,020,000 | 60,000 | 17.8440 | 840,730,000 | 2015-04-30 |
| 2619 | 2015-05-13 | 149,960,000 | 150,000 | 17.8369 | 840,730,000 | 2015-04-30 |
| 2620 | 2015-05-12 | 149,810,000 | -2,285,000 | 17.8190 | 840,730,000 | 2015-04-30 |
| 2621 | 2015-05-11 | 152,095,000 | -365,000 | 18.0908 | 840,730,000 | 2015-04-30 |
| 2622 | 2015-05-08 | 152,460,000 | -395,000 | 18.1342 | 840,730,000 | 2015-04-30 |
| 2623 | 2015-05-07 | 152,855,000 | -1,310,000 | 18.1812 | 840,730,000 | 2015-04-30 |
| 2624 | 2015-05-06 | 154,165,000 | -2,960,000 | 18.3370 | 840,730,000 | 2015-04-30 |
| 2625 | 2015-05-05 | 157,125,000 | -1,650,000 | 18.6891 | 840,730,000 | 2015-04-30 |
| 2626 | 2015-05-04 | 158,775,000 | -1,350,000 | 18.8854 | 840,730,000 | 2015-04-30 |
| 2627 | 2015-04-30 | 160,125,000 | -40,000 | 19.0459 | 840,730,000 | 2015-04-30 |
| 2628 | 2015-04-29 | 160,165,000 | 5,000 | 19.0507 | 840,730,000 | 2015-03-31 |
| 2629 | 2015-04-28 | 160,160,000 | 80,000 | 19.0501 | 840,730,000 | 2015-03-31 |
| 2630 | 2015-04-27 | 160,080,000 | 160,000 | 19.0406 | 840,730,000 | 2015-03-31 |
| 2631 | 2015-04-24 | 159,920,000 | 5,000 | 19.0216 | 840,730,000 | 2015-03-31 |
| 2632 | 2015-04-23 | 159,915,000 | 40,000 | 19.0210 | 840,730,000 | 2015-03-31 |
| 2633 | 2015-04-22 | 159,875,000 | 200,000 | 19.0162 | 840,730,000 | 2015-03-31 |
| 2634 | 2015-04-21 | 159,675,000 | -5,000 | 18.9924 | 840,730,000 | 2015-03-31 |
| 2635 | 2015-04-20 | 159,680,000 | -80,000 | 18.9930 | 840,730,000 | 2015-03-31 |
| 2636 | 2015-04-17 | 159,760,000 | 35,000 | 19.0025 | 840,730,000 | 2015-03-31 |
| 2637 | 2015-04-16 | 159,725,000 | 220,000 | 18.9984 | 840,730,000 | 2015-03-31 |
| 2638 | 2015-04-15 | 159,505,000 | -710,000 | 18.9722 | 840,730,000 | 2015-03-31 |
| 2639 | 2015-04-14 | 160,215,000 | 970,000 | 19.0567 | 840,730,000 | 2015-03-31 |
| 2640 | 2015-04-13 | 159,245,000 | 1,030,000 | 18.9413 | 840,730,000 | 2015-03-31 |
| 2641 | 2015-04-10 | 158,215,000 | 265,000 | 18.8188 | 840,730,000 | 2015-03-31 |
| 2642 | 2015-04-09 | 157,950,000 | -165,000 | 18.7872 | 840,730,000 | 2015-03-31 |
| 2643 | 2015-04-08 | 158,115,000 | -200,000 | 18.8069 | 840,730,000 | 2015-03-31 |
| 2644 | 2015-04-02 | 158,315,000 | 0 | 18.8307 | 840,730,000 | 2015-03-31 |
| 2645 | 2015-04-01 | 158,315,000 | 0 | 18.8307 | 840,730,000 | 2015-03-31 |
| 2646 | 2015-03-31 | 158,315,000 | 0 | 18.8307 | 840,730,000 | 2015-03-31 |
| 2647 | 2015-03-30 | 158,315,000 | 0 | 18.8307 | 840,730,000 | 2015-02-28 |
| 2648 | 2015-03-27 | 158,315,000 | 10,000 | 18.8307 | 840,730,000 | 2015-02-28 |
| 2649 | 2015-03-26 | 158,305,000 | 0 | 18.8295 | 840,730,000 | 2015-02-28 |
| 2650 | 2015-03-25 | 158,305,000 | 210,000 | 18.8295 | 840,730,000 | 2015-02-28 |
| 2651 | 2015-03-24 | 158,095,000 | 0 | 18.8045 | 840,730,000 | 2015-02-28 |
| 2652 | 2015-03-23 | 158,095,000 | -730,000 | 18.8045 | 840,730,000 | 2015-02-28 |
| 2653 | 2015-03-20 | 158,825,000 | -800,000 | 18.8913 | 840,730,000 | 2015-02-28 |
| 2654 | 2015-03-19 | 159,625,000 | -775,000 | 18.9865 | 840,730,000 | 2015-02-28 |
| 2655 | 2015-03-18 | 160,400,000 | 0 | 19.0787 | 840,730,000 | 2015-02-28 |
| 2656 | 2015-03-17 | 160,400,000 | -20,000 | 19.0787 | 840,730,000 | 2015-02-28 |
| 2657 | 2015-03-16 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-02-28 |
| 2658 | 2015-03-13 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-02-28 |
| 2659 | 2015-03-12 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-02-28 |
| 2660 | 2015-03-11 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-02-28 |
| 2661 | 2015-03-10 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-02-28 |
| 2662 | 2015-03-09 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-02-28 |
| 2663 | 2015-03-06 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-02-28 |
| 2664 | 2015-03-05 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-02-28 |
| 2665 | 2015-03-04 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-02-28 |
| 2666 | 2015-03-03 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-02-28 |
| 2667 | 2015-03-02 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-02-28 |
| 2668 | 2015-02-27 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-01-31 |
| 2669 | 2015-02-26 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-01-31 |
| 2670 | 2015-02-25 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-01-31 |
| 2671 | 2015-02-24 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-01-31 |
| 2672 | 2015-02-23 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-01-31 |
| 2673 | 2015-02-18 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-01-31 |
| 2674 | 2015-02-17 | 160,420,000 | 0 | 19.0810 | 840,730,000 | 2015-01-31 |
| 2675 | 2015-02-16 | 160,420,000 | -200,000 | 19.0810 | 840,730,000 | 2015-01-31 |
| 2676 | 2015-02-13 | 160,620,000 | -200,000 | 19.1048 | 840,730,000 | 2015-01-31 |
| 2677 | 2015-02-12 | 160,820,000 | 0 | 19.1286 | 840,730,000 | 2015-01-31 |
| 2678 | 2015-02-11 | 160,820,000 | 0 | 19.1286 | 840,730,000 | 2015-01-31 |
| 2679 | 2015-02-10 | 160,820,000 | 0 | 19.1286 | 840,730,000 | 2015-01-31 |
| 2680 | 2015-02-09 | 160,820,000 | 0 | 19.1286 | 840,730,000 | 2015-01-31 |
| 2681 | 2015-02-06 | 160,820,000 | 0 | 19.1286 | 840,730,000 | 2015-01-31 |
| 2682 | 2015-02-05 | 160,820,000 | 0 | 19.1286 | 840,730,000 | 2015-01-31 |
| 2683 | 2015-02-04 | 160,820,000 | 0 | 19.1286 | 840,730,000 | 2015-01-31 |
| 2684 | 2015-02-03 | 160,820,000 | -10,000 | 19.1286 | 840,730,000 | 2015-01-31 |
| 2685 | 2015-02-02 | 160,830,000 | 0 | 19.1298 | 840,730,000 | 2015-01-31 |
| 2686 | 2015-01-30 | 160,830,000 | 0 | 19.1298 | 840,730,000 | 2014-12-31 |
| 2687 | 2015-01-29 | 160,830,000 | 0 | 19.1298 | 840,730,000 | 2014-12-31 |
| 2688 | 2015-01-28 | 160,830,000 | 0 | 19.1298 | 840,730,000 | 2014-12-31 |
| 2689 | 2015-01-27 | 160,830,000 | -215,000 | 19.1298 | 840,730,000 | 2014-12-31 |
| 2690 | 2015-01-26 | 161,045,000 | -10,000 | 19.1554 | 840,730,000 | 2014-12-31 |
| 2691 | 2015-01-23 | 161,055,000 | 10,000 | 19.1566 | 840,730,000 | 2014-12-31 |
| 2692 | 2015-01-22 | 161,045,000 | 0 | 19.1554 | 840,730,000 | 2014-12-31 |
| 2693 | 2015-01-21 | 161,045,000 | 10,000 | 19.1554 | 840,730,000 | 2014-12-31 |
| 2694 | 2015-01-20 | 161,035,000 | 0 | 19.1542 | 840,730,000 | 2014-12-31 |
| 2695 | 2015-01-19 | 161,035,000 | 0 | 19.1542 | 840,730,000 | 2014-12-31 |
| 2696 | 2015-01-16 | 161,035,000 | 0 | 19.1542 | 840,730,000 | 2014-12-31 |
| 2697 | 2015-01-15 | 161,035,000 | 0 | 19.1542 | 840,730,000 | 2014-12-31 |
| 2698 | 2015-01-14 | 161,035,000 | 0 | 19.1542 | 840,730,000 | 2014-12-31 |
| 2699 | 2015-01-13 | 161,035,000 | 0 | 19.1542 | 840,730,000 | 2014-12-31 |
| 2700 | 2015-01-12 | 161,035,000 | 0 | 19.1542 | 840,730,000 | 2014-12-31 |
| 2701 | 2015-01-09 | 161,035,000 | 0 | 19.1542 | 840,730,000 | 2014-12-31 |
| 2702 | 2015-01-08 | 161,035,000 | 0 | 19.1542 | 840,730,000 | 2014-12-31 |
| 2703 | 2015-01-07 | 161,035,000 | 115,000 | 19.1542 | 840,730,000 | 2014-12-31 |
| 2704 | 2015-01-06 | 160,920,000 | 0 | 19.1405 | 840,730,000 | 2014-12-31 |
| 2705 | 2015-01-05 | 160,920,000 | 95,000 | 19.1405 | 840,730,000 | 2014-12-31 |
| 2706 | 2015-01-02 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-12-31 |
| 2707 | 2014-12-31 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-12-31 |
| 2708 | 2014-12-30 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2709 | 2014-12-29 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2710 | 2014-12-24 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2711 | 2014-12-23 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2712 | 2014-12-22 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2713 | 2014-12-19 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2714 | 2014-12-18 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2715 | 2014-12-17 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2716 | 2014-12-16 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2717 | 2014-12-15 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2718 | 2014-12-12 | 160,825,000 | 0 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2719 | 2014-12-11 | 160,825,000 | 115,000 | 19.1292 | 840,730,000 | 2014-11-30 |
| 2720 | 2014-12-10 | 160,710,000 | 0 | 19.1155 | 840,730,000 | 2014-11-30 |
| 2721 | 2014-12-09 | 160,710,000 | 0 | 19.1155 | 840,730,000 | 2014-11-30 |
| 2722 | 2014-12-08 | 160,710,000 | 0 | 19.1155 | 840,730,000 | 2014-11-30 |
| 2723 | 2014-12-05 | 160,710,000 | 0 | 19.1155 | 840,730,000 | 2014-11-30 |
| 2724 | 2014-12-04 | 160,710,000 | 0 | 19.1155 | 840,730,000 | 2014-11-30 |
| 2725 | 2014-12-03 | 160,710,000 | -220,000 | 19.1155 | 840,730,000 | 2014-11-30 |
| 2726 | 2014-12-02 | 160,930,000 | 0 | 19.1417 | 840,730,000 | 2014-11-30 |
| 2727 | 2014-12-01 | 160,930,000 | 0 | 19.1417 | 840,730,000 | 2014-11-30 |
| 2728 | 2014-11-28 | 160,930,000 | 0 | 19.1417 | 840,730,000 | 2014-10-31 |
| 2729 | 2014-11-27 | 160,930,000 | 0 | 19.1417 | 840,730,000 | 2014-10-31 |
| 2730 | 2014-11-26 | 160,930,000 | 0 | 19.1417 | 840,730,000 | 2014-10-31 |
| 2731 | 2014-11-25 | 160,930,000 | 410,000 | 19.1417 | 840,730,000 | 2014-10-31 |
| 2732 | 2014-11-24 | 160,520,000 | 0 | 19.0929 | 840,730,000 | 2014-10-31 |
| 2733 | 2014-11-21 | 160,520,000 | 25,000 | 19.0929 | 840,730,000 | 2014-10-31 |
| 2734 | 2014-11-20 | 160,495,000 | -45,000 | 19.0900 | 840,730,000 | 2014-10-31 |
| 2735 | 2014-11-19 | 160,540,000 | 0 | 19.0953 | 840,730,000 | 2014-10-31 |
| 2736 | 2014-11-18 | 160,540,000 | 0 | 19.0953 | 840,730,000 | 2014-10-31 |
| 2737 | 2014-11-17 | 160,540,000 | -16,745,000 | 19.0953 | 840,730,000 | 2014-10-31 |
| 2738 | 2014-11-14 | 177,285,000 | -45,000 | 21.0870 | 840,730,000 | 2014-10-31 |
| 2739 | 2014-11-13 | 177,330,000 | 0 | 21.0924 | 840,730,000 | 2014-10-31 |
| 2740 | 2014-11-12 | 177,330,000 | 0 | 21.0924 | 840,730,000 | 2014-10-31 |
| 2741 | 2014-11-11 | 177,330,000 | 0 | 21.0924 | 840,730,000 | 2014-10-31 |
| 2742 | 2014-11-10 | 177,330,000 | -1,000,000 | 21.0924 | 840,730,000 | 2014-10-31 |
| 2743 | 2014-11-07 | 178,330,000 | 0 | 21.2113 | 840,730,000 | 2014-10-31 |
| 2744 | 2014-11-06 | 178,330,000 | 0 | 21.2113 | 840,730,000 | 2014-10-31 |
| 2745 | 2014-11-05 | 178,330,000 | 0 | 21.2113 | 840,730,000 | 2014-10-31 |
| 2746 | 2014-11-04 | 178,330,000 | 0 | 21.2113 | 840,730,000 | 2014-10-31 |
| 2747 | 2014-11-03 | 178,330,000 | 0 | 21.2113 | 840,730,000 | 2014-10-31 |
| 2748 | 2014-10-31 | 178,330,000 | 0 | 21.2113 | 840,730,000 | 2014-10-31 |
| 2749 | 2014-10-30 | 178,330,000 | 0 | 21.2366 | 839,730,000 | 2014-09-30 |
| 2750 | 2014-10-29 | 178,330,000 | 0 | 21.2366 | 839,730,000 | 2014-09-30 |
| 2751 | 2014-10-28 | 178,330,000 | 0 | 21.2366 | 839,730,000 | 2014-09-30 |
| 2752 | 2014-10-27 | 178,330,000 | 0 | 21.2366 | 839,730,000 | 2014-09-30 |
| 2753 | 2014-10-24 | 178,330,000 | 0 | 21.2366 | 839,730,000 | 2014-09-30 |
| 2754 | 2014-10-23 | 178,330,000 | 0 | 21.2366 | 839,730,000 | 2014-09-30 |
| 2755 | 2014-10-22 | 178,330,000 | 0 | 21.2366 | 839,730,000 | 2014-09-30 |
| 2756 | 2014-10-21 | 178,330,000 | -420,000 | 21.2366 | 839,730,000 | 2014-09-30 |
| 2757 | 2014-10-20 | 178,750,000 | -1,000,000 | 21.2866 | 839,730,000 | 2014-09-30 |
| 2758 | 2014-10-17 | 179,750,000 | -200,000 | 21.4057 | 839,730,000 | 2014-09-30 |
| 2759 | 2014-10-16 | 179,950,000 | 0 | 21.4295 | 839,730,000 | 2014-09-30 |
| 2760 | 2014-10-15 | 179,950,000 | -240,000 | 21.4295 | 839,730,000 | 2014-09-30 |
| 2761 | 2014-10-14 | 180,190,000 | -125,000 | 21.4581 | 839,730,000 | 2014-09-30 |
| 2762 | 2014-10-13 | 180,315,000 | 0 | 21.4730 | 839,730,000 | 2014-09-30 |
| 2763 | 2014-10-10 | 180,315,000 | 0 | 21.4730 | 839,730,000 | 2014-09-30 |
| 2764 | 2014-10-09 | 180,315,000 | 0 | 21.4730 | 839,730,000 | 2014-09-30 |
| 2765 | 2014-10-08 | 180,315,000 | 0 | 21.4730 | 839,730,000 | 2014-09-30 |
| 2766 | 2014-10-07 | 180,315,000 | 0 | 21.4730 | 839,730,000 | 2014-09-30 |
| 2767 | 2014-10-06 | 180,315,000 | 0 | 21.4730 | 839,730,000 | 2014-09-30 |
| 2768 | 2014-10-03 | 180,315,000 | 2,225,000 | 21.4730 | 839,730,000 | 2014-09-30 |
| 2769 | 2014-09-30 | 178,090,000 | 900,000 | 21.2080 | 839,730,000 | 2014-09-30 |
| 2770 | 2014-09-29 | 177,190,000 | 0 | 21.1008 | 839,730,000 | 2014-08-31 |
| 2771 | 2014-09-26 | 177,190,000 | -585,000 | 21.1008 | 839,730,000 | 2014-08-31 |
| 2772 | 2014-09-25 | 177,775,000 | -500,000 | 21.1705 | 839,730,000 | 2014-08-31 |
| 2773 | 2014-09-24 | 178,275,000 | 0 | 21.2300 | 839,730,000 | 2014-08-31 |
| 2774 | 2014-09-23 | 178,275,000 | 0 | 21.2300 | 839,730,000 | 2014-08-31 |
| 2775 | 2014-09-22 | 178,275,000 | 0 | 21.2300 | 839,730,000 | 2014-08-31 |
| 2776 | 2014-09-19 | 178,275,000 | 0 | 21.2300 | 839,730,000 | 2014-08-31 |
| 2777 | 2014-09-18 | 178,275,000 | -30,000 | 21.2300 | 839,730,000 | 2014-08-31 |
| 2778 | 2014-09-17 | 178,305,000 | 0 | 21.2336 | 839,730,000 | 2014-08-31 |
| 2779 | 2014-09-16 | 178,305,000 | 30,000 | 21.2336 | 839,730,000 | 2014-08-31 |
| 2780 | 2014-09-15 | 178,275,000 | 0 | 21.2300 | 839,730,000 | 2014-08-31 |
| 2781 | 2014-09-12 | 178,275,000 | 0 | 21.2300 | 839,730,000 | 2014-08-31 |
| 2782 | 2014-09-11 | 178,275,000 | 0 | 21.2300 | 839,730,000 | 2014-08-31 |
| 2783 | 2014-09-10 | 178,275,000 | 0 | 21.2300 | 839,730,000 | 2014-08-31 |
| 2784 | 2014-09-08 | 178,275,000 | -5,685,000 | 21.2300 | 839,730,000 | 2014-08-31 |
| 2785 | 2014-09-05 | 183,960,000 | 0 | 21.9070 | 839,730,000 | 2014-08-31 |
| 2786 | 2014-09-04 | 183,960,000 | -70,000 | 21.9070 | 839,730,000 | 2014-08-31 |
| 2787 | 2014-09-03 | 184,030,000 | 0 | 21.9154 | 839,730,000 | 2014-08-31 |
| 2788 | 2014-09-02 | 184,030,000 | -25,000 | 21.9154 | 839,730,000 | 2014-08-31 |
| 2789 | 2014-09-01 | 184,055,000 | -30,000 | 21.9184 | 839,730,000 | 2014-08-31 |
| 2790 | 2014-08-29 | 184,085,000 | 0 | 21.9219 | 839,730,000 | 2014-07-31 |
| 2791 | 2014-08-28 | 184,085,000 | -20,000 | 21.9219 | 839,730,000 | 2014-07-31 |
| 2792 | 2014-08-27 | 184,105,000 | 11,700,000 | 21.9243 | 839,730,000 | 2014-07-31 |
| 2793 | 2014-08-26 | 172,405,000 | 0 | 20.5310 | 839,730,000 | 2014-07-31 |
| 2794 | 2014-08-25 | 172,405,000 | 0 | 20.5310 | 839,730,000 | 2014-07-31 |
| 2795 | 2014-08-22 | 172,405,000 | 0 | 20.5310 | 839,730,000 | 2014-07-31 |
| 2796 | 2014-08-21 | 172,405,000 | 0 | 20.5310 | 839,730,000 | 2014-07-31 |
| 2797 | 2014-08-20 | 172,405,000 | 0 | 20.5310 | 839,730,000 | 2014-07-31 |
| 2798 | 2014-08-19 | 172,405,000 | -100,000 | 20.5310 | 839,730,000 | 2014-07-31 |
| 2799 | 2014-08-18 | 172,505,000 | 0 | 20.5429 | 839,730,000 | 2014-07-31 |
| 2800 | 2014-08-15 | 172,505,000 | -250,000 | 20.5429 | 839,730,000 | 2014-07-31 |
| 2801 | 2014-08-14 | 172,755,000 | 0 | 20.5727 | 839,730,000 | 2014-07-31 |
| 2802 | 2014-08-13 | 172,755,000 | 0 | 20.5727 | 839,730,000 | 2014-07-31 |
| 2803 | 2014-08-12 | 172,755,000 | 0 | 20.5727 | 839,730,000 | 2014-07-31 |
| 2804 | 2014-08-11 | 172,755,000 | 0 | 20.5727 | 839,730,000 | 2014-07-31 |
| 2805 | 2014-08-08 | 172,755,000 | 0 | 20.5727 | 839,730,000 | 2014-07-31 |
| 2806 | 2014-08-07 | 172,755,000 | -140,000 | 20.5727 | 839,730,000 | 2014-07-31 |
| 2807 | 2014-08-06 | 172,895,000 | 0 | 20.5894 | 839,730,000 | 2014-07-31 |
| 2808 | 2014-08-05 | 172,895,000 | 180,000 | 20.5894 | 839,730,000 | 2014-07-31 |
| 2809 | 2014-08-04 | 172,715,000 | 0 | 20.5679 | 839,730,000 | 2014-07-31 |
| 2810 | 2014-08-01 | 172,715,000 | 20,000 | 20.5679 | 839,730,000 | 2014-07-31 |
| 2811 | 2014-07-31 | 172,695,000 | 30,000 | 20.5655 | 839,730,000 | 2014-07-31 |
| 2812 | 2014-07-30 | 172,665,000 | 180,000 | 20.5620 | 839,730,000 | 2014-06-30 |
| 2813 | 2014-07-29 | 172,485,000 | 60,000 | 20.5405 | 839,730,000 | 2014-06-30 |
| 2814 | 2014-07-28 | 172,425,000 | -215,000 | 20.5334 | 839,730,000 | 2014-06-30 |
| 2815 | 2014-07-25 | 172,640,000 | -30,000 | 20.5590 | 839,730,000 | 2014-06-30 |
| 2816 | 2014-07-24 | 172,670,000 | 0 | 20.5626 | 839,730,000 | 2014-06-30 |
| 2817 | 2014-07-23 | 172,670,000 | 0 | 20.5626 | 839,730,000 | 2014-06-30 |
| 2818 | 2014-07-22 | 172,670,000 | 0 | 20.5626 | 839,730,000 | 2014-06-30 |
| 2819 | 2014-07-21 | 172,670,000 | 0 | 20.5626 | 839,730,000 | 2014-06-30 |
| 2820 | 2014-07-18 | 172,670,000 | -60,000 | 20.5626 | 839,730,000 | 2014-06-30 |
| 2821 | 2014-07-17 | 172,730,000 | -200,000 | 20.5697 | 839,730,000 | 2014-06-30 |
| 2822 | 2014-07-16 | 172,930,000 | -130,000 | 20.5935 | 839,730,000 | 2014-06-30 |
| 2823 | 2014-07-15 | 173,060,000 | 180,000 | 20.6090 | 839,730,000 | 2014-06-30 |
| 2824 | 2014-07-14 | 172,880,000 | 0 | 20.5876 | 839,730,000 | 2014-06-30 |
| 2825 | 2014-07-11 | 172,880,000 | 120,000 | 20.5876 | 839,730,000 | 2014-06-30 |
| 2826 | 2014-07-10 | 172,760,000 | -75,000 | 20.5733 | 839,730,000 | 2014-06-30 |
| 2827 | 2014-07-09 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-06-30 |
| 2828 | 2014-07-08 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-06-30 |
| 2829 | 2014-07-07 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-06-30 |
| 2830 | 2014-07-04 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-06-30 |
| 2831 | 2014-07-03 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-06-30 |
| 2832 | 2014-07-02 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-06-30 |
| 2833 | 2014-06-30 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-06-30 |
| 2834 | 2014-06-27 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-05-31 |
| 2835 | 2014-06-26 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-05-31 |
| 2836 | 2014-06-25 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-05-31 |
| 2837 | 2014-06-24 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-05-31 |
| 2838 | 2014-06-23 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-05-31 |
| 2839 | 2014-06-20 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-05-31 |
| 2840 | 2014-06-19 | 172,835,000 | 0 | 20.5822 | 839,730,000 | 2014-05-31 |
| 2841 | 2014-06-18 | 172,835,000 | -25,000 | 20.5822 | 839,730,000 | 2014-05-31 |
| 2842 | 2014-06-17 | 172,860,000 | 0 | 20.5852 | 839,730,000 | 2014-05-31 |
| 2843 | 2014-06-16 | 172,860,000 | 0 | 20.5852 | 839,730,000 | 2014-05-31 |
| 2844 | 2014-06-13 | 172,860,000 | 0 | 20.5852 | 839,730,000 | 2014-05-31 |
| 2845 | 2014-06-12 | 172,860,000 | 0 | 20.5852 | 839,730,000 | 2014-05-31 |
| 2846 | 2014-06-11 | 172,860,000 | 0 | 20.5852 | 839,730,000 | 2014-05-31 |
| 2847 | 2014-06-10 | 172,860,000 | 0 | 20.5852 | 839,730,000 | 2014-05-31 |
| 2848 | 2014-06-09 | 172,860,000 | 0 | 20.5852 | 839,730,000 | 2014-05-31 |
| 2849 | 2014-06-06 | 172,860,000 | 0 | 20.5852 | 839,730,000 | 2014-05-31 |
| 2850 | 2014-06-05 | 172,860,000 | 0 | 20.5852 | 839,730,000 | 2014-05-31 |
| 2851 | 2014-06-04 | 172,860,000 | -220,000 | 20.5852 | 839,730,000 | 2014-05-31 |
| 2852 | 2014-06-03 | 173,080,000 | 0 | 20.6114 | 839,730,000 | 2014-05-31 |
| 2853 | 2014-05-30 | 173,080,000 | 0 | 20.6114 | 839,730,000 | 2014-04-30 |
| 2854 | 2014-05-29 | 173,080,000 | 30,000 | 20.6114 | 839,730,000 | 2014-04-30 |
| 2855 | 2014-05-28 | 173,050,000 | 20,000 | 20.6078 | 839,730,000 | 2014-04-30 |
| 2856 | 2014-05-27 | 173,030,000 | 0 | 20.6054 | 839,730,000 | 2014-04-30 |
| 2857 | 2014-05-26 | 173,030,000 | 20,000 | 20.6054 | 839,730,000 | 2014-04-30 |
| 2858 | 2014-05-23 | 173,010,000 | -130,000 | 20.6031 | 839,730,000 | 2014-04-30 |
| 2859 | 2014-05-22 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2860 | 2014-05-21 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2861 | 2014-05-20 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2862 | 2014-05-19 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2863 | 2014-05-16 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2864 | 2014-05-15 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2865 | 2014-05-14 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2866 | 2014-05-13 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2867 | 2014-05-12 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2868 | 2014-05-10 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2869 | 2014-05-09 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2870 | 2014-05-08 | 173,140,000 | 0 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2871 | 2014-05-07 | 173,140,000 | -5,000 | 20.6185 | 839,730,000 | 2014-04-30 |
| 2872 | 2014-05-05 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-04-30 |
| 2873 | 2014-05-02 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-04-30 |
| 2874 | 2014-04-30 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-04-30 |
| 2875 | 2014-04-29 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2876 | 2014-04-28 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2877 | 2014-04-25 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2878 | 2014-04-24 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2879 | 2014-04-23 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2880 | 2014-04-22 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2881 | 2014-04-17 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2882 | 2014-04-16 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2883 | 2014-04-15 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2884 | 2014-04-14 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2885 | 2014-04-11 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2886 | 2014-04-10 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2887 | 2014-04-09 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2888 | 2014-04-08 | 173,145,000 | 0 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2889 | 2014-04-07 | 173,145,000 | -20,000 | 20.6191 | 839,730,000 | 2014-03-31 |
| 2890 | 2014-04-04 | 173,165,000 | 0 | 20.6215 | 839,730,000 | 2014-03-31 |
| 2891 | 2014-04-03 | 173,165,000 | 0 | 20.6215 | 839,730,000 | 2014-03-31 |
| 2892 | 2014-04-02 | 173,165,000 | 135,000 | 20.6215 | 839,730,000 | 2014-03-31 |
| 2893 | 2014-04-01 | 173,030,000 | 0 | 20.6054 | 839,730,000 | 2014-03-31 |
| 2894 | 2014-03-31 | 173,030,000 | 260,000 | 20.6054 | 839,730,000 | 2014-03-31 |
| 2895 | 2014-03-28 | 172,770,000 | 0 | 20.5745 | 839,730,000 | 2014-02-28 |
| 2896 | 2014-03-27 | 172,770,000 | 0 | 20.5745 | 839,730,000 | 2014-02-28 |
| 2897 | 2014-03-26 | 172,770,000 | -5,000 | 20.5745 | 839,730,000 | 2014-02-28 |
| 2898 | 2014-03-25 | 172,775,000 | -945,000 | 20.5751 | 839,730,000 | 2014-02-28 |
| 2899 | 2014-03-24 | 173,720,000 | -220,000 | 20.6876 | 839,730,000 | 2014-02-28 |
| 2900 | 2014-03-21 | 173,940,000 | 0 | 20.7138 | 839,730,000 | 2014-02-28 |
| 2901 | 2014-03-20 | 173,940,000 | 85,000 | 20.7138 | 839,730,000 | 2014-02-28 |
| 2902 | 2014-03-19 | 173,855,000 | 0 | 20.7037 | 839,730,000 | 2014-02-28 |
| 2903 | 2014-03-18 | 173,855,000 | 15,000 | 20.7037 | 839,730,000 | 2014-02-28 |
| 2904 | 2014-03-17 | 173,840,000 | 100,000 | 20.7019 | 839,730,000 | 2014-02-28 |
| 2905 | 2014-03-14 | 173,740,000 | 185,000 | 20.6900 | 839,730,000 | 2014-02-28 |
| 2906 | 2014-03-13 | 173,555,000 | -270,000 | 20.6680 | 839,730,000 | 2014-02-28 |
| 2907 | 2014-03-12 | 173,825,000 | -1,345,000 | 20.7001 | 839,730,000 | 2014-02-28 |
| 2908 | 2014-03-11 | 175,170,000 | -835,000 | 20.8603 | 839,730,000 | 2014-02-28 |
| 2909 | 2014-03-10 | 176,005,000 | -210,000 | 20.9597 | 839,730,000 | 2014-02-28 |
| 2910 | 2014-03-07 | 176,215,000 | -415,000 | 20.9847 | 839,730,000 | 2014-02-28 |
| 2911 | 2014-03-06 | 176,630,000 | 205,000 | 21.0341 | 839,730,000 | 2014-02-28 |
| 2912 | 2014-03-05 | 176,425,000 | -100,000 | 21.0097 | 839,730,000 | 2014-02-28 |
| 2913 | 2014-03-04 | 176,525,000 | -665,000 | 21.0216 | 839,730,000 | 2014-02-28 |
| 2914 | 2014-03-03 | 177,190,000 | -285,000 | 21.1008 | 839,730,000 | 2014-02-28 |
| 2915 | 2014-02-28 | 177,475,000 | -20,000 | 21.1348 | 839,730,000 | 2014-02-28 |
| 2916 | 2014-02-27 | 177,495,000 | 0 | 21.1372 | 839,730,000 | 2014-01-31 |
| 2917 | 2014-02-26 | 177,495,000 | -10,000 | 21.1372 | 839,730,000 | 2014-01-31 |
| 2918 | 2014-02-25 | 177,505,000 | 5,000 | 21.1383 | 839,730,000 | 2014-01-31 |
| 2919 | 2014-02-24 | 177,500,000 | -690,000 | 21.1377 | 839,730,000 | 2014-01-31 |
| 2920 | 2014-02-21 | 178,190,000 | -305,000 | 21.2199 | 839,730,000 | 2014-01-31 |
| 2921 | 2014-02-20 | 178,495,000 | 0 | 21.2562 | 839,730,000 | 2014-01-31 |
| 2922 | 2014-02-19 | 178,495,000 | -150,000 | 21.2562 | 839,730,000 | 2014-01-31 |
| 2923 | 2014-02-18 | 178,645,000 | -180,000 | 21.2741 | 839,730,000 | 2014-01-31 |
| 2924 | 2014-02-17 | 178,825,000 | -280,000 | 21.2955 | 839,730,000 | 2014-01-31 |
| 2925 | 2014-02-14 | 179,105,000 | -290,000 | 21.3289 | 839,730,000 | 2014-01-31 |
| 2926 | 2014-02-13 | 179,395,000 | -115,000 | 21.3634 | 839,730,000 | 2014-01-31 |
| 2927 | 2014-02-12 | 179,510,000 | -765,000 | 21.3771 | 839,730,000 | 2014-01-31 |
| 2928 | 2014-02-11 | 180,275,000 | -520,000 | 21.4682 | 839,730,000 | 2014-01-31 |
| 2929 | 2014-02-10 | 180,795,000 | 0 | 21.5301 | 839,730,000 | 2014-01-31 |
| 2930 | 2014-02-07 | 180,795,000 | 120,000 | 21.5301 | 839,730,000 | 2014-01-31 |
| 2931 | 2014-02-06 | 180,675,000 | 0 | 21.5158 | 839,730,000 | 2014-01-31 |
| 2932 | 2014-02-05 | 180,675,000 | -5,000 | 21.5158 | 839,730,000 | 2014-01-31 |
| 2933 | 2014-02-04 | 180,680,000 | 0 | 21.5164 | 839,730,000 | 2014-01-31 |
| 2934 | 2014-01-30 | 180,680,000 | 0 | 21.5164 | 839,730,000 | 2013-12-31 |
| 2935 | 2014-01-29 | 180,680,000 | 0 | 21.5164 | 839,730,000 | 2013-12-31 |
| 2936 | 2014-01-28 | 180,680,000 | -125,000 | 21.5164 | 839,730,000 | 2013-12-31 |
| 2937 | 2014-01-27 | 180,805,000 | 20,000 | 21.5313 | 839,730,000 | 2013-12-31 |
| 2938 | 2014-01-24 | 180,785,000 | 25,000 | 21.5289 | 839,730,000 | 2013-12-31 |
| 2939 | 2014-01-23 | 180,760,000 | -500,000 | 21.5260 | 839,730,000 | 2013-12-31 |
| 2940 | 2014-01-22 | 181,260,000 | -350,000 | 21.5855 | 839,730,000 | 2013-12-31 |
| 2941 | 2014-01-21 | 181,610,000 | -45,000 | 21.6272 | 839,730,000 | 2013-12-31 |
| 2942 | 2014-01-20 | 181,655,000 | -1,980,000 | 21.6325 | 839,730,000 | 2013-12-31 |
| 2943 | 2014-01-17 | 183,635,000 | 0 | 21.8683 | 839,730,000 | 2013-12-31 |
| 2944 | 2014-01-16 | 183,635,000 | -690,000 | 21.8683 | 839,730,000 | 2013-12-31 |
| 2945 | 2014-01-15 | 184,325,000 | -125,000 | 21.9505 | 839,730,000 | 2013-12-31 |
| 2946 | 2014-01-14 | 184,450,000 | -55,000 | 21.9654 | 839,730,000 | 2013-12-31 |
| 2947 | 2014-01-13 | 184,505,000 | -150,000 | 21.9719 | 839,730,000 | 2013-12-31 |
| 2948 | 2014-01-10 | 184,655,000 | 0 | 21.9898 | 839,730,000 | 2013-12-31 |
| 2949 | 2014-01-09 | 184,655,000 | 0 | 21.9898 | 839,730,000 | 2013-12-31 |
| 2950 | 2014-01-08 | 184,655,000 | 120,000 | 21.9898 | 839,730,000 | 2013-12-31 |
| 2951 | 2014-01-07 | 184,535,000 | 0 | 21.9755 | 839,730,000 | 2013-12-31 |
| 2952 | 2014-01-06 | 184,535,000 | 0 | 21.9755 | 839,730,000 | 2013-12-31 |
| 2953 | 2014-01-03 | 184,535,000 | -15,000 | 21.9755 | 839,730,000 | 2013-12-31 |
| 2954 | 2014-01-02 | 184,550,000 | -20,000 | 21.9773 | 839,730,000 | 2013-12-31 |
| 2955 | 2013-12-31 | 184,570,000 | 0 | 21.9797 | 839,730,000 | 2013-12-31 |
| 2956 | 2013-12-30 | 184,570,000 | 0 | 21.9797 | 839,730,000 | 2013-11-30 |
| 2957 | 2013-12-27 | 184,570,000 | 0 | 21.9797 | 839,730,000 | 2013-11-30 |
| 2958 | 2013-12-24 | 184,570,000 | 0 | 21.9797 | 839,730,000 | 2013-11-30 |
| 2959 | 2013-12-23 | 184,570,000 | 0 | 21.9797 | 839,730,000 | 2013-11-30 |
| 2960 | 2013-12-20 | 184,570,000 | 0 | 21.9797 | 839,730,000 | 2013-11-30 |
| 2961 | 2013-12-19 | 184,570,000 | -205,000 | 21.9797 | 839,730,000 | 2013-11-30 |
| 2962 | 2013-12-18 | 184,775,000 | 0 | 22.0041 | 839,730,000 | 2013-11-30 |
| 2963 | 2013-12-17 | 184,775,000 | -500,000 | 22.0041 | 839,730,000 | 2013-11-30 |
| 2964 | 2013-12-16 | 185,275,000 | 85,000 | 22.0636 | 839,730,000 | 2013-11-30 |
| 2965 | 2013-12-13 | 185,190,000 | -20,000 | 22.0535 | 839,730,000 | 2013-11-30 |
| 2966 | 2013-12-12 | 185,210,000 | -265,000 | 22.0559 | 839,730,000 | 2013-11-30 |
| 2967 | 2013-12-11 | 185,475,000 | -15,000 | 22.0875 | 839,730,000 | 2013-11-30 |
| 2968 | 2013-12-10 | 185,490,000 | -840,000 | 22.0892 | 839,730,000 | 2013-11-30 |
| 2969 | 2013-12-09 | 186,330,000 | 35,000 | 22.1893 | 839,730,000 | 2013-11-30 |
| 2970 | 2013-12-06 | 186,295,000 | 120,000 | 22.1851 | 839,730,000 | 2013-11-30 |
| 2971 | 2013-12-05 | 186,175,000 | -30,000 | 22.1708 | 839,730,000 | 2013-11-30 |
| 2972 | 2013-12-04 | 186,205,000 | 190,000 | 22.1744 | 839,730,000 | 2013-11-30 |
| 2973 | 2013-12-03 | 186,015,000 | -160,000 | 22.1518 | 839,730,000 | 2013-11-30 |
| 2974 | 2013-12-02 | 186,175,000 | 25,000 | 22.1708 | 839,730,000 | 2013-11-30 |
| 2975 | 2013-11-29 | 186,150,000 | -1,000,000 | 22.1678 | 839,730,000 | 2013-11-12 |
| 2976 | 2013-11-28 | 187,150,000 | -435,000 | 22.2869 | 839,730,000 | 2013-11-12 |
| 2977 | 2013-11-27 | 187,585,000 | 140,000 | 22.3387 | 839,730,000 | 2013-11-12 |
| 2978 | 2013-11-26 | 187,445,000 | 0 | 22.3221 | 839,730,000 | 2013-11-12 |
| 2979 | 2013-11-25 | 187,445,000 | -55,000 | 22.3221 | 839,730,000 | 2013-11-12 |
| 2980 | 2013-11-22 | 187,500,000 | -170,000 | 22.3286 | 839,730,000 | 2013-11-12 |
| 2981 | 2013-11-21 | 187,670,000 | -160,000 | 22.3489 | 839,730,000 | 2013-11-12 |
| 2982 | 2013-11-20 | 187,830,000 | -100,000 | 22.3679 | 839,730,000 | 2013-11-12 |
| 2983 | 2013-11-19 | 187,930,000 | -620,000 | 22.3798 | 839,730,000 | 2013-11-12 |
| 2984 | 2013-11-18 | 188,550,000 | -100,000 | 22.4536 | 839,730,000 | 2013-11-12 |
| 2985 | 2013-11-15 | 188,650,000 | 60,000 | 22.4656 | 839,730,000 | 2013-11-12 |
| 2986 | 2013-11-14 | 188,590,000 | 0 | 22.4584 | 839,730,000 | 2013-11-12 |
| 2987 | 2013-11-13 | 188,590,000 | -525,000 | 22.4584 | 839,730,000 | 2013-11-12 |
| 2988 | 2013-11-12 | 189,115,000 | 0 | 22.5209 | 839,730,000 | 2013-11-12 |
| 2989 | 2013-11-11 | 189,115,000 | -750,000 | 23.2946 | 811,840,000 | 2013-10-31 |
| 2990 | 2013-11-08 | 189,865,000 | -530,000 | 23.3870 | 811,840,000 | 2013-10-31 |
| 2991 | 2013-11-07 | 190,395,000 | -315,000 | 23.4523 | 811,840,000 | 2013-10-31 |
| 2992 | 2013-11-06 | 190,710,000 | -60,000 | 23.4911 | 811,840,000 | 2013-10-31 |
| 2993 | 2013-11-05 | 190,770,000 | 0 | 23.4985 | 811,840,000 | 2013-10-31 |
| 2994 | 2013-11-04 | 190,770,000 | -30,000 | 23.4985 | 811,840,000 | 2013-10-31 |
| 2995 | 2013-11-01 | 190,800,000 | -5,000 | 23.5022 | 811,840,000 | 2013-10-31 |
| 2996 | 2013-10-31 | 190,805,000 | 0 | 23.5028 | 811,840,000 | 2013-10-31 |
| 2997 | 2013-10-30 | 190,805,000 | 135,000 | 23.5028 | 811,840,000 | 2013-09-30 |
| 2998 | 2013-10-29 | 190,670,000 | 0 | 23.4862 | 811,840,000 | 2013-09-30 |
| 2999 | 2013-10-28 | 190,670,000 | 0 | 23.4862 | 811,840,000 | 2013-09-30 |
| 3000 | 2013-10-25 | 190,670,000 | 0 | 23.4862 | 811,840,000 | 2013-09-30 |
| 3001 | 2013-10-24 | 190,670,000 | 0 | 23.4862 | 811,840,000 | 2013-09-30 |
| 3002 | 2013-10-23 | 190,670,000 | -20,000 | 23.4862 | 811,840,000 | 2013-09-30 |
| 3003 | 2013-10-22 | 190,690,000 | 90,000 | 23.4886 | 811,840,000 | 2013-09-30 |
| 3004 | 2013-10-21 | 190,600,000 | 0 | 23.4775 | 811,840,000 | 2013-09-30 |
| 3005 | 2013-10-18 | 190,600,000 | -360,000 | 23.4775 | 811,840,000 | 2013-09-30 |
| 3006 | 2013-10-17 | 190,960,000 | -100,000 | 23.5219 | 811,840,000 | 2013-09-30 |
| 3007 | 2013-10-16 | 191,060,000 | 0 | 23.5342 | 811,840,000 | 2013-09-30 |
| 3008 | 2013-10-15 | 191,060,000 | -80,000 | 23.5342 | 811,840,000 | 2013-09-30 |
| 3009 | 2013-10-11 | 191,140,000 | 0 | 23.5440 | 811,840,000 | 2013-09-30 |
| 3010 | 2013-10-10 | 191,140,000 | 0 | 23.5440 | 811,840,000 | 2013-09-30 |
| 3011 | 2013-10-09 | 191,140,000 | -35,000 | 23.5440 | 811,840,000 | 2013-09-30 |
| 3012 | 2013-10-08 | 191,175,000 | 0 | 23.5484 | 811,840,000 | 2013-09-30 |
| 3013 | 2013-10-07 | 191,175,000 | -100,000 | 23.5484 | 811,840,000 | 2013-09-30 |
| 3014 | 2013-10-04 | 191,275,000 | 0 | 23.5607 | 811,840,000 | 2013-09-30 |
| 3015 | 2013-10-03 | 191,275,000 | 0 | 23.5607 | 811,840,000 | 2013-09-30 |
| 3016 | 2013-10-02 | 191,275,000 | 0 | 23.5607 | 811,840,000 | 2013-09-30 |
| 3017 | 2013-09-30 | 191,275,000 | 0 | 23.5607 | 811,840,000 | 2013-09-30 |
| 3018 | 2013-09-27 | 191,275,000 | 0 | 23.5607 | 811,840,000 | 2013-08-31 |
| 3019 | 2013-09-26 | 191,275,000 | -40,000 | 23.5607 | 811,840,000 | 2013-08-31 |
| 3020 | 2013-09-25 | 191,315,000 | -105,000 | 23.5656 | 811,840,000 | 2013-08-31 |
| 3021 | 2013-09-24 | 191,420,000 | 0 | 23.5785 | 811,840,000 | 2013-08-31 |
| 3022 | 2013-09-23 | 191,420,000 | 20,000 | 23.5785 | 811,840,000 | 2013-08-31 |
| 3023 | 2013-09-19 | 191,400,000 | -130,000 | 23.5761 | 811,840,000 | 2013-08-31 |
| 3024 | 2013-09-18 | 191,530,000 | -40,000 | 23.5921 | 811,840,000 | 2013-08-31 |
| 3025 | 2013-09-17 | 191,570,000 | 380,000 | 23.5970 | 811,840,000 | 2013-08-31 |
| 3026 | 2013-09-16 | 191,190,000 | 15,000 | 23.5502 | 811,840,000 | 2013-08-31 |
| 3027 | 2013-09-13 | 191,175,000 | -640,000 | 23.5484 | 811,840,000 | 2013-08-31 |
| 3028 | 2013-09-12 | 191,815,000 | -320,000 | 23.6272 | 811,840,000 | 2013-08-31 |
| 3029 | 2013-09-11 | 192,135,000 | -10,000 | 23.6666 | 811,840,000 | 2013-08-31 |
| 3030 | 2013-09-10 | 192,145,000 | 215,000 | 23.6678 | 811,840,000 | 2013-08-31 |
| 3031 | 2013-09-09 | 191,930,000 | -70,000 | 23.6414 | 811,840,000 | 2013-08-31 |
| 3032 | 2013-09-06 | 192,000,000 | -10,000 | 23.6500 | 811,840,000 | 2013-08-31 |
| 3033 | 2013-09-05 | 192,010,000 | -20,000 | 23.6512 | 811,840,000 | 2013-08-31 |
| 3034 | 2013-09-04 | 192,030,000 | 0 | 23.6537 | 811,840,000 | 2013-08-31 |
| 3035 | 2013-09-03 | 192,030,000 | -450,000 | 23.6537 | 811,840,000 | 2013-08-31 |
| 3036 | 2013-09-02 | 192,480,000 | 20,000 | 23.7091 | 811,840,000 | 2013-08-31 |
| 3037 | 2013-08-30 | 192,460,000 | 165,000 | 23.7066 | 811,840,000 | 2013-07-31 |
| 3038 | 2013-08-29 | 192,295,000 | -20,000 | 23.6863 | 811,840,000 | 2013-07-31 |
| 3039 | 2013-08-28 | 192,315,000 | 0 | 23.6888 | 811,840,000 | 2013-07-31 |
| 3040 | 2013-08-27 | 192,315,000 | 0 | 23.6888 | 811,840,000 | 2013-07-31 |
| 3041 | 2013-08-26 | 192,315,000 | 0 | 23.6888 | 811,840,000 | 2013-07-31 |
| 3042 | 2013-08-23 | 192,315,000 | -40,000 | 23.6888 | 811,840,000 | 2013-07-31 |
| 3043 | 2013-08-22 | 192,355,000 | 0 | 23.6937 | 811,840,000 | 2013-07-31 |
| 3044 | 2013-08-21 | 192,355,000 | 0 | 23.6937 | 811,840,000 | 2013-07-31 |
| 3045 | 2013-08-20 | 192,355,000 | 0 | 23.6937 | 811,840,000 | 2013-07-31 |
| 3046 | 2013-08-19 | 192,355,000 | 0 | 23.6937 | 811,840,000 | 2013-07-31 |
| 3047 | 2013-08-16 | 192,355,000 | -70,000 | 23.6937 | 811,840,000 | 2013-07-31 |
| 3048 | 2013-08-15 | 192,425,000 | 0 | 23.7023 | 811,840,000 | 2013-07-31 |
| 3049 | 2013-08-14 | 192,425,000 | 0 | 23.7023 | 811,840,000 | 2013-07-31 |
| 3050 | 2013-08-13 | 192,425,000 | 830,000 | 23.7023 | 811,840,000 | 2013-07-31 |
| 3051 | 2013-08-12 | 191,595,000 | -50,000 | 23.6001 | 811,840,000 | 2013-07-31 |
| 3052 | 2013-08-09 | 191,645,000 | -20,000 | 23.6063 | 811,840,000 | 2013-07-31 |
| 3053 | 2013-08-08 | 191,665,000 | 1,230,000 | 23.6087 | 811,840,000 | 2013-07-31 |
| 3054 | 2013-08-07 | 190,435,000 | -260,000 | 23.4572 | 811,840,000 | 2013-07-31 |
| 3055 | 2013-08-06 | 190,695,000 | 1,500,000 | 23.4892 | 811,840,000 | 2013-07-31 |
| 3056 | 2013-08-05 | 189,195,000 | -1,515,000 | 23.3045 | 811,840,000 | 2013-07-31 |
| 3057 | 2013-08-02 | 190,710,000 | 0 | 23.4911 | 811,840,000 | 2013-07-31 |
| 3058 | 2013-08-01 | 190,710,000 | 0 | 23.4911 | 811,840,000 | 2013-07-31 |
| 3059 | 2013-07-31 | 190,710,000 | -25,000 | 23.4911 | 811,840,000 | 2013-07-31 |
| 3060 | 2013-07-30 | 190,735,000 | 0 | 23.4942 | 811,840,000 | 2013-06-30 |
| 3061 | 2013-07-29 | 190,735,000 | 0 | 23.4942 | 811,840,000 | 2013-06-30 |
| 3062 | 2013-07-26 | 190,735,000 | 0 | 23.4942 | 811,840,000 | 2013-06-30 |
| 3063 | 2013-07-25 | 190,735,000 | 0 | 23.4942 | 811,840,000 | 2013-06-30 |
| 3064 | 2013-07-24 | 190,735,000 | -55,000 | 23.4942 | 811,840,000 | 2013-06-30 |
| 3065 | 2013-07-23 | 190,790,000 | 0 | 23.5009 | 811,840,000 | 2013-06-30 |
| 3066 | 2013-07-22 | 190,790,000 | 0 | 23.5009 | 811,840,000 | 2013-06-30 |
| 3067 | 2013-07-19 | 190,790,000 | 0 | 23.5009 | 811,840,000 | 2013-06-30 |
| 3068 | 2013-07-18 | 190,790,000 | 0 | 23.5009 | 811,840,000 | 2013-06-30 |
| 3069 | 2013-07-17 | 190,790,000 | 0 | 23.5009 | 811,840,000 | 2013-06-30 |
| 3070 | 2013-07-16 | 190,790,000 | 0 | 23.5009 | 811,840,000 | 2013-06-30 |
| 3071 | 2013-07-15 | 190,790,000 | 0 | 23.5009 | 811,840,000 | 2013-06-30 |
| 3072 | 2013-07-12 | 190,790,000 | 35,000 | 23.5009 | 811,840,000 | 2013-06-30 |
| 3073 | 2013-07-11 | 190,755,000 | 10,000 | 23.4966 | 811,840,000 | 2013-06-30 |
| 3074 | 2013-07-10 | 190,745,000 | 0 | 23.4954 | 811,840,000 | 2013-06-30 |
| 3075 | 2013-07-09 | 190,745,000 | -20,000 | 23.4954 | 811,840,000 | 2013-06-30 |
| 3076 | 2013-07-08 | 190,765,000 | 0 | 23.4979 | 811,840,000 | 2013-06-30 |
| 3077 | 2013-07-05 | 190,765,000 | 0 | 23.4979 | 811,840,000 | 2013-06-30 |
| 3078 | 2013-07-04 | 190,765,000 | 0 | 23.4979 | 811,840,000 | 2013-06-30 |
| 3079 | 2013-07-03 | 190,765,000 | 0 | 23.4979 | 811,840,000 | 2013-06-30 |
| 3080 | 2013-07-02 | 190,765,000 | 0 | 23.4979 | 811,840,000 | 2013-06-30 |
| 3081 | 2013-06-28 | 190,765,000 | 0 | 23.4979 | 811,840,000 | 2013-05-31 |
| 3082 | 2013-06-27 | 190,765,000 | 0 | 23.4979 | 811,840,000 | 2013-05-31 |
| 3083 | 2013-06-26 | 190,765,000 | 20,000 | 23.4979 | 811,840,000 | 2013-05-31 |
| 3084 | 2013-06-25 | 190,745,000 | 0 | 23.4954 | 811,840,000 | 2013-05-31 |
| 3085 | 2013-06-24 | 190,745,000 | -80,000 | 23.4954 | 811,840,000 | 2013-05-31 |
| 3086 | 2013-06-21 | 190,825,000 | -405,000 | 23.5052 | 811,840,000 | 2013-05-31 |
| 3087 | 2013-06-20 | 191,230,000 | -170,000 | 23.5551 | 811,840,000 | 2013-05-31 |
| 3088 | 2013-06-19 | 191,400,000 | -1,580,000 | 23.5761 | 811,840,000 | 2013-05-31 |
| 3089 | 2013-06-18 | 192,980,000 | -75,000 | 23.7707 | 811,840,000 | 2013-05-31 |
| 3090 | 2013-06-17 | 193,055,000 | 45,000 | 23.7799 | 811,840,000 | 2013-05-31 |
| 3091 | 2013-06-14 | 193,010,000 | 0 | 23.7744 | 811,840,000 | 2013-05-31 |
| 3092 | 2013-06-13 | 193,010,000 | -20,000 | 23.7744 | 811,840,000 | 2013-05-31 |
| 3093 | 2013-06-11 | 193,030,000 | 13,000,000 | 23.7769 | 811,840,000 | 2013-05-31 |
| 3094 | 2013-06-10 | 180,030,000 | 0 | 22.1756 | 811,840,000 | 2013-05-31 |
| 3095 | 2013-06-07 | 180,030,000 | 0 | 22.1756 | 811,840,000 | 2013-05-31 |
| 3096 | 2013-06-06 | 180,030,000 | -190,000 | 22.1756 | 811,840,000 | 2013-05-31 |
| 3097 | 2013-06-05 | 180,220,000 | 0 | 22.1990 | 811,840,000 | 2013-05-31 |
| 3098 | 2013-06-04 | 180,220,000 | -45,000 | 22.1990 | 811,840,000 | 2013-05-31 |
| 3099 | 2013-06-03 | 180,265,000 | 0 | 22.2045 | 811,840,000 | 2013-05-31 |
| 3100 | 2013-05-31 | 180,265,000 | 0 | 22.2045 | 811,840,000 | 2013-05-31 |
| 3101 | 2013-05-30 | 180,265,000 | 0 | 22.2045 | 811,840,000 | 2013-04-30 |
| 3102 | 2013-05-29 | 180,265,000 | 0 | 22.2045 | 811,840,000 | 2013-04-30 |
| 3103 | 2013-05-28 | 180,265,000 | 0 | 22.2045 | 811,840,000 | 2013-04-30 |
| 3104 | 2013-05-27 | 180,265,000 | -5,000 | 22.2045 | 811,840,000 | 2013-04-30 |
| 3105 | 2013-05-24 | 180,270,000 | -420,000 | 22.2051 | 811,840,000 | 2013-04-30 |
| 3106 | 2013-05-23 | 180,690,000 | 225,000 | 22.2568 | 811,840,000 | 2013-04-30 |
| 3107 | 2013-05-22 | 180,465,000 | 445,000 | 22.2291 | 811,840,000 | 2013-04-30 |
| 3108 | 2013-05-21 | 180,020,000 | -175,000 | 22.1743 | 811,840,000 | 2013-04-30 |
| 3109 | 2013-05-20 | 180,195,000 | -200,000 | 22.1959 | 811,840,000 | 2013-04-30 |
| 3110 | 2013-05-16 | 180,395,000 | -170,000 | 22.2205 | 811,840,000 | 2013-04-30 |
| 3111 | 2013-05-15 | 180,565,000 | -30,000 | 22.2415 | 811,840,000 | 2013-04-30 |
| 3112 | 2013-05-14 | 180,595,000 | -30,000 | 22.2451 | 811,840,000 | 2013-04-30 |
| 3113 | 2013-05-13 | 180,625,000 | 200,000 | 22.2488 | 811,840,000 | 2013-04-30 |
| 3114 | 2013-05-10 | 180,425,000 | -430,000 | 22.2242 | 811,840,000 | 2013-04-30 |
| 3115 | 2013-05-09 | 180,855,000 | -100,000 | 22.2772 | 811,840,000 | 2013-04-30 |
| 3116 | 2013-05-08 | 180,955,000 | -550,000 | 22.2895 | 811,840,000 | 2013-04-30 |
| 3117 | 2013-05-07 | 181,505,000 | -45,000 | 22.3572 | 811,840,000 | 2013-04-30 |
| 3118 | 2013-05-06 | 181,550,000 | 20,000 | 22.3628 | 811,840,000 | 2013-04-30 |
| 3119 | 2013-05-03 | 181,530,000 | -280,000 | 22.3603 | 811,840,000 | 2013-04-30 |
| 3120 | 2013-05-02 | 181,810,000 | 50,000 | 22.3948 | 811,840,000 | 2013-04-30 |
| 3121 | 2013-04-30 | 181,760,000 | 0 | 22.3886 | 811,840,000 | 2013-04-30 |
| 3122 | 2013-04-29 | 181,760,000 | 0 | 22.3886 | 811,840,000 | 2013-03-31 |
| 3123 | 2013-04-26 | 181,760,000 | 0 | 22.3886 | 811,840,000 | 2013-03-31 |
| 3124 | 2013-04-25 | 181,760,000 | 0 | 22.3886 | 811,840,000 | 2013-03-31 |
| 3125 | 2013-04-24 | 181,760,000 | -20,000 | 22.3886 | 811,840,000 | 2013-03-31 |
| 3126 | 2013-04-23 | 181,780,000 | 0 | 22.3911 | 811,840,000 | 2013-03-31 |
| 3127 | 2013-04-22 | 181,780,000 | 27,315,000 | 22.3911 | 811,840,000 | 2013-03-31 |
| 3128 | 2013-04-19 | 154,465,000 | 0 | 19.0265 | 811,840,000 | 2013-03-31 |
| 3129 | 2013-04-18 | 154,465,000 | -20,000 | 19.0265 | 811,840,000 | 2013-03-31 |
| 3130 | 2013-04-17 | 154,485,000 | 0 | 19.0290 | 811,840,000 | 2013-03-31 |
| 3131 | 2013-04-16 | 154,485,000 | -205,000 | 19.0290 | 811,840,000 | 2013-03-31 |
| 3132 | 2013-04-15 | 154,690,000 | -10,000 | 19.0542 | 811,840,000 | 2013-03-31 |
| 3133 | 2013-04-12 | 154,700,000 | 20,000 | 19.0555 | 811,840,000 | 2013-03-31 |
| 3134 | 2013-04-11 | 154,680,000 | 175,000 | 19.0530 | 811,840,000 | 2013-03-31 |
| 3135 | 2013-04-10 | 154,505,000 | -105,000 | 19.0315 | 811,840,000 | 2013-03-31 |
| 3136 | 2013-04-09 | 154,610,000 | 0 | 19.0444 | 811,840,000 | 2013-03-31 |
| 3137 | 2013-04-08 | 154,610,000 | 0 | 19.0444 | 811,840,000 | 2013-03-31 |
| 3138 | 2013-04-05 | 154,610,000 | 0 | 19.0444 | 811,840,000 | 2013-03-31 |
| 3139 | 2013-04-03 | 154,610,000 | 0 | 19.0444 | 811,840,000 | 2013-03-31 |
| 3140 | 2013-04-02 | 154,610,000 | 0 | 19.0444 | 811,840,000 | 2013-03-31 |
| 3141 | 2013-03-28 | 154,610,000 | 0 | 19.0444 | 811,840,000 | 2013-02-28 |
| 3142 | 2013-03-27 | 154,610,000 | -10,000 | 19.0444 | 811,840,000 | 2013-02-28 |
| 3143 | 2013-03-26 | 154,620,000 | 0 | 19.0456 | 811,840,000 | 2013-02-28 |
| 3144 | 2013-03-25 | 154,620,000 | -35,000 | 19.0456 | 811,840,000 | 2013-02-28 |
| 3145 | 2013-03-22 | 154,655,000 | 0 | 19.0499 | 811,840,000 | 2013-02-28 |
| 3146 | 2013-03-21 | 154,655,000 | 0 | 19.0499 | 811,840,000 | 2013-02-28 |
| 3147 | 2013-03-20 | 154,655,000 | 0 | 19.0499 | 811,840,000 | 2013-02-28 |
| 3148 | 2013-03-19 | 154,655,000 | 0 | 19.0499 | 811,840,000 | 2013-02-28 |
| 3149 | 2013-03-18 | 154,655,000 | 0 | 19.0499 | 811,840,000 | 2013-02-28 |
| 3150 | 2013-03-15 | 154,655,000 | 0 | 19.0499 | 811,840,000 | 2013-02-28 |
| 3151 | 2013-03-14 | 154,655,000 | 0 | 19.0499 | 811,840,000 | 2013-02-28 |
| 3152 | 2013-03-13 | 154,655,000 | -10,000 | 19.0499 | 811,840,000 | 2013-02-28 |
| 3153 | 2013-03-12 | 154,665,000 | 20,000 | 19.0512 | 811,840,000 | 2013-02-28 |
| 3154 | 2013-03-11 | 154,645,000 | 0 | 19.0487 | 811,840,000 | 2013-02-28 |
| 3155 | 2013-03-08 | 154,645,000 | 0 | 19.0487 | 811,840,000 | 2013-02-28 |
| 3156 | 2013-03-07 | 154,645,000 | 0 | 19.0487 | 811,840,000 | 2013-02-28 |
| 3157 | 2013-03-06 | 154,645,000 | 20,000 | 19.0487 | 811,840,000 | 2013-02-28 |
| 3158 | 2013-03-05 | 154,625,000 | 25,000 | 19.0462 | 811,840,000 | 2013-02-28 |
| 3159 | 2013-03-04 | 154,600,000 | 20,000 | 19.0432 | 811,840,000 | 2013-02-28 |
| 3160 | 2013-03-01 | 154,580,000 | 30,000 | 19.0407 | 811,840,000 | 2013-02-28 |
| 3161 | 2013-02-28 | 154,550,000 | 195,000 | 19.0370 | 811,840,000 | 2013-02-28 |
| 3162 | 2013-02-27 | 154,355,000 | 0 | 19.0130 | 811,840,000 | 2013-01-31 |
| 3163 | 2013-02-26 | 154,355,000 | 0 | 19.0130 | 811,840,000 | 2013-01-31 |
| 3164 | 2013-02-25 | 154,355,000 | 30,000 | 19.0130 | 811,840,000 | 2013-01-31 |
| 3165 | 2013-02-22 | 154,325,000 | 0 | 19.0093 | 811,840,000 | 2013-01-31 |
| 3166 | 2013-02-21 | 154,325,000 | 15,000 | 19.0093 | 811,840,000 | 2013-01-31 |
| 3167 | 2013-02-20 | 154,310,000 | 0 | 19.0074 | 811,840,000 | 2013-01-31 |
| 3168 | 2013-02-19 | 154,310,000 | 10,000 | 19.0074 | 811,840,000 | 2013-01-31 |
| 3169 | 2013-02-18 | 154,300,000 | 0 | 19.0062 | 811,840,000 | 2013-01-31 |
| 3170 | 2013-02-15 | 154,300,000 | 0 | 19.0062 | 811,840,000 | 2013-01-31 |
| 3171 | 2013-02-14 | 154,300,000 | 0 | 19.0062 | 811,840,000 | 2013-01-31 |
| 3172 | 2013-02-08 | 154,300,000 | 30,000 | 19.0062 | 811,840,000 | 2013-01-31 |
| 3173 | 2013-02-07 | 154,270,000 | 20,000 | 19.0025 | 811,840,000 | 2013-01-31 |
| 3174 | 2013-02-06 | 154,250,000 | 10,000 | 19.0000 | 811,840,000 | 2013-01-31 |
| 3175 | 2013-02-05 | 154,240,000 | 0 | 18.9988 | 811,840,000 | 2013-01-31 |
| 3176 | 2013-02-04 | 154,240,000 | 0 | 18.9988 | 811,840,000 | 2013-01-31 |
| 3177 | 2013-02-01 | 154,240,000 | 20,000 | 18.9988 | 811,840,000 | 2013-01-31 |
| 3178 | 2013-01-31 | 154,220,000 | 20,000 | 18.9964 | 811,840,000 | 2013-01-31 |
| 3179 | 2013-01-30 | 154,200,000 | 0 | 18.9939 | 811,840,000 | 2012-12-31 |
| 3180 | 2013-01-29 | 154,200,000 | 0 | 18.9939 | 811,840,000 | 2012-12-31 |
| 3181 | 2013-01-28 | 154,200,000 | 0 | 18.9939 | 811,840,000 | 2012-12-31 |
| 3182 | 2013-01-25 | 154,200,000 | 0 | 18.9939 | 811,840,000 | 2012-12-31 |
| 3183 | 2013-01-24 | 154,200,000 | 0 | 18.9939 | 811,840,000 | 2012-12-31 |
| 3184 | 2013-01-23 | 154,200,000 | -5,000 | 18.9939 | 811,840,000 | 2012-12-31 |
| 3185 | 2013-01-22 | 154,205,000 | 0 | 18.9945 | 811,840,000 | 2012-12-31 |
| 3186 | 2013-01-21 | 154,205,000 | 0 | 18.9945 | 811,840,000 | 2012-12-31 |
| 3187 | 2013-01-18 | 154,205,000 | 0 | 18.9945 | 811,840,000 | 2012-12-31 |
| 3188 | 2013-01-17 | 154,205,000 | 100,000 | 18.9945 | 811,840,000 | 2012-12-31 |
| 3189 | 2013-01-16 | 154,105,000 | 0 | 18.9822 | 811,840,000 | 2012-12-31 |
| 3190 | 2013-01-15 | 154,105,000 | 0 | 18.9822 | 811,840,000 | 2012-12-31 |
| 3191 | 2013-01-14 | 154,105,000 | 0 | 18.9822 | 811,840,000 | 2012-12-31 |
| 3192 | 2013-01-11 | 154,105,000 | 0 | 18.9822 | 811,840,000 | 2012-12-31 |
| 3193 | 2013-01-10 | 154,105,000 | 0 | 18.9822 | 811,840,000 | 2012-12-31 |
| 3194 | 2013-01-09 | 154,105,000 | 100,000 | 18.9822 | 811,840,000 | 2012-12-31 |
| 3195 | 2013-01-08 | 154,005,000 | 0 | 18.9699 | 811,840,000 | 2012-12-31 |
| 3196 | 2013-01-07 | 154,005,000 | 70,000 | 18.9699 | 811,840,000 | 2012-12-31 |
| 3197 | 2013-01-04 | 153,935,000 | 0 | 18.9612 | 811,840,000 | 2012-12-31 |
| 3198 | 2013-01-03 | 153,935,000 | 15,000 | 18.9612 | 811,840,000 | 2012-12-31 |
| 3199 | 2013-01-02 | 153,920,000 | 0 | 18.9594 | 811,840,000 | 2012-12-31 |
| 3200 | 2012-12-31 | 153,920,000 | 0 | 18.9594 | 811,840,000 | 2012-12-31 |
| 3201 | 2012-12-28 | 153,920,000 | 25,000 | 18.9594 | 811,840,000 | 2012-11-30 |
| 3202 | 2012-12-27 | 153,895,000 | 0 | 18.9563 | 811,840,000 | 2012-11-30 |
| 3203 | 2012-12-24 | 153,895,000 | 0 | 18.9563 | 811,840,000 | 2012-11-30 |
| 3204 | 2012-12-21 | 153,895,000 | 40,000 | 18.9563 | 811,840,000 | 2012-11-30 |
| 3205 | 2012-12-20 | 153,855,000 | 20,000 | 18.9514 | 811,840,000 | 2012-11-30 |
| 3206 | 2012-12-19 | 153,835,000 | 20,000 | 18.9489 | 811,840,000 | 2012-11-30 |
| 3207 | 2012-12-18 | 153,815,000 | 130,000 | 18.9465 | 811,840,000 | 2012-11-30 |
| 3208 | 2012-12-17 | 153,685,000 | 55,000 | 18.9305 | 811,840,000 | 2012-11-30 |
| 3209 | 2012-12-14 | 153,630,000 | 105,000 | 18.9237 | 811,840,000 | 2012-11-30 |
| 3210 | 2012-12-13 | 153,525,000 | 0 | 18.9107 | 811,840,000 | 2012-11-30 |
| 3211 | 2012-12-12 | 153,525,000 | 0 | 18.9107 | 811,840,000 | 2012-11-30 |
| 3212 | 2012-12-11 | 153,525,000 | 35,000 | 18.9107 | 811,840,000 | 2012-11-30 |
| 3213 | 2012-12-10 | 153,490,000 | 260,000 | 18.9064 | 811,840,000 | 2012-11-30 |
| 3214 | 2012-12-07 | 153,230,000 | -70,000 | 18.8744 | 811,840,000 | 2012-11-30 |
| 3215 | 2012-12-06 | 153,300,000 | 470,000 | 18.8830 | 811,840,000 | 2012-11-30 |
| 3216 | 2012-12-05 | 152,830,000 | 230,000 | 18.8251 | 811,840,000 | 2012-11-30 |
| 3217 | 2012-12-04 | 152,600,000 | 330,000 | 18.7968 | 811,840,000 | 2012-11-30 |
| 3218 | 2012-12-03 | 152,270,000 | 75,000 | 18.7562 | 811,840,000 | 2012-11-30 |
| 3219 | 2012-11-30 | 152,195,000 | 15,000 | 18.7469 | 811,840,000 | 2012-11-30 |
| 3220 | 2012-11-29 | 152,180,000 | 0 | 18.7451 | 811,840,000 | 2012-10-31 |
| 3221 | 2012-11-28 | 152,180,000 | 110,000 | 18.7451 | 811,840,000 | 2012-10-31 |
| 3222 | 2012-11-27 | 152,070,000 | 115,000 | 18.7315 | 811,840,000 | 2012-10-31 |
| 3223 | 2012-11-26 | 151,955,000 | -10,000 | 18.7174 | 811,840,000 | 2012-10-31 |
| 3224 | 2012-11-23 | 151,965,000 | 145,000 | 18.7186 | 811,840,000 | 2012-10-31 |
| 3225 | 2012-11-22 | 151,820,000 | 445,000 | 18.7007 | 811,840,000 | 2012-10-31 |
| 3226 | 2012-11-21 | 151,375,000 | 230,000 | 18.6459 | 811,840,000 | 2012-10-31 |
| 3227 | 2012-11-20 | 151,145,000 | 360,000 | 18.6176 | 811,840,000 | 2012-10-31 |
| 3228 | 2012-11-19 | 150,785,000 | 170,000 | 18.5732 | 811,840,000 | 2012-10-31 |
| 3229 | 2012-11-16 | 150,615,000 | 30,000 | 18.5523 | 811,840,000 | 2012-10-31 |
| 3230 | 2012-11-15 | 150,585,000 | 20,000 | 18.5486 | 811,840,000 | 2012-10-31 |
| 3231 | 2012-11-14 | 150,565,000 | 0 | 18.5461 | 811,840,000 | 2012-10-31 |
| 3232 | 2012-11-13 | 150,565,000 | 60,000 | 18.5461 | 811,840,000 | 2012-10-31 |
| 3233 | 2012-11-12 | 150,505,000 | 55,000 | 18.5388 | 811,840,000 | 2012-10-31 |
| 3234 | 2012-11-09 | 150,450,000 | 0 | 18.5320 | 811,840,000 | 2012-10-31 |
| 3235 | 2012-11-08 | 150,450,000 | 0 | 18.5320 | 811,840,000 | 2012-10-31 |
| 3236 | 2012-11-07 | 150,450,000 | 0 | 18.5320 | 811,840,000 | 2012-10-31 |
| 3237 | 2012-11-06 | 150,450,000 | 25,000 | 18.5320 | 811,840,000 | 2012-10-31 |
| 3238 | 2012-11-05 | 150,425,000 | 0 | 18.5289 | 811,840,000 | 2012-10-31 |
| 3239 | 2012-11-02 | 150,425,000 | 0 | 18.5289 | 811,840,000 | 2012-10-31 |
| 3240 | 2012-11-01 | 150,425,000 | 0 | 18.5289 | 811,840,000 | 2012-10-31 |
| 3241 | 2012-10-31 | 150,425,000 | 0 | 18.5289 | 811,840,000 | 2012-10-31 |
| 3242 | 2012-10-30 | 150,425,000 | 0 | 18.5289 | 811,840,000 | 2012-09-30 |
| 3243 | 2012-10-29 | 150,425,000 | 0 | 18.5289 | 811,840,000 | 2012-09-30 |
| 3244 | 2012-10-26 | 150,425,000 | 0 | 18.5289 | 811,840,000 | 2012-09-30 |
| 3245 | 2012-10-25 | 150,425,000 | 20,000 | 18.5289 | 811,840,000 | 2012-09-30 |
| 3246 | 2012-10-24 | 150,405,000 | 0 | 18.5264 | 811,840,000 | 2012-09-30 |
| 3247 | 2012-10-22 | 150,405,000 | 0 | 18.5264 | 811,840,000 | 2012-09-30 |
| 3248 | 2012-10-19 | 150,405,000 | 0 | 18.5264 | 811,840,000 | 2012-09-30 |
| 3249 | 2012-10-18 | 150,405,000 | 0 | 18.5264 | 811,840,000 | 2012-09-30 |
| 3250 | 2012-10-17 | 150,405,000 | 0 | 18.5264 | 811,840,000 | 2012-09-30 |
| 3251 | 2012-10-16 | 150,405,000 | 5,000 | 18.5264 | 811,840,000 | 2012-09-30 |
| 3252 | 2012-10-15 | 150,400,000 | -210,000 | 18.5258 | 811,840,000 | 2012-09-30 |
| 3253 | 2012-10-12 | 150,610,000 | 0 | 18.5517 | 811,840,000 | 2012-09-30 |
| 3254 | 2012-10-11 | 150,610,000 | 0 | 18.5517 | 811,840,000 | 2012-09-30 |
| 3255 | 2012-10-10 | 150,610,000 | 20,000 | 18.5517 | 811,840,000 | 2012-09-30 |
| 3256 | 2012-10-09 | 150,590,000 | 5,000 | 18.5492 | 811,840,000 | 2012-09-30 |
| 3257 | 2012-10-08 | 150,585,000 | 0 | 18.5486 | 811,840,000 | 2012-09-30 |
| 3258 | 2012-10-05 | 150,585,000 | 0 | 18.5486 | 811,840,000 | 2012-09-30 |
| 3259 | 2012-10-04 | 150,585,000 | 10,000 | 18.5486 | 811,840,000 | 2012-09-30 |
| 3260 | 2012-10-03 | 150,575,000 | 75,000 | 18.5474 | 811,840,000 | 2012-09-30 |
| 3261 | 2012-09-28 | 150,500,000 | 0 | 18.5381 | 811,840,000 | 2012-08-31 |
| 3262 | 2012-09-27 | 150,500,000 | 0 | 18.5381 | 811,840,000 | 2012-08-31 |
| 3263 | 2012-09-26 | 150,500,000 | 90,000 | 18.5381 | 811,840,000 | 2012-08-31 |
| 3264 | 2012-09-25 | 150,410,000 | 10,000 | 18.5270 | 811,840,000 | 2012-08-31 |
| 3265 | 2012-09-24 | 150,400,000 | 0 | 18.5258 | 811,840,000 | 2012-08-31 |
| 3266 | 2012-09-21 | 150,400,000 | 45,000 | 18.5258 | 811,840,000 | 2012-08-31 |
| 3267 | 2012-09-20 | 150,355,000 | 0 | 18.5203 | 811,840,000 | 2012-08-31 |
| 3268 | 2012-09-19 | 150,355,000 | 0 | 18.5203 | 811,840,000 | 2012-08-31 |
| 3269 | 2012-09-18 | 150,355,000 | 140,000 | 18.5203 | 811,840,000 | 2012-08-31 |
| 3270 | 2012-09-17 | 150,215,000 | 0 | 18.5030 | 811,840,000 | 2012-08-31 |
| 3271 | 2012-09-14 | 150,215,000 | 15,000 | 18.5030 | 811,840,000 | 2012-08-31 |
| 3272 | 2012-09-13 | 150,200,000 | 0 | 18.5012 | 811,840,000 | 2012-08-31 |
| 3273 | 2012-09-12 | 150,200,000 | 20,000 | 18.5012 | 811,840,000 | 2012-08-31 |
| 3274 | 2012-09-11 | 150,180,000 | 50,000 | 18.4987 | 811,840,000 | 2012-08-31 |
| 3275 | 2012-09-10 | 150,130,000 | 30,000 | 18.4926 | 811,840,000 | 2012-08-31 |
| 3276 | 2012-09-07 | 150,100,000 | 10,000 | 18.4889 | 811,840,000 | 2012-08-31 |
| 3277 | 2012-09-06 | 150,090,000 | 10,000 | 18.4876 | 811,840,000 | 2012-08-31 |
| 3278 | 2012-09-05 | 150,080,000 | 50,000 | 18.4864 | 811,840,000 | 2012-08-31 |
| 3279 | 2012-09-04 | 150,030,000 | 65,000 | 18.4802 | 811,840,000 | 2012-08-31 |
| 3280 | 2012-09-03 | 149,965,000 | 45,000 | 18.4722 | 811,840,000 | 2012-08-31 |
| 3281 | 2012-08-31 | 149,920,000 | 45,000 | 18.4667 | 811,840,000 | 2012-08-31 |
| 3282 | 2012-08-30 | 149,875,000 | 570,000 | 18.4611 | 811,840,000 | 2012-07-31 |
| 3283 | 2012-08-29 | 149,305,000 | 20,000 | 18.3909 | 811,840,000 | 2012-07-31 |
| 3284 | 2012-08-28 | 149,285,000 | 70,000 | 18.3885 | 811,840,000 | 2012-07-31 |
| 3285 | 2012-08-27 | 149,215,000 | 50,000 | 18.3799 | 811,840,000 | 2012-07-31 |
| 3286 | 2012-08-24 | 149,165,000 | -10,000 | 18.3737 | 811,840,000 | 2012-07-31 |
| 3287 | 2012-08-23 | 149,175,000 | 20,000 | 18.3749 | 811,840,000 | 2012-07-31 |
| 3288 | 2012-08-22 | 149,155,000 | 0 | 18.3725 | 811,840,000 | 2012-07-31 |
| 3289 | 2012-08-21 | 149,155,000 | 0 | 18.3725 | 811,840,000 | 2012-07-31 |
| 3290 | 2012-08-20 | 149,155,000 | 0 | 18.3725 | 811,840,000 | 2012-07-31 |
| 3291 | 2012-08-17 | 149,155,000 | 0 | 18.3725 | 811,840,000 | 2012-07-31 |
| 3292 | 2012-08-16 | 149,155,000 | 10,000 | 18.3725 | 811,840,000 | 2012-07-31 |
| 3293 | 2012-08-15 | 149,145,000 | 10,000 | 18.3712 | 811,840,000 | 2012-07-31 |
| 3294 | 2012-08-14 | 149,135,000 | 0 | 18.3700 | 811,840,000 | 2012-07-31 |
| 3295 | 2012-08-13 | 149,135,000 | 45,000 | 18.3700 | 811,840,000 | 2012-07-31 |
| 3296 | 2012-08-10 | 149,090,000 | 10,000 | 18.3645 | 811,840,000 | 2012-07-31 |
| 3297 | 2012-08-09 | 149,080,000 | 0 | 18.3632 | 811,840,000 | 2012-07-31 |
| 3298 | 2012-08-08 | 149,080,000 | 20,000 | 18.3632 | 811,840,000 | 2012-07-31 |
| 3299 | 2012-08-07 | 149,060,000 | 20,000 | 18.3608 | 811,840,000 | 2012-07-31 |
| 3300 | 2012-08-06 | 149,040,000 | 30,000 | 18.3583 | 811,840,000 | 2012-07-31 |
| 3301 | 2012-08-03 | 149,010,000 | 10,000 | 18.3546 | 811,840,000 | 2012-07-31 |
| 3302 | 2012-08-02 | 149,000,000 | 10,000 | 18.3534 | 811,840,000 | 2012-07-31 |
| 3303 | 2012-08-01 | 148,990,000 | 35,000 | 18.3521 | 811,840,000 | 2012-07-31 |
| 3304 | 2012-07-31 | 148,955,000 | -65,000 | 18.3478 | 811,840,000 | 2012-07-31 |
| 3305 | 2012-07-30 | 149,020,000 | 150,000 | 18.3558 | 811,840,000 | 2012-06-30 |
| 3306 | 2012-07-27 | 148,870,000 | 30,000 | 18.3374 | 811,840,000 | 2012-06-30 |
| 3307 | 2012-07-26 | 148,840,000 | 20,000 | 18.3337 | 811,840,000 | 2012-06-30 |
| 3308 | 2012-07-25 | 148,820,000 | 0 | 18.3312 | 811,840,000 | 2012-06-30 |
| 3309 | 2012-07-24 | 148,820,000 | 40,000 | 18.3312 | 811,840,000 | 2012-06-30 |
| 3310 | 2012-07-23 | 148,780,000 | 45,000 | 18.3263 | 811,840,000 | 2012-06-30 |
| 3311 | 2012-07-20 | 148,735,000 | 65,000 | 18.3207 | 811,840,000 | 2012-06-30 |
| 3312 | 2012-07-19 | 148,670,000 | 80,000 | 18.3127 | 811,840,000 | 2012-06-30 |
| 3313 | 2012-07-18 | 148,590,000 | 40,000 | 18.3029 | 811,840,000 | 2012-06-30 |
| 3314 | 2012-07-17 | 148,550,000 | 10,000 | 18.2979 | 811,840,000 | 2012-06-30 |
| 3315 | 2012-07-16 | 148,540,000 | 0 | 18.2967 | 811,840,000 | 2012-06-30 |
| 3316 | 2012-07-13 | 148,540,000 | 0 | 18.2967 | 811,840,000 | 2012-06-30 |
| 3317 | 2012-07-12 | 148,540,000 | 10,000 | 18.2967 | 811,840,000 | 2012-06-30 |
| 3318 | 2012-07-11 | 148,530,000 | 0 | 18.2955 | 811,840,000 | 2012-06-30 |
| 3319 | 2012-07-10 | 148,530,000 | 20,000 | 18.2955 | 811,840,000 | 2012-06-30 |
| 3320 | 2012-07-09 | 148,510,000 | 15,000 | 18.2930 | 811,840,000 | 2012-06-30 |
| 3321 | 2012-07-06 | 148,495,000 | 75,000 | 18.2912 | 811,840,000 | 2012-06-30 |
| 3322 | 2012-07-05 | 148,420,000 | 170,000 | 18.2819 | 811,840,000 | 2012-06-30 |
| 3323 | 2012-07-04 | 148,250,000 | 15,000 | 18.2610 | 811,840,000 | 2012-06-30 |
| 3324 | 2012-07-03 | 148,235,000 | 105,000 | 18.2591 | 811,840,000 | 2012-06-30 |
| 3325 | 2012-06-29 | 148,130,000 | 145,000 | 18.2462 | 811,840,000 | 2012-05-31 |
| 3326 | 2012-06-28 | 147,985,000 | 25,000 | 18.2283 | 811,840,000 | 2012-05-31 |
| 3327 | 2012-06-27 | 147,960,000 | 60,000 | 18.2253 | 811,840,000 | 2012-05-31 |
| 3328 | 2012-06-26 | 147,900,000 | 55,000 | 18.2179 | 811,840,000 | 2012-05-31 |
| 3329 | 2012-06-25 | 147,845,000 | 10,000 | 18.2111 | 811,840,000 | 2012-05-31 |
| 3330 | 2012-06-22 | 147,835,000 | 55,000 | 18.2099 | 811,840,000 | 2012-05-31 |
| 3331 | 2012-06-21 | 147,780,000 | 60,000 | 18.2031 | 811,840,000 | 2012-05-31 |
| 3332 | 2012-06-20 | 147,720,000 | 0 | 18.1957 | 811,840,000 | 2012-05-31 |
| 3333 | 2012-06-19 | 147,720,000 | 0 | 18.1957 | 811,840,000 | 2012-05-31 |
| 3334 | 2012-06-18 | 147,720,000 | 0 | 18.1957 | 811,840,000 | 2012-05-31 |
| 3335 | 2012-06-15 | 147,720,000 | 20,000 | 18.1957 | 811,840,000 | 2012-05-31 |
| 3336 | 2012-06-14 | 147,700,000 | 0 | 18.1932 | 811,840,000 | 2012-05-31 |
| 3337 | 2012-06-13 | 147,700,000 | 10,000 | 18.1932 | 811,840,000 | 2012-05-31 |
| 3338 | 2012-06-12 | 147,690,000 | 10,000 | 18.1920 | 811,840,000 | 2012-05-31 |
| 3339 | 2012-06-11 | 147,680,000 | 30,000 | 18.1908 | 811,840,000 | 2012-05-31 |
| 3340 | 2012-06-08 | 147,650,000 | 5,000 | 18.1871 | 811,840,000 | 2012-05-31 |
| 3341 | 2012-06-07 | 147,645,000 | 10,000 | 18.1865 | 811,840,000 | 2012-05-31 |
| 3342 | 2012-06-06 | 147,635,000 | 0 | 18.1852 | 811,840,000 | 2012-05-31 |
| 3343 | 2012-06-05 | 147,635,000 | 0 | 18.1852 | 811,840,000 | 2012-05-31 |
| 3344 | 2012-06-04 | 147,635,000 | 0 | 18.1852 | 811,840,000 | 2012-05-31 |
| 3345 | 2012-06-01 | 147,635,000 | 10,000 | 18.1852 | 811,840,000 | 2012-05-31 |
| 3346 | 2012-05-31 | 147,625,000 | 30,000 | 18.1840 | 811,840,000 | 2012-05-31 |
| 3347 | 2012-05-30 | 147,595,000 | -75,000 | 18.1803 | 811,840,000 | 2012-04-30 |
| 3348 | 2012-05-29 | 147,670,000 | 165,000 | 18.1895 | 811,840,000 | 2012-04-30 |
| 3349 | 2012-05-28 | 147,505,000 | 145,000 | 18.1692 | 811,840,000 | 2012-04-30 |
| 3350 | 2012-05-25 | 147,360,000 | 0 | 18.1514 | 811,840,000 | 2012-04-30 |
| 3351 | 2012-05-24 | 147,360,000 | 0 | 18.1514 | 811,840,000 | 2012-04-30 |
| 3352 | 2012-05-23 | 147,360,000 | 0 | 18.1514 | 811,840,000 | 2012-04-30 |
| 3353 | 2012-05-22 | 147,360,000 | 100,000 | 18.1514 | 811,840,000 | 2012-04-30 |
| 3354 | 2012-05-21 | 147,260,000 | 0 | 18.1390 | 811,840,000 | 2012-04-30 |
| 3355 | 2012-05-18 | 147,260,000 | 0 | 18.1390 | 811,840,000 | 2012-04-30 |
| 3356 | 2012-05-17 | 147,260,000 | 0 | 18.1390 | 811,840,000 | 2012-04-30 |
| 3357 | 2012-05-16 | 147,260,000 | -20,000 | 18.1390 | 811,840,000 | 2012-04-30 |
| 3358 | 2012-05-15 | 147,280,000 | 0 | 18.1415 | 811,840,000 | 2012-04-30 |
| 3359 | 2012-05-14 | 147,280,000 | 0 | 18.1415 | 811,840,000 | 2012-04-30 |
| 3360 | 2012-05-11 | 147,280,000 | 0 | 18.1415 | 811,840,000 | 2012-04-30 |
| 3361 | 2012-05-10 | 147,280,000 | 150,000 | 18.1415 | 811,840,000 | 2012-04-30 |
| 3362 | 2012-05-09 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-04-30 |
| 3363 | 2012-05-08 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-04-30 |
| 3364 | 2012-05-07 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-04-30 |
| 3365 | 2012-05-04 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-04-30 |
| 3366 | 2012-05-03 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-04-30 |
| 3367 | 2012-05-02 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-04-30 |
| 3368 | 2012-04-30 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-04-30 |
| 3369 | 2012-04-27 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3370 | 2012-04-26 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3371 | 2012-04-25 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3372 | 2012-04-24 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3373 | 2012-04-23 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3374 | 2012-04-20 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3375 | 2012-04-19 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3376 | 2012-04-18 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3377 | 2012-04-17 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3378 | 2012-04-16 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3379 | 2012-04-13 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3380 | 2012-04-12 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3381 | 2012-04-11 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3382 | 2012-04-10 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3383 | 2012-04-05 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3384 | 2012-04-03 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3385 | 2012-04-02 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-03-31 |
| 3386 | 2012-03-30 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-02-29 |
| 3387 | 2012-03-29 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-02-29 |
| 3388 | 2012-03-28 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-02-29 |
| 3389 | 2012-03-27 | 147,130,000 | 0 | 18.1230 | 811,840,000 | 2012-02-29 |
| 3390 | 2012-03-26 | 147,130,000 | -50,000 | 18.1230 | 811,840,000 | 2012-02-29 |
| 3391 | 2012-03-23 | 147,180,000 | 0 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3392 | 2012-03-22 | 147,180,000 | 0 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3393 | 2012-03-21 | 147,180,000 | 0 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3394 | 2012-03-20 | 147,180,000 | 0 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3395 | 2012-03-19 | 147,180,000 | 0 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3396 | 2012-03-16 | 147,180,000 | 0 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3397 | 2012-03-15 | 147,180,000 | 0 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3398 | 2012-03-14 | 147,180,000 | 0 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3399 | 2012-03-13 | 147,180,000 | 0 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3400 | 2012-03-12 | 147,180,000 | 0 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3401 | 2012-03-09 | 147,180,000 | 0 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3402 | 2012-03-08 | 147,180,000 | 30,000 | 18.1292 | 811,840,000 | 2012-02-29 |
| 3403 | 2012-03-07 | 147,150,000 | 0 | 18.1255 | 811,840,000 | 2012-02-29 |
| 3404 | 2012-03-06 | 147,150,000 | 0 | 18.1255 | 811,840,000 | 2012-02-29 |
| 3405 | 2012-03-05 | 147,150,000 | 0 | 18.1255 | 811,840,000 | 2012-02-29 |
| 3406 | 2012-03-02 | 147,150,000 | 45,000 | 18.1255 | 811,840,000 | 2012-02-29 |
| 3407 | 2012-03-01 | 147,105,000 | 0 | 18.1199 | 811,840,000 | 2012-02-29 |
| 3408 | 2012-02-29 | 147,105,000 | 0 | 18.1199 | 811,840,000 | 2012-02-29 |
| 3409 | 2012-02-28 | 147,105,000 | 35,000 | 18.1199 | 811,840,000 | 2012-01-31 |
| 3410 | 2012-02-27 | 147,070,000 | 0 | 18.1156 | 811,840,000 | 2012-01-31 |
| 3411 | 2012-02-24 | 147,070,000 | 0 | 18.1156 | 811,840,000 | 2012-01-31 |
| 3412 | 2012-02-23 | 147,070,000 | 0 | 18.1156 | 811,840,000 | 2012-01-31 |
| 3413 | 2012-02-22 | 147,070,000 | 10,000 | 18.1156 | 811,840,000 | 2012-01-31 |
| 3414 | 2012-02-21 | 147,060,000 | 0 | 18.1144 | 811,840,000 | 2012-01-31 |
| 3415 | 2012-02-20 | 147,060,000 | 0 | 18.1144 | 811,840,000 | 2012-01-31 |
| 3416 | 2012-02-17 | 147,060,000 | 0 | 18.1144 | 811,840,000 | 2012-01-31 |
| 3417 | 2012-02-16 | 147,060,000 | 0 | 18.1144 | 811,840,000 | 2012-01-31 |
| 3418 | 2012-02-15 | 147,060,000 | 0 | 18.1144 | 811,840,000 | 2012-01-31 |
| 3419 | 2012-02-14 | 147,060,000 | 0 | 18.1144 | 811,840,000 | 2012-01-31 |
| 3420 | 2012-02-13 | 147,060,000 | 140,000 | 18.1144 | 811,840,000 | 2012-01-31 |
| 3421 | 2012-02-10 | 146,920,000 | -20,000 | 18.0972 | 811,840,000 | 2012-01-31 |
| 3422 | 2012-02-09 | 146,940,000 | -50,000 | 18.0996 | 811,840,000 | 2012-01-31 |
| 3423 | 2012-02-08 | 146,990,000 | -70,000 | 18.1058 | 811,840,000 | 2012-01-31 |
| 3424 | 2012-02-07 | 147,060,000 | 0 | 18.1144 | 811,840,000 | 2012-01-31 |
| 3425 | 2012-02-06 | 147,060,000 | 70,000 | 18.1144 | 811,840,000 | 2012-01-31 |
| 3426 | 2012-02-03 | 146,990,000 | 0 | 18.1058 | 811,840,000 | 2012-01-31 |
| 3427 | 2012-02-02 | 146,990,000 | 30,000 | 18.1058 | 811,840,000 | 2012-01-31 |
| 3428 | 2012-02-01 | 146,960,000 | 0 | 18.1021 | 811,840,000 | 2012-01-31 |
| 3429 | 2012-01-31 | 146,960,000 | 0 | 18.1021 | 811,840,000 | 2012-01-31 |
| 3430 | 2012-01-30 | 146,960,000 | 0 | 18.1021 | 811,840,000 | 2011-12-31 |
| 3431 | 2012-01-27 | 146,960,000 | 0 | 18.1021 | 811,840,000 | 2011-12-31 |
| 3432 | 2012-01-26 | 146,960,000 | 20,000 | 18.1021 | 811,840,000 | 2011-12-31 |
| 3433 | 2012-01-20 | 146,940,000 | 0 | 18.0996 | 811,840,000 | 2011-12-31 |
| 3434 | 2012-01-19 | 146,940,000 | -5,000 | 18.0996 | 811,840,000 | 2011-12-31 |
| 3435 | 2012-01-18 | 146,945,000 | 0 | 18.1002 | 811,840,000 | 2011-12-31 |
| 3436 | 2012-01-17 | 146,945,000 | 20,000 | 18.1002 | 811,840,000 | 2011-12-31 |
| 3437 | 2012-01-16 | 146,925,000 | 0 | 18.0978 | 811,840,000 | 2011-12-31 |
| 3438 | 2012-01-13 | 146,925,000 | 0 | 18.0978 | 811,840,000 | 2011-12-31 |
| 3439 | 2012-01-12 | 146,925,000 | 0 | 18.0978 | 811,840,000 | 2011-12-31 |
| 3440 | 2012-01-11 | 146,925,000 | 0 | 18.0978 | 811,840,000 | 2011-12-31 |
| 3441 | 2012-01-10 | 146,925,000 | 0 | 18.0978 | 811,840,000 | 2011-12-31 |
| 3442 | 2012-01-09 | 146,925,000 | 0 | 18.0978 | 811,840,000 | 2011-12-31 |
| 3443 | 2012-01-06 | 146,925,000 | 0 | 18.0978 | 811,840,000 | 2011-12-31 |
| 3444 | 2012-01-05 | 146,925,000 | 0 | 18.0978 | 811,840,000 | 2011-12-31 |
| 3445 | 2012-01-04 | 146,925,000 | 0 | 18.0978 | 811,840,000 | 2011-12-31 |
| 3446 | 2012-01-03 | 146,925,000 | 0 | 18.0978 | 811,840,000 | 2011-12-31 |
| 3447 | 2011-12-30 | 146,925,000 | 0 | 18.0978 | 811,840,000 | 2011-11-30 |
| 3448 | 2011-12-29 | 146,925,000 | 30,000 | 18.0978 | 811,840,000 | 2011-11-30 |
| 3449 | 2011-12-28 | 146,895,000 | 25,000 | 18.0941 | 811,840,000 | 2011-11-30 |
| 3450 | 2011-12-23 | 146,870,000 | 25,000 | 18.0910 | 811,840,000 | 2011-11-30 |
| 3451 | 2011-12-22 | 146,845,000 | 0 | 18.0879 | 811,840,000 | 2011-11-30 |
| 3452 | 2011-12-21 | 146,845,000 | 0 | 18.0879 | 811,840,000 | 2011-11-30 |
| 3453 | 2011-12-20 | 146,845,000 | 0 | 18.0879 | 811,840,000 | 2011-11-30 |
| 3454 | 2011-12-19 | 146,845,000 | 10,000 | 18.0879 | 811,840,000 | 2011-11-30 |
| 3455 | 2011-12-16 | 146,835,000 | 30,000 | 18.0867 | 811,840,000 | 2011-11-30 |
| 3456 | 2011-12-15 | 146,805,000 | 25,000 | 18.0830 | 811,840,000 | 2011-11-30 |
| 3457 | 2011-12-14 | 146,780,000 | 55,000 | 18.0799 | 811,840,000 | 2011-11-30 |
| 3458 | 2011-12-13 | 146,725,000 | 20,000 | 18.0731 | 811,840,000 | 2011-11-30 |
| 3459 | 2011-12-12 | 146,705,000 | 0 | 18.0707 | 811,840,000 | 2011-11-30 |
| 3460 | 2011-12-09 | 146,705,000 | 30,000 | 18.0707 | 811,840,000 | 2011-11-30 |
| 3461 | 2011-12-08 | 146,675,000 | 25,000 | 18.0670 | 811,840,000 | 2011-11-30 |
| 3462 | 2011-12-07 | 146,650,000 | 65,000 | 18.0639 | 811,840,000 | 2011-11-30 |
| 3463 | 2011-12-06 | 146,585,000 | 65,000 | 18.0559 | 811,840,000 | 2011-11-30 |
| 3464 | 2011-12-05 | 146,520,000 | 85,000 | 18.0479 | 811,840,000 | 2011-11-30 |
| 3465 | 2011-12-02 | 146,435,000 | 0 | 18.0374 | 811,840,000 | 2011-11-30 |
| 3466 | 2011-12-01 | 146,435,000 | 20,000 | 18.0374 | 811,840,000 | 2011-11-30 |
| 3467 | 2011-11-30 | 146,415,000 | 0 | 18.0350 | 811,840,000 | 2011-11-30 |
| 3468 | 2011-11-29 | 146,415,000 | 20,000 | 18.0350 | 811,840,000 | 2011-10-31 |
| 3469 | 2011-11-28 | 146,395,000 | 0 | 18.0325 | 811,840,000 | 2011-10-31 |
| 3470 | 2011-11-25 | 146,395,000 | 0 | 18.0325 | 811,840,000 | 2011-10-31 |
| 3471 | 2011-11-24 | 146,395,000 | 0 | 18.0325 | 811,840,000 | 2011-10-31 |
| 3472 | 2011-11-23 | 146,395,000 | 0 | 18.0325 | 811,840,000 | 2011-10-31 |
| 3473 | 2011-11-22 | 146,395,000 | 5,000 | 18.0325 | 811,840,000 | 2011-10-31 |
| 3474 | 2011-11-21 | 146,390,000 | 10,000 | 18.0319 | 811,840,000 | 2011-10-31 |
| 3475 | 2011-11-18 | 146,380,000 | 30,000 | 18.0306 | 811,840,000 | 2011-10-31 |
| 3476 | 2011-11-17 | 146,350,000 | 0 | 18.0270 | 811,840,000 | 2011-10-31 |
| 3477 | 2011-11-16 | 146,350,000 | 25,000 | 18.0270 | 811,840,000 | 2011-10-31 |
| 3478 | 2011-11-15 | 146,325,000 | 2,250,000 | 18.0239 | 811,840,000 | 2011-10-31 |
| 3479 | 2011-11-14 | 144,075,000 | 7,330,000 | 17.7467 | 811,840,000 | 2011-10-31 |
| 3480 | 2011-11-11 | 136,745,000 | -40,000 | 16.8438 | 811,840,000 | 2011-10-31 |
| 3481 | 2011-11-10 | 136,785,000 | -20,000 | 16.8488 | 811,840,000 | 2011-10-31 |
| 3482 | 2011-11-09 | 136,805,000 | 10,000 | 16.8512 | 811,840,000 | 2011-10-31 |
| 3483 | 2011-11-08 | 136,795,000 | 0 | 16.8500 | 811,840,000 | 2011-10-31 |
| 3484 | 2011-11-07 | 136,795,000 | 0 | 16.8500 | 811,840,000 | 2011-10-31 |
| 3485 | 2011-11-04 | 136,795,000 | -115,000 | 16.8500 | 811,840,000 | 2011-10-31 |
| 3486 | 2011-11-03 | 136,910,000 | 10,000 | 16.8642 | 811,840,000 | 2011-10-31 |
| 3487 | 2011-11-02 | 136,900,000 | 280,000 | 16.8629 | 811,840,000 | 2011-10-31 |
| 3488 | 2011-11-01 | 136,620,000 | 0 | 16.8284 | 811,840,000 | 2011-10-31 |
| 3489 | 2011-10-31 | 136,620,000 | 5,000 | 16.8284 | 811,840,000 | 2011-10-31 |
| 3490 | 2011-10-28 | 136,615,000 | 10,000 | 16.8278 | 811,840,000 | 2011-09-30 |
| 3491 | 2011-10-27 | 136,605,000 | 0 | 16.8266 | 811,840,000 | 2011-09-30 |
| 3492 | 2011-10-26 | 136,605,000 | 5,000 | 16.8266 | 811,840,000 | 2011-09-30 |
| 3493 | 2011-10-25 | 136,600,000 | 0 | 16.8260 | 811,840,000 | 2011-09-30 |
| 3494 | 2011-10-24 | 136,600,000 | 20,000 | 16.8260 | 811,840,000 | 2011-09-30 |
| 3495 | 2011-10-21 | 136,580,000 | 0 | 16.8235 | 811,840,000 | 2011-09-30 |
| 3496 | 2011-10-20 | 136,580,000 | 0 | 16.8235 | 811,840,000 | 2011-09-30 |
| 3497 | 2011-10-19 | 136,580,000 | 0 | 16.8235 | 811,840,000 | 2011-09-30 |
| 3498 | 2011-10-18 | 136,580,000 | 0 | 16.8235 | 811,840,000 | 2011-09-30 |
| 3499 | 2011-10-17 | 136,580,000 | 20,000 | 16.8235 | 811,840,000 | 2011-09-30 |
| 3500 | 2011-10-14 | 136,560,000 | 5,000 | 16.8210 | 811,840,000 | 2011-09-30 |
| 3501 | 2011-10-13 | 136,555,000 | 95,000 | 16.8204 | 811,840,000 | 2011-09-30 |
| 3502 | 2011-10-12 | 136,460,000 | 0 | 16.8087 | 811,840,000 | 2011-09-30 |
| 3503 | 2011-10-11 | 136,460,000 | 165,000 | 16.8087 | 811,840,000 | 2011-09-30 |
| 3504 | 2011-10-10 | 136,295,000 | 15,000 | 16.7884 | 811,840,000 | 2011-09-30 |
| 3505 | 2011-10-07 | 136,280,000 | 0 | 16.7866 | 811,840,000 | 2011-09-30 |
| 3506 | 2011-10-06 | 136,280,000 | 0 | 16.7866 | 811,840,000 | 2011-09-30 |
| 3507 | 2011-10-04 | 136,280,000 | 30,000 | 16.7866 | 811,840,000 | 2011-09-30 |
| 3508 | 2011-10-03 | 136,250,000 | 0 | 16.7829 | 811,840,000 | 2011-09-30 |
| 3509 | 2011-09-30 | 136,250,000 | 110,000 | 16.7829 | 811,840,000 | 2011-09-30 |
| 3510 | 2011-09-29 | 136,140,000 | 0 | 16.7693 | 811,840,000 | 2011-08-31 |
| 3511 | 2011-09-28 | 136,140,000 | 0 | 16.7693 | 811,840,000 | 2011-08-31 |
| 3512 | 2011-09-27 | 136,140,000 | 0 | 16.7693 | 811,840,000 | 2011-08-31 |
| 3513 | 2011-09-26 | 136,140,000 | 0 | 16.7693 | 811,840,000 | 2011-08-31 |
| 3514 | 2011-09-23 | 136,140,000 | 0 | 16.7693 | 811,840,000 | 2011-08-31 |
| 3515 | 2011-09-22 | 136,140,000 | 0 | 16.7693 | 811,840,000 | 2011-08-31 |
| 3516 | 2011-09-21 | 136,140,000 | 0 | 16.7693 | 811,840,000 | 2011-08-31 |
| 3517 | 2011-09-20 | 136,140,000 | 0 | 16.7693 | 811,840,000 | 2011-08-31 |
| 3518 | 2011-09-19 | 136,140,000 | 15,000 | 16.7693 | 811,840,000 | 2011-08-31 |
| 3519 | 2011-09-16 | 136,125,000 | 10,000 | 16.7675 | 811,840,000 | 2011-08-31 |
| 3520 | 2011-09-15 | 136,115,000 | -140,000 | 16.7662 | 811,840,000 | 2011-08-31 |
| 3521 | 2011-09-14 | 136,255,000 | 0 | 16.7835 | 811,840,000 | 2011-08-31 |
| 3522 | 2011-09-12 | 136,255,000 | 0 | 16.7835 | 811,840,000 | 2011-08-31 |
| 3523 | 2011-09-09 | 136,255,000 | 0 | 16.7835 | 811,840,000 | 2011-08-31 |
| 3524 | 2011-09-08 | 136,255,000 | 10,000 | 16.7835 | 811,840,000 | 2011-08-31 |
| 3525 | 2011-09-07 | 136,245,000 | 0 | 16.7822 | 811,840,000 | 2011-08-31 |
| 3526 | 2011-09-06 | 136,245,000 | 10,000 | 16.7822 | 811,840,000 | 2011-08-31 |
| 3527 | 2011-09-05 | 136,235,000 | 0 | 16.7810 | 811,840,000 | 2011-08-31 |
| 3528 | 2011-09-02 | 136,235,000 | 10,000 | 16.7810 | 811,840,000 | 2011-08-31 |
| 3529 | 2011-09-01 | 136,225,000 | 15,000 | 16.7798 | 811,840,000 | 2011-08-31 |
| 3530 | 2011-08-31 | 136,210,000 | 0 | 16.7779 | 811,840,000 | 2011-08-31 |
| 3531 | 2011-08-30 | 136,210,000 | 10,000 | 16.7779 | 811,840,000 | 2011-07-31 |
| 3532 | 2011-08-29 | 136,200,000 | 0 | 16.7767 | 811,840,000 | 2011-07-31 |
| 3533 | 2011-08-26 | 136,200,000 | 50,000 | 16.7767 | 811,840,000 | 2011-07-31 |
| 3534 | 2011-08-25 | 136,150,000 | 25,000 | 16.7705 | 811,840,000 | 2011-07-31 |
| 3535 | 2011-08-24 | 136,125,000 | 0 | 16.7675 | 811,840,000 | 2011-07-31 |
| 3536 | 2011-08-23 | 136,125,000 | 0 | 16.7675 | 811,840,000 | 2011-07-31 |
| 3537 | 2011-08-22 | 136,125,000 | 10,000 | 16.7675 | 811,840,000 | 2011-07-31 |
| 3538 | 2011-08-19 | 136,115,000 | 15,000 | 16.7662 | 811,840,000 | 2011-07-31 |
| 3539 | 2011-08-18 | 136,100,000 | 35,000 | 16.7644 | 811,840,000 | 2011-07-31 |
| 3540 | 2011-08-17 | 136,065,000 | 0 | 16.7601 | 811,840,000 | 2011-07-31 |
| 3541 | 2011-08-16 | 136,065,000 | -30,000 | 16.7601 | 811,840,000 | 2011-07-31 |
| 3542 | 2011-08-15 | 136,095,000 | -50,000 | 16.7638 | 811,840,000 | 2011-07-31 |
| 3543 | 2011-08-12 | 136,145,000 | 190,000 | 16.7699 | 811,840,000 | 2011-07-31 |
| 3544 | 2011-08-11 | 135,955,000 | -30,000 | 16.7465 | 811,840,000 | 2011-07-31 |
| 3545 | 2011-08-10 | 135,985,000 | 95,000 | 16.7502 | 811,840,000 | 2011-07-31 |
| 3546 | 2011-08-09 | 135,890,000 | 0 | 16.7385 | 811,840,000 | 2011-07-31 |
| 3547 | 2011-08-08 | 135,890,000 | 0 | 16.7385 | 811,840,000 | 2011-07-31 |
| 3548 | 2011-08-05 | 135,890,000 | 25,000 | 16.7385 | 811,840,000 | 2011-07-31 |
| 3549 | 2011-08-04 | 135,865,000 | 0 | 16.7354 | 811,840,000 | 2011-07-31 |
| 3550 | 2011-08-03 | 135,865,000 | 25,000 | 16.7354 | 811,840,000 | 2011-07-31 |
| 3551 | 2011-08-02 | 135,840,000 | 15,000 | 16.7324 | 811,840,000 | 2011-07-31 |
| 3552 | 2011-08-01 | 135,825,000 | 0 | 16.7305 | 811,840,000 | 2011-07-31 |
| 3553 | 2011-07-29 | 135,825,000 | 0 | 16.7305 | 811,840,000 | 2011-06-30 |
| 3554 | 2011-07-28 | 135,825,000 | 115,000 | 16.7305 | 811,840,000 | 2011-06-30 |
| 3555 | 2011-07-27 | 135,710,000 | 0 | 16.7163 | 811,840,000 | 2011-06-30 |
| 3556 | 2011-07-26 | 135,710,000 | 150,000 | 16.7163 | 811,840,000 | 2011-06-30 |
| 3557 | 2011-07-25 | 135,560,000 | 100,000 | 16.6979 | 811,840,000 | 2011-06-30 |
| 3558 | 2011-07-22 | 135,460,000 | 25,000 | 16.6856 | 811,840,000 | 2011-06-30 |
| 3559 | 2011-07-21 | 135,435,000 | 0 | 16.6825 | 811,840,000 | 2011-06-30 |
| 3560 | 2011-07-20 | 135,435,000 | 0 | 16.6825 | 811,840,000 | 2011-06-30 |
| 3561 | 2011-07-19 | 135,435,000 | 0 | 16.6825 | 811,840,000 | 2011-06-30 |
| 3562 | 2011-07-18 | 135,435,000 | 0 | 16.6825 | 811,840,000 | 2011-06-30 |
| 3563 | 2011-07-15 | 135,435,000 | 0 | 16.6825 | 811,840,000 | 2011-06-30 |
| 3564 | 2011-07-14 | 135,435,000 | 0 | 16.6825 | 811,840,000 | 2011-06-30 |
| 3565 | 2011-07-13 | 135,435,000 | 50,000 | 16.6825 | 811,840,000 | 2011-06-30 |
| 3566 | 2011-07-12 | 135,385,000 | -35,000 | 16.6763 | 811,840,000 | 2011-06-30 |
| 3567 | 2011-07-11 | 135,420,000 | 0 | 16.6806 | 811,840,000 | 2011-06-30 |
| 3568 | 2011-07-08 | 135,420,000 | 125,000 | 16.6806 | 811,840,000 | 2011-06-30 |
| 3569 | 2011-07-07 | 135,295,000 | 100,000 | 16.6652 | 811,840,000 | 2011-06-30 |
| 3570 | 2011-07-06 | 135,195,000 | 70,000 | 16.6529 | 811,840,000 | 2011-06-30 |
| 3571 | 2011-07-05 | 135,125,000 | 300,000 | 16.6443 | 811,840,000 | 2011-06-30 |
| 3572 | 2011-07-04 | 134,825,000 | 105,000 | 16.6073 | 811,840,000 | 2011-06-30 |
| 3573 | 2011-06-30 | 134,720,000 | 20,000 | 16.5944 | 811,840,000 | 2011-06-30 |
| 3574 | 2011-06-29 | 134,700,000 | 0 | 16.5919 | 811,840,000 | 2011-05-31 |
| 3575 | 2011-06-28 | 134,700,000 | 860,000 | 16.5919 | 811,840,000 | 2011-05-31 |
| 3576 | 2011-06-27 | 133,840,000 | 365,000 | 16.4860 | 811,840,000 | 2011-05-31 |
| 3577 | 2011-06-24 | 133,475,000 | 155,000 | 16.4410 | 811,840,000 | 2011-05-31 |
| 3578 | 2011-06-23 | 133,320,000 | 345,000 | 16.4220 | 811,840,000 | 2011-05-31 |
| 3579 | 2011-06-22 | 132,975,000 | 115,000 | 16.3795 | 811,840,000 | 2011-05-31 |
| 3580 | 2011-06-21 | 132,860,000 | 95,000 | 16.3653 | 811,840,000 | 2011-05-31 |
| 3581 | 2011-06-20 | 132,765,000 | -115,000 | 16.3536 | 811,840,000 | 2011-05-31 |
| 3582 | 2011-06-17 | 132,880,000 | -35,000 | 16.3678 | 811,840,000 | 2011-05-31 |
| 3583 | 2011-06-16 | 132,915,000 | -605,000 | 16.3721 | 811,840,000 | 2011-05-31 |
| 3584 | 2011-06-15 | 133,520,000 | 670,000 | 16.4466 | 811,840,000 | 2011-05-31 |
| 3585 | 2011-06-14 | 132,850,000 | 220,000 | 16.3641 | 811,840,000 | 2011-05-31 |
| 3586 | 2011-06-13 | 132,630,000 | 120,000 | 16.3370 | 811,840,000 | 2011-05-31 |
| 3587 | 2011-06-10 | 132,510,000 | 65,000 | 16.3222 | 811,840,000 | 2011-05-31 |
| 3588 | 2011-06-09 | 132,445,000 | 60,000 | 16.3142 | 811,840,000 | 2011-05-31 |
| 3589 | 2011-06-08 | 132,385,000 | 0 | 16.3068 | 811,840,000 | 2011-05-31 |
| 3590 | 2011-06-07 | 132,385,000 | 0 | 16.3068 | 811,840,000 | 2011-05-31 |
| 3591 | 2011-06-03 | 132,385,000 | 50,000 | 16.3068 | 811,840,000 | 2011-05-31 |
| 3592 | 2011-06-02 | 132,335,000 | 35,000 | 16.3006 | 811,840,000 | 2011-05-31 |
| 3593 | 2011-06-01 | 132,300,000 | 180,000 | 16.2963 | 811,840,000 | 2011-05-31 |
| 3594 | 2011-05-31 | 132,120,000 | 45,000 | 16.2741 | 811,840,000 | 2011-05-31 |
| 3595 | 2011-05-30 | 132,075,000 | 25,000 | 16.2686 | 811,840,000 | 2011-04-30 |
| 3596 | 2011-05-27 | 132,050,000 | 0 | 16.2655 | 811,840,000 | 2011-04-30 |
| 3597 | 2011-05-26 | 132,050,000 | -45,000 | 16.2655 | 811,840,000 | 2011-04-30 |
| 3598 | 2011-05-25 | 132,095,000 | -5,000 | 16.2711 | 811,840,000 | 2011-04-30 |
| 3599 | 2011-05-24 | 132,100,000 | 5,000 | 16.2717 | 811,840,000 | 2011-04-30 |
| 3600 | 2011-05-23 | 132,095,000 | 0 | 16.2711 | 811,840,000 | 2011-04-30 |
| 3601 | 2011-05-20 | 132,095,000 | -5,000 | 16.2711 | 811,840,000 | 2011-04-30 |
| 3602 | 2011-05-19 | 132,100,000 | 0 | 16.2717 | 811,840,000 | 2011-04-30 |
| 3603 | 2011-05-18 | 132,100,000 | -375,000 | 16.2717 | 811,840,000 | 2011-04-30 |
| 3604 | 2011-05-17 | 132,475,000 | -155,000 | 16.3179 | 811,840,000 | 2011-04-30 |
| 3605 | 2011-05-16 | 132,630,000 | -85,000 | 16.3370 | 811,840,000 | 2011-04-30 |
| 3606 | 2011-05-13 | 132,715,000 | -15,000 | 16.3474 | 811,840,000 | 2011-04-30 |
| 3607 | 2011-05-12 | 132,730,000 | -65,000 | 16.3493 | 811,840,000 | 2011-04-30 |
| 3608 | 2011-05-11 | 132,795,000 | -5,000 | 16.3573 | 811,840,000 | 2011-04-30 |
| 3609 | 2011-05-09 | 132,800,000 | -5,000 | 16.3579 | 811,840,000 | 2011-04-30 |
| 3610 | 2011-05-06 | 132,805,000 | 0 | 16.3585 | 811,840,000 | 2011-04-30 |
| 3611 | 2011-05-05 | 132,805,000 | -5,000 | 16.3585 | 811,840,000 | 2011-04-30 |
| 3612 | 2011-05-04 | 132,810,000 | 0 | 16.3591 | 811,840,000 | 2011-04-30 |
| 3613 | 2011-05-03 | 132,810,000 | 0 | 16.3591 | 811,840,000 | 2011-04-30 |
| 3614 | 2011-04-29 | 132,810,000 | 30,000 | 16.3591 | 811,840,000 | 2011-03-31 |
| 3615 | 2011-04-28 | 132,780,000 | 90,000 | 16.3554 | 811,840,000 | 2011-03-31 |
| 3616 | 2011-04-27 | 132,690,000 | 20,000 | 16.3444 | 811,840,000 | 2011-03-31 |
| 3617 | 2011-04-26 | 132,670,000 | 110,000 | 16.3419 | 811,840,000 | 2011-03-31 |
| 3618 | 2011-04-21 | 132,560,000 | 0 | 16.3283 | 811,840,000 | 2011-03-31 |
| 3619 | 2011-04-20 | 132,560,000 | 0 | 16.3283 | 811,840,000 | 2011-03-31 |
| 3620 | 2011-04-19 | 132,560,000 | 0 | 16.3283 | 811,840,000 | 2011-03-31 |
| 3621 | 2011-04-18 | 132,560,000 | 0 | 16.3283 | 811,840,000 | 2011-03-31 |
| 3622 | 2011-04-15 | 132,560,000 | -5,000 | 16.3283 | 811,840,000 | 2011-03-31 |
| 3623 | 2011-04-14 | 132,565,000 | -80,000 | 16.3290 | 811,840,000 | 2011-03-31 |
| 3624 | 2011-04-13 | 132,645,000 | 50,000 | 16.3388 | 811,840,000 | 2011-03-31 |
| 3625 | 2011-04-12 | 132,595,000 | 0 | 16.3327 | 811,840,000 | 2011-03-31 |
| 3626 | 2011-04-11 | 132,595,000 | 0 | 16.3327 | 811,840,000 | 2011-03-31 |
| 3627 | 2011-04-08 | 132,595,000 | 80,000 | 16.3327 | 811,840,000 | 2011-03-31 |
| 3628 | 2011-04-07 | 132,515,000 | 150,000 | 16.3228 | 811,840,000 | 2011-03-31 |
| 3629 | 2011-04-06 | 132,365,000 | 0 | 16.3043 | 811,840,000 | 2011-03-31 |
| 3630 | 2011-04-04 | 132,365,000 | -10,000 | 16.3043 | 811,840,000 | 2011-03-31 |
| 3631 | 2011-04-01 | 132,375,000 | 55,000 | 16.3056 | 811,840,000 | 2011-03-31 |
| 3632 | 2011-03-31 | 132,320,000 | 145,000 | 16.2988 | 811,840,000 | 2011-03-31 |
| 3633 | 2011-03-30 | 132,175,000 | 40,000 | 16.2809 | 811,840,000 | 2011-02-28 |
| 3634 | 2011-03-29 | 132,135,000 | -60,000 | 16.2760 | 811,840,000 | 2011-02-28 |
| 3635 | 2011-03-28 | 132,195,000 | -200,000 | 16.2834 | 811,840,000 | 2011-02-28 |
| 3636 | 2011-03-25 | 132,395,000 | 45,000 | 16.3080 | 811,840,000 | 2011-02-28 |
| 3637 | 2011-03-24 | 132,350,000 | 0 | 16.3025 | 811,840,000 | 2011-02-28 |
| 3638 | 2011-03-23 | 132,350,000 | 0 | 16.3025 | 811,840,000 | 2011-02-28 |
| 3639 | 2011-03-22 | 132,350,000 | 0 | 16.3025 | 811,840,000 | 2011-02-28 |
| 3640 | 2011-03-21 | 132,350,000 | -40,000 | 16.3025 | 811,840,000 | 2011-02-28 |
| 3641 | 2011-03-18 | 132,390,000 | 0 | 16.3074 | 811,840,000 | 2011-02-28 |
| 3642 | 2011-03-17 | 132,390,000 | -35,000 | 16.3074 | 811,840,000 | 2011-02-28 |
| 3643 | 2011-03-16 | 132,425,000 | -5,000 | 16.3117 | 811,840,000 | 2011-02-28 |
| 3644 | 2011-03-15 | 132,430,000 | -170,000 | 16.3123 | 811,840,000 | 2011-02-28 |
| 3645 | 2011-03-14 | 132,600,000 | 15,000 | 16.3333 | 811,840,000 | 2011-02-28 |
| 3646 | 2011-03-11 | 132,585,000 | -20,000 | 16.3314 | 811,840,000 | 2011-02-28 |
| 3647 | 2011-03-10 | 132,605,000 | 0 | 16.3339 | 811,840,000 | 2011-02-28 |
| 3648 | 2011-03-09 | 132,605,000 | 0 | 16.3339 | 811,840,000 | 2011-02-28 |
| 3649 | 2011-03-08 | 132,605,000 | 10,000 | 16.3339 | 811,840,000 | 2011-02-28 |
| 3650 | 2011-03-07 | 132,595,000 | 0 | 16.3327 | 811,840,000 | 2011-02-28 |
| 3651 | 2011-03-04 | 132,595,000 | 25,000 | 16.3327 | 811,840,000 | 2011-02-28 |
| 3652 | 2011-03-03 | 132,570,000 | 0 | 16.3296 | 811,840,000 | 2011-02-28 |
| 3653 | 2011-03-02 | 132,570,000 | 0 | 16.3296 | 811,840,000 | 2011-02-28 |
| 3654 | 2011-03-01 | 132,570,000 | -5,000 | 16.3296 | 811,840,000 | 2011-02-28 |
| 3655 | 2011-02-28 | 132,575,000 | 0 | 16.3302 | 811,840,000 | 2011-02-28 |
| 3656 | 2011-02-25 | 132,575,000 | 0 | 16.3302 | 811,840,000 | 2011-01-31 |
| 3657 | 2011-02-24 | 132,575,000 | 20,000 | 16.3302 | 811,840,000 | 2011-01-31 |
| 3658 | 2011-02-23 | 132,555,000 | 0 | 16.3277 | 811,840,000 | 2011-01-31 |
| 3659 | 2011-02-22 | 132,555,000 | 30,000 | 16.3277 | 811,840,000 | 2011-01-31 |
| 3660 | 2011-02-21 | 132,525,000 | 50,000 | 16.3240 | 811,840,000 | 2011-01-31 |
| 3661 | 2011-02-18 | 132,475,000 | -15,000 | 16.3179 | 811,840,000 | 2011-01-31 |
| 3662 | 2011-02-17 | 132,490,000 | 50,000 | 16.3197 | 811,840,000 | 2011-01-31 |
| 3663 | 2011-02-16 | 132,440,000 | 10,000 | 16.3136 | 811,840,000 | 2011-01-31 |
| 3664 | 2011-02-15 | 132,430,000 | 30,000 | 16.3123 | 811,840,000 | 2011-01-31 |
| 3665 | 2011-02-14 | 132,400,000 | 150,000 | 16.3086 | 811,840,000 | 2011-01-31 |
| 3666 | 2011-02-11 | 132,250,000 | 165,000 | 16.2902 | 811,840,000 | 2011-01-31 |
| 3667 | 2011-02-10 | 132,085,000 | 0 | 16.2698 | 811,840,000 | 2011-01-31 |
| 3668 | 2011-02-09 | 132,085,000 | 0 | 16.2698 | 811,840,000 | 2011-01-31 |
| 3669 | 2011-02-08 | 132,085,000 | 70,000 | 16.2698 | 811,840,000 | 2011-01-31 |
| 3670 | 2011-02-07 | 132,015,000 | 0 | 16.2612 | 811,840,000 | 2011-01-31 |
| 3671 | 2011-02-02 | 132,015,000 | 0 | 16.2612 | 811,840,000 | 2011-01-31 |
| 3672 | 2011-02-01 | 132,015,000 | 0 | 16.2612 | 811,840,000 | 2011-01-31 |
| 3673 | 2011-01-31 | 132,015,000 | 0 | 16.2612 | 811,840,000 | 2011-01-31 |
| 3674 | 2011-01-28 | 132,015,000 | 0 | 16.2612 | 811,840,000 | 2010-12-31 |
| 3675 | 2011-01-27 | 132,015,000 | 0 | 16.2612 | 811,840,000 | 2010-12-31 |
| 3676 | 2011-01-26 | 132,015,000 | 0 | 16.2612 | 811,840,000 | 2010-12-31 |
| 3677 | 2011-01-25 | 132,015,000 | 20,000 | 16.2612 | 811,840,000 | 2010-12-31 |
| 3678 | 2011-01-24 | 131,995,000 | -60,000 | 16.2587 | 811,840,000 | 2010-12-31 |
| 3679 | 2011-01-21 | 132,055,000 | -20,000 | 16.2661 | 811,840,000 | 2010-12-31 |
| 3680 | 2011-01-20 | 132,075,000 | -80,000 | 16.2686 | 811,840,000 | 2010-12-31 |
| 3681 | 2011-01-19 | 132,155,000 | 35,000 | 16.2785 | 811,840,000 | 2010-12-31 |
| 3682 | 2011-01-18 | 132,120,000 | -55,000 | 16.2741 | 811,840,000 | 2010-12-31 |
| 3683 | 2011-01-17 | 132,175,000 | 120,000 | 16.2809 | 811,840,000 | 2010-12-31 |
| 3684 | 2011-01-14 | 132,055,000 | 70,000 | 16.2661 | 811,840,000 | 2010-12-31 |
| 3685 | 2011-01-13 | 131,985,000 | 120,000 | 16.2575 | 811,840,000 | 2010-12-31 |
| 3686 | 2011-01-12 | 131,865,000 | 0 | 16.2427 | 811,840,000 | 2010-12-31 |
| 3687 | 2011-01-11 | 131,865,000 | 0 | 16.2427 | 811,840,000 | 2010-12-31 |
| 3688 | 2011-01-10 | 131,865,000 | 0 | 16.2427 | 811,840,000 | 2010-12-31 |
| 3689 | 2011-01-07 | 131,865,000 | 130,000 | 16.2427 | 811,840,000 | 2010-12-31 |
| 3690 | 2011-01-06 | 131,735,000 | 50,000 | 16.2267 | 811,840,000 | 2010-12-31 |
| 3691 | 2011-01-05 | 131,685,000 | 0 | 16.2206 | 811,840,000 | 2010-12-31 |
| 3692 | 2011-01-04 | 131,685,000 | -25,000 | 16.2206 | 811,840,000 | 2010-12-31 |
| 3693 | 2011-01-03 | 131,710,000 | -5,000 | 16.2236 | 811,840,000 | 2010-12-31 |
| 3694 | 2010-12-31 | 131,715,000 | 0 | 16.2243 | 811,840,000 | 2010-12-31 |
| 3695 | 2010-12-30 | 131,715,000 | 0 | 16.2243 | 811,840,000 | 2010-11-30 |
| 3696 | 2010-12-29 | 131,715,000 | 45,000 | 16.2243 | 811,840,000 | 2010-11-30 |
| 3697 | 2010-12-28 | 131,670,000 | -15,000 | 16.2187 | 811,840,000 | 2010-11-30 |
| 3698 | 2010-12-24 | 131,685,000 | 0 | 16.2206 | 811,840,000 | 2010-11-30 |
| 3699 | 2010-12-23 | 131,685,000 | 0 | 16.2206 | 811,840,000 | 2010-11-30 |
| 3700 | 2010-12-22 | 131,685,000 | 45,000 | 16.2206 | 811,840,000 | 2010-11-30 |
| 3701 | 2010-12-21 | 131,640,000 | 310,000 | 16.2150 | 811,840,000 | 2010-11-30 |
| 3702 | 2010-12-20 | 131,330,000 | 0 | 16.1768 | 811,840,000 | 2010-11-30 |
| 3703 | 2010-12-17 | 131,330,000 | 40,000 | 16.1768 | 811,840,000 | 2010-11-30 |
| 3704 | 2010-12-16 | 131,290,000 | -705,000 | 16.1719 | 811,840,000 | 2010-11-30 |
| 3705 | 2010-12-15 | 131,995,000 | 75,000 | 16.2587 | 811,840,000 | 2010-11-30 |
| 3706 | 2010-12-14 | 131,920,000 | 30,000 | 16.2495 | 811,840,000 | 2010-11-30 |
| 3707 | 2010-12-13 | 131,890,000 | 0 | 16.2458 | 811,840,000 | 2010-11-30 |
| 3708 | 2010-12-10 | 131,890,000 | 80,000 | 16.2458 | 811,840,000 | 2010-11-30 |
| 3709 | 2010-12-09 | 131,810,000 | 40,000 | 16.2360 | 811,840,000 | 2010-11-30 |
| 3710 | 2010-12-08 | 131,770,000 | -315,000 | 16.2310 | 811,840,000 | 2010-11-30 |
| 3711 | 2010-12-07 | 132,085,000 | -105,000 | 16.2698 | 811,840,000 | 2010-11-30 |
| 3712 | 2010-12-06 | 132,190,000 | 5,000 | 16.2828 | 811,840,000 | 2010-11-30 |
| 3713 | 2010-12-03 | 132,185,000 | 80,000 | 16.2821 | 811,840,000 | 2010-11-30 |
| 3714 | 2010-12-02 | 132,105,000 | -830,000 | 16.2723 | 811,840,000 | 2010-11-30 |
| 3715 | 2010-12-01 | 132,935,000 | -50,000 | 16.3745 | 811,840,000 | 2010-11-30 |
| 3716 | 2010-11-30 | 132,985,000 | 0 | 16.3807 | 811,840,000 | 2010-11-30 |
| 3717 | 2010-11-29 | 132,985,000 | -95,000 | 16.3807 | 811,840,000 | 2010-11-24 |
| 3718 | 2010-11-26 | 133,080,000 | -10,000 | 16.3924 | 811,840,000 | 2010-11-24 |
| 3719 | 2010-11-25 | 133,090,000 | 0 | 16.3936 | 811,840,000 | 2010-11-24 |
| 3720 | 2010-11-24 | 133,090,000 | 215,000 | 16.3936 | 811,840,000 | 2010-11-24 |
| 3721 | 2010-11-23 | 132,875,000 | -30,000 | 16.4890 | 805,840,000 | 2010-10-31 |
| 3722 | 2010-11-22 | 132,905,000 | -190,000 | 16.4927 | 805,840,000 | 2010-10-31 |
| 3723 | 2010-11-19 | 133,095,000 | 0 | 16.5163 | 805,840,000 | 2010-10-31 |
| 3724 | 2010-11-18 | 133,095,000 | -95,000 | 16.5163 | 805,840,000 | 2010-10-31 |
| 3725 | 2010-11-17 | 133,190,000 | 10,000 | 16.5281 | 805,840,000 | 2010-10-31 |
| 3726 | 2010-11-16 | 133,180,000 | -330,000 | 16.5269 | 805,840,000 | 2010-10-31 |
| 3727 | 2010-11-15 | 133,510,000 | 285,000 | 16.5678 | 805,840,000 | 2010-10-31 |
| 3728 | 2010-11-12 | 133,225,000 | -35,000 | 16.5324 | 805,840,000 | 2010-10-31 |
| 3729 | 2010-11-11 | 133,260,000 | 105,000 | 16.5368 | 805,840,000 | 2010-10-31 |
| 3730 | 2010-11-10 | 133,155,000 | -285,000 | 16.5238 | 805,840,000 | 2010-10-31 |
| 3731 | 2010-11-09 | 133,440,000 | -115,000 | 16.5591 | 805,840,000 | 2010-10-31 |
| 3732 | 2010-11-08 | 133,555,000 | -20,000 | 16.5734 | 805,840,000 | 2010-10-31 |
| 3733 | 2010-11-05 | 133,575,000 | -115,000 | 16.5759 | 805,840,000 | 2010-10-31 |
| 3734 | 2010-11-04 | 133,690,000 | 235,000 | 16.5901 | 805,840,000 | 2010-10-31 |
| 3735 | 2010-11-03 | 133,455,000 | -80,000 | 16.5610 | 805,840,000 | 2010-10-31 |
| 3736 | 2010-11-02 | 133,535,000 | 60,000 | 16.5709 | 805,840,000 | 2010-10-31 |
| 3737 | 2010-11-01 | 133,475,000 | 150,000 | 16.5635 | 805,840,000 | 2010-10-31 |
| 3738 | 2010-10-29 | 133,325,000 | 300,000 | 16.5448 | 805,840,000 | 2010-10-13 |
| 3739 | 2010-10-28 | 133,025,000 | 355,000 | 16.5076 | 805,840,000 | 2010-10-13 |
| 3740 | 2010-10-27 | 132,670,000 | 150,000 | 16.4636 | 805,840,000 | 2010-10-13 |
| 3741 | 2010-10-26 | 132,520,000 | 0 | 16.4450 | 805,840,000 | 2010-10-13 |
| 3742 | 2010-10-25 | 132,520,000 | 65,000 | 16.4450 | 805,840,000 | 2010-10-13 |
| 3743 | 2010-10-22 | 132,455,000 | 45,500,000 | 16.4369 | 805,840,000 | 2010-10-13 |
| 3744 | 2010-10-21 | 86,955,000 | 925,000 | 10.7906 | 805,840,000 | 2010-10-13 |
| 3745 | 2010-10-20 | 86,030,000 | 1,990,000 | 10.6758 | 805,840,000 | 2010-10-13 |
| 3746 | 2010-10-19 | 84,040,000 | 835,000 | 10.4289 | 805,840,000 | 2010-10-13 |
| 3747 | 2010-10-18 | 83,205,000 | 1,845,000 | 10.3253 | 805,840,000 | 2010-10-13 |
| 3748 | 2010-10-15 | 81,360,000 | -350,000 | 10.0963 | 805,840,000 | 2010-10-13 |
| 3749 | 2010-10-14 | 81,710,000 | 70,000 | 10.1397 | 805,840,000 | 2010-10-13 |
| 3750 | 2010-10-13 | 81,640,000 | -450,000 | 10.1310 | 805,840,000 | 2010-10-13 |
| 3751 | 2010-10-12 | 82,090,000 | -1,260,000 | 10.3149 | 795,840,000 | 2010-09-30 |
| 3752 | 2010-10-11 | 83,350,000 | -200,000 | 10.4732 | 795,840,000 | 2010-09-30 |
| 3753 | 2010-10-08 | 83,550,000 | 285,000 | 10.4983 | 795,840,000 | 2010-09-30 |
| 3754 | 2010-10-07 | 83,265,000 | -280,000 | 10.4625 | 795,840,000 | 2010-09-30 |
| 3755 | 2010-10-06 | 83,545,000 | 220,000 | 10.4977 | 795,840,000 | 2010-09-30 |
| 3756 | 2010-10-05 | 83,325,000 | 225,000 | 10.4701 | 795,840,000 | 2010-09-30 |
| 3757 | 2010-10-04 | 83,100,000 | 0 | 10.4418 | 795,840,000 | 2010-09-30 |
| 3758 | 2010-09-30 | 83,100,000 | 360,000 | 10.4418 | 795,840,000 | 2010-09-30 |
| 3759 | 2010-09-29 | 82,740,000 | 580,000 | 10.3966 | 795,840,000 | 2010-08-31 |
| 3760 | 2010-09-28 | 82,160,000 | 205,000 | 10.3237 | 795,840,000 | 2010-08-31 |
| 3761 | 2010-09-27 | 81,955,000 | -360,000 | 10.2979 | 795,840,000 | 2010-08-31 |
| 3762 | 2010-09-24 | 82,315,000 | 80,000 | 10.3432 | 795,840,000 | 2010-08-31 |
| 3763 | 2010-09-22 | 82,235,000 | 740,000 | 10.3331 | 795,840,000 | 2010-08-31 |
| 3764 | 2010-09-21 | 81,495,000 | 40,000 | 10.2401 | 795,840,000 | 2010-08-31 |
| 3765 | 2010-09-20 | 81,455,000 | -90,000 | 10.2351 | 795,840,000 | 2010-08-31 |
| 3766 | 2010-09-17 | 81,545,000 | -95,000 | 10.2464 | 795,840,000 | 2010-08-31 |
| 3767 | 2010-09-16 | 81,640,000 | 540,000 | 10.2583 | 795,840,000 | 2010-08-31 |
| 3768 | 2010-09-15 | 81,100,000 | 420,000 | 10.1905 | 795,840,000 | 2010-08-31 |
| 3769 | 2010-09-14 | 80,680,000 | -210,000 | 10.1377 | 795,840,000 | 2010-08-31 |
| 3770 | 2010-09-13 | 80,890,000 | -20,000 | 10.1641 | 795,840,000 | 2010-08-31 |
| 3771 | 2010-09-10 | 80,910,000 | -50,000 | 10.1666 | 795,840,000 | 2010-08-31 |
| 3772 | 2010-09-09 | 80,960,000 | 520,000 | 10.1729 | 795,840,000 | 2010-08-31 |
| 3773 | 2010-09-08 | 80,440,000 | -415,000 | 10.1076 | 795,840,000 | 2010-08-31 |
| 3774 | 2010-09-07 | 80,855,000 | -280,000 | 10.1597 | 795,840,000 | 2010-08-31 |
| 3775 | 2010-09-06 | 81,135,000 | -410,000 | 10.1949 | 795,840,000 | 2010-08-31 |
| 3776 | 2010-09-03 | 81,545,000 | -85,000 | 10.2464 | 795,840,000 | 2010-08-31 |
| 3777 | 2010-09-02 | 81,630,000 | -270,000 | 10.2571 | 795,840,000 | 2010-08-31 |
| 3778 | 2010-09-01 | 81,900,000 | 75,000 | 10.2910 | 795,840,000 | 2010-08-31 |
| 3779 | 2010-08-31 | 81,825,000 | -80,000 | 10.2816 | 795,840,000 | 2010-08-31 |
| 3780 | 2010-08-30 | 81,905,000 | -140,000 | 10.2916 | 795,840,000 | 2010-07-31 |
| 3781 | 2010-08-27 | 82,045,000 | -160,000 | 10.3092 | 795,840,000 | 2010-07-31 |
| 3782 | 2010-08-26 | 82,205,000 | -370,000 | 10.3293 | 795,840,000 | 2010-07-31 |
| 3783 | 2010-08-25 | 82,575,000 | 85,000 | 10.3758 | 795,840,000 | 2010-07-31 |
| 3784 | 2010-08-24 | 82,490,000 | -1,665,000 | 10.3651 | 795,840,000 | 2010-07-31 |
| 3785 | 2010-08-23 | 84,155,000 | -585,000 | 10.5744 | 795,840,000 | 2010-07-31 |
| 3786 | 2010-08-20 | 84,740,000 | 1,260,000 | 10.6479 | 795,840,000 | 2010-07-31 |
| 3787 | 2010-08-19 | 83,480,000 | -1,560,000 | 10.4895 | 795,840,000 | 2010-07-31 |
| 3788 | 2010-08-18 | 85,040,000 | 50,000 | 10.6856 | 795,840,000 | 2010-07-31 |
| 3789 | 2010-08-17 | 84,990,000 | -1,425,000 | 10.6793 | 795,840,000 | 2010-07-31 |
| 3790 | 2010-08-16 | 86,415,000 | 190,000 | 10.8583 | 795,840,000 | 2010-07-31 |
| 3791 | 2010-08-13 | 86,225,000 | -760,000 | 10.8345 | 795,840,000 | 2010-07-31 |
| 3792 | 2010-08-12 | 86,985,000 | -1,785,000 | 10.9300 | 795,840,000 | 2010-07-31 |
| 3793 | 2010-08-11 | 88,770,000 | -2,975,000 | 11.1543 | 795,840,000 | 2010-07-31 |
| 3794 | 2010-08-10 | 91,745,000 | -4,425,000 | 11.5281 | 795,840,000 | 2010-07-31 |
| 3795 | 2010-08-09 | 96,170,000 | -815,000 | 12.0841 | 795,840,000 | 2010-07-31 |
| 3796 | 2010-08-06 | 96,985,000 | -245,000 | 12.1865 | 795,840,000 | 2010-07-31 |
| 3797 | 2010-08-05 | 97,230,000 | 125,000 | 12.2173 | 795,840,000 | 2010-07-31 |
| 3798 | 2010-08-04 | 97,105,000 | -600,000 | 12.2016 | 795,840,000 | 2010-07-31 |
| 3799 | 2010-08-03 | 97,705,000 | -65,000 | 12.2770 | 795,840,000 | 2010-07-31 |
| 3800 | 2010-08-02 | 97,770,000 | 470,000 | 12.2851 | 795,840,000 | 2010-07-31 |
| 3801 | 2010-07-30 | 97,300,000 | 265,000 | 12.2261 | 795,840,000 | 2010-06-30 |
| 3802 | 2010-07-29 | 97,035,000 | 565,000 | 12.1928 | 795,840,000 | 2010-06-30 |
| 3803 | 2010-07-28 | 96,470,000 | -170,000 | 12.1218 | 795,840,000 | 2010-06-30 |
| 3804 | 2010-07-27 | 96,640,000 | -220,000 | 12.1431 | 795,840,000 | 2010-06-30 |
| 3805 | 2010-07-26 | 96,860,000 | -470,000 | 12.1708 | 795,840,000 | 2010-06-30 |
| 3806 | 2010-07-23 | 97,330,000 | 10,000 | 12.2298 | 795,840,000 | 2010-06-30 |
| 3807 | 2010-07-22 | 97,320,000 | 0 | 12.2286 | 795,840,000 | 2010-06-30 |
| 3808 | 2010-07-21 | 97,320,000 | 0 | 12.2286 | 795,840,000 | 2010-06-30 |
| 3809 | 2010-07-20 | 97,320,000 | 0 | 12.2286 | 795,840,000 | 2010-06-30 |
| 3810 | 2010-07-19 | 97,320,000 | -45,000 | 12.2286 | 795,840,000 | 2010-06-30 |
| 3811 | 2010-07-16 | 97,365,000 | -225,000 | 12.2342 | 795,840,000 | 2010-06-30 |
| 3812 | 2010-07-15 | 97,590,000 | -200,000 | 12.2625 | 795,840,000 | 2010-06-30 |
| 3813 | 2010-07-14 | 97,790,000 | -190,000 | 12.2876 | 795,840,000 | 2010-06-30 |
| 3814 | 2010-07-13 | 97,980,000 | -380,000 | 12.3115 | 795,840,000 | 2010-06-30 |
| 3815 | 2010-07-12 | 98,360,000 | 5,000 | 12.3593 | 795,840,000 | 2010-06-30 |
| 3816 | 2010-07-09 | 98,355,000 | -300,000 | 12.3586 | 795,840,000 | 2010-06-30 |
| 3817 | 2010-07-08 | 98,655,000 | 0 | 12.3963 | 795,840,000 | 2010-06-30 |
| 3818 | 2010-07-07 | 98,655,000 | -35,000 | 12.3963 | 795,840,000 | 2010-06-30 |
| 3819 | 2010-07-06 | 98,690,000 | 0 | 12.4007 | 795,840,000 | 2010-06-30 |
| 3820 | 2010-07-05 | 98,690,000 | -130,000 | 12.4007 | 795,840,000 | 2010-06-30 |
| 3821 | 2010-07-02 | 98,820,000 | 265,000 | 12.4171 | 795,840,000 | 2010-06-30 |
| 3822 | 2010-06-30 | 98,555,000 | -140,000 | 12.3838 | 795,840,000 | 2010-06-30 |
| 3823 | 2010-06-29 | 98,695,000 | 100,000 | 12.4014 | 795,840,000 | 2010-05-31 |
| 3824 | 2010-06-28 | 98,595,000 | 275,000 | 12.3888 | 795,840,000 | 2010-05-31 |
| 3825 | 2010-06-25 | 98,320,000 | 170,000 | 12.3542 | 795,840,000 | 2010-05-31 |
| 3826 | 2010-06-24 | 98,150,000 | 200,000 | 12.3329 | 795,840,000 | 2010-05-31 |
| 3827 | 2010-06-23 | 97,950,000 | 180,000 | 12.3078 | 795,840,000 | 2010-05-31 |
| 3828 | 2010-06-22 | 97,770,000 | -250,000 | 12.2851 | 795,840,000 | 2010-05-31 |
| 3829 | 2010-06-21 | 98,020,000 | -445,000 | 12.3165 | 795,840,000 | 2010-05-31 |
| 3830 | 2010-06-18 | 98,465,000 | 125,000 | 12.3725 | 795,840,000 | 2010-05-31 |
| 3831 | 2010-06-17 | 98,340,000 | 35,000 | 12.3568 | 795,840,000 | 2010-05-31 |
| 3832 | 2010-06-15 | 98,305,000 | -50,000 | 12.3524 | 795,840,000 | 2010-05-31 |
| 3833 | 2010-06-14 | 98,355,000 | -50,000 | 12.3586 | 795,840,000 | 2010-05-31 |
| 3834 | 2010-06-11 | 98,405,000 | 0 | 12.3649 | 795,840,000 | 2010-05-31 |
| 3835 | 2010-06-10 | 98,405,000 | 85,000 | 12.3649 | 795,840,000 | 2010-05-31 |
| 3836 | 2010-06-09 | 98,320,000 | 810,000 | 12.3542 | 795,840,000 | 2010-05-31 |
| 3837 | 2010-06-08 | 97,510,000 | 420,000 | 12.2525 | 795,840,000 | 2010-05-31 |
| 3838 | 2010-06-07 | 97,090,000 | 340,000 | 12.1997 | 795,840,000 | 2010-05-31 |
| 3839 | 2010-06-04 | 96,750,000 | -50,000 | 12.1570 | 795,840,000 | 2010-05-31 |
| 3840 | 2010-06-03 | 96,800,000 | 0 | 12.1632 | 795,840,000 | 2010-05-31 |
| 3841 | 2010-06-02 | 96,800,000 | -30,000 | 12.1632 | 795,840,000 | 2010-05-31 |
| 3842 | 2010-06-01 | 96,830,000 | 0 | 12.1670 | 795,840,000 | 2010-05-31 |
| 3843 | 2010-05-31 | 96,830,000 | 320,000 | 12.1670 | 795,840,000 | 2010-05-31 |
| 3844 | 2010-05-28 | 96,510,000 | -1,530,000 | 12.1268 | 795,840,000 | 2010-04-30 |
| 3845 | 2010-05-27 | 98,040,000 | 420,000 | 12.3191 | 795,840,000 | 2010-04-30 |
| 3846 | 2010-05-26 | 97,620,000 | 110,000 | 12.2663 | 795,840,000 | 2010-04-30 |
| 3847 | 2010-05-25 | 97,510,000 | -130,000 | 12.2525 | 795,840,000 | 2010-04-30 |
| 3848 | 2010-05-24 | 97,640,000 | 0 | 12.2688 | 795,840,000 | 2010-04-30 |
| 3849 | 2010-05-20 | 97,640,000 | 0 | 12.2688 | 795,840,000 | 2010-04-30 |
| 3850 | 2010-05-19 | 97,640,000 | 0 | 12.2688 | 795,840,000 | 2010-04-30 |
| 3851 | 2010-05-18 | 97,640,000 | 30,000 | 12.2688 | 795,840,000 | 2010-04-30 |
| 3852 | 2010-05-17 | 97,610,000 | 110,000 | 12.2650 | 795,840,000 | 2010-04-30 |
| 3853 | 2010-05-14 | 97,500,000 | 500,000 | 12.2512 | 795,840,000 | 2010-04-30 |
| 3854 | 2010-05-13 | 97,000,000 | -230,000 | 12.1884 | 795,840,000 | 2010-04-30 |
| 3855 | 2010-05-12 | 97,230,000 | -5,000 | 12.2173 | 795,840,000 | 2010-04-30 |
| 3856 | 2010-05-11 | 97,235,000 | 2,390,000 | 12.2179 | 795,840,000 | 2010-04-30 |
| 3857 | 2010-05-10 | 94,845,000 | 755,000 | 11.9176 | 795,840,000 | 2010-04-30 |
| 3858 | 2010-05-07 | 94,090,000 | 520,000 | 11.8227 | 795,840,000 | 2010-04-30 |
| 3859 | 2010-05-06 | 93,570,000 | 660,000 | 11.7574 | 795,840,000 | 2010-04-30 |
| 3860 | 2010-05-05 | 92,910,000 | 1,040,000 | 11.6745 | 795,840,000 | 2010-04-30 |
| 3861 | 2010-05-04 | 91,870,000 | 26,030,500 | 11.5438 | 795,840,000 | 2010-04-30 |
| 3862 | 2010-05-03 | 65,839,500 | -745,000 | 8.2730 | 795,840,000 | 2010-04-30 |
| 3863 | 2010-04-30 | 66,584,500 | -440,000 | 8.3666 | 795,840,000 | 2010-04-30 |
| 3864 | 2010-04-29 | 67,024,500 | 715,000 | 8.4219 | 795,840,000 | 2010-04-29 |
| 3865 | 2010-04-28 | 66,309,500 | -15,000 | 9.9984 | 663,200,000 | 2010-03-31 |
| 3866 | 2010-04-27 | 66,324,500 | 105,000 | 10.0007 | 663,200,000 | 2010-03-31 |
| 3867 | 2010-04-26 | 66,219,500 | -100,000 | 9.9848 | 663,200,000 | 2010-03-31 |
| 3868 | 2010-04-23 | 66,319,500 | -315,000 | 9.9999 | 663,200,000 | 2010-03-31 |
| 3869 | 2010-04-22 | 66,634,500 | 100,000 | 10.0474 | 663,200,000 | 2010-03-31 |
| 3870 | 2010-04-21 | 66,534,500 | 230,000 | 10.0323 | 663,200,000 | 2010-03-31 |
| 3871 | 2010-04-20 | 66,304,500 | 275,000 | 9.9977 | 663,200,000 | 2010-03-31 |
| 3872 | 2010-04-19 | 66,029,500 | 585,000 | 9.9562 | 663,200,000 | 2010-03-31 |
| 3873 | 2010-04-16 | 65,444,500 | -280,000 | 9.8680 | 663,200,000 | 2010-03-31 |
| 3874 | 2010-04-15 | 65,724,500 | 865,000 | 9.9102 | 663,200,000 | 2010-03-31 |
| 3875 | 2010-04-14 | 64,859,500 | -2,805,000 | 9.7798 | 663,200,000 | 2010-03-31 |
| 3876 | 2010-04-13 | 67,664,500 | -965,000 | 10.2027 | 663,200,000 | 2010-03-31 |
| 3877 | 2010-04-12 | 68,629,500 | -875,000 | 10.3482 | 663,200,000 | 2010-03-31 |
| 3878 | 2010-04-09 | 69,504,500 | -460,000 | 10.4802 | 663,200,000 | 2010-03-31 |
| 3879 | 2010-04-08 | 69,964,500 | -825,000 | 10.5495 | 663,200,000 | 2010-03-31 |
| 3880 | 2010-04-07 | 70,789,500 | -95,000 | 10.6739 | 663,200,000 | 2010-03-31 |
| 3881 | 2010-04-01 | 70,884,500 | -330,000 | 10.6883 | 663,200,000 | 2010-03-31 |
| 3882 | 2010-03-31 | 71,214,500 | 430,000 | 10.7380 | 663,200,000 | 2010-03-31 |
| 3883 | 2010-03-30 | 70,784,500 | 215,000 | 10.6732 | 663,200,000 | 2010-02-28 |
| 3884 | 2010-03-29 | 70,569,500 | -1,345,000 | 10.6408 | 663,200,000 | 2010-02-28 |
| 3885 | 2010-03-26 | 71,914,500 | -3,450,000 | 10.8436 | 663,200,000 | 2010-02-28 |
| 3886 | 2010-03-25 | 75,364,500 | -115,000 | 11.3638 | 663,200,000 | 2010-02-28 |
| 3887 | 2010-03-24 | 75,479,500 | 40,000 | 11.3811 | 663,200,000 | 2010-02-28 |
| 3888 | 2010-03-23 | 75,439,500 | -250,000 | 11.3751 | 663,200,000 | 2010-02-28 |
| 3889 | 2010-03-22 | 75,689,500 | -15,000 | 11.4128 | 663,200,000 | 2010-02-28 |
| 3890 | 2010-03-19 | 75,704,500 | 20,000 | 11.4150 | 663,200,000 | 2010-02-28 |
| 3891 | 2010-03-18 | 75,684,500 | 0 | 11.4120 | 663,200,000 | 2010-02-28 |
| 3892 | 2010-03-17 | 75,684,500 | 85,000 | 11.4120 | 663,200,000 | 2010-02-28 |
| 3893 | 2010-03-16 | 75,599,500 | -195,000 | 11.3992 | 663,200,000 | 2010-02-28 |
| 3894 | 2010-03-15 | 75,794,500 | 5,000 | 11.4286 | 663,200,000 | 2010-02-28 |
| 3895 | 2010-03-12 | 75,789,500 | -50,000 | 11.4278 | 663,200,000 | 2010-02-28 |
| 3896 | 2010-03-11 | 75,839,500 | 40,000 | 11.4354 | 663,200,000 | 2010-02-28 |
| 3897 | 2010-03-10 | 75,799,500 | 15,000 | 11.4294 | 663,200,000 | 2010-02-28 |
| 3898 | 2010-03-09 | 75,784,500 | -135,000 | 11.4271 | 663,200,000 | 2010-02-28 |
| 3899 | 2010-03-08 | 75,919,500 | -55,000 | 11.4475 | 663,200,000 | 2010-02-28 |
| 3900 | 2010-03-05 | 75,974,500 | -115,000 | 11.4557 | 663,200,000 | 2010-02-28 |
| 3901 | 2010-03-04 | 76,089,500 | 0 | 11.4731 | 663,200,000 | 2010-02-28 |
| 3902 | 2010-03-03 | 76,089,500 | -190,000 | 11.4731 | 663,200,000 | 2010-02-28 |
| 3903 | 2010-03-02 | 76,279,500 | 0 | 11.5017 | 663,200,000 | 2010-02-28 |
| 3904 | 2010-03-01 | 76,279,500 | 0 | 11.5017 | 663,200,000 | 2010-02-28 |
| 3905 | 2010-02-26 | 76,279,500 | 0 | 11.5017 | 663,200,000 | 2010-01-31 |
| 3906 | 2010-02-25 | 76,279,500 | 0 | 11.5017 | 663,200,000 | 2010-01-31 |
| 3907 | 2010-02-24 | 76,279,500 | 0 | 11.5017 | 663,200,000 | 2010-01-31 |
| 3908 | 2010-02-23 | 76,279,500 | 0 | 11.5017 | 663,200,000 | 2010-01-31 |
| 3909 | 2010-02-22 | 76,279,500 | 0 | 11.5017 | 663,200,000 | 2010-01-31 |
| 3910 | 2010-02-19 | 76,279,500 | 0 | 11.5017 | 663,200,000 | 2010-01-31 |
| 3911 | 2010-02-18 | 76,279,500 | 0 | 11.5017 | 663,200,000 | 2010-01-31 |
| 3912 | 2010-02-17 | 76,279,500 | 100,000 | 11.5017 | 663,200,000 | 2010-01-31 |
| 3913 | 2010-02-12 | 76,179,500 | 0 | 11.4867 | 663,200,000 | 2010-01-31 |
| 3914 | 2010-02-11 | 76,179,500 | 0 | 11.4867 | 663,200,000 | 2010-01-31 |
| 3915 | 2010-02-10 | 76,179,500 | 50,000 | 11.4867 | 663,200,000 | 2010-01-31 |
| 3916 | 2010-02-09 | 76,129,500 | -45,000 | 11.4791 | 663,200,000 | 2010-01-31 |
| 3917 | 2010-02-08 | 76,174,500 | 50,000 | 11.4859 | 663,200,000 | 2010-01-31 |
| 3918 | 2010-02-05 | 76,124,500 | 3,950,000 | 11.4784 | 663,200,000 | 2010-01-31 |
| 3919 | 2010-02-04 | 72,174,500 | 0 | 10.8828 | 663,200,000 | 2010-01-31 |
| 3920 | 2010-02-03 | 72,174,500 | 0 | 10.8828 | 663,200,000 | 2010-01-31 |
| 3921 | 2010-02-02 | 72,174,500 | 0 | 10.8828 | 663,200,000 | 2010-01-31 |
| 3922 | 2010-02-01 | 72,174,500 | -5,000 | 10.8828 | 663,200,000 | 2010-01-31 |
| 3923 | 2010-01-29 | 72,179,500 | 0 | 10.8835 | 663,200,000 | 2009-12-31 |
| 3924 | 2010-01-28 | 72,179,500 | 50,000 | 10.8835 | 663,200,000 | 2009-12-31 |
| 3925 | 2010-01-27 | 72,129,500 | 0 | 10.8760 | 663,200,000 | 2009-12-31 |
| 3926 | 2010-01-26 | 72,129,500 | 0 | 10.8760 | 663,200,000 | 2009-12-31 |
| 3927 | 2010-01-25 | 72,129,500 | 80,000 | 10.8760 | 663,200,000 | 2009-12-31 |
| 3928 | 2010-01-22 | 72,049,500 | 0 | 10.8639 | 663,200,000 | 2009-12-31 |
| 3929 | 2010-01-21 | 72,049,500 | 50,000 | 10.8639 | 663,200,000 | 2009-12-31 |
| 3930 | 2010-01-20 | 71,999,500 | 0 | 10.8564 | 663,200,000 | 2009-12-31 |
| 3931 | 2010-01-19 | 71,999,500 | 100,000 | 10.8564 | 663,200,000 | 2009-12-31 |
| 3932 | 2010-01-18 | 71,899,500 | 165,000 | 10.8413 | 663,200,000 | 2009-12-31 |
| 3933 | 2010-01-15 | 71,734,500 | -310,000 | 10.8164 | 663,200,000 | 2009-12-31 |
| 3934 | 2010-01-14 | 72,044,500 | -200,000 | 10.8632 | 663,200,000 | 2009-12-31 |
| 3935 | 2010-01-13 | 72,244,500 | 0 | 10.8933 | 663,200,000 | 2009-12-31 |
| 3936 | 2010-01-12 | 72,244,500 | -10,000 | 10.8933 | 663,200,000 | 2009-12-31 |
| 3937 | 2010-01-11 | 72,254,500 | -35,000 | 10.8948 | 663,200,000 | 2009-12-31 |
| 3938 | 2010-01-08 | 72,289,500 | -20,000 | 10.9001 | 663,200,000 | 2009-12-31 |
| 3939 | 2010-01-07 | 72,309,500 | 120,000 | 10.9031 | 663,200,000 | 2009-12-31 |
| 3940 | 2010-01-06 | 72,189,500 | -30,000 | 10.8850 | 663,200,000 | 2009-12-31 |
| 3941 | 2010-01-05 | 72,219,500 | 0 | 10.8896 | 663,200,000 | 2009-12-31 |
| 3942 | 2010-01-04 | 72,219,500 | 65,000 | 10.8896 | 663,200,000 | 2009-12-31 |
| 3943 | 2009-12-31 | 72,154,500 | 0 | 10.8797 | 663,200,000 | 2009-12-31 |
| 3944 | 2009-12-30 | 72,154,500 | 0 | 10.8797 | 663,200,000 | 2009-11-30 |
| 3945 | 2009-12-29 | 72,154,500 | 0 | 10.8797 | 663,200,000 | 2009-11-30 |
| 3946 | 2009-12-28 | 72,154,500 | 5,000 | 10.8797 | 663,200,000 | 2009-11-30 |
| 3947 | 2009-12-24 | 72,149,500 | 0 | 10.8790 | 663,200,000 | 2009-11-30 |
| 3948 | 2009-12-23 | 72,149,500 | 0 | 10.8790 | 663,200,000 | 2009-11-30 |
| 3949 | 2009-12-22 | 72,149,500 | 0 | 10.8790 | 663,200,000 | 2009-11-30 |
| 3950 | 2009-12-21 | 72,149,500 | -20,000 | 10.8790 | 663,200,000 | 2009-11-30 |
| 3951 | 2009-12-18 | 72,169,500 | 0 | 10.8820 | 663,200,000 | 2009-11-30 |
| 3952 | 2009-12-17 | 72,169,500 | 5,000 | 10.8820 | 663,200,000 | 2009-11-30 |
| 3953 | 2009-12-16 | 72,164,500 | -75,000 | 10.8813 | 663,200,000 | 2009-11-30 |
| 3954 | 2009-12-15 | 72,239,500 | 20,000 | 10.8926 | 663,200,000 | 2009-11-30 |
| 3955 | 2009-12-14 | 72,219,500 | 20,000 | 10.8896 | 663,200,000 | 2009-11-30 |
| 3956 | 2009-12-11 | 72,199,500 | 0 | 10.8865 | 663,200,000 | 2009-11-30 |
| 3957 | 2009-12-10 | 72,199,500 | 0 | 10.8865 | 663,200,000 | 2009-11-30 |
| 3958 | 2009-12-09 | 72,199,500 | 0 | 10.8865 | 663,200,000 | 2009-11-30 |
| 3959 | 2009-12-08 | 72,199,500 | 0 | 10.8865 | 663,200,000 | 2009-11-30 |
| 3960 | 2009-12-07 | 72,199,500 | 0 | 10.8865 | 663,200,000 | 2009-11-30 |
| 3961 | 2009-12-04 | 72,199,500 | -65,000 | 10.8865 | 663,200,000 | 2009-11-30 |
| 3962 | 2009-12-03 | 72,264,500 | -65,000 | 10.8963 | 663,200,000 | 2009-11-30 |
| 3963 | 2009-12-02 | 72,329,500 | -80,000 | 10.9061 | 663,200,000 | 2009-11-30 |
| 3964 | 2009-12-01 | 72,409,500 | 60,000 | 10.9182 | 663,200,000 | 2009-11-30 |
| 3965 | 2009-11-30 | 72,349,500 | -70,000 | 10.9092 | 663,200,000 | 2009-11-30 |
| 3966 | 2009-11-27 | 72,419,500 | -105,000 | 10.9197 | 663,200,000 | 2009-10-31 |
| 3967 | 2009-11-26 | 72,524,500 | 0 | 10.9355 | 663,200,000 | 2009-10-31 |
| 3968 | 2009-11-25 | 72,524,500 | -200,000 | 10.9355 | 663,200,000 | 2009-10-31 |
| 3969 | 2009-11-24 | 72,724,500 | -10,000 | 10.9657 | 663,200,000 | 2009-10-31 |
| 3970 | 2009-11-23 | 72,734,500 | 0 | 10.9672 | 663,200,000 | 2009-10-31 |
| 3971 | 2009-11-20 | 72,734,500 | 0 | 10.9672 | 663,200,000 | 2009-10-31 |
| 3972 | 2009-11-19 | 72,734,500 | 0 | 10.9672 | 663,200,000 | 2009-10-31 |
| 3973 | 2009-11-18 | 72,734,500 | 45,000 | 10.9672 | 663,200,000 | 2009-10-31 |
| 3974 | 2009-11-17 | 72,689,500 | 10,000 | 10.9604 | 663,200,000 | 2009-10-31 |
| 3975 | 2009-11-16 | 72,679,500 | -10,000 | 10.9589 | 663,200,000 | 2009-10-31 |
| 3976 | 2009-11-13 | 72,689,500 | 0 | 10.9604 | 663,200,000 | 2009-10-31 |
| 3977 | 2009-11-12 | 72,689,500 | 85,000 | 10.9604 | 663,200,000 | 2009-10-31 |
| 3978 | 2009-11-11 | 72,604,500 | -470,000 | 10.9476 | 663,200,000 | 2009-10-31 |
| 3979 | 2009-11-10 | 73,074,500 | 140,000 | 11.0185 | 663,200,000 | 2009-10-31 |
| 3980 | 2009-11-09 | 72,934,500 | 0 | 10.9974 | 663,200,000 | 2009-10-31 |
| 3981 | 2009-11-06 | 72,934,500 | 4,884,500 | 10.9974 | 663,200,000 | 2009-10-31 |
| 3982 | 2009-11-05 | 68,050,000 | 0 | 10.2609 | 663,200,000 | 2009-10-31 |
| 3983 | 2009-11-04 | 68,050,000 | 0 | 10.2609 | 663,200,000 | 2009-10-31 |
| 3984 | 2009-11-03 | 68,050,000 | 120,000 | 10.2609 | 663,200,000 | 2009-10-31 |
| 3985 | 2009-11-02 | 67,930,000 | 10,000 | 10.2428 | 663,200,000 | 2009-10-31 |
| 3986 | 2009-10-30 | 67,920,000 | 0 | 10.2413 | 663,200,000 | 2009-09-30 |
| 3987 | 2009-10-29 | 67,920,000 | 55,000 | 10.2413 | 663,200,000 | 2009-09-30 |
| 3988 | 2009-10-28 | 67,865,000 | -675,000 | 10.2330 | 663,200,000 | 2009-09-30 |
| 3989 | 2009-10-27 | 68,540,000 | -660,000 | 10.3347 | 663,200,000 | 2009-09-30 |
| 3990 | 2009-10-23 | 69,200,000 | -990,000 | 10.4343 | 663,200,000 | 2009-09-30 |
| 3991 | 2009-10-22 | 70,190,000 | 170,000 | 10.5835 | 663,200,000 | 2009-09-30 |
| 3992 | 2009-10-21 | 70,020,000 | -325,000 | 10.5579 | 663,200,000 | 2009-09-30 |
| 3993 | 2009-10-20 | 70,345,000 | 0 | 10.6069 | 663,200,000 | 2009-09-30 |
| 3994 | 2009-10-19 | 70,345,000 | 30,000 | 10.6069 | 663,200,000 | 2009-09-30 |
| 3995 | 2009-10-16 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 3996 | 2009-10-15 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 3997 | 2009-10-14 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 3998 | 2009-10-13 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 3999 | 2009-10-12 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 4000 | 2009-10-09 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 4001 | 2009-10-08 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 4002 | 2009-10-07 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 4003 | 2009-10-06 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 4004 | 2009-10-05 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 4005 | 2009-10-02 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 4006 | 2009-09-30 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-09-30 |
| 4007 | 2009-09-29 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-08-31 |
| 4008 | 2009-09-28 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-08-31 |
| 4009 | 2009-09-25 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-08-31 |
| 4010 | 2009-09-24 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-08-31 |
| 4011 | 2009-09-23 | 70,315,000 | 0 | 10.6024 | 663,200,000 | 2009-08-31 |
| 4012 | 2009-09-22 | 70,315,000 | 250,000 | 10.6024 | 663,200,000 | 2009-08-31 |
| 4013 | 2009-09-21 | 70,065,000 | -160,000 | 10.5647 | 663,200,000 | 2009-08-31 |
| 4014 | 2009-09-18 | 70,225,000 | 0 | 10.5888 | 663,200,000 | 2009-08-31 |
| 4015 | 2009-09-17 | 70,225,000 | 5,000 | 10.5888 | 663,200,000 | 2009-08-31 |
| 4016 | 2009-09-16 | 70,220,000 | 0 | 10.5881 | 663,200,000 | 2009-08-31 |
| 4017 | 2009-09-15 | 70,220,000 | 0 | 10.5881 | 663,200,000 | 2009-08-31 |
| 4018 | 2009-09-14 | 70,220,000 | 85,000 | 10.5881 | 663,200,000 | 2009-08-31 |
| 4019 | 2009-09-11 | 70,135,000 | 110,000 | 10.5752 | 663,200,000 | 2009-08-31 |
| 4020 | 2009-09-10 | 70,025,000 | 265,000 | 10.5587 | 663,200,000 | 2009-08-31 |
| 4021 | 2009-09-09 | 69,760,000 | 0 | 10.5187 | 663,200,000 | 2009-08-31 |
| 4022 | 2009-09-08 | 69,760,000 | 10,000 | 10.5187 | 663,200,000 | 2009-08-31 |
| 4023 | 2009-09-07 | 69,750,000 | -10,000 | 10.5172 | 663,200,000 | 2009-08-31 |
| 4024 | 2009-09-04 | 69,760,000 | 100,000 | 10.5187 | 663,200,000 | 2009-08-31 |
| 4025 | 2009-09-03 | 69,660,000 | -5,000 | 10.5036 | 663,200,000 | 2009-08-31 |
| 4026 | 2009-09-02 | 69,665,000 | 0 | 10.5044 | 663,200,000 | 2009-08-31 |
| 4027 | 2009-09-01 | 69,665,000 | 80,000 | 10.5044 | 663,200,000 | 2009-08-31 |
| 4028 | 2009-08-31 | 69,585,000 | 35,000 | 10.4923 | 663,200,000 | 2009-08-31 |
| 4029 | 2009-08-28 | 69,550,000 | -355,000 | 10.4870 | 663,200,000 | 2009-07-31 |
| 4030 | 2009-08-27 | 69,905,000 | 80,000 | 10.5406 | 663,200,000 | 2009-07-31 |
| 4031 | 2009-08-26 | 69,825,000 | 435,000 | 10.5285 | 663,200,000 | 2009-07-31 |
| 4032 | 2009-08-25 | 69,390,000 | 45,000 | 10.4629 | 663,200,000 | 2009-07-31 |
| 4033 | 2009-08-24 | 69,345,000 | 445,000 | 10.4561 | 663,200,000 | 2009-07-31 |
| 4034 | 2009-08-21 | 68,900,000 | 695,000 | 10.3890 | 663,200,000 | 2009-07-31 |
| 4035 | 2009-08-20 | 68,205,000 | 320,000 | 10.2842 | 663,200,000 | 2009-07-31 |
| 4036 | 2009-08-19 | 67,885,000 | 135,000 | 10.2360 | 663,200,000 | 2009-07-31 |
| 4037 | 2009-08-18 | 67,750,000 | 0 | 10.2156 | 663,200,000 | 2009-07-31 |
| 4038 | 2009-08-17 | 67,750,000 | 410,000 | 10.2156 | 663,200,000 | 2009-07-31 |
| 4039 | 2009-08-14 | 67,340,000 | 50,000 | 10.1538 | 663,200,000 | 2009-07-31 |
| 4040 | 2009-08-13 | 67,290,000 | -365,000 | 10.1463 | 663,200,000 | 2009-07-31 |
| 4041 | 2009-08-12 | 67,655,000 | 50,000 | 10.2013 | 663,200,000 | 2009-07-31 |
| 4042 | 2009-08-11 | 67,605,000 | -40,000 | 10.1938 | 663,200,000 | 2009-07-31 |
| 4043 | 2009-08-10 | 67,645,000 | -145,000 | 10.1998 | 663,200,000 | 2009-07-31 |
| 4044 | 2009-08-07 | 67,790,000 | -120,000 | 10.2217 | 663,200,000 | 2009-07-31 |
| 4045 | 2009-08-06 | 67,910,000 | -340,000 | 10.2397 | 663,200,000 | 2009-07-31 |
| 4046 | 2009-08-05 | 68,250,000 | 100,000 | 10.2910 | 663,200,000 | 2009-07-31 |
| 4047 | 2009-08-04 | 68,150,000 | 0 | 10.2759 | 663,200,000 | 2009-07-31 |
| 4048 | 2009-08-03 | 68,150,000 | 225,000 | 10.2759 | 663,200,000 | 2009-07-31 |
| 4049 | 2009-07-31 | 67,925,000 | 0 | 10.2420 | 663,200,000 | 2009-07-31 |
| 4050 | 2009-07-30 | 67,925,000 | 0 | 10.2420 | 663,200,000 | 2009-06-30 |
| 4051 | 2009-07-29 | 67,925,000 | 0 | 10.2420 | 663,200,000 | 2009-06-30 |
| 4052 | 2009-07-28 | 67,925,000 | 5,000 | 10.2420 | 663,200,000 | 2009-06-30 |
| 4053 | 2009-07-27 | 67,920,000 | 0 | 10.2413 | 663,200,000 | 2009-06-30 |
| 4054 | 2009-07-24 | 67,920,000 | 0 | 10.2413 | 663,200,000 | 2009-06-30 |
| 4055 | 2009-07-23 | 67,920,000 | 35,000 | 10.2413 | 663,200,000 | 2009-06-30 |
| 4056 | 2009-07-22 | 67,885,000 | 0 | 10.2360 | 663,200,000 | 2009-06-30 |
| 4057 | 2009-07-21 | 67,885,000 | 80,000 | 10.2360 | 663,200,000 | 2009-06-30 |
| 4058 | 2009-07-20 | 67,805,000 | 80,000 | 10.2239 | 663,200,000 | 2009-06-30 |
| 4059 | 2009-07-17 | 67,725,000 | 0 | 10.2119 | 663,200,000 | 2009-06-30 |
| 4060 | 2009-07-16 | 67,725,000 | 25,000 | 10.2119 | 663,200,000 | 2009-06-30 |
| 4061 | 2009-07-15 | 67,700,000 | -50,000 | 10.2081 | 663,200,000 | 2009-06-30 |
| 4062 | 2009-07-14 | 67,750,000 | 0 | 10.2156 | 663,200,000 | 2009-06-30 |
| 4063 | 2009-07-13 | 67,750,000 | 5,000 | 10.2156 | 663,200,000 | 2009-06-30 |
| 4064 | 2009-07-10 | 67,745,000 | 130,000 | 10.2149 | 663,200,000 | 2009-06-30 |
| 4065 | 2009-07-09 | 67,615,000 | 205,000 | 10.1953 | 663,200,000 | 2009-06-30 |
| 4066 | 2009-07-08 | 67,410,000 | 0 | 10.1644 | 663,200,000 | 2009-06-30 |
| 4067 | 2009-07-07 | 67,410,000 | 30,000 | 10.1644 | 663,200,000 | 2009-06-30 |
| 4068 | 2009-07-06 | 67,380,000 | 0 | 10.1598 | 663,200,000 | 2009-06-30 |
| 4069 | 2009-07-03 | 67,380,000 | -50,000 | 10.1598 | 663,200,000 | 2009-06-30 |
| 4070 | 2009-07-02 | 67,430,000 | 0 | 10.1674 | 663,200,000 | 2009-06-30 |
| 4071 | 2009-06-30 | 67,430,000 | 10,000 | 10.1674 | 663,200,000 | 2009-06-30 |
| 4072 | 2009-06-29 | 67,420,000 | 15,000 | 10.1659 | 663,200,000 | 2009-05-31 |
| 4073 | 2009-06-26 | 67,405,000 | 0 | 10.1636 | 663,200,000 | 2009-05-31 |
| 4074 | 2009-06-25 | 67,405,000 | 0 | 10.1636 | 663,200,000 | 2009-05-31 |
| 4075 | 2009-06-24 | 67,405,000 | -230,000 | 10.1636 | 663,200,000 | 2009-05-31 |
| 4076 | 2009-06-23 | 67,635,000 | 40,000 | 10.1983 | 663,200,000 | 2009-05-31 |
| 4077 | 2009-06-22 | 67,595,000 | -220,000 | 10.1922 | 663,200,000 | 2009-05-31 |
| 4078 | 2009-06-19 | 67,815,000 | -70,000 | 10.2254 | 663,200,000 | 2009-05-31 |
| 4079 | 2009-06-18 | 67,885,000 | -5,000 | 10.2360 | 663,200,000 | 2009-05-31 |
| 4080 | 2009-06-17 | 67,890,000 | -50,000 | 10.2367 | 663,200,000 | 2009-05-31 |
| 4081 | 2009-06-16 | 67,940,000 | 0 | 10.2443 | 663,200,000 | 2009-05-31 |
| 4082 | 2009-06-15 | 67,940,000 | 0 | 10.2443 | 663,200,000 | 2009-05-31 |
| 4083 | 2009-06-12 | 67,940,000 | 0 | 10.2443 | 663,200,000 | 2009-05-31 |
| 4084 | 2009-06-11 | 67,940,000 | 40,000 | 10.2443 | 663,200,000 | 2009-05-31 |
| 4085 | 2009-06-10 | 67,900,000 | 0 | 10.2382 | 663,200,000 | 2009-05-31 |
| 4086 | 2009-06-09 | 67,900,000 | -15,000 | 10.2382 | 663,200,000 | 2009-05-31 |
| 4087 | 2009-06-08 | 67,915,000 | 0 | 10.2405 | 663,200,000 | 2009-05-31 |
| 4088 | 2009-06-05 | 67,915,000 | -5,000 | 10.2405 | 663,200,000 | 2009-05-31 |
| 4089 | 2009-06-04 | 67,920,000 | 0 | 10.2413 | 663,200,000 | 2009-05-31 |
| 4090 | 2009-06-03 | 67,920,000 | 15,000 | 10.2413 | 663,200,000 | 2009-05-31 |
| 4091 | 2009-06-02 | 67,905,000 | -50,000 | 10.2390 | 663,200,000 | 2009-05-31 |
| 4092 | 2009-06-01 | 67,955,000 | 0 | 10.2465 | 663,200,000 | 2009-05-31 |
| 4093 | 2009-05-29 | 67,955,000 | 0 | 10.2465 | 663,200,000 | 2009-04-30 |
| 4094 | 2009-05-27 | 67,955,000 | 0 | 10.2465 | 663,200,000 | 2009-04-30 |
| 4095 | 2009-05-26 | 67,955,000 | 0 | 10.2465 | 663,200,000 | 2009-04-30 |
| 4096 | 2009-05-25 | 67,955,000 | 0 | 10.2465 | 663,200,000 | 2009-04-30 |
| 4097 | 2009-05-22 | 67,955,000 | 0 | 10.2465 | 663,200,000 | 2009-04-30 |
| 4098 | 2009-05-21 | 67,955,000 | 15,000 | 10.2465 | 663,200,000 | 2009-04-30 |
| 4099 | 2009-05-20 | 67,940,000 | 70,000 | 10.2443 | 663,200,000 | 2009-04-30 |
| 4100 | 2009-05-19 | 67,870,000 | -50,000 | 10.2337 | 663,200,000 | 2009-04-30 |
| 4101 | 2009-05-18 | 67,920,000 | 0 | 10.2413 | 663,200,000 | 2009-04-30 |
| 4102 | 2009-05-15 | 67,920,000 | -15,000 | 10.2413 | 663,200,000 | 2009-04-30 |
| 4103 | 2009-05-14 | 67,935,000 | 90,000 | 10.2435 | 663,200,000 | 2009-04-30 |
| 4104 | 2009-05-13 | 67,845,000 | -120,000 | 10.2299 | 663,200,000 | 2009-04-30 |
| 4105 | 2009-05-12 | 67,965,000 | 100,000 | 10.2480 | 663,200,000 | 2009-04-30 |
| 4106 | 2009-05-11 | 67,865,000 | 0 | 10.2330 | 663,200,000 | 2009-04-30 |
| 4107 | 2009-05-08 | 67,865,000 | 0 | 10.2330 | 663,200,000 | 2009-04-30 |
| 4108 | 2009-05-07 | 67,865,000 | 0 | 10.2330 | 663,200,000 | 2009-04-30 |
| 4109 | 2009-05-06 | 67,865,000 | -30,000 | 10.2330 | 663,200,000 | 2009-04-30 |
| 4110 | 2009-05-05 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-04-30 |
| 4111 | 2009-05-04 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-04-30 |
| 4112 | 2009-04-30 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-04-30 |
| 4113 | 2009-04-29 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4114 | 2009-04-28 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4115 | 2009-04-27 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4116 | 2009-04-24 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4117 | 2009-04-23 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4118 | 2009-04-22 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4119 | 2009-04-21 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4120 | 2009-04-20 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4121 | 2009-04-17 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4122 | 2009-04-16 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4123 | 2009-04-15 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4124 | 2009-04-14 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4125 | 2009-04-09 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4126 | 2009-04-08 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4127 | 2009-04-07 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4128 | 2009-04-06 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4129 | 2009-04-03 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4130 | 2009-04-02 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4131 | 2009-04-01 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4132 | 2009-03-31 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-03-31 |
| 4133 | 2009-03-30 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-02-28 |
| 4134 | 2009-03-27 | 67,895,000 | 0 | 10.2375 | 663,200,000 | 2009-02-28 |
| 4135 | 2009-03-26 | 67,895,000 | -15,000 | 10.2375 | 663,200,000 | 2009-02-28 |
| 4136 | 2009-03-25 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4137 | 2009-03-24 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4138 | 2009-03-23 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4139 | 2009-03-20 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4140 | 2009-03-19 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4141 | 2009-03-18 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4142 | 2009-03-17 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4143 | 2009-03-16 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4144 | 2009-03-13 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4145 | 2009-03-12 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4146 | 2009-03-11 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4147 | 2009-03-10 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4148 | 2009-03-09 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4149 | 2009-03-06 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4150 | 2009-03-05 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4151 | 2009-03-04 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4152 | 2009-03-03 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4153 | 2009-03-02 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-02-28 |
| 4154 | 2009-02-27 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4155 | 2009-02-26 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4156 | 2009-02-25 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4157 | 2009-02-24 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4158 | 2009-02-23 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4159 | 2009-02-20 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4160 | 2009-02-19 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4161 | 2009-02-18 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4162 | 2009-02-17 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4163 | 2009-02-16 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4164 | 2009-02-13 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4165 | 2009-02-12 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4166 | 2009-02-11 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4167 | 2009-02-10 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4168 | 2009-02-09 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4169 | 2009-02-06 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4170 | 2009-02-05 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4171 | 2009-02-04 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4172 | 2009-02-03 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4173 | 2009-02-02 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2009-01-31 |
| 4174 | 2009-01-30 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4175 | 2009-01-29 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4176 | 2009-01-23 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4177 | 2009-01-22 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4178 | 2009-01-21 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4179 | 2009-01-20 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4180 | 2009-01-19 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4181 | 2009-01-16 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4182 | 2009-01-15 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4183 | 2009-01-14 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4184 | 2009-01-13 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4185 | 2009-01-12 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4186 | 2009-01-09 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4187 | 2009-01-08 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4188 | 2009-01-07 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4189 | 2009-01-06 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4190 | 2009-01-05 | 67,910,000 | 5,000 | 10.2397 | 663,200,000 | 2008-12-31 |
| 4191 | 2009-01-02 | 67,905,000 | 0 | 10.2390 | 663,200,000 | 2008-12-31 |
| 4192 | 2008-12-30 | 67,905,000 | 0 | 10.2390 | 663,200,000 | 2008-11-30 |
| 4193 | 2008-12-29 | 67,905,000 | 0 | 10.2390 | 663,200,000 | 2008-11-30 |
| 4194 | 2008-12-23 | 67,905,000 | 0 | 10.2390 | 663,200,000 | 2008-11-30 |
| 4195 | 2008-12-22 | 67,905,000 | 0 | 10.2390 | 663,200,000 | 2008-11-30 |
| 4196 | 2008-12-19 | 67,905,000 | 0 | 10.2390 | 663,200,000 | 2008-11-30 |
| 4197 | 2008-12-18 | 67,905,000 | 0 | 10.2390 | 663,200,000 | 2008-11-30 |
| 4198 | 2008-12-17 | 67,905,000 | -5,000 | 10.2390 | 663,200,000 | 2008-11-30 |
| 4199 | 2008-12-16 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-11-30 |
| 4200 | 2008-12-15 | 67,910,000 | 0 | 10.2397 | 663,200,000 | 2008-11-30 |
| 4201 | 2008-12-12 | 67,910,000 | 60,000 | 10.2397 | 663,200,000 | 2008-11-30 |
| 4202 | 2008-12-11 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-11-30 |
| 4203 | 2008-12-10 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-11-30 |
| 4204 | 2008-12-09 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-11-30 |
| 4205 | 2008-12-08 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-11-30 |
| 4206 | 2008-12-05 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-11-30 |
| 4207 | 2008-12-04 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-11-30 |
| 4208 | 2008-12-03 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-11-30 |
| 4209 | 2008-12-02 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-11-30 |
| 4210 | 2008-12-01 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-11-30 |
| 4211 | 2008-11-28 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4212 | 2008-11-27 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4213 | 2008-11-26 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4214 | 2008-11-25 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4215 | 2008-11-24 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4216 | 2008-11-21 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4217 | 2008-11-20 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4218 | 2008-11-19 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4219 | 2008-11-18 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4220 | 2008-11-17 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4221 | 2008-11-14 | 67,850,000 | 0 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4222 | 2008-11-13 | 67,850,000 | 10,000 | 10.2307 | 663,200,000 | 2008-10-31 |
| 4223 | 2008-11-12 | 67,840,000 | 0 | 10.2292 | 663,200,000 | 2008-10-31 |
| 4224 | 2008-11-11 | 67,840,000 | 0 | 10.2292 | 663,200,000 | 2008-10-31 |
| 4225 | 2008-11-10 | 67,840,000 | 0 | 10.2292 | 663,200,000 | 2008-10-31 |
| 4226 | 2008-11-07 | 67,840,000 | 0 | 10.2292 | 663,200,000 | 2008-10-31 |
| 4227 | 2008-11-06 | 67,840,000 | 0 | 10.2292 | 663,200,000 | 2008-10-31 |
| 4228 | 2008-11-05 | 67,840,000 | 0 | 10.2292 | 663,200,000 | 2008-10-31 |
| 4229 | 2008-11-04 | 67,840,000 | 0 | 10.2292 | 663,200,000 | 2008-10-31 |
| 4230 | 2008-11-03 | 67,840,000 | 0 | 10.2292 | 663,200,000 | 2008-10-31 |
| 4231 | 2008-10-31 | 67,840,000 | 10,000 | 10.2292 | 663,200,000 | 2008-10-31 |
| 4232 | 2008-10-30 | 67,830,000 | 0 | 10.2277 | 663,200,000 | 2008-09-30 |
| 4233 | 2008-10-29 | 67,830,000 | 0 | 10.2277 | 663,200,000 | 2008-09-30 |
| 4234 | 2008-10-28 | 67,830,000 | 0 | 10.2277 | 663,200,000 | 2008-09-30 |
| 4235 | 2008-10-27 | 67,830,000 | 0 | 10.2277 | 663,200,000 | 2008-09-30 |
| 4236 | 2008-10-24 | 67,830,000 | 0 | 10.2277 | 663,200,000 | 2008-09-30 |
| 4237 | 2008-10-23 | 67,830,000 | 0 | 10.2277 | 663,200,000 | 2008-09-30 |
| 4238 | 2008-10-22 | 67,830,000 | -20,000 | 10.2277 | 663,200,000 | 2008-09-30 |
| 4239 | 2008-10-21 | 67,850,000 | 20,000 | 10.2307 | 663,200,000 | 2008-09-30 |
| 4240 | 2008-10-20 | 67,830,000 | 0 | 10.2277 | 663,200,000 | 2008-09-30 |
| 4241 | 2008-10-17 | 67,830,000 | 0 | 10.2277 | 663,200,000 | 2008-09-30 |
| 4242 | 2008-10-16 | 67,830,000 | 0 | 10.2277 | 663,200,000 | 2008-09-30 |
| 4243 | 2008-10-15 | 67,830,000 | 5,000 | 10.2277 | 663,200,000 | 2008-09-30 |
| 4244 | 2008-10-14 | 67,825,000 | 5,000 | 10.2269 | 663,200,000 | 2008-09-30 |
| 4245 | 2008-10-13 | 67,820,000 | 0 | 10.2262 | 663,200,000 | 2008-09-30 |
| 4246 | 2008-10-10 | 67,820,000 | 0 | 10.2262 | 663,200,000 | 2008-09-30 |
| 4247 | 2008-10-09 | 67,820,000 | 0 | 10.2262 | 663,200,000 | 2008-09-30 |
| 4248 | 2008-10-08 | 67,820,000 | 0 | 10.2262 | 663,200,000 | 2008-09-30 |
| 4249 | 2008-10-06 | 67,820,000 | 0 | 10.2262 | 663,200,000 | 2008-09-30 |
| 4250 | 2008-10-03 | 67,820,000 | 5,000 | 10.2262 | 663,200,000 | 2008-09-30 |
| 4251 | 2008-10-02 | 67,815,000 | 0 | 10.2254 | 663,200,000 | 2008-09-30 |
| 4252 | 2008-09-30 | 67,815,000 | 0 | 10.2254 | 663,200,000 | 2008-09-30 |
| 4253 | 2008-09-29 | 67,815,000 | 0 | 10.2254 | 663,200,000 | 2008-08-31 |
| 4254 | 2008-09-26 | 67,815,000 | 0 | 10.2254 | 663,200,000 | 2008-08-31 |
| 4255 | 2008-09-25 | 67,815,000 | -110,000 | 10.2254 | 663,200,000 | 2008-08-31 |
| 4256 | 2008-09-24 | 67,925,000 | 0 | 10.2420 | 663,200,000 | 2008-08-31 |
| 4257 | 2008-09-23 | 67,925,000 | 0 | 10.2420 | 663,200,000 | 2008-08-31 |
| 4258 | 2008-09-22 | 67,925,000 | 0 | 10.2420 | 663,200,000 | 2008-08-31 |
| 4259 | 2008-09-19 | 67,925,000 | 0 | 10.2420 | 663,200,000 | 2008-08-31 |
| 4260 | 2008-09-18 | 67,925,000 | 0 | 10.2420 | 663,200,000 | 2008-08-31 |
| 4261 | 2008-09-17 | 67,925,000 | -10,000 | 10.2420 | 663,200,000 | 2008-08-31 |
| 4262 | 2008-09-16 | 67,935,000 | 0 | 10.2435 | 663,200,000 | 2008-08-31 |
| 4263 | 2008-09-12 | 67,935,000 | 0 | 10.2435 | 663,200,000 | 2008-08-31 |
| 4264 | 2008-09-11 | 67,935,000 | -5,000 | 10.2435 | 663,200,000 | 2008-08-31 |
| 4265 | 2008-09-10 | 67,940,000 | 0 | 10.2443 | 663,200,000 | 2008-08-31 |
| 4266 | 2008-09-09 | 67,940,000 | -10,000 | 10.2443 | 663,200,000 | 2008-08-31 |
| 4267 | 2008-09-08 | 67,950,000 | 0 | 10.2458 | 663,200,000 | 2008-08-31 |
| 4268 | 2008-09-05 | 67,950,000 | 0 | 10.2458 | 663,200,000 | 2008-08-31 |
| 4269 | 2008-09-04 | 67,950,000 | -10,000 | 10.2458 | 663,200,000 | 2008-08-31 |
| 4270 | 2008-09-03 | 67,960,000 | -5,000 | 10.2473 | 663,200,000 | 2008-08-31 |
| 4271 | 2008-09-02 | 67,965,000 | 0 | 10.2480 | 663,200,000 | 2008-08-31 |
| 4272 | 2008-09-01 | 67,965,000 | 0 | 10.2480 | 663,200,000 | 2008-08-31 |
| 4273 | 2008-08-29 | 67,965,000 | -100,000 | 10.2480 | 663,200,000 | 2008-07-31 |
| 4274 | 2008-08-28 | 68,065,000 | 0 | 10.2631 | 663,200,000 | 2008-07-31 |
| 4275 | 2008-08-27 | 68,065,000 | 10,000 | 10.2631 | 663,200,000 | 2008-07-31 |
| 4276 | 2008-08-26 | 68,055,000 | 0 | 10.2616 | 663,200,000 | 2008-07-31 |
| 4277 | 2008-08-25 | 68,055,000 | 10,000 | 10.2616 | 663,200,000 | 2008-07-31 |
| 4278 | 2008-08-21 | 68,045,000 | 10,000 | 10.2601 | 663,200,000 | 2008-07-31 |
| 4279 | 2008-08-20 | 68,035,000 | 10,000 | 10.2586 | 663,200,000 | 2008-07-31 |
| 4280 | 2008-08-19 | 68,025,000 | 0 | 10.2571 | 663,200,000 | 2008-07-31 |
| 4281 | 2008-08-18 | 68,025,000 | -30,000 | 10.2571 | 663,200,000 | 2008-07-31 |
| 4282 | 2008-08-15 | 68,055,000 | 0 | 10.2616 | 663,200,000 | 2008-07-31 |
| 4283 | 2008-08-14 | 68,055,000 | -20,000 | 10.2616 | 663,200,000 | 2008-07-31 |
| 4284 | 2008-08-13 | 68,075,000 | 0 | 10.2646 | 663,200,000 | 2008-07-31 |
| 4285 | 2008-08-12 | 68,075,000 | 0 | 10.2646 | 663,200,000 | 2008-07-31 |
| 4286 | 2008-08-11 | 68,075,000 | 0 | 10.2646 | 663,200,000 | 2008-07-31 |
| 4287 | 2008-08-08 | 68,075,000 | 0 | 10.2646 | 663,200,000 | 2008-07-31 |
| 4288 | 2008-08-07 | 68,075,000 | -5,000 | 10.2646 | 663,200,000 | 2008-07-31 |
| 4289 | 2008-08-05 | 68,080,000 | -100,000 | 10.2654 | 663,200,000 | 2008-07-31 |
| 4290 | 2008-08-04 | 68,180,000 | -20,000 | 10.2805 | 663,200,000 | 2008-07-31 |
| 4291 | 2008-08-01 | 68,200,000 | -10,000 | 10.2835 | 663,200,000 | 2008-07-31 |
| 4292 | 2008-07-31 | 68,210,000 | 10,000 | 10.2850 | 663,200,000 | 2008-07-31 |
| 4293 | 2008-07-30 | 68,200,000 | 0 | 10.2835 | 663,200,000 | 2008-06-30 |
| 4294 | 2008-07-29 | 68,200,000 | 0 | 10.2835 | 663,200,000 | 2008-06-30 |
| 4295 | 2008-07-28 | 68,200,000 | 0 | 10.2835 | 663,200,000 | 2008-06-30 |
| 4296 | 2008-07-25 | 68,200,000 | 0 | 10.2835 | 663,200,000 | 2008-06-30 |
| 4297 | 2008-07-24 | 68,200,000 | 0 | 10.2835 | 663,200,000 | 2008-06-30 |
| 4298 | 2008-07-23 | 68,200,000 | 0 | 10.2835 | 663,200,000 | 2008-06-30 |
| 4299 | 2008-07-22 | 68,200,000 | 0 | 10.2835 | 663,200,000 | 2008-06-30 |
| 4300 | 2008-07-21 | 68,200,000 | 0 | 10.2835 | 663,200,000 | 2008-06-30 |
| 4301 | 2008-07-18 | 68,200,000 | 0 | 10.2835 | 663,200,000 | 2008-06-30 |
| 4302 | 2008-07-17 | 68,200,000 | -50,000 | 10.2835 | 663,200,000 | 2008-06-30 |
| 4303 | 2008-07-16 | 68,250,000 | 0 | 10.2910 | 663,200,000 | 2008-06-30 |
| 4304 | 2008-07-15 | 68,250,000 | -10,000 | 10.2910 | 663,200,000 | 2008-06-30 |
| 4305 | 2008-07-14 | 68,260,000 | 0 | 10.2925 | 663,200,000 | 2008-06-30 |
| 4306 | 2008-07-11 | 68,260,000 | 0 | 10.2925 | 663,200,000 | 2008-06-30 |
| 4307 | 2008-07-10 | 68,260,000 | 0 | 10.2925 | 663,200,000 | 2008-06-30 |
| 4308 | 2008-07-09 | 68,260,000 | 10,000 | 10.2925 | 663,200,000 | 2008-06-30 |
| 4309 | 2008-07-08 | 68,250,000 | 10,000 | 10.2910 | 663,200,000 | 2008-06-30 |
| 4310 | 2008-07-07 | 68,240,000 | -65,000 | 10.2895 | 663,200,000 | 2008-06-30 |
| 4311 | 2008-07-04 | 68,305,000 | 0 | 10.2993 | 663,200,000 | 2008-06-30 |
| 4312 | 2008-07-03 | 68,305,000 | 0 | 10.2993 | 663,200,000 | 2008-06-30 |
| 4313 | 2008-07-02 | 68,305,000 | 0 | 10.2993 | 663,200,000 | 2008-06-30 |
| 4314 | 2008-06-30 | 68,305,000 | 0 | 10.2993 | 663,200,000 | 2008-06-30 |
| 4315 | 2008-06-27 | 68,305,000 | 0 | 10.2993 | 663,200,000 | 2008-05-31 |
| 4316 | 2008-06-26 | 68,305,000 | 0 | 10.2993 | 663,200,000 | 2008-05-31 |
| 4317 | 2008-06-25 | 68,305,000 | 10,000 | 10.2993 | 663,200,000 | 2008-05-31 |
| 4318 | 2008-06-24 | 68,295,000 | -5,000 | 10.2978 | 663,200,000 | 2008-05-31 |
| 4319 | 2008-06-23 | 68,300,000 | 0 | 10.2986 | 663,200,000 | 2008-05-31 |
| 4320 | 2008-06-20 | 68,300,000 | 0 | 10.2986 | 663,200,000 | 2008-05-31 |
| 4321 | 2008-06-19 | 68,300,000 | 0 | 10.2986 | 663,200,000 | 2008-05-31 |
| 4322 | 2008-06-18 | 68,300,000 | 0 | 10.2986 | 663,200,000 | 2008-05-31 |
| 4323 | 2008-06-17 | 68,300,000 | -40,000 | 10.2986 | 663,200,000 | 2008-05-31 |
| 4324 | 2008-06-16 | 68,340,000 | 0 | 10.3046 | 663,200,000 | 2008-05-31 |
| 4325 | 2008-06-13 | 68,340,000 | -20,000 | 10.3046 | 663,200,000 | 2008-05-31 |
| 4326 | 2008-06-12 | 68,360,000 | 0 | 10.3076 | 663,200,000 | 2008-05-31 |
| 4327 | 2008-06-11 | 68,360,000 | -100,000 | 10.3076 | 663,200,000 | 2008-05-31 |
| 4328 | 2008-06-10 | 68,460,000 | 0 | 10.3227 | 663,200,000 | 2008-05-31 |
| 4329 | 2008-06-06 | 68,460,000 | 0 | 10.3227 | 663,200,000 | 2008-05-31 |
| 4330 | 2008-06-05 | 68,460,000 | -5,000 | 10.3227 | 663,200,000 | 2008-05-31 |
| 4331 | 2008-06-04 | 68,465,000 | 0 | 10.3234 | 663,200,000 | 2008-05-31 |
| 4332 | 2008-06-03 | 68,465,000 | -100,000 | 10.3234 | 663,200,000 | 2008-05-31 |
| 4333 | 2008-06-02 | 68,565,000 | 5,000 | 10.3385 | 663,200,000 | 2008-05-31 |
| 4334 | 2008-05-30 | 68,560,000 | 0 | 10.3378 | 663,200,000 | 2008-04-30 |
| 4335 | 2008-05-29 | 68,560,000 | 5,000 | 10.3378 | 663,200,000 | 2008-04-30 |
| 4336 | 2008-05-28 | 68,555,000 | -5,000 | 10.3370 | 663,200,000 | 2008-04-30 |
| 4337 | 2008-05-27 | 68,560,000 | 5,000 | 10.3378 | 663,200,000 | 2008-04-30 |
| 4338 | 2008-05-26 | 68,555,000 | -130,000 | 10.3370 | 663,200,000 | 2008-04-30 |
| 4339 | 2008-05-23 | 68,685,000 | 0 | 10.3566 | 663,200,000 | 2008-04-30 |
| 4340 | 2008-05-22 | 68,685,000 | 10,000 | 10.3566 | 663,200,000 | 2008-04-30 |
| 4341 | 2008-05-21 | 68,675,000 | 0 | 10.3551 | 663,200,000 | 2008-04-30 |
| 4342 | 2008-05-20 | 68,675,000 | 0 | 10.3551 | 663,200,000 | 2008-04-30 |
| 4343 | 2008-05-19 | 68,675,000 | -5,000 | 10.3551 | 663,200,000 | 2008-04-30 |
| 4344 | 2008-05-16 | 68,680,000 | 0 | 10.3559 | 663,200,000 | 2008-04-30 |
| 4345 | 2008-05-15 | 68,680,000 | 5,000 | 10.3559 | 663,200,000 | 2008-04-30 |
| 4346 | 2008-05-14 | 68,675,000 | -80,000 | 10.3551 | 663,200,000 | 2008-04-30 |
| 4347 | 2008-05-13 | 68,755,000 | 0 | 10.3672 | 663,200,000 | 2008-04-30 |
| 4348 | 2008-05-09 | 68,755,000 | 0 | 10.3672 | 663,200,000 | 2008-04-30 |
| 4349 | 2008-05-08 | 68,755,000 | 0 | 10.3672 | 663,200,000 | 2008-04-30 |
| 4350 | 2008-05-07 | 68,755,000 | 0 | 10.3672 | 663,200,000 | 2008-04-30 |
| 4351 | 2008-05-06 | 68,755,000 | 385,000 | 10.3672 | 663,200,000 | 2008-04-30 |
| 4352 | 2008-05-05 | 68,370,000 | 5,000 | 10.3091 | 663,200,000 | 2008-04-30 |
| 4353 | 2008-05-02 | 68,365,000 | 0 | 10.3084 | 663,200,000 | 2008-04-30 |
| 4354 | 2008-04-30 | 68,365,000 | 0 | 10.3084 | 663,200,000 | 2008-04-30 |
| 4355 | 2008-04-29 | 68,365,000 | 5,000 | 10.3084 | 663,200,000 | 2008-03-31 |
| 4356 | 2008-04-28 | 68,360,000 | 5,000 | 10.3076 | 663,200,000 | 2008-03-31 |
| 4357 | 2008-04-25 | 68,355,000 | 0 | 10.3068 | 663,200,000 | 2008-03-31 |
| 4358 | 2008-04-24 | 68,355,000 | 50,000 | 10.3068 | 663,200,000 | 2008-03-31 |
| 4359 | 2008-04-23 | 68,305,000 | 0 | 10.2993 | 663,200,000 | 2008-03-31 |
| 4360 | 2008-04-22 | 68,305,000 | 0 | 10.2993 | 663,200,000 | 2008-03-31 |
| 4361 | 2008-04-21 | 68,305,000 | 0 | 10.2993 | 663,200,000 | 2008-03-31 |
| 4362 | 2008-04-18 | 68,305,000 | 35,000 | 10.2993 | 663,200,000 | 2008-03-31 |
| 4363 | 2008-04-17 | 68,270,000 | 0 | 10.2940 | 663,200,000 | 2008-03-31 |
| 4364 | 2008-04-16 | 68,270,000 | -20,000 | 10.2940 | 663,200,000 | 2008-03-31 |
| 4365 | 2008-04-15 | 68,290,000 | 0 | 10.2970 | 663,200,000 | 2008-03-31 |
| 4366 | 2008-04-14 | 68,290,000 | 0 | 10.2970 | 663,200,000 | 2008-03-31 |
| 4367 | 2008-04-11 | 68,290,000 | 0 | 10.2970 | 663,200,000 | 2008-03-31 |
| 4368 | 2008-04-10 | 68,290,000 | 10,000 | 10.2970 | 663,200,000 | 2008-03-31 |
| 4369 | 2008-04-09 | 68,280,000 | 60,000 | 10.2955 | 663,200,000 | 2008-03-31 |
| 4370 | 2008-04-08 | 68,220,000 | 0 | 10.2865 | 663,200,000 | 2008-03-31 |
| 4371 | 2008-04-07 | 68,220,000 | -5,000 | 10.2865 | 663,200,000 | 2008-03-31 |
| 4372 | 2008-04-03 | 68,225,000 | 0 | 10.2872 | 663,200,000 | 2008-03-31 |
| 4373 | 2008-04-02 | 68,225,000 | -5,000 | 10.2872 | 663,200,000 | 2008-03-31 |
| 4374 | 2008-04-01 | 68,230,000 | -5,000 | 10.2880 | 663,200,000 | 2008-03-31 |
| 4375 | 2008-03-31 | 68,235,000 | 5,000 | 10.2888 | 663,200,000 | 2008-03-31 |
| 4376 | 2008-03-28 | 68,230,000 | -5,000 | 10.2880 | 663,200,000 | 2008-02-29 |
| 4377 | 2008-03-27 | 68,235,000 | -5,000 | 10.2888 | 663,200,000 | 2008-02-29 |
| 4378 | 2008-03-26 | 68,240,000 | 0 | 10.2895 | 663,200,000 | 2008-02-29 |
| 4379 | 2008-03-25 | 68,240,000 | -150,000 | 10.2895 | 663,200,000 | 2008-02-29 |
| 4380 | 2008-03-20 | 68,390,000 | -15,000 | 10.3121 | 663,200,000 | 2008-02-29 |
| 4381 | 2008-03-19 | 68,405,000 | 0 | 10.3144 | 663,200,000 | 2008-02-29 |
| 4382 | 2008-03-18 | 68,405,000 | 55,000 | 10.3144 | 663,200,000 | 2008-02-29 |
| 4383 | 2008-03-17 | 68,350,000 | 20,000 | 10.3061 | 663,200,000 | 2008-02-29 |
| 4384 | 2008-03-14 | 68,330,000 | 0 | 10.3031 | 663,200,000 | 2008-02-29 |
| 4385 | 2008-03-13 | 68,330,000 | 0 | 10.3031 | 663,200,000 | 2008-02-29 |
| 4386 | 2008-03-12 | 68,330,000 | -10,000 | 10.3031 | 663,200,000 | 2008-02-29 |
| 4387 | 2008-03-11 | 68,340,000 | 100,000 | 10.3046 | 663,200,000 | 2008-02-29 |
| 4388 | 2008-03-10 | 68,240,000 | 0 | 10.2895 | 663,200,000 | 2008-02-29 |
| 4389 | 2008-03-07 | 68,240,000 | 0 | 10.2895 | 663,200,000 | 2008-02-29 |
| 4390 | 2008-03-06 | 68,240,000 | -50,000 | 10.2895 | 663,200,000 | 2008-02-29 |
| 4391 | 2008-03-05 | 68,290,000 | 0 | 10.2970 | 663,200,000 | 2008-02-29 |
| 4392 | 2008-03-04 | 68,290,000 | -90,000 | 10.2970 | 663,200,000 | 2008-02-29 |
| 4393 | 2008-03-03 | 68,380,000 | 10,000 | 10.3106 | 663,200,000 | 2008-02-29 |
| 4394 | 2008-02-29 | 68,370,000 | 50,000 | 10.3091 | 663,200,000 | 2008-02-29 |
| 4395 | 2008-02-28 | 68,320,000 | -50,000 | 10.3016 | 663,200,000 | 2008-01-31 |
| 4396 | 2008-02-27 | 68,370,000 | 30,000 | 10.3091 | 663,200,000 | 2008-01-31 |
| 4397 | 2008-02-26 | 68,340,000 | 20,000 | 10.3046 | 663,200,000 | 2008-01-31 |
| 4398 | 2008-02-25 | 68,320,000 | 100,000 | 10.3016 | 663,200,000 | 2008-01-31 |
| 4399 | 2008-02-22 | 68,220,000 | -50,000 | 10.2865 | 663,200,000 | 2008-01-31 |
| 4400 | 2008-02-21 | 68,270,000 | 20,000 | 10.2940 | 663,200,000 | 2008-01-31 |
| 4401 | 2008-02-20 | 68,250,000 | -60,000 | 10.2910 | 663,200,000 | 2008-01-31 |
| 4402 | 2008-02-19 | 68,310,000 | 0 | 10.3001 | 663,200,000 | 2008-01-31 |
| 4403 | 2008-02-18 | 68,310,000 | -50,000 | 10.3001 | 663,200,000 | 2008-01-31 |
| 4404 | 2008-02-15 | 68,360,000 | -50,000 | 10.3076 | 663,200,000 | 2008-01-31 |
| 4405 | 2008-02-14 | 68,410,000 | 0 | 10.3151 | 663,200,000 | 2008-01-31 |
| 4406 | 2008-02-13 | 68,410,000 | 10,000 | 10.3151 | 663,200,000 | 2008-01-31 |
| 4407 | 2008-02-12 | 68,400,000 | 10,000 | 10.3136 | 663,200,000 | 2008-01-31 |
| 4408 | 2008-02-11 | 68,390,000 | -20,000 | 10.3121 | 663,200,000 | 2008-01-31 |
| 4409 | 2008-02-06 | 68,410,000 | 0 | 10.3151 | 663,200,000 | 2008-01-31 |
| 4410 | 2008-02-05 | 68,410,000 | -10,000 | 10.3151 | 663,200,000 | 2008-01-31 |
| 4411 | 2008-02-04 | 68,420,000 | -120,000 | 10.3166 | 663,200,000 | 2008-01-31 |
| 4412 | 2008-02-01 | 68,540,000 | -25,000 | 10.3347 | 663,200,000 | 2008-01-31 |
| 4413 | 2008-01-31 | 68,565,000 | 5,000 | 10.3385 | 663,200,000 | 2008-01-31 |
| 4414 | 2008-01-30 | 68,560,000 | 85,000 | 11.3698 | 603,000,000 | 2007-12-31 |
| 4415 | 2008-01-29 | 68,475,000 | 0 | 11.3557 | 603,000,000 | 2007-12-31 |
| 4416 | 2008-01-28 | 68,475,000 | -50,000 | 11.3557 | 603,000,000 | 2007-12-31 |
| 4417 | 2008-01-25 | 68,525,000 | 10,000 | 11.3640 | 603,000,000 | 2007-12-31 |
| 4418 | 2008-01-24 | 68,515,000 | 90,000 | 11.3624 | 603,000,000 | 2007-12-31 |
| 4419 | 2008-01-23 | 68,425,000 | -100,000 | 11.3474 | 603,000,000 | 2007-12-31 |
| 4420 | 2008-01-22 | 68,525,000 | -130,000 | 11.3640 | 603,000,000 | 2007-12-31 |
| 4421 | 2008-01-21 | 68,655,000 | -160,000 | 11.3856 | 603,000,000 | 2007-12-31 |
| 4422 | 2008-01-18 | 68,815,000 | -40,000 | 11.4121 | 603,000,000 | 2007-12-31 |
| 4423 | 2008-01-17 | 68,855,000 | 595,000 | 11.4187 | 603,000,000 | 2007-12-31 |
| 4424 | 2008-01-16 | 68,260,000 | 22,350,000 | 11.3201 | 603,000,000 | 2007-12-31 |
| 4425 | 2008-01-15 | 45,910,000 | -430,000 | 7.6136 | 603,000,000 | 2007-12-31 |
| 4426 | 2008-01-14 | 46,340,000 | 540,000 | 7.6849 | 603,000,000 | 2007-12-31 |
| 4427 | 2008-01-11 | 45,800,000 | 0 | 7.5954 | 603,000,000 | 2007-12-31 |
| 4428 | 2008-01-10 | 45,800,000 | 60,000 | 7.5954 | 603,000,000 | 2007-12-31 |
| 4429 | 2008-01-09 | 45,740,000 | 40,000 | 7.5854 | 603,000,000 | 2007-12-31 |
| 4430 | 2008-01-08 | 45,700,000 | 650,000 | 7.5788 | 603,000,000 | 2007-12-31 |
| 4431 | 2008-01-07 | 45,050,000 | 350,000 | 7.4710 | 603,000,000 | 2007-12-31 |
| 4432 | 2008-01-04 | 44,700,000 | 120,000 | 7.4129 | 603,000,000 | 2007-12-31 |
| 4433 | 2008-01-03 | 44,580,000 | -375,000 | 7.3930 | 603,000,000 | 2007-12-31 |
| 4434 | 2008-01-02 | 44,955,000 | 0 | 7.4552 | 603,000,000 | 2007-12-31 |
| 4435 | 2007-12-31 | 44,955,000 | 0 | 7.4552 | 603,000,000 | 2007-12-31 |
| 4436 | 2007-12-28 | 44,955,000 | 10,000 | 7.4552 | 603,000,000 | 2007-11-30 |
| 4437 | 2007-12-27 | 44,945,000 | -100,000 | 7.4536 | 603,000,000 | 2007-11-30 |
| 4438 | 2007-12-24 | 45,045,000 | 0 | 7.4701 | 603,000,000 | 2007-11-30 |
| 4439 | 2007-12-21 | 45,045,000 | 0 | 7.4701 | 603,000,000 | 2007-11-30 |
| 4440 | 2007-12-20 | 45,045,000 | 10,000 | 7.4701 | 603,000,000 | 2007-11-30 |
| 4441 | 2007-12-19 | 45,035,000 | 1,300,000 | 7.4685 | 603,000,000 | 2007-11-30 |
| 4442 | 2007-12-18 | 43,735,000 | 165,000 | 7.2529 | 603,000,000 | 2007-11-30 |
| 4443 | 2007-12-17 | 43,570,000 | 200,000 | 7.2255 | 603,000,000 | 2007-11-30 |
| 4444 | 2007-12-14 | 43,370,000 | 55,000 | 7.1924 | 603,000,000 | 2007-11-30 |
| 4445 | 2007-12-13 | 43,315,000 | 955,000 | 7.1833 | 603,000,000 | 2007-11-30 |
| 4446 | 2007-12-12 | 42,360,000 | 85,000 | 7.0249 | 603,000,000 | 2007-11-30 |
| 4447 | 2007-12-11 | 42,275,000 | -250,000 | 7.0108 | 603,000,000 | 2007-11-30 |
| 4448 | 2007-12-10 | 42,525,000 | 0 | 7.0522 | 603,000,000 | 2007-11-30 |
| 4449 | 2007-12-07 | 42,525,000 | -35,000 | 7.0522 | 603,000,000 | 2007-11-30 |
| 4450 | 2007-12-06 | 42,560,000 | 15,000 | 7.0580 | 603,000,000 | 2007-11-30 |
| 4451 | 2007-12-05 | 42,545,000 | 0 | 7.0556 | 603,000,000 | 2007-11-30 |
| 4452 | 2007-12-04 | 42,545,000 | 0 | 7.0556 | 603,000,000 | 2007-11-30 |
| 4453 | 2007-12-03 | 42,545,000 | 95,000 | 7.0556 | 603,000,000 | 2007-11-30 |
| 4454 | 2007-11-30 | 42,450,000 | 65,000 | 7.0398 | 603,000,000 | 2007-11-30 |
| 4455 | 2007-11-29 | 42,385,000 | 0 | 7.0290 | 603,000,000 | 2007-10-31 |
| 4456 | 2007-11-28 | 42,385,000 | 115,000 | 7.0290 | 603,000,000 | 2007-10-31 |
| 4457 | 2007-11-27 | 42,270,000 | 5,000 | 7.0100 | 603,000,000 | 2007-10-31 |
| 4458 | 2007-11-26 | 42,265,000 | 0 | 7.0091 | 603,000,000 | 2007-10-31 |
| 4459 | 2007-11-23 | 42,265,000 | 40,000 | 7.0091 | 603,000,000 | 2007-10-31 |
| 4460 | 2007-11-22 | 42,225,000 | -60,000 | 7.0025 | 603,000,000 | 2007-10-31 |
| 4461 | 2007-11-21 | 42,285,000 | 90,000 | 7.0124 | 603,000,000 | 2007-10-31 |
| 4462 | 2007-11-20 | 42,195,000 | 1,425,000 | 6.9975 | 603,000,000 | 2007-10-31 |
| 4463 | 2007-11-19 | 40,770,000 | 930,000 | 6.7612 | 603,000,000 | 2007-10-31 |
| 4464 | 2007-11-16 | 39,840,000 | -100,000 | 6.6070 | 603,000,000 | 2007-10-31 |
| 4465 | 2007-11-15 | 39,940,000 | 0 | 6.6235 | 603,000,000 | 2007-10-31 |
| 4466 | 2007-11-14 | 39,940,000 | -5,000 | 6.6235 | 603,000,000 | 2007-10-31 |
| 4467 | 2007-11-13 | 39,945,000 | -5,000 | 6.6244 | 603,000,000 | 2007-10-31 |
| 4468 | 2007-11-12 | 39,950,000 | -5,000 | 6.6252 | 603,000,000 | 2007-10-31 |
| 4469 | 2007-11-09 | 39,955,000 | -35,000 | 6.6260 | 603,000,000 | 2007-10-31 |
| 4470 | 2007-11-08 | 39,990,000 | -5,000 | 6.6318 | 603,000,000 | 2007-10-31 |
| 4471 | 2007-11-07 | 39,995,000 | -150,000 | 6.6327 | 603,000,000 | 2007-10-31 |
| 4472 | 2007-11-06 | 40,145,000 | -20,000 | 6.6575 | 603,000,000 | 2007-10-31 |
| 4473 | 2007-11-05 | 40,165,000 | -40,000 | 6.6609 | 603,000,000 | 2007-10-31 |
| 4474 | 2007-11-02 | 40,205,000 | 0 | 6.6675 | 603,000,000 | 2007-10-31 |
| 4475 | 2007-11-01 | 40,205,000 | -55,000 | 6.6675 | 603,000,000 | 2007-10-31 |
| 4476 | 2007-10-31 | 40,260,000 | 20,000 | 6.6766 | 603,000,000 | 2007-10-31 |
| 4477 | 2007-10-30 | 40,240,000 | 25,000 | 6.6733 | 603,000,000 | 2007-09-30 |
| 4478 | 2007-10-29 | 40,215,000 | 100,000 | 6.6692 | 603,000,000 | 2007-09-30 |
| 4479 | 2007-10-26 | 40,115,000 | 0 | 6.6526 | 603,000,000 | 2007-09-30 |
| 4480 | 2007-10-25 | 40,115,000 | 0 | 6.6526 | 603,000,000 | 2007-09-30 |
| 4481 | 2007-10-24 | 40,115,000 | 0 | 6.6526 | 603,000,000 | 2007-09-30 |
| 4482 | 2007-10-23 | 40,115,000 | 5,000 | 6.6526 | 603,000,000 | 2007-09-30 |
| 4483 | 2007-10-22 | 40,110,000 | -80,000 | 6.6517 | 603,000,000 | 2007-09-30 |
| 4484 | 2007-10-18 | 40,190,000 | 0 | 6.6650 | 603,000,000 | 2007-09-30 |
| 4485 | 2007-10-17 | 40,190,000 | -30,000 | 6.6650 | 603,000,000 | 2007-09-30 |
| 4486 | 2007-10-16 | 40,220,000 | 50,000 | 6.6700 | 603,000,000 | 2007-09-30 |
| 4487 | 2007-10-15 | 40,170,000 | 180,000 | 6.6617 | 603,000,000 | 2007-09-30 |
| 4488 | 2007-10-12 | 39,990,000 | 0 | 6.6318 | 603,000,000 | 2007-09-30 |
| 4489 | 2007-10-11 | 39,990,000 | -170,000 | 6.6318 | 603,000,000 | 2007-09-30 |
| 4490 | 2007-10-10 | 40,160,000 | 0 | 6.6600 | 603,000,000 | 2007-09-30 |
| 4491 | 2007-10-09 | 40,160,000 | -200,000 | 6.6600 | 603,000,000 | 2007-09-30 |
| 4492 | 2007-10-08 | 40,360,000 | -200,000 | 6.6932 | 603,000,000 | 2007-09-30 |
| 4493 | 2007-10-05 | 40,560,000 | 5,000 | 6.7264 | 603,000,000 | 2007-09-30 |
| 4494 | 2007-10-04 | 40,555,000 | 500,000 | 6.7255 | 603,000,000 | 2007-09-30 |
| 4495 | 2007-10-03 | 40,055,000 | 10,000 | 6.6426 | 603,000,000 | 2007-09-30 |
| 4496 | 2007-10-02 | 40,045,000 | 0 | 6.6410 | 603,000,000 | 2007-09-30 |
| 4497 | 2007-09-28 | 40,045,000 | -100,000 | 6.6410 | 603,000,000 | 2007-08-31 |
| 4498 | 2007-09-27 | 40,145,000 | -225,000 | 6.6575 | 603,000,000 | 2007-08-31 |
| 4499 | 2007-09-25 | 40,370,000 | 0 | 6.6949 | 603,000,000 | 2007-08-31 |
| 4500 | 2007-09-24 | 40,370,000 | -290,000 | 6.6949 | 603,000,000 | 2007-08-31 |
| 4501 | 2007-09-21 | 40,660,000 | 200,000 | 6.7430 | 603,000,000 | 2007-08-31 |
| 4502 | 2007-09-20 | 40,460,000 | -40,000 | 6.7098 | 603,000,000 | 2007-08-31 |
| 4503 | 2007-09-19 | 40,500,000 | 0 | 6.7164 | 603,000,000 | 2007-08-31 |
| 4504 | 2007-09-18 | 40,500,000 | -200,000 | 6.7164 | 603,000,000 | 2007-08-31 |
| 4505 | 2007-09-17 | 40,700,000 | -410,000 | 6.7496 | 603,000,000 | 2007-08-31 |
| 4506 | 2007-09-14 | 41,110,000 | 30,000 | 6.8176 | 603,000,000 | 2007-08-31 |
| 4507 | 2007-09-13 | 41,080,000 | 60,000 | 6.8126 | 603,000,000 | 2007-08-31 |
| 4508 | 2007-09-12 | 41,020,000 | 0 | 6.8027 | 603,000,000 | 2007-08-31 |
| 4509 | 2007-09-11 | 41,020,000 | 0 | 6.8027 | 603,000,000 | 2007-08-31 |
| 4510 | 2007-09-10 | 41,020,000 | 410,000 | 6.8027 | 603,000,000 | 2007-08-31 |
| 4511 | 2007-09-07 | 40,610,000 | -40,000 | 6.7347 | 603,000,000 | 2007-08-31 |
| 4512 | 2007-09-06 | 40,650,000 | -100,000 | 6.7413 | 603,000,000 | 2007-08-31 |
| 4513 | 2007-09-05 | 40,750,000 | 200,000 | 6.7579 | 603,000,000 | 2007-08-31 |
| 4514 | 2007-09-04 | 40,550,000 | 175,000 | 6.7247 | 603,000,000 | 2007-08-31 |
| 4515 | 2007-09-03 | 40,375,000 | -130,000 | 6.6957 | 603,000,000 | 2007-08-31 |
| 4516 | 2007-08-31 | 40,505,000 | -20,000 | 6.7172 | 603,000,000 | 2007-08-31 |
| 4517 | 2007-08-30 | 40,525,000 | -15,000 | 6.7206 | 603,000,000 | 2007-07-31 |
| 4518 | 2007-08-29 | 40,540,000 | -250,000 | 6.7231 | 603,000,000 | 2007-07-31 |
| 4519 | 2007-08-28 | 40,790,000 | 0 | 6.7645 | 603,000,000 | 2007-07-31 |
| 4520 | 2007-08-27 | 40,790,000 | 50,000 | 6.7645 | 603,000,000 | 2007-07-31 |
| 4521 | 2007-08-24 | 40,740,000 | -55,000 | 6.7562 | 603,000,000 | 2007-07-31 |
| 4522 | 2007-08-23 | 40,795,000 | -95,000 | 6.7653 | 603,000,000 | 2007-07-31 |
| 4523 | 2007-08-22 | 40,890,000 | 150,000 | 6.7811 | 603,000,000 | 2007-07-31 |
| 4524 | 2007-08-21 | 40,740,000 | 125,000 | 6.7562 | 603,000,000 | 2007-07-31 |
| 4525 | 2007-08-20 | 40,615,000 | 75,000 | 6.7355 | 603,000,000 | 2007-07-31 |
| 4526 | 2007-08-17 | 40,540,000 | -30,000 | 6.7231 | 603,000,000 | 2007-07-31 |
| 4527 | 2007-08-16 | 40,570,000 | -20,000 | 6.7280 | 603,000,000 | 2007-07-31 |
| 4528 | 2007-08-15 | 40,590,000 | 55,000 | 6.7313 | 603,000,000 | 2007-07-31 |
| 4529 | 2007-08-14 | 40,535,000 | 100,000 | 6.7222 | 603,000,000 | 2007-07-31 |
| 4530 | 2007-08-13 | 40,435,000 | 420,000 | 6.7056 | 603,000,000 | 2007-07-31 |
| 4531 | 2007-08-10 | 40,015,000 | 700,000 | 6.6360 | 603,000,000 | 2007-07-31 |
| 4532 | 2007-08-09 | 39,315,000 | 40,000 | 6.5199 | 603,000,000 | 2007-07-31 |
| 4533 | 2007-08-08 | 39,275,000 | 0 | 6.5133 | 603,000,000 | 2007-07-31 |
| 4534 | 2007-08-07 | 39,275,000 | -160,000 | 6.5133 | 603,000,000 | 2007-07-31 |
| 4535 | 2007-08-06 | 39,435,000 | -60,000 | 6.5398 | 603,000,000 | 2007-07-31 |
| 4536 | 2007-08-03 | 39,495,000 | 150,000 | 6.5498 | 603,000,000 | 2007-07-31 |
| 4537 | 2007-08-02 | 39,345,000 | -50,000 | 6.5249 | 603,000,000 | 2007-07-31 |
| 4538 | 2007-08-01 | 39,395,000 | -50,000 | 6.5332 | 603,000,000 | 2007-07-31 |
| 4539 | 2007-07-31 | 39,445,000 | 0 | 6.5415 | 603,000,000 | 2007-07-31 |
| 4540 | 2007-07-30 | 39,445,000 | -100,000 | 6.5415 | 603,000,000 | 2007-06-30 |
| 4541 | 2007-07-27 | 39,545,000 | -10,000 | 6.5580 | 603,000,000 | 2007-06-30 |
| 4542 | 2007-07-26 | 39,555,000 | -10,000 | 6.5597 | 603,000,000 | 2007-06-30 |
| 4543 | 2007-07-25 | 39,565,000 | 175,000 | 6.5614 | 603,000,000 | 2007-06-30 |
| 4544 | 2007-07-24 | 39,390,000 | -15,000 | 6.5323 | 603,000,000 | 2007-06-30 |
| 4545 | 2007-07-23 | 39,405,000 | 0 | 6.5348 | 603,000,000 | 2007-06-30 |
| 4546 | 2007-07-20 | 39,405,000 | -200,000 | 6.5348 | 603,000,000 | 2007-06-30 |
| 4547 | 2007-07-19 | 39,605,000 | 0 | 6.5680 | 603,000,000 | 2007-06-30 |
| 4548 | 2007-07-18 | 39,605,000 | 0 | 6.5680 | 603,000,000 | 2007-06-30 |
| 4549 | 2007-07-17 | 39,605,000 | 0 | 6.5680 | 603,000,000 | 2007-06-30 |
| 4550 | 2007-07-16 | 39,605,000 | 0 | 6.5680 | 603,000,000 | 2007-06-30 |
| 4551 | 2007-07-13 | 39,605,000 | 0 | 6.5680 | 603,000,000 | 2007-06-30 |
| 4552 | 2007-07-12 | 39,605,000 | -20,000 | 6.5680 | 603,000,000 | 2007-06-30 |
| 4553 | 2007-07-11 | 39,625,000 | 40,000 | 6.5713 | 603,000,000 | 2007-06-30 |
| 4554 | 2007-07-10 | 39,585,000 | 10,000 | 6.5647 | 603,000,000 | 2007-06-30 |
| 4555 | 2007-07-09 | 39,575,000 | 0 | 6.5630 | 603,000,000 | 2007-06-30 |
| 4556 | 2007-07-06 | 39,575,000 | 0 | 6.5630 | 603,000,000 | 2007-06-30 |
| 4557 | 2007-07-05 | 39,575,000 | 0 | 6.5630 | 603,000,000 | 2007-06-30 |
| 4558 | 2007-07-04 | 39,575,000 | -5,000 | 6.5630 | 603,000,000 | 2007-06-30 |
| 4559 | 2007-07-03 | 39,580,000 | -25,000 | 6.5638 | 603,000,000 | 2007-06-30 |
| 4560 | 2007-06-29 | 39,605,000 | 100,000 | 6.5680 | 603,000,000 | 2007-05-31 |
| 4561 | 2007-06-28 | 39,505,000 | 0 | 6.5514 | 603,000,000 | 2007-05-31 |
| 4562 | 2007-06-27 | 39,505,000 | -135,000 | 6.5514 | 603,000,000 | 2007-05-31 |
| 4563 | 2007-06-26 | 39,640,000 | 6.5738 | 603,000,000 | 2007-05-31 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy