DREAM INTERNATIONAL LIMITED (HK): O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01126 | 2002-02-07 |
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 | 2025-10-03 | 145,180,329 | -1,677,365 | 21.4489 | 676,865,000 | 2025-06-30 |
| 2 | 2025-10-02 | 146,857,694 | 11,376,774 | 21.6967 | 676,865,000 | 2025-06-30 |
| 3 | 2025-09-30 | 135,480,920 | -3,126,985 | 20.0159 | 676,865,000 | 2025-06-30 |
| 4 | 2025-09-29 | 138,607,905 | 792,000 | 20.4779 | 676,865,000 | 2025-06-30 |
| 5 | 2025-09-26 | 137,815,905 | 1,264,902 | 20.3609 | 676,865,000 | 2025-06-30 |
| 6 | 2025-09-25 | 136,551,003 | 639,097 | 20.1740 | 676,865,000 | 2025-06-30 |
| 7 | 2025-09-24 | 135,911,906 | -10,522,740 | 20.0796 | 676,865,000 | 2025-06-30 |
| 8 | 2025-09-23 | 146,434,646 | 261,579 | 21.6342 | 676,865,000 | 2025-06-30 |
| 9 | 2025-09-22 | 146,173,067 | 7,278,976 | 21.5956 | 676,865,000 | 2025-06-30 |
| 10 | 2025-09-19 | 138,894,091 | -8,782,996 | 20.5202 | 676,865,000 | 2025-06-30 |
| 11 | 2025-09-18 | 147,677,087 | 4,481,799 | 21.8178 | 676,865,000 | 2025-06-30 |
| 12 | 2025-09-17 | 143,195,288 | -4,466,999 | 21.1557 | 676,865,000 | 2025-06-30 |
| 13 | 2025-09-16 | 147,662,287 | -322,002 | 21.8156 | 676,865,000 | 2025-06-30 |
| 14 | 2025-09-15 | 147,984,289 | 12,000 | 21.8632 | 676,865,000 | 2025-06-30 |
| 15 | 2025-09-12 | 147,972,289 | 8,009,913 | 21.8614 | 676,865,000 | 2025-06-30 |
| 16 | 2025-09-11 | 139,962,376 | -2,914,910 | 20.6780 | 676,865,000 | 2025-06-30 |
| 17 | 2025-09-10 | 142,877,286 | -694,002 | 21.1087 | 676,865,000 | 2025-06-30 |
| 18 | 2025-09-09 | 143,571,288 | -173,717 | 21.2112 | 676,865,000 | 2025-06-30 |
| 19 | 2025-09-08 | 143,745,005 | -232,874 | 21.2369 | 676,865,000 | 2025-06-30 |
| 20 | 2025-09-05 | 143,977,879 | 1,146,865 | 21.2713 | 676,865,000 | 2025-06-30 |
| 21 | 2025-09-04 | 142,831,014 | 787,435 | 21.1018 | 676,865,000 | 2025-06-30 |
| 22 | 2025-09-03 | 142,043,579 | -6,111,993 | 20.9855 | 676,865,000 | 2025-06-30 |
| 23 | 2025-09-02 | 148,155,572 | 969,499 | 21.8885 | 676,865,000 | 2025-06-30 |
| 24 | 2025-09-01 | 147,186,073 | 6,768,477 | 21.7453 | 676,865,000 | 2025-06-30 |
| 25 | 2025-08-29 | 140,417,596 | 37,391 | 20.7453 | 676,865,000 | 2025-06-30 |
| 26 | 2025-08-28 | 140,380,205 | 1,371,588 | 20.7398 | 676,865,000 | 2025-06-30 |
| 27 | 2025-08-27 | 139,008,617 | -567,709 | 20.5371 | 676,865,000 | 2025-06-30 |
| 28 | 2025-08-26 | 139,576,326 | 190,042 | 20.6210 | 676,865,000 | 2025-06-30 |
| 29 | 2025-08-25 | 139,386,284 | -9,438 | 20.5929 | 676,865,000 | 2025-06-30 |
| 30 | 2025-08-22 | 139,395,722 | 211,908 | 20.5943 | 676,865,000 | 2025-06-30 |
| 31 | 2025-08-21 | 139,183,814 | 152,780 | 20.5630 | 676,865,000 | 2025-06-30 |
| 32 | 2025-08-20 | 139,031,034 | -136,741 | 20.5404 | 676,865,000 | 2025-06-30 |
| 33 | 2025-08-19 | 139,167,775 | 190,000 | 20.5606 | 676,865,000 | 2025-06-30 |
| 34 | 2025-08-18 | 138,977,775 | 1,247,741 | 20.5326 | 676,865,000 | 2025-06-30 |
| 35 | 2025-08-15 | 137,730,034 | -1,447,465 | 20.3482 | 676,865,000 | 2025-06-30 |
| 36 | 2025-08-14 | 139,177,499 | 243,324 | 20.5621 | 676,865,000 | 2025-06-30 |
| 37 | 2025-08-13 | 138,934,175 | 529,141 | 20.5261 | 676,865,000 | 2025-06-30 |
| 38 | 2025-08-12 | 138,405,034 | 396,000 | 20.4480 | 676,865,000 | 2025-06-30 |
| 39 | 2025-08-11 | 138,009,034 | -354,100 | 20.3894 | 676,865,000 | 2025-06-30 |
| 40 | 2025-08-08 | 138,363,134 | -8,521,000 | 20.4418 | 676,865,000 | 2025-06-30 |
| 41 | 2025-08-07 | 146,884,134 | 8,530,000 | 21.7007 | 676,865,000 | 2025-06-30 |
| 42 | 2025-08-06 | 138,354,134 | -140,000 | 20.4404 | 676,865,000 | 2025-06-30 |
| 43 | 2025-08-05 | 138,494,134 | 16,000 | 20.4611 | 676,865,000 | 2025-06-30 |
| 44 | 2025-08-04 | 138,478,134 | -8,610,980 | 20.4588 | 676,865,000 | 2025-06-30 |
| 45 | 2025-08-01 | 147,089,114 | 506,000 | 21.7309 | 676,865,000 | 2025-06-30 |
| 46 | 2025-07-31 | 146,583,114 | 8,792,980 | 21.6562 | 676,865,000 | 2025-06-30 |
| 47 | 2025-07-30 | 137,790,134 | -81,259 | 20.3571 | 676,865,000 | 2025-06-30 |
| 48 | 2025-07-29 | 137,871,393 | -70,377 | 20.3691 | 676,865,000 | 2025-06-30 |
| 49 | 2025-07-28 | 137,941,770 | -530,336 | 20.3795 | 676,865,000 | 2025-06-30 |
| 50 | 2025-07-25 | 138,472,106 | -35,000 | 20.4579 | 676,865,000 | 2025-06-30 |
| 51 | 2025-07-24 | 138,507,106 | -494,025 | 20.4630 | 676,865,000 | 2025-06-30 |
| 52 | 2025-07-23 | 139,001,131 | 1,895,020 | 20.5360 | 676,865,000 | 2025-06-30 |
| 53 | 2025-07-22 | 137,106,111 | 623,357 | 20.2560 | 676,865,000 | 2025-06-30 |
| 54 | 2025-07-21 | 136,482,754 | 144,112 | 20.1640 | 676,865,000 | 2025-06-30 |
| 55 | 2025-07-18 | 136,338,642 | 937,540 | 20.1427 | 676,865,000 | 2025-06-30 |
| 56 | 2025-07-17 | 135,401,102 | 1,903,000 | 20.0042 | 676,865,000 | 2025-06-30 |
| 57 | 2025-07-16 | 133,498,102 | 506,000 | 19.7230 | 676,865,000 | 2025-06-30 |
| 58 | 2025-07-15 | 132,992,102 | 859,000 | 19.6482 | 676,865,000 | 2025-06-30 |
| 59 | 2025-07-14 | 132,133,102 | 464,399 | 19.5213 | 676,865,000 | 2025-06-30 |
| 60 | 2025-07-11 | 131,668,703 | 194,000 | 19.4527 | 676,865,000 | 2025-06-30 |
| 61 | 2025-07-10 | 131,474,703 | 275,500 | 19.4241 | 676,865,000 | 2025-06-30 |
| 62 | 2025-07-09 | 131,199,203 | 193,000 | 19.3834 | 676,865,000 | 2025-06-30 |
| 63 | 2025-07-08 | 131,006,203 | -899,000 | 19.3548 | 676,865,000 | 2025-06-30 |
| 64 | 2025-07-07 | 131,905,203 | -1,108,440 | 19.4877 | 676,865,000 | 2025-06-30 |
| 65 | 2025-07-04 | 133,013,643 | 19,060 | 19.6514 | 676,865,000 | 2025-06-30 |
| 66 | 2025-07-03 | 132,994,583 | 371,940 | 19.6486 | 676,865,000 | 2025-06-30 |
| 67 | 2025-07-02 | 132,622,643 | 1,225,542 | 19.5937 | 676,865,000 | 2025-06-30 |
| 68 | 2025-06-30 | 131,397,101 | 915,950 | 19.4126 | 676,865,000 | 2025-06-30 |
| 69 | 2025-06-27 | 130,481,151 | -248,000 | 19.2773 | 676,865,000 | 2025-05-31 |
| 70 | 2025-06-26 | 130,729,151 | -4,335,950 | 19.3139 | 676,865,000 | 2025-05-31 |
| 71 | 2025-06-25 | 135,065,101 | 2,781,398 | 19.9545 | 676,865,000 | 2025-05-31 |
| 72 | 2025-06-24 | 132,283,703 | 315,230 | 19.5436 | 676,865,000 | 2025-05-31 |
| 73 | 2025-06-23 | 131,968,473 | 1,407,799 | 19.4970 | 676,865,000 | 2025-05-31 |
| 74 | 2025-06-20 | 130,560,674 | -4,540,645 | 19.2890 | 676,865,000 | 2025-05-31 |
| 75 | 2025-06-19 | 135,101,319 | 7,088,123 | 19.9599 | 676,865,000 | 2025-05-31 |
| 76 | 2025-06-18 | 128,013,196 | 175,990 | 18.9127 | 676,865,000 | 2025-05-31 |
| 77 | 2025-06-17 | 127,837,206 | -1,033,779 | 18.8867 | 676,865,000 | 2025-05-31 |
| 78 | 2025-06-16 | 128,870,985 | -3,445,500 | 19.0394 | 676,865,000 | 2025-05-31 |
| 79 | 2025-06-13 | 132,316,485 | 1,690,779 | 19.5484 | 676,865,000 | 2025-05-31 |
| 80 | 2025-06-12 | 130,625,706 | -202,000 | 19.2986 | 676,865,000 | 2025-05-31 |
| 81 | 2025-06-11 | 130,827,706 | -76,000 | 19.3285 | 676,865,000 | 2025-05-31 |
| 82 | 2025-06-10 | 130,903,706 | -162,000 | 19.3397 | 676,865,000 | 2025-05-31 |
| 83 | 2025-06-09 | 131,065,706 | 138,000 | 19.3636 | 676,865,000 | 2025-05-31 |
| 84 | 2025-06-06 | 130,927,706 | -32,000 | 19.3433 | 676,865,000 | 2025-05-31 |
| 85 | 2025-06-05 | 130,959,706 | -171,140 | 19.3480 | 676,865,000 | 2025-05-31 |
| 86 | 2025-06-04 | 131,130,846 | 40,000 | 19.3733 | 676,865,000 | 2025-05-31 |
| 87 | 2025-06-03 | 131,090,846 | 14,000 | 19.3674 | 676,865,000 | 2025-05-31 |
| 88 | 2025-06-02 | 131,076,846 | -588,000 | 19.3653 | 676,865,000 | 2025-05-31 |
| 89 | 2025-05-30 | 131,664,846 | -36,000 | 19.4522 | 676,865,000 | 2025-04-30 |
| 90 | 2025-05-29 | 131,700,846 | -74,000 | 19.4575 | 676,865,000 | 2025-04-30 |
| 91 | 2025-05-28 | 131,774,846 | 76,000 | 19.4684 | 676,865,000 | 2025-04-30 |
| 92 | 2025-05-27 | 131,698,846 | -30,000 | 19.4572 | 676,865,000 | 2025-04-30 |
| 93 | 2025-05-26 | 131,728,846 | 68,000 | 19.4616 | 676,865,000 | 2025-04-30 |
| 94 | 2025-05-23 | 131,660,846 | 128,000 | 19.4516 | 676,865,000 | 2025-04-30 |
| 95 | 2025-05-22 | 131,532,846 | 214,000 | 19.4327 | 676,865,000 | 2025-04-30 |
| 96 | 2025-05-21 | 131,318,846 | 101,140 | 19.4010 | 676,865,000 | 2025-04-30 |
| 97 | 2025-05-20 | 131,217,706 | 508,860 | 19.3861 | 676,865,000 | 2025-04-30 |
| 98 | 2025-05-19 | 130,708,846 | 656,000 | 19.3109 | 676,865,000 | 2025-04-30 |
| 99 | 2025-05-16 | 130,052,846 | 516,000 | 19.2140 | 676,865,000 | 2025-04-30 |
| 100 | 2025-05-15 | 129,536,846 | -48,000 | 19.1378 | 676,865,000 | 2025-04-30 |
| 101 | 2025-05-14 | 129,584,846 | -52,000 | 19.1449 | 676,865,000 | 2025-04-30 |
| 102 | 2025-05-13 | 129,636,846 | -1,475,891 | 19.1525 | 676,865,000 | 2025-04-30 |
| 103 | 2025-05-12 | 131,112,737 | 138,000 | 19.3706 | 676,865,000 | 2025-04-30 |
| 104 | 2025-05-09 | 130,974,737 | 373,000 | 19.3502 | 676,865,000 | 2025-04-30 |
| 105 | 2025-05-08 | 130,601,737 | 118,980 | 19.2951 | 676,865,000 | 2025-04-30 |
| 106 | 2025-05-07 | 130,482,757 | 2,375,020 | 19.2775 | 676,865,000 | 2025-04-30 |
| 107 | 2025-05-06 | 128,107,737 | 212,000 | 18.9266 | 676,865,000 | 2025-04-30 |
| 108 | 2025-05-02 | 127,895,737 | -28,000 | 18.8953 | 676,865,000 | 2025-04-30 |
| 109 | 2025-04-30 | 127,923,737 | 152,000 | 18.8994 | 676,865,000 | 2025-04-30 |
| 110 | 2025-04-29 | 127,771,737 | 80,000 | 18.8770 | 676,865,000 | 2025-03-31 |
| 111 | 2025-04-28 | 127,691,737 | -456,000 | 18.8652 | 676,865,000 | 2025-03-31 |
| 112 | 2025-04-25 | 128,147,737 | 218,000 | 18.9325 | 676,865,000 | 2025-03-31 |
| 113 | 2025-04-24 | 127,929,737 | 4,076,000 | 18.9003 | 676,865,000 | 2025-03-31 |
| 114 | 2025-04-23 | 123,853,737 | 526,000 | 18.2981 | 676,865,000 | 2025-03-31 |
| 115 | 2025-04-22 | 123,327,737 | 300,000 | 18.2204 | 676,865,000 | 2025-03-31 |
| 116 | 2025-04-17 | 123,027,737 | -607,660 | 18.1761 | 676,865,000 | 2025-03-31 |
| 117 | 2025-04-16 | 123,635,397 | -1,588,000 | 18.2659 | 676,865,000 | 2025-03-31 |
| 118 | 2025-04-15 | 125,223,397 | -44,019 | 18.5005 | 676,865,000 | 2025-03-31 |
| 119 | 2025-04-14 | 125,267,416 | -616,000 | 18.5070 | 676,865,000 | 2025-03-31 |
| 120 | 2025-04-11 | 125,883,416 | -1,091,885 | 18.5980 | 676,865,000 | 2025-03-31 |
| 121 | 2025-04-10 | 126,975,301 | -463,489 | 18.7593 | 676,865,000 | 2025-03-31 |
| 122 | 2025-04-09 | 127,438,790 | 471,315 | 18.8278 | 676,865,000 | 2025-03-31 |
| 123 | 2025-04-08 | 126,967,475 | -634,027 | 18.7582 | 676,865,000 | 2025-03-31 |
| 124 | 2025-04-07 | 127,601,502 | 110,400 | 18.8518 | 676,865,000 | 2025-03-31 |
| 125 | 2025-04-03 | 127,491,102 | 490,000 | 18.8355 | 676,865,000 | 2025-03-31 |
| 126 | 2025-04-02 | 127,001,102 | -155,327 | 18.7631 | 676,865,000 | 2025-03-31 |
| 127 | 2025-04-01 | 127,156,429 | -40,293 | 18.7861 | 676,865,000 | 2025-03-31 |
| 128 | 2025-03-31 | 127,196,722 | -312,000 | 18.7920 | 676,865,000 | 2025-03-31 |
| 129 | 2025-03-28 | 127,508,722 | 10,000 | 18.8381 | 676,865,000 | 2025-02-28 |
| 130 | 2025-03-27 | 127,498,722 | 22,848 | 18.8367 | 676,865,000 | 2025-02-28 |
| 131 | 2025-03-26 | 127,475,874 | -12,000 | 18.8333 | 676,865,000 | 2025-02-28 |
| 132 | 2025-03-25 | 127,487,874 | 4,000 | 18.8351 | 676,865,000 | 2025-02-28 |
| 133 | 2025-03-24 | 127,483,874 | 90,170 | 18.8345 | 676,865,000 | 2025-02-28 |
| 134 | 2025-03-21 | 127,393,704 | 19,700 | 18.8211 | 676,865,000 | 2025-02-28 |
| 135 | 2025-03-20 | 127,374,004 | 67,152 | 18.8182 | 676,865,000 | 2025-02-28 |
| 136 | 2025-03-19 | 127,306,852 | 11,529 | 18.8083 | 676,865,000 | 2025-02-28 |
| 137 | 2025-03-18 | 127,295,323 | 58,000 | 18.8066 | 676,865,000 | 2025-02-28 |
| 138 | 2025-03-17 | 127,237,323 | 59,050 | 18.7980 | 676,865,000 | 2025-02-28 |
| 139 | 2025-03-14 | 127,178,273 | -86,000 | 18.7893 | 676,865,000 | 2025-02-28 |
| 140 | 2025-03-13 | 127,264,273 | 93,153 | 18.8020 | 676,865,000 | 2025-02-28 |
| 141 | 2025-03-12 | 127,171,120 | -84,000 | 18.7883 | 676,865,000 | 2025-02-28 |
| 142 | 2025-03-11 | 127,255,120 | -18,000 | 18.8007 | 676,865,000 | 2025-02-28 |
| 143 | 2025-03-10 | 127,273,120 | 56,102 | 18.8033 | 676,865,000 | 2025-02-28 |
| 144 | 2025-03-07 | 127,217,018 | -50,745 | 18.7950 | 676,865,000 | 2025-02-28 |
| 145 | 2025-03-06 | 127,267,763 | 10,000 | 18.8025 | 676,865,000 | 2025-02-28 |
| 146 | 2025-03-05 | 127,257,763 | 14,000 | 18.8011 | 676,865,000 | 2025-02-28 |
| 147 | 2025-03-04 | 127,243,763 | -24,000 | 18.7990 | 676,865,000 | 2025-02-28 |
| 148 | 2025-03-03 | 127,267,763 | -4,000 | 18.8025 | 676,865,000 | 2025-02-28 |
| 149 | 2025-02-28 | 127,271,763 | -136,000 | 18.8031 | 676,865,000 | 2025-02-28 |
| 150 | 2025-02-27 | 127,407,763 | 14,000 | 18.8232 | 676,865,000 | 2025-01-31 |
| 151 | 2025-02-26 | 127,393,763 | 16,000 | 18.8211 | 676,865,000 | 2025-01-31 |
| 152 | 2025-02-25 | 127,377,763 | 10,000 | 18.8188 | 676,865,000 | 2025-01-31 |
| 153 | 2025-02-24 | 127,367,763 | 74,000 | 18.8173 | 676,865,000 | 2025-01-31 |
| 154 | 2025-02-21 | 127,293,763 | 84,000 | 18.8064 | 676,865,000 | 2025-01-31 |
| 155 | 2025-02-20 | 127,209,763 | -8,000 | 18.7940 | 676,865,000 | 2025-01-31 |
| 156 | 2025-02-19 | 127,217,763 | 30,000 | 18.7951 | 676,865,000 | 2025-01-31 |
| 157 | 2025-02-18 | 127,187,763 | -38,250 | 18.7907 | 676,865,000 | 2025-01-31 |
| 158 | 2025-02-17 | 127,226,013 | 14,000 | 18.7964 | 676,865,000 | 2025-01-31 |
| 159 | 2025-02-14 | 127,212,013 | 66,000 | 18.7943 | 676,865,000 | 2025-01-31 |
| 160 | 2025-02-13 | 127,146,013 | 26,488 | 18.7845 | 676,865,000 | 2025-01-31 |
| 161 | 2025-02-12 | 127,119,525 | 40,000 | 18.7806 | 676,865,000 | 2025-01-31 |
| 162 | 2025-02-11 | 127,079,525 | 58,000 | 18.7747 | 676,865,000 | 2025-01-31 |
| 163 | 2025-02-10 | 127,021,525 | 83,948 | 18.7662 | 676,865,000 | 2025-01-31 |
| 164 | 2025-02-07 | 126,937,577 | 231,956 | 18.7538 | 676,865,000 | 2025-01-31 |
| 165 | 2025-02-06 | 126,705,621 | 165,125 | 18.7195 | 676,865,000 | 2025-01-31 |
| 166 | 2025-02-05 | 126,540,496 | 167,363 | 18.6951 | 676,865,000 | 2025-01-31 |
| 167 | 2025-02-04 | 126,373,133 | 49,567 | 18.6704 | 676,865,000 | 2025-01-31 |
| 168 | 2025-02-03 | 126,323,566 | 63,222 | 18.6630 | 676,865,000 | 2025-01-31 |
| 169 | 2025-01-28 | 126,260,344 | 0 | 18.6537 | 676,865,000 | 2024-12-31 |
| 170 | 2025-01-27 | 126,260,344 | 37,855 | 18.6537 | 676,865,000 | 2024-12-31 |
| 171 | 2025-01-24 | 126,222,489 | -104,000 | 18.6481 | 676,865,000 | 2024-12-31 |
| 172 | 2025-01-23 | 126,326,489 | 73,797 | 18.6635 | 676,865,000 | 2024-12-31 |
| 173 | 2025-01-22 | 126,252,692 | 72,000 | 18.6526 | 676,865,000 | 2024-12-31 |
| 174 | 2025-01-21 | 126,180,692 | 44,000 | 18.6419 | 676,865,000 | 2024-12-31 |
| 175 | 2025-01-20 | 126,136,692 | 22,000 | 18.6354 | 676,865,000 | 2024-12-31 |
| 176 | 2025-01-17 | 126,114,692 | 19,971 | 18.6322 | 676,865,000 | 2024-12-31 |
| 177 | 2025-01-16 | 126,094,721 | -74,000 | 18.6292 | 676,865,000 | 2024-12-31 |
| 178 | 2025-01-15 | 126,168,721 | 70,000 | 18.6402 | 676,865,000 | 2024-12-31 |
| 179 | 2025-01-14 | 126,098,721 | 536,000 | 18.6298 | 676,865,000 | 2024-12-31 |
| 180 | 2025-01-13 | 125,562,721 | 26,000 | 18.5506 | 676,865,000 | 2024-12-31 |
| 181 | 2025-01-10 | 125,536,721 | 32,000 | 18.5468 | 676,865,000 | 2024-12-31 |
| 182 | 2025-01-09 | 125,504,721 | -32,000 | 18.5421 | 676,865,000 | 2024-12-31 |
| 183 | 2025-01-08 | 125,536,721 | -124,000 | 18.5468 | 676,865,000 | 2024-12-31 |
| 184 | 2025-01-07 | 125,660,721 | -60,000 | 18.5651 | 676,865,000 | 2024-12-31 |
| 185 | 2025-01-06 | 125,720,721 | -7,950 | 18.5740 | 676,865,000 | 2024-12-31 |
| 186 | 2025-01-03 | 125,728,671 | -2,050 | 18.5751 | 676,865,000 | 2024-12-31 |
| 187 | 2025-01-02 | 125,730,721 | 9,891 | 18.5755 | 676,865,000 | 2024-12-31 |
| 188 | 2024-12-31 | 125,720,830 | 0 | 18.5740 | 676,865,000 | 2024-12-31 |
| 189 | 2024-12-30 | 125,720,830 | 6,000 | 18.5740 | 676,865,000 | 2024-11-30 |
| 190 | 2024-12-27 | 125,714,830 | -4,000 | 18.5731 | 676,865,000 | 2024-11-30 |
| 191 | 2024-12-24 | 125,718,830 | 0 | 18.5737 | 676,865,000 | 2024-11-30 |
| 192 | 2024-12-23 | 125,718,830 | 132,000 | 18.5737 | 676,865,000 | 2024-11-30 |
| 193 | 2024-12-20 | 125,586,830 | 36,000 | 18.5542 | 676,865,000 | 2024-11-30 |
| 194 | 2024-12-19 | 125,550,830 | -4,000 | 18.5489 | 676,865,000 | 2024-11-30 |
| 195 | 2024-12-18 | 125,554,830 | 4,000 | 18.5495 | 676,865,000 | 2024-11-30 |
| 196 | 2024-12-17 | 125,550,830 | 86,000 | 18.5489 | 676,865,000 | 2024-11-30 |
| 197 | 2024-12-16 | 125,464,830 | 132,000 | 18.5362 | 676,865,000 | 2024-11-30 |
| 198 | 2024-12-13 | 125,332,830 | 233,300 | 18.5167 | 676,865,000 | 2024-11-30 |
| 199 | 2024-12-12 | 125,099,530 | -616,000 | 18.4822 | 676,865,000 | 2024-11-30 |
| 200 | 2024-12-11 | 125,715,530 | -314,000 | 18.5732 | 676,865,000 | 2024-11-30 |
| 201 | 2024-12-10 | 126,029,530 | -180,000 | 18.6196 | 676,865,000 | 2024-11-30 |
| 202 | 2024-12-09 | 126,209,530 | -24,000 | 18.6462 | 676,865,000 | 2024-11-30 |
| 203 | 2024-12-06 | 126,233,530 | -66,000 | 18.6497 | 676,865,000 | 2024-11-30 |
| 204 | 2024-12-05 | 126,299,530 | 618,000 | 18.6595 | 676,865,000 | 2024-11-30 |
| 205 | 2024-12-04 | 125,681,530 | -14,000 | 18.5682 | 676,865,000 | 2024-11-30 |
| 206 | 2024-12-03 | 125,695,530 | 8,000 | 18.5703 | 676,865,000 | 2024-11-30 |
| 207 | 2024-12-02 | 125,687,530 | 82,000 | 18.5691 | 676,865,000 | 2024-11-30 |
| 208 | 2024-11-29 | 125,605,530 | 144,000 | 18.5570 | 676,865,000 | 2024-10-31 |
| 209 | 2024-11-28 | 125,461,530 | 96,000 | 18.5357 | 676,865,000 | 2024-10-31 |
| 210 | 2024-11-27 | 125,365,530 | 4,000 | 18.5215 | 676,865,000 | 2024-10-31 |
| 211 | 2024-11-26 | 125,361,530 | 34,000 | 18.5209 | 676,865,000 | 2024-10-31 |
| 212 | 2024-11-25 | 125,327,530 | -12,000 | 18.5159 | 676,865,000 | 2024-10-31 |
| 213 | 2024-11-22 | 125,339,530 | -124,000 | 18.5177 | 676,865,000 | 2024-10-31 |
| 214 | 2024-11-21 | 125,463,530 | -38,000 | 18.5360 | 676,865,000 | 2024-10-31 |
| 215 | 2024-11-20 | 125,501,530 | -586,000 | 18.5416 | 676,865,000 | 2024-10-31 |
| 216 | 2024-11-19 | 126,087,530 | 816,000 | 18.6282 | 676,865,000 | 2024-10-31 |
| 217 | 2024-11-18 | 125,271,530 | -20,000 | 18.5076 | 676,865,000 | 2024-10-31 |
| 218 | 2024-11-15 | 125,291,530 | -168,000 | 18.5106 | 676,865,000 | 2024-10-31 |
| 219 | 2024-11-14 | 125,459,530 | 138,000 | 18.5354 | 676,865,000 | 2024-10-31 |
| 220 | 2024-11-13 | 125,321,530 | -22,000 | 18.5150 | 676,865,000 | 2024-10-31 |
| 221 | 2024-11-12 | 125,343,530 | -24,000 | 18.5182 | 676,865,000 | 2024-10-31 |
| 222 | 2024-11-11 | 125,367,530 | -4,000 | 18.5218 | 676,865,000 | 2024-10-31 |
| 223 | 2024-11-08 | 125,371,530 | -1,760,000 | 18.5224 | 676,865,000 | 2024-10-31 |
| 224 | 2024-11-07 | 127,131,530 | 113,260 | 18.7824 | 676,865,000 | 2024-10-31 |
| 225 | 2024-11-06 | 127,018,270 | -12,000 | 18.7657 | 676,865,000 | 2024-10-31 |
| 226 | 2024-11-05 | 127,030,270 | 30,000 | 18.7674 | 676,865,000 | 2024-10-31 |
| 227 | 2024-11-04 | 127,000,270 | -102,000 | 18.7630 | 676,865,000 | 2024-10-31 |
| 228 | 2024-11-01 | 127,102,270 | 130,000 | 18.7781 | 676,865,000 | 2024-10-31 |
| 229 | 2024-10-31 | 126,972,270 | -66,000 | 18.7589 | 676,865,000 | 2024-10-31 |
| 230 | 2024-10-30 | 127,038,270 | -14,000 | 18.7686 | 676,865,000 | 2024-09-30 |
| 231 | 2024-10-29 | 127,052,270 | 48,000 | 18.7707 | 676,865,000 | 2024-09-30 |
| 232 | 2024-10-28 | 127,004,270 | 48,000 | 18.7636 | 676,865,000 | 2024-09-30 |
| 233 | 2024-10-25 | 126,956,270 | 0 | 18.7565 | 676,865,000 | 2024-09-30 |
| 234 | 2024-10-24 | 126,956,270 | 8,000 | 18.7565 | 676,865,000 | 2024-09-30 |
| 235 | 2024-10-23 | 126,948,270 | -4,000 | 18.7553 | 676,865,000 | 2024-09-30 |
| 236 | 2024-10-22 | 126,952,270 | -38,000 | 18.7559 | 676,865,000 | 2024-09-30 |
| 237 | 2024-10-21 | 126,990,270 | -106,000 | 18.7615 | 676,865,000 | 2024-09-30 |
| 238 | 2024-10-18 | 127,096,270 | 36,000 | 18.7772 | 676,865,000 | 2024-09-30 |
| 239 | 2024-10-17 | 127,060,270 | -20,000 | 18.7719 | 676,865,000 | 2024-09-30 |
| 240 | 2024-10-16 | 127,080,270 | 26,000 | 18.7748 | 676,865,000 | 2024-09-30 |
| 241 | 2024-10-15 | 127,054,270 | 215,000 | 18.7710 | 676,865,000 | 2024-09-30 |
| 242 | 2024-10-14 | 126,839,270 | 6,000 | 18.7392 | 676,865,000 | 2024-09-30 |
| 243 | 2024-10-10 | 126,833,270 | -94,000 | 18.7383 | 676,865,000 | 2024-09-30 |
| 244 | 2024-10-09 | 126,927,270 | 164,000 | 18.7522 | 676,865,000 | 2024-09-30 |
| 245 | 2024-10-08 | 126,763,270 | 27,000 | 18.7280 | 676,865,000 | 2024-09-30 |
| 246 | 2024-10-07 | 126,736,270 | -233,000 | 18.7240 | 676,865,000 | 2024-09-30 |
| 247 | 2024-10-04 | 126,969,270 | 98,000 | 18.7584 | 676,865,000 | 2024-09-30 |
| 248 | 2024-10-03 | 126,871,270 | -36,000 | 18.7440 | 676,865,000 | 2024-09-30 |
| 249 | 2024-10-02 | 126,907,270 | 80,000 | 18.7493 | 676,865,000 | 2024-09-30 |
| 250 | 2024-09-30 | 126,827,270 | -96,000 | 18.7375 | 676,865,000 | 2024-09-30 |
| 251 | 2024-09-27 | 126,923,270 | -177,920 | 18.7516 | 676,865,000 | 2024-08-31 |
| 252 | 2024-09-26 | 127,101,190 | -106,000 | 18.7779 | 676,865,000 | 2024-08-31 |
| 253 | 2024-09-25 | 127,207,190 | -556,000 | 18.7936 | 676,865,000 | 2024-08-31 |
| 254 | 2024-09-24 | 127,763,190 | 6,000 | 18.8757 | 676,865,000 | 2024-08-31 |
| 255 | 2024-09-23 | 127,757,190 | 74,000 | 18.8748 | 676,865,000 | 2024-08-31 |
| 256 | 2024-09-20 | 127,683,190 | -90,000 | 18.8639 | 676,865,000 | 2024-08-31 |
| 257 | 2024-09-19 | 127,773,190 | -170,000 | 18.8772 | 676,865,000 | 2024-08-31 |
| 258 | 2024-09-17 | 127,943,190 | -268,000 | 18.9023 | 676,865,000 | 2024-08-31 |
| 259 | 2024-09-16 | 128,211,190 | -388,000 | 18.9419 | 676,865,000 | 2024-08-31 |
| 260 | 2024-09-13 | 128,599,190 | 202,000 | 18.9992 | 676,865,000 | 2024-08-31 |
| 261 | 2024-09-12 | 128,397,190 | 6,000 | 18.9694 | 676,865,000 | 2024-08-31 |
| 262 | 2024-09-11 | 128,391,190 | -216,000 | 18.9685 | 676,865,000 | 2024-08-31 |
| 263 | 2024-09-10 | 128,607,190 | 48,000 | 19.0004 | 676,865,000 | 2024-08-31 |
| 264 | 2024-09-09 | 128,559,190 | -580,000 | 18.9933 | 676,865,000 | 2024-08-31 |
| 265 | 2024-09-05 | 129,139,190 | 6,000 | 19.0790 | 676,865,000 | 2024-08-31 |
| 266 | 2024-09-04 | 129,133,190 | -22,000 | 19.0781 | 676,865,000 | 2024-08-31 |
| 267 | 2024-09-03 | 129,155,190 | -132,000 | 19.0814 | 676,865,000 | 2024-08-31 |
| 268 | 2024-09-02 | 129,287,190 | -42,000 | 19.1009 | 676,865,000 | 2024-08-31 |
| 269 | 2024-08-30 | 129,329,190 | 218,000 | 19.1071 | 676,865,000 | 2024-07-31 |
| 270 | 2024-08-29 | 129,111,190 | -776,000 | 19.0749 | 676,865,000 | 2024-07-31 |
| 271 | 2024-08-28 | 129,887,190 | -570,000 | 19.1895 | 676,865,000 | 2024-07-31 |
| 272 | 2024-08-27 | 130,457,190 | -66,000 | 19.2737 | 676,865,000 | 2024-07-31 |
| 273 | 2024-08-26 | 130,523,190 | -64,000 | 19.2835 | 676,865,000 | 2024-07-31 |
| 274 | 2024-08-23 | 130,587,190 | -6,000 | 19.2929 | 676,865,000 | 2024-07-31 |
| 275 | 2024-08-22 | 130,593,190 | -136,000 | 19.2938 | 676,865,000 | 2024-07-31 |
| 276 | 2024-08-21 | 130,729,190 | -148,000 | 19.3139 | 676,865,000 | 2024-07-31 |
| 277 | 2024-08-20 | 130,877,190 | 36,000 | 19.3358 | 676,865,000 | 2024-07-31 |
| 278 | 2024-08-19 | 130,841,190 | 104,000 | 19.3305 | 676,865,000 | 2024-07-31 |
| 279 | 2024-08-16 | 130,737,190 | 80,000 | 19.3151 | 676,865,000 | 2024-07-31 |
| 280 | 2024-08-15 | 130,657,190 | 250,000 | 19.3033 | 676,865,000 | 2024-07-31 |
| 281 | 2024-08-14 | 130,407,190 | 196,000 | 19.2664 | 676,865,000 | 2024-07-31 |
| 282 | 2024-08-13 | 130,211,190 | 66,000 | 19.2374 | 676,865,000 | 2024-07-31 |
| 283 | 2024-08-12 | 130,145,190 | 72,000 | 19.2276 | 676,865,000 | 2024-07-31 |
| 284 | 2024-08-09 | 130,073,190 | 58,000 | 19.2170 | 676,865,000 | 2024-07-31 |
| 285 | 2024-08-08 | 130,015,190 | 56,000 | 19.2084 | 676,865,000 | 2024-07-31 |
| 286 | 2024-08-07 | 129,959,190 | 246,000 | 19.2002 | 676,865,000 | 2024-07-31 |
| 287 | 2024-08-06 | 129,713,190 | 164,000 | 19.1638 | 676,865,000 | 2024-07-31 |
| 288 | 2024-08-05 | 129,549,190 | -28,000 | 19.1396 | 676,865,000 | 2024-07-31 |
| 289 | 2024-08-02 | 129,577,190 | 66,000 | 19.1437 | 676,865,000 | 2024-07-31 |
| 290 | 2024-08-01 | 129,511,190 | -257,000 | 19.1340 | 676,865,000 | 2024-07-31 |
| 291 | 2024-07-31 | 129,768,190 | -86,000 | 19.1719 | 676,865,000 | 2024-07-31 |
| 292 | 2024-07-30 | 129,854,190 | -46,000 | 19.1847 | 676,865,000 | 2024-06-30 |
| 293 | 2024-07-29 | 129,900,190 | 22,000 | 19.1914 | 676,865,000 | 2024-06-30 |
| 294 | 2024-07-26 | 129,878,190 | 4,000 | 19.1882 | 676,865,000 | 2024-06-30 |
| 295 | 2024-07-25 | 129,874,190 | 74,000 | 19.1876 | 676,865,000 | 2024-06-30 |
| 296 | 2024-07-24 | 129,800,190 | -151,280 | 19.1767 | 676,865,000 | 2024-06-30 |
| 297 | 2024-07-23 | 129,951,470 | -232,000 | 19.1990 | 676,865,000 | 2024-06-30 |
| 298 | 2024-07-22 | 130,183,470 | 18,000 | 19.2333 | 676,865,000 | 2024-06-30 |
| 299 | 2024-07-19 | 130,165,470 | -180,000 | 19.2306 | 676,865,000 | 2024-06-30 |
| 300 | 2024-07-18 | 130,345,470 | 190,000 | 19.2572 | 676,865,000 | 2024-06-30 |
| 301 | 2024-07-17 | 130,155,470 | -300,000 | 19.2292 | 676,865,000 | 2024-06-30 |
| 302 | 2024-07-16 | 130,455,470 | -66,000 | 19.2735 | 676,865,000 | 2024-06-30 |
| 303 | 2024-07-15 | 130,521,470 | -148,000 | 19.2832 | 676,865,000 | 2024-06-30 |
| 304 | 2024-07-12 | 130,669,470 | -84,000 | 19.3051 | 676,865,000 | 2024-06-30 |
| 305 | 2024-07-11 | 130,753,470 | -88,000 | 19.3175 | 676,865,000 | 2024-06-30 |
| 306 | 2024-07-10 | 130,841,470 | -120,000 | 19.3305 | 676,865,000 | 2024-06-30 |
| 307 | 2024-07-09 | 130,961,470 | -74,000 | 19.3482 | 676,865,000 | 2024-06-30 |
| 308 | 2024-07-08 | 131,035,470 | -106,000 | 19.3592 | 676,865,000 | 2024-06-30 |
| 309 | 2024-07-05 | 131,141,470 | -162,000 | 19.3748 | 676,865,000 | 2024-06-30 |
| 310 | 2024-07-04 | 131,303,470 | -76,000 | 19.3988 | 676,865,000 | 2024-06-30 |
| 311 | 2024-07-03 | 131,379,470 | -136,000 | 19.4100 | 676,865,000 | 2024-06-30 |
| 312 | 2024-07-02 | 131,515,470 | -246,000 | 19.4301 | 676,865,000 | 2024-06-30 |
| 313 | 2024-06-28 | 131,761,470 | -90,000 | 19.4664 | 676,865,000 | 2024-05-31 |
| 314 | 2024-06-27 | 131,851,470 | -78,000 | 19.4797 | 676,865,000 | 2024-05-31 |
| 315 | 2024-06-26 | 131,929,470 | -124,000 | 19.4913 | 676,865,000 | 2024-05-31 |
| 316 | 2024-06-25 | 132,053,470 | -38,000 | 19.5096 | 676,865,000 | 2024-05-31 |
| 317 | 2024-06-24 | 132,091,470 | -84,000 | 19.5152 | 676,865,000 | 2024-05-31 |
| 318 | 2024-06-21 | 132,175,470 | -234,000 | 19.5276 | 676,865,000 | 2024-05-31 |
| 319 | 2024-06-20 | 132,409,470 | -96,695 | 19.5622 | 676,865,000 | 2024-05-31 |
| 320 | 2024-06-19 | 132,506,165 | -31,305 | 19.5765 | 676,865,000 | 2024-05-31 |
| 321 | 2024-06-18 | 132,537,470 | 98,000 | 19.5811 | 676,865,000 | 2024-05-31 |
| 322 | 2024-06-17 | 132,439,470 | -122,684 | 19.5666 | 676,865,000 | 2024-05-31 |
| 323 | 2024-06-14 | 132,562,154 | -127,316 | 19.5847 | 676,865,000 | 2024-05-31 |
| 324 | 2024-06-13 | 132,689,470 | -208,161 | 19.6035 | 676,865,000 | 2024-05-31 |
| 325 | 2024-06-12 | 132,897,631 | 52,000 | 19.6343 | 676,865,000 | 2024-05-31 |
| 326 | 2024-06-11 | 132,845,631 | -44,948 | 19.6266 | 676,865,000 | 2024-05-31 |
| 327 | 2024-06-07 | 132,890,579 | -270,000 | 19.6332 | 676,865,000 | 2024-05-31 |
| 328 | 2024-06-06 | 133,160,579 | -2,000 | 19.6731 | 676,865,000 | 2024-05-31 |
| 329 | 2024-06-05 | 133,162,579 | 2,690,000 | 19.6734 | 676,865,000 | 2024-05-31 |
| 330 | 2024-06-04 | 130,472,579 | 118,000 | 19.2760 | 676,865,000 | 2024-05-31 |
| 331 | 2024-06-03 | 130,354,579 | 6,000 | 19.2586 | 676,865,000 | 2024-05-31 |
| 332 | 2024-05-31 | 130,348,579 | -283,000 | 19.2577 | 676,865,000 | 2024-05-31 |
| 333 | 2024-05-30 | 130,631,579 | -172,000 | 19.2995 | 676,865,000 | 2024-04-30 |
| 334 | 2024-05-29 | 130,803,579 | -300,000 | 19.3249 | 676,865,000 | 2024-04-30 |
| 335 | 2024-05-28 | 131,103,579 | -1,768,000 | 19.3692 | 676,865,000 | 2024-04-30 |
| 336 | 2024-05-27 | 132,871,579 | -388,000 | 19.6304 | 676,865,000 | 2024-04-30 |
| 337 | 2024-05-24 | 133,259,579 | -810,000 | 19.6878 | 676,865,000 | 2024-04-30 |
| 338 | 2024-05-23 | 134,069,579 | -372,675 | 19.8074 | 676,865,000 | 2024-04-30 |
| 339 | 2024-05-22 | 134,442,254 | -642,000 | 19.8625 | 676,865,000 | 2024-04-30 |
| 340 | 2024-05-21 | 135,084,254 | -130,000 | 19.9573 | 676,865,000 | 2024-04-30 |
| 341 | 2024-05-20 | 135,214,254 | 468,109 | 19.9765 | 676,865,000 | 2024-04-30 |
| 342 | 2024-05-17 | 134,746,145 | -64,000 | 19.9074 | 676,865,000 | 2024-04-30 |
| 343 | 2024-05-16 | 134,810,145 | -429,820 | 19.9168 | 676,865,000 | 2024-04-30 |
| 344 | 2024-05-14 | 135,239,965 | 297,820 | 19.9803 | 676,865,000 | 2024-04-30 |
| 345 | 2024-05-13 | 134,942,145 | -402,000 | 19.9363 | 676,865,000 | 2024-04-30 |
| 346 | 2024-05-10 | 135,344,145 | 782,000 | 19.9957 | 676,865,000 | 2024-04-30 |
| 347 | 2024-05-09 | 134,562,145 | -450,000 | 19.8802 | 676,865,000 | 2024-04-30 |
| 348 | 2024-05-08 | 135,012,145 | -1,150,000 | 19.9467 | 676,865,000 | 2024-04-30 |
| 349 | 2024-05-07 | 136,162,145 | -1,058,000 | 20.1166 | 676,865,000 | 2024-04-30 |
| 350 | 2024-05-06 | 137,220,145 | -320,000 | 20.2729 | 676,865,000 | 2024-04-30 |
| 351 | 2024-05-03 | 137,540,145 | -416,000 | 20.3202 | 676,865,000 | 2024-04-30 |
| 352 | 2024-05-02 | 137,956,145 | -462,000 | 20.3816 | 676,865,000 | 2024-04-30 |
| 353 | 2024-04-30 | 138,418,145 | -734,000 | 20.4499 | 676,865,000 | 2024-04-30 |
| 354 | 2024-04-29 | 139,152,145 | -424,400 | 20.5583 | 676,865,000 | 2024-03-31 |
| 355 | 2024-04-26 | 139,576,545 | -1,012,000 | 20.6210 | 676,865,000 | 2024-03-31 |
| 356 | 2024-04-25 | 140,588,545 | -538,000 | 20.7705 | 676,865,000 | 2024-03-31 |
| 357 | 2024-04-24 | 141,126,545 | -838,000 | 20.8500 | 676,865,000 | 2024-03-31 |
| 358 | 2024-04-23 | 141,964,545 | -261,000 | 20.9738 | 676,865,000 | 2024-03-31 |
| 359 | 2024-04-22 | 142,225,545 | -410,000 | 21.0124 | 676,865,000 | 2024-03-31 |
| 360 | 2024-04-19 | 142,635,545 | 0 | 21.0730 | 676,865,000 | 2024-03-31 |
| 361 | 2024-04-18 | 142,635,545 | 160,000 | 21.0730 | 676,865,000 | 2024-03-31 |
| 362 | 2024-04-17 | 142,475,545 | -246,000 | 21.0493 | 676,865,000 | 2024-03-31 |
| 363 | 2024-04-16 | 142,721,545 | -128,900 | 21.0857 | 676,865,000 | 2024-03-31 |
| 364 | 2024-04-15 | 142,850,445 | 444,000 | 21.1047 | 676,865,000 | 2024-03-31 |
| 365 | 2024-04-12 | 142,406,445 | -596,000 | 21.0391 | 676,865,000 | 2024-03-31 |
| 366 | 2024-04-11 | 143,002,445 | -220,000 | 21.1272 | 676,865,000 | 2024-03-31 |
| 367 | 2024-04-10 | 143,222,445 | 206,000 | 21.1597 | 676,865,000 | 2024-03-31 |
| 368 | 2024-04-09 | 143,016,445 | 20,000 | 21.1292 | 676,865,000 | 2024-03-31 |
| 369 | 2024-04-08 | 142,996,445 | -132,000 | 21.1263 | 676,865,000 | 2024-03-31 |
| 370 | 2024-04-05 | 143,128,445 | 138,245 | 21.1458 | 676,865,000 | 2024-03-31 |
| 371 | 2024-04-03 | 142,990,200 | -66,000 | 21.1254 | 676,865,000 | 2024-03-31 |
| 372 | 2024-04-02 | 143,056,200 | 68,000 | 21.1351 | 676,865,000 | 2024-03-31 |
| 373 | 2024-03-28 | 142,988,200 | -632,000 | 21.1251 | 676,865,000 | 2024-02-29 |
| 374 | 2024-03-27 | 143,620,200 | 102,000 | 21.2184 | 676,865,000 | 2024-02-29 |
| 375 | 2024-03-26 | 143,518,200 | 263,000 | 21.2034 | 676,865,000 | 2024-02-29 |
| 376 | 2024-03-25 | 143,255,200 | 8,000 | 21.1645 | 676,865,000 | 2024-02-29 |
| 377 | 2024-03-22 | 143,247,200 | -144,000 | 21.1633 | 676,865,000 | 2024-02-29 |
| 378 | 2024-03-21 | 143,391,200 | -50,000 | 21.1846 | 676,865,000 | 2024-02-29 |
| 379 | 2024-03-20 | 143,441,200 | -74,000 | 21.1920 | 676,865,000 | 2024-02-29 |
| 380 | 2024-03-19 | 143,515,200 | -44,000 | 21.2029 | 676,865,000 | 2024-02-29 |
| 381 | 2024-03-18 | 143,559,200 | -122,000 | 21.2094 | 676,865,000 | 2024-02-29 |
| 382 | 2024-03-15 | 143,681,200 | -58,000 | 21.2275 | 676,865,000 | 2024-02-29 |
| 383 | 2024-03-14 | 143,739,200 | -117,000 | 21.2360 | 676,865,000 | 2024-02-29 |
| 384 | 2024-03-13 | 143,856,200 | -82,000 | 21.2533 | 676,865,000 | 2024-02-29 |
| 385 | 2024-03-12 | 143,938,200 | -143,000 | 21.2654 | 676,865,000 | 2024-02-29 |
| 386 | 2024-03-11 | 144,081,200 | -118,000 | 21.2865 | 676,865,000 | 2024-02-29 |
| 387 | 2024-03-08 | 144,199,200 | -114,000 | 21.3040 | 676,865,000 | 2024-02-29 |
| 388 | 2024-03-07 | 144,313,200 | -74,000 | 21.3208 | 676,865,000 | 2024-02-29 |
| 389 | 2024-03-06 | 144,387,200 | -212,000 | 21.3318 | 676,865,000 | 2024-02-29 |
| 390 | 2024-03-05 | 144,599,200 | -40,000 | 21.3631 | 676,865,000 | 2024-02-29 |
| 391 | 2024-03-04 | 144,639,200 | -398,000 | 21.3690 | 676,865,000 | 2024-02-29 |
| 392 | 2024-03-01 | 145,037,200 | -68,000 | 21.4278 | 676,865,000 | 2024-02-29 |
| 393 | 2024-02-29 | 145,105,200 | -18,000 | 21.4378 | 676,865,000 | 2024-02-29 |
| 394 | 2024-02-28 | 145,123,200 | 2,000 | 21.4405 | 676,865,000 | 2024-01-31 |
| 395 | 2024-02-27 | 145,121,200 | 0 | 21.4402 | 676,865,000 | 2024-01-31 |
| 396 | 2024-02-26 | 145,121,200 | 2,000 | 21.4402 | 676,865,000 | 2024-01-31 |
| 397 | 2024-02-23 | 145,119,200 | 6,000 | 21.4399 | 676,865,000 | 2024-01-31 |
| 398 | 2024-02-22 | 145,113,200 | -44,000 | 21.4390 | 676,865,000 | 2024-01-31 |
| 399 | 2024-02-21 | 145,157,200 | -22,000 | 21.4455 | 676,865,000 | 2024-01-31 |
| 400 | 2024-02-20 | 145,179,200 | -12,000 | 21.4488 | 676,865,000 | 2024-01-31 |
| 401 | 2024-02-19 | 145,191,200 | 0 | 21.4505 | 676,865,000 | 2024-01-31 |
| 402 | 2024-02-16 | 145,191,200 | 66,000 | 21.4505 | 676,865,000 | 2024-01-31 |
| 403 | 2024-02-15 | 145,125,200 | 0 | 21.4408 | 676,865,000 | 2024-01-31 |
| 404 | 2024-02-14 | 145,125,200 | 14,000 | 21.4408 | 676,865,000 | 2024-01-31 |
| 405 | 2024-02-09 | 145,111,200 | 0 | 21.4387 | 676,865,000 | 2024-01-31 |
| 406 | 2024-02-08 | 145,111,200 | -12,000 | 21.4387 | 676,865,000 | 2024-01-31 |
| 407 | 2024-02-07 | 145,123,200 | 4,000 | 21.4405 | 676,865,000 | 2024-01-31 |
| 408 | 2024-02-06 | 145,119,200 | -52,000 | 21.4399 | 676,865,000 | 2024-01-31 |
| 409 | 2024-02-05 | 145,171,200 | 8,000 | 21.4476 | 676,865,000 | 2024-01-31 |
| 410 | 2024-02-02 | 145,163,200 | -2,000 | 21.4464 | 676,865,000 | 2024-01-31 |
| 411 | 2024-02-01 | 145,165,200 | -14,000 | 21.4467 | 676,865,000 | 2024-01-31 |
| 412 | 2024-01-31 | 145,179,200 | -12,000 | 21.4488 | 676,865,000 | 2024-01-31 |
| 413 | 2024-01-30 | 145,191,200 | -40,000 | 21.4505 | 676,865,000 | 2023-12-31 |
| 414 | 2024-01-29 | 145,231,200 | -168,000 | 21.4564 | 676,865,000 | 2023-12-31 |
| 415 | 2024-01-26 | 145,399,200 | -4,000 | 21.4813 | 676,865,000 | 2023-12-31 |
| 416 | 2024-01-25 | 145,403,200 | 0 | 21.4819 | 676,865,000 | 2023-12-31 |
| 417 | 2024-01-24 | 145,403,200 | 0 | 21.4819 | 676,865,000 | 2023-12-31 |
| 418 | 2024-01-23 | 145,403,200 | -4,000 | 21.4819 | 676,865,000 | 2023-12-31 |
| 419 | 2024-01-22 | 145,407,200 | 0 | 21.4825 | 676,865,000 | 2023-12-31 |
| 420 | 2024-01-19 | 145,407,200 | -46,000 | 21.4825 | 676,865,000 | 2023-12-31 |
| 421 | 2024-01-18 | 145,453,200 | -12,000 | 21.4892 | 676,865,000 | 2023-12-31 |
| 422 | 2024-01-17 | 145,465,200 | 0 | 21.4910 | 676,865,000 | 2023-12-31 |
| 423 | 2024-01-16 | 145,465,200 | -52,000 | 21.4910 | 676,865,000 | 2023-12-31 |
| 424 | 2024-01-15 | 145,517,200 | -22,000 | 21.4987 | 676,865,000 | 2023-12-31 |
| 425 | 2024-01-12 | 145,539,200 | -42,000 | 21.5020 | 676,865,000 | 2023-12-31 |
| 426 | 2024-01-11 | 145,581,200 | -18,000 | 21.5082 | 676,865,000 | 2023-12-31 |
| 427 | 2024-01-10 | 145,599,200 | -54,000 | 21.5108 | 676,865,000 | 2023-12-31 |
| 428 | 2024-01-09 | 145,653,200 | -44,000 | 21.5188 | 676,865,000 | 2023-12-31 |
| 429 | 2024-01-08 | 145,697,200 | -12,000 | 21.5253 | 676,865,000 | 2023-12-31 |
| 430 | 2024-01-05 | 145,709,200 | -238,000 | 21.5271 | 676,865,000 | 2023-12-31 |
| 431 | 2024-01-04 | 145,947,200 | -8,000 | 21.5622 | 676,865,000 | 2023-12-31 |
| 432 | 2024-01-03 | 145,955,200 | -52,000 | 21.5634 | 676,865,000 | 2023-12-31 |
| 433 | 2024-01-02 | 146,007,200 | -50,000 | 21.5711 | 676,865,000 | 2023-12-31 |
| 434 | 2023-12-29 | 146,057,200 | -10,000 | 21.5785 | 676,865,000 | 2023-11-30 |
| 435 | 2023-12-28 | 146,067,200 | -276,000 | 21.5800 | 676,865,000 | 2023-11-30 |
| 436 | 2023-12-27 | 146,343,200 | -78,000 | 21.6207 | 676,865,000 | 2023-11-30 |
| 437 | 2023-12-22 | 146,421,200 | -40,000 | 21.6323 | 676,865,000 | 2023-11-30 |
| 438 | 2023-12-21 | 146,461,200 | 0 | 21.6382 | 676,865,000 | 2023-11-30 |
| 439 | 2023-12-20 | 146,461,200 | 0 | 21.6382 | 676,865,000 | 2023-11-30 |
| 440 | 2023-12-19 | 146,461,200 | -8,000 | 21.6382 | 676,865,000 | 2023-11-30 |
| 441 | 2023-12-18 | 146,469,200 | 0 | 21.6394 | 676,865,000 | 2023-11-30 |
| 442 | 2023-12-15 | 146,469,200 | 0 | 21.6394 | 676,865,000 | 2023-11-30 |
| 443 | 2023-12-14 | 146,469,200 | 6,000 | 21.6394 | 676,865,000 | 2023-11-30 |
| 444 | 2023-12-13 | 146,463,200 | 10,000 | 21.6385 | 676,865,000 | 2023-11-30 |
| 445 | 2023-12-12 | 146,453,200 | 0 | 21.6370 | 676,865,000 | 2023-11-30 |
| 446 | 2023-12-11 | 146,453,200 | 34,000 | 21.6370 | 676,865,000 | 2023-11-30 |
| 447 | 2023-12-08 | 146,419,200 | 0 | 21.6320 | 676,865,000 | 2023-11-30 |
| 448 | 2023-12-07 | 146,419,200 | 0 | 21.6320 | 676,865,000 | 2023-11-30 |
| 449 | 2023-12-06 | 146,419,200 | 44,000 | 21.6320 | 676,865,000 | 2023-11-30 |
| 450 | 2023-12-05 | 146,375,200 | -4,000 | 21.6255 | 676,865,000 | 2023-11-30 |
| 451 | 2023-12-04 | 146,379,200 | -2,000 | 21.6261 | 676,865,000 | 2023-11-30 |
| 452 | 2023-12-01 | 146,381,200 | 0 | 21.6264 | 676,865,000 | 2023-11-30 |
| 453 | 2023-11-30 | 146,381,200 | -2,000 | 21.6264 | 676,865,000 | 2023-11-30 |
| 454 | 2023-11-29 | 146,383,200 | 2,000 | 21.6266 | 676,865,000 | 2023-10-31 |
| 455 | 2023-11-28 | 146,381,200 | 116,000 | 21.6264 | 676,865,000 | 2023-10-31 |
| 456 | 2023-11-27 | 146,265,200 | 2,000 | 21.6092 | 676,865,000 | 2023-10-31 |
| 457 | 2023-11-24 | 146,263,200 | 2,000 | 21.6089 | 676,865,000 | 2023-10-31 |
| 458 | 2023-11-23 | 146,261,200 | -14,000 | 21.6086 | 676,865,000 | 2023-10-31 |
| 459 | 2023-11-22 | 146,275,200 | 26,000 | 21.6107 | 676,865,000 | 2023-10-31 |
| 460 | 2023-11-21 | 146,249,200 | -26,000 | 21.6068 | 676,865,000 | 2023-10-31 |
| 461 | 2023-11-20 | 146,275,200 | 50,000 | 21.6107 | 676,865,000 | 2023-10-31 |
| 462 | 2023-11-17 | 146,225,200 | 46,000 | 21.6033 | 676,865,000 | 2023-10-31 |
| 463 | 2023-11-16 | 146,179,200 | 0 | 21.5965 | 676,865,000 | 2023-10-31 |
| 464 | 2023-11-15 | 146,179,200 | 38,000 | 21.5965 | 676,865,000 | 2023-10-31 |
| 465 | 2023-11-14 | 146,141,200 | 20,000 | 21.5909 | 676,865,000 | 2023-10-31 |
| 466 | 2023-11-13 | 146,121,200 | 0 | 21.5879 | 676,865,000 | 2023-10-31 |
| 467 | 2023-11-10 | 146,121,200 | 4,000 | 21.5879 | 676,865,000 | 2023-10-31 |
| 468 | 2023-11-09 | 146,117,200 | 0 | 21.5873 | 676,865,000 | 2023-10-31 |
| 469 | 2023-11-08 | 146,117,200 | -4,000 | 21.5873 | 676,865,000 | 2023-10-31 |
| 470 | 2023-11-07 | 146,121,200 | 8,000 | 21.5879 | 676,865,000 | 2023-10-31 |
| 471 | 2023-11-06 | 146,113,200 | -4,000 | 21.5868 | 676,865,000 | 2023-10-31 |
| 472 | 2023-11-03 | 146,117,200 | 12,000 | 21.5873 | 676,865,000 | 2023-10-31 |
| 473 | 2023-11-02 | 146,105,200 | -2,000 | 21.5856 | 676,865,000 | 2023-10-31 |
| 474 | 2023-11-01 | 146,107,200 | 0 | 21.5859 | 676,865,000 | 2023-10-31 |
| 475 | 2023-10-31 | 146,107,200 | -2,000 | 21.5859 | 676,865,000 | 2023-10-31 |
| 476 | 2023-10-30 | 146,109,200 | 0 | 21.5862 | 676,865,000 | 2023-09-30 |
| 477 | 2023-10-27 | 146,109,200 | 14,000 | 21.5862 | 676,865,000 | 2023-09-30 |
| 478 | 2023-10-26 | 146,095,200 | -18,000 | 21.5841 | 676,865,000 | 2023-09-30 |
| 479 | 2023-10-25 | 146,113,200 | 10,000 | 21.5868 | 676,865,000 | 2023-09-30 |
| 480 | 2023-10-24 | 146,103,200 | 2,000 | 21.5853 | 676,865,000 | 2023-09-30 |
| 481 | 2023-10-20 | 146,101,200 | -4,000 | 21.5850 | 676,865,000 | 2023-09-30 |
| 482 | 2023-10-19 | 146,105,200 | 4,000 | 21.5856 | 676,865,000 | 2023-09-30 |
| 483 | 2023-10-18 | 146,101,200 | -2,000 | 21.5850 | 676,865,000 | 2023-09-30 |
| 484 | 2023-10-17 | 146,103,200 | 0 | 21.5853 | 676,865,000 | 2023-09-30 |
| 485 | 2023-10-16 | 146,103,200 | -6,000 | 21.5853 | 676,865,000 | 2023-09-30 |
| 486 | 2023-10-13 | 146,109,200 | 18,000 | 21.5862 | 676,865,000 | 2023-09-30 |
| 487 | 2023-10-12 | 146,091,200 | 16,000 | 21.5835 | 676,865,000 | 2023-09-30 |
| 488 | 2023-10-11 | 146,075,200 | 0 | 21.5811 | 676,865,000 | 2023-09-30 |
| 489 | 2023-10-10 | 146,075,200 | -2,000 | 21.5811 | 676,865,000 | 2023-09-30 |
| 490 | 2023-10-09 | 146,077,200 | 0 | 21.5814 | 676,865,000 | 2023-09-30 |
| 491 | 2023-10-06 | 146,077,200 | -86,000 | 21.5814 | 676,865,000 | 2023-09-30 |
| 492 | 2023-10-05 | 146,163,200 | 0 | 21.5941 | 676,865,000 | 2023-09-30 |
| 493 | 2023-10-04 | 146,163,200 | 0 | 21.5941 | 676,865,000 | 2023-09-30 |
| 494 | 2023-10-03 | 146,163,200 | -14,000 | 21.5941 | 676,865,000 | 2023-09-30 |
| 495 | 2023-09-29 | 146,177,200 | 0 | 21.5962 | 676,865,000 | 2023-08-31 |
| 496 | 2023-09-28 | 146,177,200 | 34,000 | 21.5962 | 676,865,000 | 2023-08-31 |
| 497 | 2023-09-27 | 146,143,200 | 4,000 | 21.5912 | 676,865,000 | 2023-08-31 |
| 498 | 2023-09-26 | 146,139,200 | -2,000 | 21.5906 | 676,865,000 | 2023-08-31 |
| 499 | 2023-09-25 | 146,141,200 | 20,000 | 21.5909 | 676,865,000 | 2023-08-31 |
| 500 | 2023-09-22 | 146,121,200 | -8,000 | 21.5879 | 676,865,000 | 2023-08-31 |
| 501 | 2023-09-21 | 146,129,200 | 0 | 21.5891 | 676,865,000 | 2023-08-31 |
| 502 | 2023-09-20 | 146,129,200 | -8,000 | 21.5891 | 676,865,000 | 2023-08-31 |
| 503 | 2023-09-19 | 146,137,200 | -20,000 | 21.5903 | 676,865,000 | 2023-08-31 |
| 504 | 2023-09-18 | 146,157,200 | 0 | 21.5933 | 676,865,000 | 2023-08-31 |
| 505 | 2023-09-15 | 146,157,200 | 0 | 21.5933 | 676,865,000 | 2023-08-31 |
| 506 | 2023-09-14 | 146,157,200 | 34,000 | 21.5933 | 676,865,000 | 2023-08-31 |
| 507 | 2023-09-13 | 146,123,200 | 24,000 | 21.5882 | 676,865,000 | 2023-08-31 |
| 508 | 2023-09-12 | 146,099,200 | 42,000 | 21.5847 | 676,865,000 | 2023-08-31 |
| 509 | 2023-09-11 | 146,057,200 | -26,000 | 21.5785 | 676,865,000 | 2023-08-31 |
| 510 | 2023-09-07 | 146,083,200 | -16,000 | 21.5823 | 676,865,000 | 2023-08-31 |
| 511 | 2023-09-06 | 146,099,200 | 20,000 | 21.5847 | 676,865,000 | 2023-08-31 |
| 512 | 2023-09-05 | 146,079,200 | -6,000 | 21.5817 | 676,865,000 | 2023-08-31 |
| 513 | 2023-09-04 | 146,085,200 | 6,000 | 21.5826 | 676,865,000 | 2023-08-31 |
| 514 | 2023-08-31 | 146,079,200 | -170,000 | 21.5817 | 676,865,000 | 2023-08-31 |
| 515 | 2023-08-30 | 146,249,200 | 68,000 | 21.6068 | 676,865,000 | 2023-07-31 |
| 516 | 2023-08-29 | 146,181,200 | -36,000 | 21.5968 | 676,865,000 | 2023-07-31 |
| 517 | 2023-08-28 | 146,217,200 | -124,000 | 21.6021 | 676,865,000 | 2023-07-31 |
| 518 | 2023-08-25 | 146,341,200 | -122,000 | 21.6204 | 676,865,000 | 2023-07-31 |
| 519 | 2023-08-24 | 146,463,200 | -370,000 | 21.6385 | 676,865,000 | 2023-07-31 |
| 520 | 2023-08-23 | 146,833,200 | -948,000 | 21.6931 | 676,865,000 | 2023-07-31 |
| 521 | 2023-08-22 | 147,781,200 | -274,000 | 21.8332 | 676,865,000 | 2023-07-31 |
| 522 | 2023-08-21 | 148,055,200 | -286,000 | 21.8737 | 676,865,000 | 2023-07-31 |
| 523 | 2023-08-18 | 148,341,200 | -698,000 | 21.9159 | 676,865,000 | 2023-07-31 |
| 524 | 2023-08-17 | 149,039,200 | -170,000 | 22.0190 | 676,865,000 | 2023-07-31 |
| 525 | 2023-08-16 | 149,209,200 | -378,000 | 22.0442 | 676,865,000 | 2023-07-31 |
| 526 | 2023-08-15 | 149,587,200 | -454,000 | 22.1000 | 676,865,000 | 2023-07-31 |
| 527 | 2023-08-14 | 150,041,200 | -160,000 | 22.1671 | 676,865,000 | 2023-07-31 |
| 528 | 2023-08-11 | 150,201,200 | -60,000 | 22.1907 | 676,865,000 | 2023-07-31 |
| 529 | 2023-08-10 | 150,261,200 | 0 | 22.1996 | 676,865,000 | 2023-07-31 |
| 530 | 2023-08-09 | 150,261,200 | 0 | 22.1996 | 676,865,000 | 2023-07-31 |
| 531 | 2023-08-08 | 150,261,200 | 8,000 | 22.1996 | 676,865,000 | 2023-07-31 |
| 532 | 2023-08-07 | 150,253,200 | -8,000 | 22.1984 | 676,865,000 | 2023-07-31 |
| 533 | 2023-08-04 | 150,261,200 | 2,000 | 22.1996 | 676,865,000 | 2023-07-31 |
| 534 | 2023-08-03 | 150,259,200 | 6,000 | 22.1993 | 676,865,000 | 2023-07-31 |
| 535 | 2023-08-02 | 150,253,200 | -12,000 | 22.1984 | 676,865,000 | 2023-07-31 |
| 536 | 2023-08-01 | 150,265,200 | 2,000 | 22.2002 | 676,865,000 | 2023-07-31 |
| 537 | 2023-07-31 | 150,263,200 | -6,000 | 22.1999 | 676,865,000 | 2023-07-31 |
| 538 | 2023-07-28 | 150,269,200 | 0 | 22.2008 | 676,865,000 | 2023-06-30 |
| 539 | 2023-07-27 | 150,269,200 | -4,000 | 22.2008 | 676,865,000 | 2023-06-30 |
| 540 | 2023-07-26 | 150,273,200 | -4,000 | 22.2014 | 676,865,000 | 2023-06-30 |
| 541 | 2023-07-25 | 150,277,200 | 10,000 | 22.2019 | 676,865,000 | 2023-06-30 |
| 542 | 2023-07-24 | 150,267,200 | -38,000 | 22.2005 | 676,865,000 | 2023-06-30 |
| 543 | 2023-07-21 | 150,305,200 | -36,000 | 22.2061 | 676,865,000 | 2023-06-30 |
| 544 | 2023-07-20 | 150,341,200 | -30,000 | 22.2114 | 676,865,000 | 2023-06-30 |
| 545 | 2023-07-19 | 150,371,200 | 0 | 22.2158 | 676,865,000 | 2023-06-30 |
| 546 | 2023-07-18 | 150,371,200 | -34,000 | 22.2158 | 676,865,000 | 2023-06-30 |
| 547 | 2023-07-14 | 150,405,200 | -6,000 | 22.2209 | 676,865,000 | 2023-06-30 |
| 548 | 2023-07-13 | 150,411,200 | 0 | 22.2217 | 676,865,000 | 2023-06-30 |
| 549 | 2023-07-12 | 150,411,200 | -62,000 | 22.2217 | 676,865,000 | 2023-06-30 |
| 550 | 2023-07-11 | 150,473,200 | 4,000 | 22.2309 | 676,865,000 | 2023-06-30 |
| 551 | 2023-07-10 | 150,469,200 | 0 | 22.2303 | 676,865,000 | 2023-06-30 |
| 552 | 2023-07-07 | 150,469,200 | -2,000 | 22.2303 | 676,865,000 | 2023-06-30 |
| 553 | 2023-07-06 | 150,471,200 | -208,000 | 22.2306 | 676,865,000 | 2023-06-30 |
| 554 | 2023-07-05 | 150,679,200 | 4,000 | 22.2613 | 676,865,000 | 2023-06-30 |
| 555 | 2023-07-04 | 150,675,200 | -6,000 | 22.2607 | 676,865,000 | 2023-06-30 |
| 556 | 2023-07-03 | 150,681,200 | 6,000 | 22.2616 | 676,865,000 | 2023-06-30 |
| 557 | 2023-06-30 | 150,675,200 | 10,000 | 22.2607 | 676,865,000 | 2023-06-30 |
| 558 | 2023-06-29 | 150,665,200 | -34,000 | 22.2593 | 676,865,000 | 2023-05-31 |
| 559 | 2023-06-28 | 150,699,200 | -8,000 | 22.2643 | 676,865,000 | 2023-05-31 |
| 560 | 2023-06-27 | 150,707,200 | 0 | 22.2655 | 676,865,000 | 2023-05-31 |
| 561 | 2023-06-26 | 150,707,200 | 0 | 22.2655 | 676,865,000 | 2023-05-31 |
| 562 | 2023-06-23 | 150,707,200 | 0 | 22.2655 | 676,865,000 | 2023-05-31 |
| 563 | 2023-06-21 | 150,707,200 | -26,000 | 22.2655 | 676,865,000 | 2023-05-31 |
| 564 | 2023-06-20 | 150,733,200 | -66,000 | 22.2693 | 676,865,000 | 2023-05-31 |
| 565 | 2023-06-19 | 150,799,200 | -34,000 | 22.2791 | 676,865,000 | 2023-05-31 |
| 566 | 2023-06-16 | 150,833,200 | -4,000 | 22.2841 | 676,865,000 | 2023-05-31 |
| 567 | 2023-06-15 | 150,837,200 | 2,000 | 22.2847 | 676,865,000 | 2023-05-31 |
| 568 | 2023-06-14 | 150,835,200 | 0 | 22.2844 | 676,865,000 | 2023-05-31 |
| 569 | 2023-06-13 | 150,835,200 | 0 | 22.2844 | 676,865,000 | 2023-05-31 |
| 570 | 2023-06-12 | 150,835,200 | 0 | 22.2844 | 676,865,000 | 2023-05-31 |
| 571 | 2023-06-09 | 150,835,200 | 0 | 22.2844 | 676,865,000 | 2023-05-31 |
| 572 | 2023-06-08 | 150,835,200 | -2,000 | 22.2844 | 676,865,000 | 2023-05-31 |
| 573 | 2023-06-07 | 150,837,200 | 50,000 | 22.2847 | 676,865,000 | 2023-05-31 |
| 574 | 2023-06-06 | 150,787,200 | 0 | 22.2773 | 676,865,000 | 2023-05-31 |
| 575 | 2023-06-05 | 150,787,200 | -76,000 | 22.2773 | 676,865,000 | 2023-05-31 |
| 576 | 2023-06-02 | 150,863,200 | -14,000 | 22.2885 | 676,865,000 | 2023-05-31 |
| 577 | 2023-06-01 | 150,877,200 | 32,000 | 22.2906 | 676,865,000 | 2023-05-31 |
| 578 | 2023-05-31 | 150,845,200 | 0 | 22.2859 | 676,865,000 | 2023-05-31 |
| 579 | 2023-05-30 | 150,845,200 | -18,000 | 22.2859 | 676,865,000 | 2023-04-30 |
| 580 | 2023-05-29 | 150,863,200 | 88,000 | 22.2885 | 676,865,000 | 2023-04-30 |
| 581 | 2023-05-25 | 150,775,200 | 130,000 | 22.2755 | 676,865,000 | 2023-04-30 |
| 582 | 2023-05-24 | 150,645,200 | -6,000 | 22.2563 | 676,865,000 | 2023-04-30 |
| 583 | 2023-05-23 | 150,651,200 | -14,000 | 22.2572 | 676,865,000 | 2023-04-30 |
| 584 | 2023-05-22 | 150,665,200 | 12,000 | 22.2593 | 676,865,000 | 2023-04-30 |
| 585 | 2023-05-19 | 150,653,200 | -10,000 | 22.2575 | 676,865,000 | 2023-04-30 |
| 586 | 2023-05-18 | 150,663,200 | 4,000 | 22.2590 | 676,865,000 | 2023-04-30 |
| 587 | 2023-05-17 | 150,659,200 | 12,000 | 22.2584 | 676,865,000 | 2023-04-30 |
| 588 | 2023-05-16 | 150,647,200 | 52,000 | 22.2566 | 676,865,000 | 2023-04-30 |
| 589 | 2023-05-15 | 150,595,200 | -4,000 | 22.2489 | 676,865,000 | 2023-04-30 |
| 590 | 2023-05-12 | 150,599,200 | -60,000 | 22.2495 | 676,865,000 | 2023-04-30 |
| 591 | 2023-05-11 | 150,659,200 | -512,000 | 22.2584 | 676,865,000 | 2023-04-30 |
| 592 | 2023-05-10 | 151,171,200 | -68,000 | 22.3340 | 676,865,000 | 2023-04-30 |
| 593 | 2023-05-09 | 151,239,200 | -522,000 | 22.3441 | 676,865,000 | 2023-04-30 |
| 594 | 2023-05-08 | 151,761,200 | -76,000 | 22.4212 | 676,865,000 | 2023-04-30 |
| 595 | 2023-05-05 | 151,837,200 | -10,000 | 22.4324 | 676,865,000 | 2023-04-30 |
| 596 | 2023-05-04 | 151,847,200 | -18,000 | 22.4339 | 676,865,000 | 2023-04-30 |
| 597 | 2023-05-03 | 151,865,200 | 64,000 | 22.4366 | 676,865,000 | 2023-04-30 |
| 598 | 2023-05-02 | 151,801,200 | -24,000 | 22.4271 | 676,865,000 | 2023-04-30 |
| 599 | 2023-04-28 | 151,825,200 | -240,000 | 22.4306 | 676,865,000 | 2023-03-31 |
| 600 | 2023-04-27 | 152,065,200 | -26,000 | 22.4661 | 676,865,000 | 2023-03-31 |
| 601 | 2023-04-26 | 152,091,200 | -116,000 | 22.4699 | 676,865,000 | 2023-03-31 |
| 602 | 2023-04-25 | 152,207,200 | -20,000 | 22.4871 | 676,865,000 | 2023-03-31 |
| 603 | 2023-04-24 | 152,227,200 | -72,000 | 22.4900 | 676,865,000 | 2023-03-31 |
| 604 | 2023-04-21 | 152,299,200 | 310,000 | 22.5007 | 676,865,000 | 2023-03-31 |
| 605 | 2023-04-20 | 151,989,200 | -12,000 | 22.4549 | 676,865,000 | 2023-03-31 |
| 606 | 2023-04-19 | 152,001,200 | 20,000 | 22.4566 | 676,865,000 | 2023-03-31 |
| 607 | 2023-04-18 | 151,981,200 | -64,000 | 22.4537 | 676,865,000 | 2023-03-31 |
| 608 | 2023-04-17 | 152,045,200 | -312,000 | 22.4631 | 676,865,000 | 2023-03-31 |
| 609 | 2023-04-14 | 152,357,200 | -118,000 | 22.5092 | 676,865,000 | 2023-03-31 |
| 610 | 2023-04-13 | 152,475,200 | -20,000 | 22.5267 | 676,865,000 | 2023-03-31 |
| 611 | 2023-04-12 | 152,495,200 | 158,000 | 22.5296 | 676,865,000 | 2023-03-31 |
| 612 | 2023-04-11 | 152,337,200 | -10,000 | 22.5063 | 676,865,000 | 2023-03-31 |
| 613 | 2023-04-06 | 152,347,200 | 62,000 | 22.5078 | 676,865,000 | 2023-03-31 |
| 614 | 2023-04-04 | 152,285,200 | 12,000 | 22.4986 | 676,865,000 | 2023-03-31 |
| 615 | 2023-04-03 | 152,273,200 | -72,000 | 22.4968 | 676,865,000 | 2023-03-31 |
| 616 | 2023-03-31 | 152,345,200 | -24,000 | 22.5075 | 676,865,000 | 2023-03-31 |
| 617 | 2023-03-30 | 152,369,200 | -106,000 | 22.5110 | 676,865,000 | 2023-02-28 |
| 618 | 2023-03-29 | 152,475,200 | -56,000 | 22.5267 | 676,865,000 | 2023-02-28 |
| 619 | 2023-03-28 | 152,531,200 | -914,000 | 22.5350 | 676,865,000 | 2023-02-28 |
| 620 | 2023-03-27 | 153,445,200 | -12,000 | 22.6700 | 676,865,000 | 2023-02-28 |
| 621 | 2023-03-24 | 153,457,200 | -16,000 | 22.6718 | 676,865,000 | 2023-02-28 |
| 622 | 2023-03-23 | 153,473,200 | -42,000 | 22.6741 | 676,865,000 | 2023-02-28 |
| 623 | 2023-03-22 | 153,515,200 | -2,000 | 22.6803 | 676,865,000 | 2023-02-28 |
| 624 | 2023-03-21 | 153,517,200 | -234,000 | 22.6806 | 676,865,000 | 2023-02-28 |
| 625 | 2023-03-20 | 153,751,200 | -68,000 | 22.7152 | 676,865,000 | 2023-02-28 |
| 626 | 2023-03-17 | 153,819,200 | -326,000 | 22.7252 | 676,865,000 | 2023-02-28 |
| 627 | 2023-03-16 | 154,145,200 | 138,000 | 22.7734 | 676,865,000 | 2023-02-28 |
| 628 | 2023-03-15 | 154,007,200 | -340,000 | 22.7530 | 676,865,000 | 2023-02-28 |
| 629 | 2023-03-14 | 154,347,200 | 0 | 22.8032 | 676,865,000 | 2023-02-28 |
| 630 | 2023-03-13 | 154,347,200 | -44,000 | 22.8032 | 676,865,000 | 2023-02-28 |
| 631 | 2023-03-10 | 154,391,200 | -2,000 | 22.8097 | 676,865,000 | 2023-02-28 |
| 632 | 2023-03-09 | 154,393,200 | -190,000 | 22.8100 | 676,865,000 | 2023-02-28 |
| 633 | 2023-03-08 | 154,583,200 | -58,000 | 22.8381 | 676,865,000 | 2023-02-28 |
| 634 | 2023-03-07 | 154,641,200 | -2,000 | 22.8467 | 676,865,000 | 2023-02-28 |
| 635 | 2023-03-06 | 154,643,200 | -16,000 | 22.8470 | 676,865,000 | 2023-02-28 |
| 636 | 2023-03-03 | 154,659,200 | -12,000 | 22.8493 | 676,865,000 | 2023-02-28 |
| 637 | 2023-03-02 | 154,671,200 | -44,000 | 22.8511 | 676,865,000 | 2023-02-28 |
| 638 | 2023-03-01 | 154,715,200 | -78,000 | 22.8576 | 676,865,000 | 2023-02-28 |
| 639 | 2023-02-28 | 154,793,200 | -14,000 | 22.8691 | 676,865,000 | 2023-02-28 |
| 640 | 2023-02-27 | 154,807,200 | -56,000 | 22.8712 | 676,865,000 | 2023-01-31 |
| 641 | 2023-02-24 | 154,863,200 | 36,000 | 22.8795 | 676,865,000 | 2023-01-31 |
| 642 | 2023-02-23 | 154,827,200 | 122,000 | 22.8742 | 676,865,000 | 2023-01-31 |
| 643 | 2023-02-22 | 154,705,200 | 2,000 | 22.8561 | 676,865,000 | 2023-01-31 |
| 644 | 2023-02-21 | 154,703,200 | 0 | 22.8558 | 676,865,000 | 2023-01-31 |
| 645 | 2023-02-20 | 154,703,200 | 0 | 22.8558 | 676,865,000 | 2023-01-31 |
| 646 | 2023-02-17 | 154,703,200 | -102,000 | 22.8558 | 676,865,000 | 2023-01-31 |
| 647 | 2023-02-16 | 154,805,200 | -210,000 | 22.8709 | 676,865,000 | 2023-01-31 |
| 648 | 2023-02-15 | 155,015,200 | 0 | 22.9019 | 676,865,000 | 2023-01-31 |
| 649 | 2023-02-14 | 155,015,200 | -3,854,000 | 22.9019 | 676,865,000 | 2023-01-31 |
| 650 | 2023-02-13 | 158,869,200 | -2,000 | 23.4713 | 676,865,000 | 2023-01-31 |
| 651 | 2023-02-10 | 158,871,200 | -38,000 | 23.4716 | 676,865,000 | 2023-01-31 |
| 652 | 2023-02-09 | 158,909,200 | 0 | 23.4772 | 676,865,000 | 2023-01-31 |
| 653 | 2023-02-08 | 158,909,200 | 0 | 23.4772 | 676,865,000 | 2023-01-31 |
| 654 | 2023-02-07 | 158,909,200 | 0 | 23.4772 | 676,865,000 | 2023-01-31 |
| 655 | 2023-02-06 | 158,909,200 | 0 | 23.4772 | 676,865,000 | 2023-01-31 |
| 656 | 2023-02-03 | 158,909,200 | 0 | 23.4772 | 676,865,000 | 2023-01-31 |
| 657 | 2023-02-02 | 158,909,200 | 22,000 | 23.4772 | 676,865,000 | 2023-01-31 |
| 658 | 2023-02-01 | 158,887,200 | 4,000 | 23.4740 | 676,865,000 | 2023-01-31 |
| 659 | 2023-01-31 | 158,883,200 | -176,000 | 23.4734 | 676,865,000 | 2023-01-31 |
| 660 | 2023-01-30 | 159,059,200 | -64,000 | 23.4994 | 676,865,000 | 2022-12-31 |
| 661 | 2023-01-27 | 159,123,200 | -166,000 | 23.5089 | 676,865,000 | 2022-12-31 |
| 662 | 2023-01-26 | 159,289,200 | 2,000 | 23.5334 | 676,865,000 | 2022-12-31 |
| 663 | 2023-01-20 | 159,287,200 | -50,000 | 23.5331 | 676,865,000 | 2022-12-31 |
| 664 | 2023-01-19 | 159,337,200 | -302,000 | 23.5405 | 676,865,000 | 2022-12-31 |
| 665 | 2023-01-18 | 159,639,200 | -16,000 | 23.5851 | 676,865,000 | 2022-12-31 |
| 666 | 2023-01-17 | 159,655,200 | -318,000 | 23.5875 | 676,865,000 | 2022-12-31 |
| 667 | 2023-01-16 | 159,973,200 | -50,000 | 23.6344 | 676,865,000 | 2022-12-31 |
| 668 | 2023-01-13 | 160,023,200 | 0 | 23.6418 | 676,865,000 | 2022-12-31 |
| 669 | 2023-01-12 | 160,023,200 | 12,000 | 23.6418 | 676,865,000 | 2022-12-31 |
| 670 | 2023-01-11 | 160,011,200 | -62,000 | 23.6400 | 676,865,000 | 2022-12-31 |
| 671 | 2023-01-10 | 160,073,200 | -420,000 | 23.6492 | 676,865,000 | 2022-12-31 |
| 672 | 2023-01-09 | 160,493,200 | 0 | 23.7113 | 676,865,000 | 2022-12-31 |
| 673 | 2023-01-06 | 160,493,200 | -120,000 | 23.7113 | 676,865,000 | 2022-12-31 |
| 674 | 2023-01-05 | 160,613,200 | -20,000 | 23.7290 | 676,865,000 | 2022-12-31 |
| 675 | 2023-01-04 | 160,633,200 | -26,000 | 23.7319 | 676,865,000 | 2022-12-31 |
| 676 | 2023-01-03 | 160,659,200 | 6,000 | 23.7358 | 676,865,000 | 2022-12-31 |
| 677 | 2022-12-30 | 160,653,200 | 4,000 | 23.7349 | 676,865,000 | 2022-11-30 |
| 678 | 2022-12-29 | 160,649,200 | -6,000 | 23.7343 | 676,865,000 | 2022-11-30 |
| 679 | 2022-12-28 | 160,655,200 | 0 | 23.7352 | 676,865,000 | 2022-11-30 |
| 680 | 2022-12-23 | 160,655,200 | 0 | 23.7352 | 676,865,000 | 2022-11-30 |
| 681 | 2022-12-22 | 160,655,200 | -28,000 | 23.7352 | 676,865,000 | 2022-11-30 |
| 682 | 2022-12-21 | 160,683,200 | 0 | 23.7393 | 676,865,000 | 2022-11-30 |
| 683 | 2022-12-20 | 160,683,200 | -48,000 | 23.7393 | 676,865,000 | 2022-11-30 |
| 684 | 2022-12-19 | 160,731,200 | -42,000 | 23.7464 | 676,865,000 | 2022-11-30 |
| 685 | 2022-12-16 | 160,773,200 | 0 | 23.7526 | 676,865,000 | 2022-11-30 |
| 686 | 2022-12-15 | 160,773,200 | 0 | 23.7526 | 676,865,000 | 2022-11-30 |
| 687 | 2022-12-14 | 160,773,200 | 0 | 23.7526 | 676,865,000 | 2022-11-30 |
| 688 | 2022-12-13 | 160,773,200 | 2,000 | 23.7526 | 676,865,000 | 2022-11-30 |
| 689 | 2022-12-12 | 160,771,200 | 0 | 23.7523 | 676,865,000 | 2022-11-30 |
| 690 | 2022-12-09 | 160,771,200 | 0 | 23.7523 | 676,865,000 | 2022-11-30 |
| 691 | 2022-12-08 | 160,771,200 | 2,000 | 23.7523 | 676,865,000 | 2022-11-30 |
| 692 | 2022-12-07 | 160,769,200 | 4,000 | 23.7520 | 676,865,000 | 2022-11-30 |
| 693 | 2022-12-06 | 160,765,200 | 2,000 | 23.7514 | 676,865,000 | 2022-11-30 |
| 694 | 2022-12-05 | 160,763,200 | 0 | 23.7511 | 676,865,000 | 2022-11-30 |
| 695 | 2022-12-02 | 160,763,200 | 0 | 23.7511 | 676,865,000 | 2022-11-30 |
| 696 | 2022-12-01 | 160,763,200 | 0 | 23.7511 | 676,865,000 | 2022-11-30 |
| 697 | 2022-11-30 | 160,763,200 | 0 | 23.7511 | 676,865,000 | 2022-11-30 |
| 698 | 2022-11-29 | 160,763,200 | 0 | 23.7511 | 676,865,000 | 2022-10-31 |
| 699 | 2022-11-28 | 160,763,200 | -94,000 | 23.7511 | 676,865,000 | 2022-10-31 |
| 700 | 2022-11-25 | 160,857,200 | 0 | 23.7650 | 676,865,000 | 2022-10-31 |
| 701 | 2022-11-24 | 160,857,200 | 2,000 | 23.7650 | 676,865,000 | 2022-10-31 |
| 702 | 2022-11-23 | 160,855,200 | 0 | 23.7647 | 676,865,000 | 2022-10-31 |
| 703 | 2022-11-22 | 160,855,200 | -18,000 | 23.7647 | 676,865,000 | 2022-10-31 |
| 704 | 2022-11-21 | 160,873,200 | 0 | 23.7674 | 676,865,000 | 2022-10-31 |
| 705 | 2022-11-18 | 160,873,200 | 0 | 23.7674 | 676,865,000 | 2022-10-31 |
| 706 | 2022-11-17 | 160,873,200 | 2,000 | 23.7674 | 676,865,000 | 2022-10-31 |
| 707 | 2022-11-16 | 160,871,200 | 0 | 23.7671 | 676,865,000 | 2022-10-31 |
| 708 | 2022-11-15 | 160,871,200 | 0 | 23.7671 | 676,865,000 | 2022-10-31 |
| 709 | 2022-11-14 | 160,871,200 | 4,000 | 23.7671 | 676,865,000 | 2022-10-31 |
| 710 | 2022-11-11 | 160,867,200 | 0 | 23.7665 | 676,865,000 | 2022-10-31 |
| 711 | 2022-11-10 | 160,867,200 | 0 | 23.7665 | 676,865,000 | 2022-10-31 |
| 712 | 2022-11-09 | 160,867,200 | -96,000 | 23.7665 | 676,865,000 | 2022-10-31 |
| 713 | 2022-11-08 | 160,963,200 | 0 | 23.7807 | 676,865,000 | 2022-10-31 |
| 714 | 2022-11-07 | 160,963,200 | 8,000 | 23.7807 | 676,865,000 | 2022-10-31 |
| 715 | 2022-11-04 | 160,955,200 | 0 | 23.7795 | 676,865,000 | 2022-10-31 |
| 716 | 2022-11-03 | 160,955,200 | 0 | 23.7795 | 676,865,000 | 2022-10-31 |
| 717 | 2022-11-02 | 160,955,200 | -2,000 | 23.7795 | 676,865,000 | 2022-10-31 |
| 718 | 2022-11-01 | 160,957,200 | -10,000 | 23.7798 | 676,865,000 | 2022-10-31 |
| 719 | 2022-10-31 | 160,967,200 | 0 | 23.7813 | 676,865,000 | 2022-10-31 |
| 720 | 2022-10-28 | 160,967,200 | 0 | 23.7813 | 676,865,000 | 2022-09-30 |
| 721 | 2022-10-27 | 160,967,200 | 0 | 23.7813 | 676,865,000 | 2022-09-30 |
| 722 | 2022-10-26 | 160,967,200 | 4,000 | 23.7813 | 676,865,000 | 2022-09-30 |
| 723 | 2022-10-25 | 160,963,200 | 0 | 23.7807 | 676,865,000 | 2022-09-30 |
| 724 | 2022-10-24 | 160,963,200 | -2,000 | 23.7807 | 676,865,000 | 2022-09-30 |
| 725 | 2022-10-21 | 160,965,200 | 2,000 | 23.7810 | 676,865,000 | 2022-09-30 |
| 726 | 2022-10-20 | 160,963,200 | 0 | 23.7807 | 676,865,000 | 2022-09-30 |
| 727 | 2022-10-19 | 160,963,200 | 0 | 23.7807 | 676,865,000 | 2022-09-30 |
| 728 | 2022-10-18 | 160,963,200 | 2,000 | 23.7807 | 676,865,000 | 2022-09-30 |
| 729 | 2022-10-17 | 160,961,200 | 0 | 23.7804 | 676,865,000 | 2022-09-30 |
| 730 | 2022-10-14 | 160,961,200 | -44,000 | 23.7804 | 676,865,000 | 2022-09-30 |
| 731 | 2022-10-13 | 161,005,200 | 174,000 | 23.7869 | 676,865,000 | 2022-09-30 |
| 732 | 2022-10-12 | 160,831,200 | 2,000 | 23.7612 | 676,865,000 | 2022-09-30 |
| 733 | 2022-10-11 | 160,829,200 | -24,000 | 23.7609 | 676,865,000 | 2022-09-30 |
| 734 | 2022-10-10 | 160,853,200 | -2,000 | 23.7644 | 676,865,000 | 2022-09-30 |
| 735 | 2022-10-07 | 160,855,200 | 2,000 | 23.7647 | 676,865,000 | 2022-09-30 |
| 736 | 2022-10-06 | 160,853,200 | 2,000 | 23.7644 | 676,865,000 | 2022-09-30 |
| 737 | 2022-10-05 | 160,851,200 | -4,000 | 23.7641 | 676,865,000 | 2022-09-30 |
| 738 | 2022-10-03 | 160,855,200 | 24,000 | 23.7647 | 676,865,000 | 2022-09-30 |
| 739 | 2022-09-30 | 160,831,200 | 262,000 | 23.7612 | 676,865,000 | 2022-09-30 |
| 740 | 2022-09-29 | 160,569,200 | 18,000 | 23.7225 | 676,865,000 | 2022-08-31 |
| 741 | 2022-09-28 | 160,551,200 | 66,000 | 23.7198 | 676,865,000 | 2022-08-31 |
| 742 | 2022-09-27 | 160,485,200 | 16,000 | 23.7101 | 676,865,000 | 2022-08-31 |
| 743 | 2022-09-26 | 160,469,200 | 24,000 | 23.7077 | 676,865,000 | 2022-08-31 |
| 744 | 2022-09-23 | 160,445,200 | 42,000 | 23.7042 | 676,865,000 | 2022-08-31 |
| 745 | 2022-09-22 | 160,403,200 | 0 | 23.6980 | 676,865,000 | 2022-08-31 |
| 746 | 2022-09-21 | 160,403,200 | 8,000 | 23.6980 | 676,865,000 | 2022-08-31 |
| 747 | 2022-09-20 | 160,395,200 | 14,000 | 23.6968 | 676,865,000 | 2022-08-31 |
| 748 | 2022-09-19 | 160,381,200 | -34,000 | 23.6947 | 676,865,000 | 2022-08-31 |
| 749 | 2022-09-16 | 160,415,200 | 0 | 23.6997 | 676,865,000 | 2022-08-31 |
| 750 | 2022-09-15 | 160,415,200 | -28,000 | 23.6997 | 676,865,000 | 2022-08-31 |
| 751 | 2022-09-14 | 160,443,200 | -8,000 | 23.7039 | 676,865,000 | 2022-08-31 |
| 752 | 2022-09-13 | 160,451,200 | -132,000 | 23.7051 | 676,865,000 | 2022-08-31 |
| 753 | 2022-09-09 | 160,583,200 | -136,000 | 23.7246 | 676,865,000 | 2022-08-31 |
| 754 | 2022-09-08 | 160,719,200 | 18,000 | 23.7446 | 676,865,000 | 2022-08-31 |
| 755 | 2022-09-07 | 160,701,200 | -14,000 | 23.7420 | 676,865,000 | 2022-08-31 |
| 756 | 2022-09-06 | 160,715,200 | -2,000 | 23.7441 | 676,865,000 | 2022-08-31 |
| 757 | 2022-09-05 | 160,717,200 | 8,000 | 23.7444 | 676,865,000 | 2022-08-31 |
| 758 | 2022-09-02 | 160,709,200 | 80,000 | 23.7432 | 676,865,000 | 2022-08-31 |
| 759 | 2022-09-01 | 160,629,200 | 72,000 | 23.7313 | 676,865,000 | 2022-08-31 |
| 760 | 2022-08-31 | 160,557,200 | -120,000 | 23.7207 | 676,865,000 | 2022-08-31 |
| 761 | 2022-08-30 | 160,677,200 | -56,000 | 23.7384 | 676,865,000 | 2022-07-31 |
| 762 | 2022-08-29 | 160,733,200 | -36,000 | 23.7467 | 676,865,000 | 2022-07-31 |
| 763 | 2022-08-26 | 160,769,200 | 12,000 | 23.7520 | 676,865,000 | 2022-07-31 |
| 764 | 2022-08-25 | 160,757,200 | -36,000 | 23.7503 | 676,865,000 | 2022-07-31 |
| 765 | 2022-08-24 | 160,793,200 | 0 | 23.7556 | 676,865,000 | 2022-07-31 |
| 766 | 2022-08-23 | 160,793,200 | -26,000 | 23.7556 | 676,865,000 | 2022-07-31 |
| 767 | 2022-08-22 | 160,819,200 | 4,000 | 23.7594 | 676,865,000 | 2022-07-31 |
| 768 | 2022-08-19 | 160,815,200 | 0 | 23.7588 | 676,865,000 | 2022-07-31 |
| 769 | 2022-08-18 | 160,815,200 | 12,000 | 23.7588 | 676,865,000 | 2022-07-31 |
| 770 | 2022-08-17 | 160,803,200 | -32,000 | 23.7571 | 676,865,000 | 2022-07-31 |
| 771 | 2022-08-16 | 160,835,200 | 4,000 | 23.7618 | 676,865,000 | 2022-07-31 |
| 772 | 2022-08-15 | 160,831,200 | 0 | 23.7612 | 676,865,000 | 2022-07-31 |
| 773 | 2022-08-12 | 160,831,200 | 6,000 | 23.7612 | 676,865,000 | 2022-07-31 |
| 774 | 2022-08-11 | 160,825,200 | 2,000 | 23.7603 | 676,865,000 | 2022-07-31 |
| 775 | 2022-08-10 | 160,823,200 | 0 | 23.7600 | 676,865,000 | 2022-07-31 |
| 776 | 2022-08-09 | 160,823,200 | 14,000 | 23.7600 | 676,865,000 | 2022-07-31 |
| 777 | 2022-08-08 | 160,809,200 | 0 | 23.7579 | 676,865,000 | 2022-07-31 |
| 778 | 2022-08-05 | 160,809,200 | 4,000 | 23.7579 | 676,865,000 | 2022-07-31 |
| 779 | 2022-08-04 | 160,805,200 | 0 | 23.7574 | 676,865,000 | 2022-07-31 |
| 780 | 2022-08-03 | 160,805,200 | 0 | 23.7574 | 676,865,000 | 2022-07-31 |
| 781 | 2022-08-02 | 160,805,200 | 0 | 23.7574 | 676,865,000 | 2022-07-31 |
| 782 | 2022-08-01 | 160,805,200 | 0 | 23.7574 | 676,865,000 | 2022-07-31 |
| 783 | 2022-07-29 | 160,805,200 | 24,000 | 23.7574 | 676,865,000 | 2022-06-30 |
| 784 | 2022-07-28 | 160,781,200 | 28,000 | 23.7538 | 676,865,000 | 2022-06-30 |
| 785 | 2022-07-27 | 160,753,200 | 0 | 23.7497 | 676,865,000 | 2022-06-30 |
| 786 | 2022-07-26 | 160,753,200 | 18,000 | 23.7497 | 676,865,000 | 2022-06-30 |
| 787 | 2022-07-25 | 160,735,200 | 0 | 23.7470 | 676,865,000 | 2022-06-30 |
| 788 | 2022-07-22 | 160,735,200 | -6,000 | 23.7470 | 676,865,000 | 2022-06-30 |
| 789 | 2022-07-21 | 160,741,200 | 0 | 23.7479 | 676,865,000 | 2022-06-30 |
| 790 | 2022-07-20 | 160,741,200 | -28,000 | 23.7479 | 676,865,000 | 2022-06-30 |
| 791 | 2022-07-19 | 160,769,200 | 0 | 23.7520 | 676,865,000 | 2022-06-30 |
| 792 | 2022-07-18 | 160,769,200 | 0 | 23.7520 | 676,865,000 | 2022-06-30 |
| 793 | 2022-07-15 | 160,769,200 | 0 | 23.7520 | 676,865,000 | 2022-06-30 |
| 794 | 2022-07-14 | 160,769,200 | -18,000 | 23.7520 | 676,865,000 | 2022-06-30 |
| 795 | 2022-07-13 | 160,787,200 | 0 | 23.7547 | 676,865,000 | 2022-06-30 |
| 796 | 2022-07-12 | 160,787,200 | 88,000 | 23.7547 | 676,865,000 | 2022-06-30 |
| 797 | 2022-07-11 | 160,699,200 | 0 | 23.7417 | 676,865,000 | 2022-06-30 |
| 798 | 2022-07-08 | 160,699,200 | -10,000 | 23.7417 | 676,865,000 | 2022-06-30 |
| 799 | 2022-07-07 | 160,709,200 | 0 | 23.7432 | 676,865,000 | 2022-06-30 |
| 800 | 2022-07-06 | 160,709,200 | 14,000 | 23.7432 | 676,865,000 | 2022-06-30 |
| 801 | 2022-07-05 | 160,695,200 | 0 | 23.7411 | 676,865,000 | 2022-06-30 |
| 802 | 2022-07-04 | 160,695,200 | 2,000 | 23.7411 | 676,865,000 | 2022-06-30 |
| 803 | 2022-06-30 | 160,693,200 | 0 | 23.7408 | 676,865,000 | 2022-06-30 |
| 804 | 2022-06-29 | 160,693,200 | 14,000 | 23.7408 | 676,865,000 | 2022-05-31 |
| 805 | 2022-06-28 | 160,679,200 | 0 | 23.7387 | 676,865,000 | 2022-05-31 |
| 806 | 2022-06-27 | 160,679,200 | 16,000 | 23.7387 | 676,865,000 | 2022-05-31 |
| 807 | 2022-06-24 | 160,663,200 | 0 | 23.7364 | 676,865,000 | 2022-05-31 |
| 808 | 2022-06-23 | 160,663,200 | 132,000 | 23.7364 | 676,865,000 | 2022-05-31 |
| 809 | 2022-06-22 | 160,531,200 | 2,000 | 23.7169 | 676,865,000 | 2022-05-31 |
| 810 | 2022-06-21 | 160,529,200 | 4,000 | 23.7166 | 676,865,000 | 2022-05-31 |
| 811 | 2022-06-20 | 160,525,200 | 2,000 | 23.7160 | 676,865,000 | 2022-05-31 |
| 812 | 2022-06-17 | 160,523,200 | 0 | 23.7157 | 676,865,000 | 2022-05-31 |
| 813 | 2022-06-16 | 160,523,200 | 2,000 | 23.7157 | 676,865,000 | 2022-05-31 |
| 814 | 2022-06-15 | 160,521,200 | 36,000 | 23.7154 | 676,865,000 | 2022-05-31 |
| 815 | 2022-06-14 | 160,485,200 | 0 | 23.7101 | 676,865,000 | 2022-05-31 |
| 816 | 2022-06-13 | 160,485,200 | 2,000 | 23.7101 | 676,865,000 | 2022-05-31 |
| 817 | 2022-06-10 | 160,483,200 | 52,000 | 23.7098 | 676,865,000 | 2022-05-31 |
| 818 | 2022-06-09 | 160,431,200 | 30,000 | 23.7021 | 676,865,000 | 2022-05-31 |
| 819 | 2022-06-08 | 160,401,200 | 6,000 | 23.6977 | 676,865,000 | 2022-05-31 |
| 820 | 2022-06-07 | 160,395,200 | 0 | 23.6968 | 676,865,000 | 2022-05-31 |
| 821 | 2022-06-06 | 160,395,200 | 18,000 | 23.6968 | 676,865,000 | 2022-05-31 |
| 822 | 2022-06-02 | 160,377,200 | 66,000 | 23.6941 | 676,865,000 | 2022-05-31 |
| 823 | 2022-06-01 | 160,311,200 | 26,000 | 23.6844 | 676,865,000 | 2022-05-31 |
| 824 | 2022-05-31 | 160,285,200 | 10,000 | 23.6805 | 676,865,000 | 2022-05-31 |
| 825 | 2022-05-30 | 160,275,200 | 0 | 23.6790 | 676,865,000 | 2022-04-30 |
| 826 | 2022-05-27 | 160,275,200 | 0 | 23.6790 | 676,865,000 | 2022-04-30 |
| 827 | 2022-05-26 | 160,275,200 | -2,000 | 23.6790 | 676,865,000 | 2022-04-30 |
| 828 | 2022-05-25 | 160,277,200 | 52,000 | 23.6793 | 676,865,000 | 2022-04-30 |
| 829 | 2022-05-24 | 160,225,200 | 0 | 23.6717 | 676,865,000 | 2022-04-30 |
| 830 | 2022-05-23 | 160,225,200 | 0 | 23.6717 | 676,865,000 | 2022-04-30 |
| 831 | 2022-05-20 | 160,225,200 | 6,000 | 23.6717 | 676,865,000 | 2022-04-30 |
| 832 | 2022-05-19 | 160,219,200 | 4,000 | 23.6708 | 676,865,000 | 2022-04-30 |
| 833 | 2022-05-18 | 160,215,200 | 0 | 23.6702 | 676,865,000 | 2022-04-30 |
| 834 | 2022-05-17 | 160,215,200 | 0 | 23.6702 | 676,865,000 | 2022-04-30 |
| 835 | 2022-05-16 | 160,215,200 | -2,000 | 23.6702 | 676,865,000 | 2022-04-30 |
| 836 | 2022-05-13 | 160,217,200 | -16,000 | 23.6705 | 676,865,000 | 2022-04-30 |
| 837 | 2022-05-12 | 160,233,200 | 44,000 | 23.6728 | 676,865,000 | 2022-04-30 |
| 838 | 2022-05-11 | 160,189,200 | 0 | 23.6663 | 676,865,000 | 2022-04-30 |
| 839 | 2022-05-10 | 160,189,200 | 0 | 23.6663 | 676,865,000 | 2022-04-30 |
| 840 | 2022-05-06 | 160,189,200 | 2,000 | 23.6663 | 676,865,000 | 2022-04-30 |
| 841 | 2022-05-05 | 160,187,200 | 2,000 | 23.6660 | 676,865,000 | 2022-04-30 |
| 842 | 2022-05-04 | 160,185,200 | -38,000 | 23.6658 | 676,865,000 | 2022-04-30 |
| 843 | 2022-05-03 | 160,223,200 | 2,000 | 23.6714 | 676,865,000 | 2022-04-30 |
| 844 | 2022-04-29 | 160,221,200 | 0 | 23.6711 | 676,865,000 | 2022-03-31 |
| 845 | 2022-04-28 | 160,221,200 | 58,000 | 23.6711 | 676,865,000 | 2022-03-31 |
| 846 | 2022-04-27 | 160,163,200 | 2,000 | 23.6625 | 676,865,000 | 2022-03-31 |
| 847 | 2022-04-26 | 160,161,200 | 2,000 | 23.6622 | 676,865,000 | 2022-03-31 |
| 848 | 2022-04-25 | 160,159,200 | 20,000 | 23.6619 | 676,865,000 | 2022-03-31 |
| 849 | 2022-04-22 | 160,139,200 | 0 | 23.6590 | 676,865,000 | 2022-03-31 |
| 850 | 2022-04-21 | 160,139,200 | 0 | 23.6590 | 676,865,000 | 2022-03-31 |
| 851 | 2022-04-20 | 160,139,200 | 4,000 | 23.6590 | 676,865,000 | 2022-03-31 |
| 852 | 2022-04-19 | 160,135,200 | 0 | 23.6584 | 676,865,000 | 2022-03-31 |
| 853 | 2022-04-14 | 160,135,200 | 42,000 | 23.6584 | 676,865,000 | 2022-03-31 |
| 854 | 2022-04-13 | 160,093,200 | -46,000 | 23.6522 | 676,865,000 | 2022-03-31 |
| 855 | 2022-04-12 | 160,139,200 | 6,000 | 23.6590 | 676,865,000 | 2022-03-31 |
| 856 | 2022-04-11 | 160,133,200 | 6,000 | 23.6581 | 676,865,000 | 2022-03-31 |
| 857 | 2022-04-08 | 160,127,200 | -16,000 | 23.6572 | 676,865,000 | 2022-03-31 |
| 858 | 2022-04-07 | 160,143,200 | 30,000 | 23.6595 | 676,865,000 | 2022-03-31 |
| 859 | 2022-04-06 | 160,113,200 | 12,000 | 23.6551 | 676,865,000 | 2022-03-31 |
| 860 | 2022-04-04 | 160,101,200 | 14,000 | 23.6533 | 676,865,000 | 2022-03-31 |
| 861 | 2022-04-01 | 160,087,200 | 174,000 | 23.6513 | 676,865,000 | 2022-03-31 |
| 862 | 2022-03-31 | 159,913,200 | 30,000 | 23.6256 | 676,865,000 | 2022-03-31 |
| 863 | 2022-03-30 | 159,883,200 | 0 | 23.6211 | 676,865,000 | 2022-02-28 |
| 864 | 2022-03-29 | 159,883,200 | -2,000 | 23.6211 | 676,865,000 | 2022-02-28 |
| 865 | 2022-03-28 | 159,885,200 | 0 | 23.6214 | 676,865,000 | 2022-02-28 |
| 866 | 2022-03-25 | 159,885,200 | 8,900 | 23.6214 | 676,865,000 | 2022-02-28 |
| 867 | 2022-03-24 | 159,876,300 | -14,000 | 23.6201 | 676,865,000 | 2022-02-28 |
| 868 | 2022-03-23 | 159,890,300 | -16,000 | 23.6222 | 676,865,000 | 2022-02-28 |
| 869 | 2022-03-22 | 159,906,300 | -30,000 | 23.6245 | 676,865,000 | 2022-02-28 |
| 870 | 2022-03-21 | 159,936,300 | -40,000 | 23.6290 | 676,865,000 | 2022-02-28 |
| 871 | 2022-03-18 | 159,976,300 | -152,000 | 23.6349 | 676,865,000 | 2022-02-28 |
| 872 | 2022-03-17 | 160,128,300 | 16,000 | 23.6573 | 676,865,000 | 2022-02-28 |
| 873 | 2022-03-16 | 160,112,300 | 10,000 | 23.6550 | 676,865,000 | 2022-02-28 |
| 874 | 2022-03-15 | 160,102,300 | -20,000 | 23.6535 | 676,865,000 | 2022-02-28 |
| 875 | 2022-03-14 | 160,122,300 | -18,000 | 23.6565 | 676,865,000 | 2022-02-28 |
| 876 | 2022-03-11 | 160,140,300 | 0 | 23.6591 | 676,865,000 | 2022-02-28 |
| 877 | 2022-03-10 | 160,140,300 | 0 | 23.6591 | 676,865,000 | 2022-02-28 |
| 878 | 2022-03-09 | 160,140,300 | -6,000 | 23.6591 | 676,865,000 | 2022-02-28 |
| 879 | 2022-03-08 | 160,146,300 | -30,000 | 23.6600 | 676,865,000 | 2022-02-28 |
| 880 | 2022-03-07 | 160,176,300 | -6,000 | 23.6644 | 676,865,000 | 2022-02-28 |
| 881 | 2022-03-04 | 160,182,300 | 0 | 23.6653 | 676,865,000 | 2022-02-28 |
| 882 | 2022-03-03 | 160,182,300 | -16,000 | 23.6653 | 676,865,000 | 2022-02-28 |
| 883 | 2022-03-02 | 160,198,300 | 8,000 | 23.6677 | 676,865,000 | 2022-02-28 |
| 884 | 2022-03-01 | 160,190,300 | -56,000 | 23.6665 | 676,865,000 | 2022-02-28 |
| 885 | 2022-02-28 | 160,246,300 | -40,000 | 23.6748 | 676,865,000 | 2022-02-28 |
| 886 | 2022-02-25 | 160,286,300 | -28,000 | 23.6807 | 676,865,000 | 2022-01-31 |
| 887 | 2022-02-24 | 160,314,300 | -32,000 | 23.6848 | 676,865,000 | 2022-01-31 |
| 888 | 2022-02-23 | 160,346,300 | -20,000 | 23.6896 | 676,865,000 | 2022-01-31 |
| 889 | 2022-02-22 | 160,366,300 | 0 | 23.6925 | 676,865,000 | 2022-01-31 |
| 890 | 2022-02-21 | 160,366,300 | 0 | 23.6925 | 676,865,000 | 2022-01-31 |
| 891 | 2022-02-18 | 160,366,300 | -52,000 | 23.6925 | 676,865,000 | 2022-01-31 |
| 892 | 2022-02-17 | 160,418,300 | -14,000 | 23.7002 | 676,865,000 | 2022-01-31 |
| 893 | 2022-02-16 | 160,432,300 | 0 | 23.7023 | 676,865,000 | 2022-01-31 |
| 894 | 2022-02-15 | 160,432,300 | -40,000 | 23.7023 | 676,865,000 | 2022-01-31 |
| 895 | 2022-02-14 | 160,472,300 | -24,000 | 23.7082 | 676,865,000 | 2022-01-31 |
| 896 | 2022-02-11 | 160,496,300 | 0 | 23.7117 | 676,865,000 | 2022-01-31 |
| 897 | 2022-02-10 | 160,496,300 | -134,000 | 23.7117 | 676,865,000 | 2022-01-31 |
| 898 | 2022-02-09 | 160,630,300 | 0 | 23.7315 | 676,865,000 | 2022-01-31 |
| 899 | 2022-02-08 | 160,630,300 | -54,000 | 23.7315 | 676,865,000 | 2022-01-31 |
| 900 | 2022-02-07 | 160,684,300 | -134,000 | 23.7395 | 676,865,000 | 2022-01-31 |
| 901 | 2022-02-04 | 160,818,300 | -24,000 | 23.7593 | 676,865,000 | 2022-01-31 |
| 902 | 2022-01-31 | 160,842,300 | 0 | 23.7628 | 676,865,000 | 2022-01-31 |
| 903 | 2022-01-28 | 160,842,300 | 0 | 23.7628 | 676,865,000 | 2021-12-31 |
| 904 | 2022-01-27 | 160,842,300 | -10,000 | 23.7628 | 676,865,000 | 2021-12-31 |
| 905 | 2022-01-26 | 160,852,300 | 0 | 23.7643 | 676,865,000 | 2021-12-31 |
| 906 | 2022-01-25 | 160,852,300 | -40,000 | 23.7643 | 676,865,000 | 2021-12-31 |
| 907 | 2022-01-24 | 160,892,300 | -90,000 | 23.7702 | 676,865,000 | 2021-12-31 |
| 908 | 2022-01-21 | 160,982,300 | -110,000 | 23.7835 | 676,865,000 | 2021-12-31 |
| 909 | 2022-01-20 | 161,092,300 | -14,000 | 23.7998 | 676,865,000 | 2021-12-31 |
| 910 | 2022-01-19 | 161,106,300 | -98,000 | 23.8018 | 676,865,000 | 2021-12-31 |
| 911 | 2022-01-18 | 161,204,300 | -14,000 | 23.8163 | 676,865,000 | 2021-12-31 |
| 912 | 2022-01-17 | 161,218,300 | 0 | 23.8184 | 676,865,000 | 2021-12-31 |
| 913 | 2022-01-14 | 161,218,300 | 0 | 23.8184 | 676,865,000 | 2021-12-31 |
| 914 | 2022-01-13 | 161,218,300 | 10,000 | 23.8184 | 676,865,000 | 2021-12-31 |
| 915 | 2022-01-12 | 161,208,300 | 258,000 | 23.8169 | 676,865,000 | 2021-12-31 |
| 916 | 2022-01-11 | 160,950,300 | 48,000 | 23.7788 | 676,865,000 | 2021-12-31 |
| 917 | 2022-01-10 | 160,902,300 | 22,000 | 23.7717 | 676,865,000 | 2021-12-31 |
| 918 | 2022-01-07 | 160,880,300 | 252,000 | 23.7684 | 676,865,000 | 2021-12-31 |
| 919 | 2022-01-06 | 160,628,300 | 18,000 | 23.7312 | 676,865,000 | 2021-12-31 |
| 920 | 2022-01-05 | 160,610,300 | 288,000 | 23.7286 | 676,865,000 | 2021-12-31 |
| 921 | 2022-01-04 | 160,322,300 | 896,000 | 23.6860 | 676,865,000 | 2021-12-31 |
| 922 | 2022-01-03 | 159,426,300 | -10,000 | 23.5536 | 676,865,000 | 2021-12-31 |
| 923 | 2021-12-31 | 159,436,300 | 0 | 23.5551 | 676,865,000 | 2021-12-31 |
| 924 | 2021-12-30 | 159,436,300 | 24,000 | 23.5551 | 676,865,000 | 2021-11-30 |
| 925 | 2021-12-29 | 159,412,300 | 220,000 | 23.5516 | 676,865,000 | 2021-11-30 |
| 926 | 2021-12-28 | 159,192,300 | 48,000 | 23.5191 | 676,865,000 | 2021-11-30 |
| 927 | 2021-12-24 | 159,144,300 | 0 | 23.5120 | 676,865,000 | 2021-11-30 |
| 928 | 2021-12-23 | 159,144,300 | 48,000 | 23.5120 | 676,865,000 | 2021-11-30 |
| 929 | 2021-12-22 | 159,096,300 | 8,000 | 23.5049 | 676,865,000 | 2021-11-30 |
| 930 | 2021-12-21 | 159,088,300 | 74,000 | 23.5037 | 676,865,000 | 2021-11-30 |
| 931 | 2021-12-20 | 159,014,300 | 36,000 | 23.4928 | 676,865,000 | 2021-11-30 |
| 932 | 2021-12-17 | 158,978,300 | 2,000 | 23.4874 | 676,865,000 | 2021-11-30 |
| 933 | 2021-12-16 | 158,976,300 | -6,000 | 23.4872 | 676,865,000 | 2021-11-30 |
| 934 | 2021-12-15 | 158,982,300 | 0 | 23.4880 | 676,865,000 | 2021-11-30 |
| 935 | 2021-12-14 | 158,982,300 | 6,000 | 23.4880 | 676,865,000 | 2021-11-30 |
| 936 | 2021-12-13 | 158,976,300 | 14,000 | 23.4872 | 676,865,000 | 2021-11-30 |
| 937 | 2021-12-10 | 158,962,300 | 10,000 | 23.4851 | 676,865,000 | 2021-11-30 |
| 938 | 2021-12-09 | 158,952,300 | -4,000 | 23.4836 | 676,865,000 | 2021-11-30 |
| 939 | 2021-12-08 | 158,956,300 | -4,000 | 23.4842 | 676,865,000 | 2021-11-30 |
| 940 | 2021-12-07 | 158,960,300 | 0 | 23.4848 | 676,865,000 | 2021-11-30 |
| 941 | 2021-12-06 | 158,960,300 | 16,000 | 23.4848 | 676,865,000 | 2021-11-30 |
| 942 | 2021-12-03 | 158,944,300 | 2,000 | 23.4824 | 676,865,000 | 2021-11-30 |
| 943 | 2021-12-02 | 158,942,300 | 2,000 | 23.4821 | 676,865,000 | 2021-11-30 |
| 944 | 2021-12-01 | 158,940,300 | 0 | 23.4818 | 676,865,000 | 2021-11-30 |
| 945 | 2021-11-30 | 158,940,300 | 0 | 23.4818 | 676,865,000 | 2021-11-30 |
| 946 | 2021-11-29 | 158,940,300 | 0 | 23.4818 | 676,865,000 | 2021-10-31 |
| 947 | 2021-11-26 | 158,940,300 | 0 | 23.4818 | 676,865,000 | 2021-10-31 |
| 948 | 2021-11-25 | 158,940,300 | 2,000 | 23.4818 | 676,865,000 | 2021-10-31 |
| 949 | 2021-11-24 | 158,938,300 | 2,000 | 23.4815 | 676,865,000 | 2021-10-31 |
| 950 | 2021-11-23 | 158,936,300 | -12,000 | 23.4812 | 676,865,000 | 2021-10-31 |
| 951 | 2021-11-22 | 158,948,300 | 0 | 23.4830 | 676,865,000 | 2021-10-31 |
| 952 | 2021-11-19 | 158,948,300 | 172,000 | 23.4830 | 676,865,000 | 2021-10-31 |
| 953 | 2021-11-18 | 158,776,300 | -10,000 | 23.4576 | 676,865,000 | 2021-10-31 |
| 954 | 2021-11-17 | 158,786,300 | -10,000 | 23.4591 | 676,865,000 | 2021-10-31 |
| 955 | 2021-11-16 | 158,796,300 | 0 | 23.4606 | 676,865,000 | 2021-10-31 |
| 956 | 2021-11-15 | 158,796,300 | 28,000 | 23.4606 | 676,865,000 | 2021-10-31 |
| 957 | 2021-11-12 | 158,768,300 | 6,000 | 23.4564 | 676,865,000 | 2021-10-31 |
| 958 | 2021-11-11 | 158,762,300 | 2,000 | 23.4555 | 676,865,000 | 2021-10-31 |
| 959 | 2021-11-10 | 158,760,300 | -62,000 | 23.4552 | 676,865,000 | 2021-10-31 |
| 960 | 2021-11-09 | 158,822,300 | 10,000 | 23.4644 | 676,865,000 | 2021-10-31 |
| 961 | 2021-11-08 | 158,812,300 | 20,000 | 23.4629 | 676,865,000 | 2021-10-31 |
| 962 | 2021-11-05 | 158,792,300 | 0 | 23.4600 | 676,865,000 | 2021-10-31 |
| 963 | 2021-11-04 | 158,792,300 | 2,000 | 23.4600 | 676,865,000 | 2021-10-31 |
| 964 | 2021-11-03 | 158,790,300 | 0 | 23.4597 | 676,865,000 | 2021-10-31 |
| 965 | 2021-11-02 | 158,790,300 | 0 | 23.4597 | 676,865,000 | 2021-10-31 |
| 966 | 2021-11-01 | 158,790,300 | -4,000 | 23.4597 | 676,865,000 | 2021-10-31 |
| 967 | 2021-10-29 | 158,794,300 | 20,000 | 23.4603 | 676,865,000 | 2021-09-30 |
| 968 | 2021-10-28 | 158,774,300 | -10,000 | 23.4573 | 676,865,000 | 2021-09-30 |
| 969 | 2021-10-27 | 158,784,300 | -37,275 | 23.4588 | 676,865,000 | 2021-09-30 |
| 970 | 2021-10-26 | 158,821,575 | 8,000 | 23.4643 | 676,865,000 | 2021-09-30 |
| 971 | 2021-10-25 | 158,813,575 | 64,000 | 23.4631 | 676,865,000 | 2021-09-30 |
| 972 | 2021-10-22 | 158,749,575 | 38,000 | 23.4537 | 676,865,000 | 2021-09-30 |
| 973 | 2021-10-21 | 158,711,575 | 30,000 | 23.4480 | 676,865,000 | 2021-09-30 |
| 974 | 2021-10-20 | 158,681,575 | 0 | 23.4436 | 676,865,000 | 2021-09-30 |
| 975 | 2021-10-19 | 158,681,575 | 14,000 | 23.4436 | 676,865,000 | 2021-09-30 |
| 976 | 2021-10-18 | 158,667,575 | 38,000 | 23.4415 | 676,865,000 | 2021-09-30 |
| 977 | 2021-10-15 | 158,629,575 | 2,000 | 23.4359 | 676,865,000 | 2021-09-30 |
| 978 | 2021-10-12 | 158,627,575 | 0 | 23.4356 | 676,865,000 | 2021-09-30 |
| 979 | 2021-10-11 | 158,627,575 | 4,000 | 23.4356 | 676,865,000 | 2021-09-30 |
| 980 | 2021-10-08 | 158,623,575 | 0 | 23.4350 | 676,865,000 | 2021-09-30 |
| 981 | 2021-10-07 | 158,623,575 | 0 | 23.4350 | 676,865,000 | 2021-09-30 |
| 982 | 2021-10-06 | 158,623,575 | 36,000 | 23.4350 | 676,865,000 | 2021-09-30 |
| 983 | 2021-10-05 | 158,587,575 | 76,000 | 23.4297 | 676,865,000 | 2021-09-30 |
| 984 | 2021-10-04 | 158,511,575 | -2,000 | 23.4185 | 676,865,000 | 2021-09-30 |
| 985 | 2021-09-30 | 158,513,575 | 34,000 | 23.4188 | 676,865,000 | 2021-09-30 |
| 986 | 2021-09-29 | 158,479,575 | 16,000 | 23.4138 | 676,865,000 | 2021-08-31 |
| 987 | 2021-09-28 | 158,463,575 | 0 | 23.4114 | 676,865,000 | 2021-08-31 |
| 988 | 2021-09-27 | 158,463,575 | 2,000 | 23.4114 | 676,865,000 | 2021-08-31 |
| 989 | 2021-09-24 | 158,461,575 | 0 | 23.4111 | 676,865,000 | 2021-08-31 |
| 990 | 2021-09-23 | 158,461,575 | 16,000 | 23.4111 | 676,865,000 | 2021-08-31 |
| 991 | 2021-09-21 | 158,445,575 | 32,000 | 23.4087 | 676,865,000 | 2021-08-31 |
| 992 | 2021-09-20 | 158,413,575 | 10,000 | 23.4040 | 676,865,000 | 2021-08-31 |
| 993 | 2021-09-17 | 158,403,575 | 0 | 23.4025 | 676,865,000 | 2021-08-31 |
| 994 | 2021-09-16 | 158,403,575 | -76,000 | 23.4025 | 676,865,000 | 2021-08-31 |
| 995 | 2021-09-15 | 158,479,575 | -40,000 | 23.4138 | 676,865,000 | 2021-08-31 |
| 996 | 2021-09-14 | 158,519,575 | -26,000 | 23.4197 | 676,865,000 | 2021-08-31 |
| 997 | 2021-09-13 | 158,545,575 | 24,000 | 23.4235 | 676,865,000 | 2021-08-31 |
| 998 | 2021-09-10 | 158,521,575 | 4,000 | 23.4200 | 676,865,000 | 2021-08-31 |
| 999 | 2021-09-09 | 158,517,575 | 8,000 | 23.4194 | 676,865,000 | 2021-08-31 |
| 1000 | 2021-09-08 | 158,509,575 | -8,000 | 23.4182 | 676,865,000 | 2021-08-31 |
| 1001 | 2021-09-07 | 158,517,575 | 20,000 | 23.4194 | 676,865,000 | 2021-08-31 |
| 1002 | 2021-09-06 | 158,497,575 | 22,000 | 23.4164 | 676,865,000 | 2021-08-31 |
| 1003 | 2021-09-03 | 158,475,575 | 0 | 23.4132 | 676,865,000 | 2021-08-31 |
| 1004 | 2021-09-02 | 158,475,575 | 8,000 | 23.4132 | 676,865,000 | 2021-08-31 |
| 1005 | 2021-09-01 | 158,467,575 | 8,000 | 23.4120 | 676,865,000 | 2021-08-31 |
| 1006 | 2021-08-31 | 158,459,575 | 86,000 | 23.4108 | 676,865,000 | 2021-08-31 |
| 1007 | 2021-08-30 | 158,373,575 | 102,000 | 23.3981 | 676,865,000 | 2021-07-31 |
| 1008 | 2021-08-27 | 158,271,575 | 254,000 | 23.3830 | 676,865,000 | 2021-07-31 |
| 1009 | 2021-08-26 | 158,017,575 | 34,000 | 23.3455 | 676,865,000 | 2021-07-31 |
| 1010 | 2021-08-25 | 157,983,575 | 74,000 | 23.3405 | 676,865,000 | 2021-07-31 |
| 1011 | 2021-08-24 | 157,909,575 | 28,000 | 23.3296 | 676,865,000 | 2021-07-31 |
| 1012 | 2021-08-23 | 157,881,575 | 102,000 | 23.3254 | 676,865,000 | 2021-07-31 |
| 1013 | 2021-08-20 | 157,779,575 | 8,000 | 23.3103 | 676,865,000 | 2021-07-31 |
| 1014 | 2021-08-19 | 157,771,575 | 4,000 | 23.3092 | 676,865,000 | 2021-07-31 |
| 1015 | 2021-08-18 | 157,767,575 | 4,000 | 23.3086 | 676,865,000 | 2021-07-31 |
| 1016 | 2021-08-17 | 157,763,575 | 1,242,000 | 23.3080 | 676,865,000 | 2021-07-31 |
| 1017 | 2021-08-16 | 156,521,575 | 50,000 | 23.1245 | 676,865,000 | 2021-07-31 |
| 1018 | 2021-08-13 | 156,471,575 | 0 | 23.1171 | 676,865,000 | 2021-07-31 |
| 1019 | 2021-08-12 | 156,471,575 | 0 | 23.1171 | 676,865,000 | 2021-07-31 |
| 1020 | 2021-08-11 | 156,471,575 | 0 | 23.1171 | 676,865,000 | 2021-07-31 |
| 1021 | 2021-08-10 | 156,471,575 | 398,000 | 23.1171 | 676,865,000 | 2021-07-31 |
| 1022 | 2021-08-09 | 156,073,575 | 22,000 | 23.0583 | 676,865,000 | 2021-07-31 |
| 1023 | 2021-08-06 | 156,051,575 | -12,000 | 23.0551 | 676,865,000 | 2021-07-31 |
| 1024 | 2021-08-05 | 156,063,575 | 0 | 23.0568 | 676,865,000 | 2021-07-31 |
| 1025 | 2021-08-04 | 156,063,575 | 14,000 | 23.0568 | 676,865,000 | 2021-07-31 |
| 1026 | 2021-08-03 | 156,049,575 | 2,000 | 23.0548 | 676,865,000 | 2021-07-31 |
| 1027 | 2021-08-02 | 156,047,575 | -10,000 | 23.0545 | 676,865,000 | 2021-07-31 |
| 1028 | 2021-07-30 | 156,057,575 | 154,000 | 23.0559 | 676,865,000 | 2021-06-30 |
| 1029 | 2021-07-29 | 155,903,575 | 210,000 | 23.0332 | 676,865,000 | 2021-06-30 |
| 1030 | 2021-07-28 | 155,693,575 | 118,000 | 23.0022 | 676,865,000 | 2021-06-30 |
| 1031 | 2021-07-27 | 155,575,575 | -16,000 | 22.9847 | 676,865,000 | 2021-06-30 |
| 1032 | 2021-07-26 | 155,591,575 | -30,000 | 22.9871 | 676,865,000 | 2021-06-30 |
| 1033 | 2021-07-23 | 155,621,575 | 30,000 | 22.9915 | 676,865,000 | 2021-06-30 |
| 1034 | 2021-07-22 | 155,591,575 | 97,000 | 22.9871 | 676,865,000 | 2021-06-30 |
| 1035 | 2021-07-21 | 155,494,575 | 282,000 | 22.9728 | 676,865,000 | 2021-06-30 |
| 1036 | 2021-07-20 | 155,212,575 | 0 | 22.9311 | 676,865,000 | 2021-06-30 |
| 1037 | 2021-07-19 | 155,212,575 | -18,000 | 22.9311 | 676,865,000 | 2021-06-30 |
| 1038 | 2021-07-16 | 155,230,575 | 1,681 | 22.9338 | 676,865,000 | 2021-06-30 |
| 1039 | 2021-07-15 | 155,228,894 | 168,000 | 22.9335 | 676,865,000 | 2021-06-30 |
| 1040 | 2021-07-14 | 155,060,894 | 2,000 | 22.9087 | 676,865,000 | 2021-06-30 |
| 1041 | 2021-07-13 | 155,058,894 | 286,000 | 22.9084 | 676,865,000 | 2021-06-30 |
| 1042 | 2021-07-12 | 154,772,894 | 52,000 | 22.8661 | 676,865,000 | 2021-06-30 |
| 1043 | 2021-07-09 | 154,720,894 | 198,000 | 22.8585 | 676,865,000 | 2021-06-30 |
| 1044 | 2021-07-08 | 154,522,894 | 14,000 | 22.8292 | 676,865,000 | 2021-06-30 |
| 1045 | 2021-07-07 | 154,508,894 | 14,000 | 22.8271 | 676,865,000 | 2021-06-30 |
| 1046 | 2021-07-06 | 154,494,894 | 224,000 | 22.8251 | 676,865,000 | 2021-06-30 |
| 1047 | 2021-07-05 | 154,270,894 | 20,000 | 22.7920 | 676,865,000 | 2021-06-30 |
| 1048 | 2021-07-02 | 154,250,894 | 2,000 | 22.7890 | 676,865,000 | 2021-06-30 |
| 1049 | 2021-06-30 | 154,248,894 | 50,000 | 22.7887 | 676,865,000 | 2021-06-30 |
| 1050 | 2021-06-29 | 154,198,894 | 112,000 | 22.7813 | 676,865,000 | 2021-05-31 |
| 1051 | 2021-06-28 | 154,086,894 | 86,000 | 22.7648 | 676,865,000 | 2021-05-31 |
| 1052 | 2021-06-25 | 154,000,894 | -234,000 | 22.7521 | 676,865,000 | 2021-05-31 |
| 1053 | 2021-06-24 | 154,234,894 | -404,000 | 22.7867 | 676,865,000 | 2021-05-31 |
| 1054 | 2021-06-23 | 154,638,894 | -220,000 | 22.8463 | 676,865,000 | 2021-05-31 |
| 1055 | 2021-06-22 | 154,858,894 | -888,000 | 22.8788 | 676,865,000 | 2021-05-31 |
| 1056 | 2021-06-21 | 155,746,894 | 58,000 | 23.0100 | 676,865,000 | 2021-05-31 |
| 1057 | 2021-06-18 | 155,688,894 | -14,000 | 23.0015 | 676,865,000 | 2021-05-31 |
| 1058 | 2021-06-17 | 155,702,894 | -458,000 | 23.0035 | 676,865,000 | 2021-05-31 |
| 1059 | 2021-06-16 | 156,160,894 | -76,000 | 23.0712 | 676,865,000 | 2021-05-31 |
| 1060 | 2021-06-15 | 156,236,894 | -12,000 | 23.0824 | 676,865,000 | 2021-05-31 |
| 1061 | 2021-06-11 | 156,248,894 | 8,000 | 23.0842 | 676,865,000 | 2021-05-31 |
| 1062 | 2021-06-10 | 156,240,894 | -220,000 | 23.0830 | 676,865,000 | 2021-05-31 |
| 1063 | 2021-06-09 | 156,460,894 | -108,000 | 23.1155 | 676,865,000 | 2021-05-31 |
| 1064 | 2021-06-08 | 156,568,894 | -186,000 | 23.1315 | 676,865,000 | 2021-05-31 |
| 1065 | 2021-06-07 | 156,754,894 | -26,000 | 23.1590 | 676,865,000 | 2021-05-31 |
| 1066 | 2021-06-04 | 156,780,894 | -24,000 | 23.1628 | 676,865,000 | 2021-05-31 |
| 1067 | 2021-06-03 | 156,804,894 | 0 | 23.1663 | 676,865,000 | 2021-05-31 |
| 1068 | 2021-06-02 | 156,804,894 | -54,000 | 23.1663 | 676,865,000 | 2021-05-31 |
| 1069 | 2021-06-01 | 156,858,894 | -94,000 | 23.1743 | 676,865,000 | 2021-05-31 |
| 1070 | 2021-05-31 | 156,952,894 | -18,000 | 23.1882 | 676,865,000 | 2021-05-31 |
| 1071 | 2021-05-28 | 156,970,894 | -180,000 | 23.1909 | 676,865,000 | 2021-04-30 |
| 1072 | 2021-05-27 | 157,150,894 | -72,000 | 23.2175 | 676,865,000 | 2021-04-30 |
| 1073 | 2021-05-26 | 157,222,894 | -96,000 | 23.2281 | 676,865,000 | 2021-04-30 |
| 1074 | 2021-05-25 | 157,318,894 | 114,000 | 23.2423 | 676,865,000 | 2021-04-30 |
| 1075 | 2021-05-24 | 157,204,894 | -28,000 | 23.2254 | 676,865,000 | 2021-04-30 |
| 1076 | 2021-05-21 | 157,232,894 | -2,000 | 23.2296 | 676,865,000 | 2021-04-30 |
| 1077 | 2021-05-20 | 157,234,894 | -20,000 | 23.2299 | 676,865,000 | 2021-04-30 |
| 1078 | 2021-05-18 | 157,254,894 | -8,000 | 23.2328 | 676,865,000 | 2021-04-30 |
| 1079 | 2021-05-17 | 157,262,894 | 0 | 23.2340 | 676,865,000 | 2021-04-30 |
| 1080 | 2021-05-14 | 157,262,894 | 18,000 | 23.2340 | 676,865,000 | 2021-04-30 |
| 1081 | 2021-05-13 | 157,244,894 | 8,000 | 23.2314 | 676,865,000 | 2021-04-30 |
| 1082 | 2021-05-12 | 157,236,894 | 12,000 | 23.2302 | 676,865,000 | 2021-04-30 |
| 1083 | 2021-05-11 | 157,224,894 | 0 | 23.2284 | 676,865,000 | 2021-04-30 |
| 1084 | 2021-05-10 | 157,224,894 | 94,000 | 23.2284 | 676,865,000 | 2021-04-30 |
| 1085 | 2021-05-07 | 157,130,894 | -14,000 | 23.2145 | 676,865,000 | 2021-04-30 |
| 1086 | 2021-05-06 | 157,144,894 | 936,000 | 23.2166 | 676,865,000 | 2021-04-30 |
| 1087 | 2021-05-05 | 156,208,894 | 0 | 23.0783 | 676,865,000 | 2021-04-30 |
| 1088 | 2021-05-04 | 156,208,894 | 22,094 | 23.0783 | 676,865,000 | 2021-04-30 |
| 1089 | 2021-05-03 | 156,186,800 | -24,000 | 23.0750 | 676,865,000 | 2021-04-30 |
| 1090 | 2021-04-30 | 156,210,800 | 2,606,000 | 23.0786 | 676,865,000 | 2021-04-30 |
| 1091 | 2021-04-29 | 153,604,800 | 0 | 22.6936 | 676,865,000 | 2021-03-31 |
| 1092 | 2021-04-28 | 153,604,800 | 0 | 22.6936 | 676,865,000 | 2021-03-31 |
| 1093 | 2021-04-27 | 153,604,800 | -42,000 | 22.6936 | 676,865,000 | 2021-03-31 |
| 1094 | 2021-04-26 | 153,646,800 | 0 | 22.6998 | 676,865,000 | 2021-03-31 |
| 1095 | 2021-04-23 | 153,646,800 | 0 | 22.6998 | 676,865,000 | 2021-03-31 |
| 1096 | 2021-04-22 | 153,646,800 | 0 | 22.6998 | 676,865,000 | 2021-03-31 |
| 1097 | 2021-04-21 | 153,646,800 | -32,000 | 22.6998 | 676,865,000 | 2021-03-31 |
| 1098 | 2021-04-20 | 153,678,800 | 0 | 22.7045 | 676,865,000 | 2021-03-31 |
| 1099 | 2021-04-19 | 153,678,800 | 0 | 22.7045 | 676,865,000 | 2021-03-31 |
| 1100 | 2021-04-16 | 153,678,800 | -10,000 | 22.7045 | 676,865,000 | 2021-03-31 |
| 1101 | 2021-04-15 | 153,688,800 | 10,000 | 22.7060 | 676,865,000 | 2021-03-31 |
| 1102 | 2021-04-14 | 153,678,800 | 262,000 | 22.7045 | 676,865,000 | 2021-03-31 |
| 1103 | 2021-04-13 | 153,416,800 | 318,000 | 22.6658 | 676,865,000 | 2021-03-31 |
| 1104 | 2021-04-12 | 153,098,800 | -100,000 | 22.6188 | 676,865,000 | 2021-03-31 |
| 1105 | 2021-04-09 | 153,198,800 | 88,000 | 22.6336 | 676,865,000 | 2021-03-31 |
| 1106 | 2021-04-08 | 153,110,800 | 0 | 22.6206 | 676,865,000 | 2021-03-31 |
| 1107 | 2021-04-07 | 153,110,800 | 2,000 | 22.6206 | 676,865,000 | 2021-03-31 |
| 1108 | 2021-04-01 | 153,108,800 | 0 | 22.6203 | 676,865,000 | 2021-03-31 |
| 1109 | 2021-03-31 | 153,108,800 | -2,000 | 22.6203 | 676,865,000 | 2021-03-31 |
| 1110 | 2021-03-30 | 153,110,800 | -4,000 | 22.6206 | 676,865,000 | 2021-02-28 |
| 1111 | 2021-03-29 | 153,114,800 | 0 | 22.6212 | 676,865,000 | 2021-02-28 |
| 1112 | 2021-03-26 | 153,114,800 | 4,000 | 22.6212 | 676,865,000 | 2021-02-28 |
| 1113 | 2021-03-25 | 153,110,800 | 300,000 | 22.6206 | 676,865,000 | 2021-02-28 |
| 1114 | 2021-03-24 | 152,810,800 | -6,000 | 22.5763 | 676,865,000 | 2021-02-28 |
| 1115 | 2021-03-23 | 152,816,800 | 0 | 22.5771 | 676,865,000 | 2021-02-28 |
| 1116 | 2021-03-22 | 152,816,800 | 54,000 | 22.5771 | 676,865,000 | 2021-02-28 |
| 1117 | 2021-03-19 | 152,762,800 | -2,000 | 22.5692 | 676,865,000 | 2021-02-28 |
| 1118 | 2021-03-18 | 152,764,800 | -24,000 | 22.5695 | 676,865,000 | 2021-02-28 |
| 1119 | 2021-03-17 | 152,788,800 | -2,000 | 22.5730 | 676,865,000 | 2021-02-28 |
| 1120 | 2021-03-16 | 152,790,800 | 106,000 | 22.5733 | 676,865,000 | 2021-02-28 |
| 1121 | 2021-03-15 | 152,684,800 | 12,000 | 22.5576 | 676,865,000 | 2021-02-28 |
| 1122 | 2021-03-12 | 152,672,800 | 30,000 | 22.5559 | 676,865,000 | 2021-02-28 |
| 1123 | 2021-03-11 | 152,642,800 | -22,000 | 22.5514 | 676,865,000 | 2021-02-28 |
| 1124 | 2021-03-10 | 152,664,800 | 212,000 | 22.5547 | 676,865,000 | 2021-02-28 |
| 1125 | 2021-03-09 | 152,452,800 | 30,000 | 22.5234 | 676,865,000 | 2021-02-28 |
| 1126 | 2021-03-08 | 152,422,800 | 42,000 | 22.5189 | 676,865,000 | 2021-02-28 |
| 1127 | 2021-03-05 | 152,380,800 | 68,000 | 22.5127 | 676,865,000 | 2021-02-28 |
| 1128 | 2021-03-04 | 152,312,800 | 96,000 | 22.5027 | 676,865,000 | 2021-02-28 |
| 1129 | 2021-03-03 | 152,216,800 | 286,000 | 22.4885 | 676,865,000 | 2021-02-28 |
| 1130 | 2021-03-02 | 151,930,800 | -56,000 | 22.4462 | 676,865,000 | 2021-02-28 |
| 1131 | 2021-03-01 | 151,986,800 | -20,000 | 22.4545 | 676,865,000 | 2021-02-28 |
| 1132 | 2021-02-26 | 152,006,800 | -4,000 | 22.4575 | 676,865,000 | 2021-01-31 |
| 1133 | 2021-02-25 | 152,010,800 | -2,000 | 22.4581 | 676,865,000 | 2021-01-31 |
| 1134 | 2021-02-24 | 152,012,800 | 334,000 | 22.4584 | 676,865,000 | 2021-01-31 |
| 1135 | 2021-02-23 | 151,678,800 | 510,000 | 22.4090 | 676,865,000 | 2021-01-31 |
| 1136 | 2021-02-22 | 151,168,800 | 500 | 22.3337 | 676,865,000 | 2021-01-31 |
| 1137 | 2021-02-19 | 151,168,300 | -68,000 | 22.3336 | 676,865,000 | 2021-01-31 |
| 1138 | 2021-02-18 | 151,236,300 | 22,000 | 22.3436 | 676,865,000 | 2021-01-31 |
| 1139 | 2021-02-17 | 151,214,300 | -256,000 | 22.3404 | 676,865,000 | 2021-01-31 |
| 1140 | 2021-02-16 | 151,470,300 | 0 | 22.3782 | 676,865,000 | 2021-01-31 |
| 1141 | 2021-02-11 | 151,470,300 | 0 | 22.3782 | 676,865,000 | 2021-01-31 |
| 1142 | 2021-02-10 | 151,470,300 | 70,000 | 22.3782 | 676,865,000 | 2021-01-31 |
| 1143 | 2021-02-09 | 151,400,300 | 42,000 | 22.3679 | 676,865,000 | 2021-01-31 |
| 1144 | 2021-02-08 | 151,358,300 | 24,000 | 22.3617 | 676,865,000 | 2021-01-31 |
| 1145 | 2021-02-05 | 151,334,300 | -84,000 | 22.3581 | 676,865,000 | 2021-01-31 |
| 1146 | 2021-02-04 | 151,418,300 | -22,000 | 22.3705 | 676,865,000 | 2021-01-31 |
| 1147 | 2021-02-03 | 151,440,300 | -24,000 | 22.3738 | 676,865,000 | 2021-01-31 |
| 1148 | 2021-02-02 | 151,464,300 | -48,000 | 22.3773 | 676,865,000 | 2021-01-31 |
| 1149 | 2021-02-01 | 151,512,300 | -14,000 | 22.3844 | 676,865,000 | 2021-01-31 |
| 1150 | 2021-01-29 | 151,526,300 | 132,000 | 22.3865 | 676,865,000 | 2020-12-31 |
| 1151 | 2021-01-28 | 151,394,300 | 30,000 | 22.3670 | 676,865,000 | 2020-12-31 |
| 1152 | 2021-01-27 | 151,364,300 | -80,000 | 22.3626 | 676,865,000 | 2020-12-31 |
| 1153 | 2021-01-26 | 151,444,300 | -30,000 | 22.3744 | 676,865,000 | 2020-12-31 |
| 1154 | 2021-01-25 | 151,474,300 | -84,000 | 22.3788 | 676,865,000 | 2020-12-31 |
| 1155 | 2021-01-22 | 151,558,300 | -60,000 | 22.3912 | 676,865,000 | 2020-12-31 |
| 1156 | 2021-01-21 | 151,618,300 | 16,000 | 22.4001 | 676,865,000 | 2020-12-31 |
| 1157 | 2021-01-20 | 151,602,300 | 0 | 22.3977 | 676,865,000 | 2020-12-31 |
| 1158 | 2021-01-19 | 151,602,300 | 72,000 | 22.3977 | 676,865,000 | 2020-12-31 |
| 1159 | 2021-01-18 | 151,530,300 | 4,000 | 22.3871 | 676,865,000 | 2020-12-31 |
| 1160 | 2021-01-15 | 151,526,300 | 16,000 | 22.3865 | 676,865,000 | 2020-12-31 |
| 1161 | 2021-01-14 | 151,510,300 | -16,000 | 22.3841 | 676,865,000 | 2020-12-31 |
| 1162 | 2021-01-13 | 151,526,300 | 2,000 | 22.3865 | 676,865,000 | 2020-12-31 |
| 1163 | 2021-01-12 | 151,524,300 | -14,000 | 22.3862 | 676,865,000 | 2020-12-31 |
| 1164 | 2021-01-11 | 151,538,300 | -18,000 | 22.3883 | 676,865,000 | 2020-12-31 |
| 1165 | 2021-01-08 | 151,556,300 | -28,000 | 22.3909 | 676,865,000 | 2020-12-31 |
| 1166 | 2021-01-07 | 151,584,300 | -4,000 | 22.3951 | 676,865,000 | 2020-12-31 |
| 1167 | 2021-01-06 | 151,588,300 | -74,000 | 22.3956 | 676,865,000 | 2020-12-31 |
| 1168 | 2021-01-05 | 151,662,300 | 114,000 | 22.4066 | 676,865,000 | 2020-12-31 |
| 1169 | 2021-01-04 | 151,548,300 | 166,000 | 22.3897 | 676,865,000 | 2020-12-31 |
| 1170 | 2020-12-31 | 151,382,300 | 0 | 22.3652 | 676,865,000 | 2020-12-31 |
| 1171 | 2020-12-30 | 151,382,300 | 18,000 | 22.3652 | 676,865,000 | 2020-11-30 |
| 1172 | 2020-12-29 | 151,364,300 | 14,000 | 22.3626 | 676,865,000 | 2020-11-30 |
| 1173 | 2020-12-28 | 151,350,300 | 12,000 | 22.3605 | 676,865,000 | 2020-11-30 |
| 1174 | 2020-12-24 | 151,338,300 | 0 | 22.3587 | 676,865,000 | 2020-11-30 |
| 1175 | 2020-12-23 | 151,338,300 | 0 | 22.3587 | 676,865,000 | 2020-11-30 |
| 1176 | 2020-12-22 | 151,338,300 | 0 | 22.3587 | 676,865,000 | 2020-11-30 |
| 1177 | 2020-12-21 | 151,338,300 | -50,000 | 22.3587 | 676,865,000 | 2020-11-30 |
| 1178 | 2020-12-18 | 151,388,300 | 1,284,000 | 22.3661 | 676,865,000 | 2020-11-30 |
| 1179 | 2020-12-17 | 150,104,300 | -114,000 | 22.1764 | 676,865,000 | 2020-11-30 |
| 1180 | 2020-12-16 | 150,218,300 | 28,000 | 22.1932 | 676,865,000 | 2020-11-30 |
| 1181 | 2020-12-15 | 150,190,300 | -152,000 | 22.1891 | 676,865,000 | 2020-11-30 |
| 1182 | 2020-12-14 | 150,342,300 | -96,000 | 22.2116 | 676,865,000 | 2020-11-30 |
| 1183 | 2020-12-11 | 150,438,300 | 100,000 | 22.2257 | 676,865,000 | 2020-11-30 |
| 1184 | 2020-12-10 | 150,338,300 | 0 | 22.2110 | 676,865,000 | 2020-11-30 |
| 1185 | 2020-12-09 | 150,338,300 | -102,000 | 22.2110 | 676,865,000 | 2020-11-30 |
| 1186 | 2020-12-08 | 150,440,300 | 0 | 22.2260 | 676,865,000 | 2020-11-30 |
| 1187 | 2020-12-07 | 150,440,300 | -204,000 | 22.2260 | 676,865,000 | 2020-11-30 |
| 1188 | 2020-12-04 | 150,644,300 | 276,000 | 22.2562 | 676,865,000 | 2020-11-30 |
| 1189 | 2020-12-03 | 150,368,300 | 490,000 | 22.2154 | 676,865,000 | 2020-11-30 |
| 1190 | 2020-12-02 | 149,878,300 | 104,000 | 22.1430 | 676,865,000 | 2020-11-30 |
| 1191 | 2020-12-01 | 149,774,300 | 230,000 | 22.1276 | 676,865,000 | 2020-11-30 |
| 1192 | 2020-11-30 | 149,544,300 | 38,000 | 22.0937 | 676,865,000 | 2020-11-30 |
| 1193 | 2020-11-27 | 149,506,300 | 124,000 | 22.0881 | 676,865,000 | 2020-10-31 |
| 1194 | 2020-11-26 | 149,382,300 | 140,000 | 22.0697 | 676,865,000 | 2020-10-31 |
| 1195 | 2020-11-25 | 149,242,300 | 60,000 | 22.0490 | 676,865,000 | 2020-10-31 |
| 1196 | 2020-11-24 | 149,182,300 | 22,000 | 22.0402 | 676,865,000 | 2020-10-31 |
| 1197 | 2020-11-23 | 149,160,300 | -10,000 | 22.0369 | 676,865,000 | 2020-10-31 |
| 1198 | 2020-11-20 | 149,170,300 | -6,000 | 22.0384 | 676,865,000 | 2020-10-31 |
| 1199 | 2020-11-19 | 149,176,300 | -102,000 | 22.0393 | 676,865,000 | 2020-10-31 |
| 1200 | 2020-11-18 | 149,278,300 | -86,000 | 22.0544 | 676,865,000 | 2020-10-31 |
| 1201 | 2020-11-17 | 149,364,300 | -76,000 | 22.0671 | 676,865,000 | 2020-10-31 |
| 1202 | 2020-11-16 | 149,440,300 | -140,000 | 22.0783 | 676,865,000 | 2020-10-31 |
| 1203 | 2020-11-13 | 149,580,300 | 126,000 | 22.0990 | 676,865,000 | 2020-10-31 |
| 1204 | 2020-11-12 | 149,454,300 | 2,000 | 22.0804 | 676,865,000 | 2020-10-31 |
| 1205 | 2020-11-11 | 149,452,300 | 4,000 | 22.0801 | 676,865,000 | 2020-10-31 |
| 1206 | 2020-11-10 | 149,448,300 | -12,000 | 22.0795 | 676,865,000 | 2020-10-31 |
| 1207 | 2020-11-09 | 149,460,300 | -44,000 | 22.0813 | 676,865,000 | 2020-10-31 |
| 1208 | 2020-11-06 | 149,504,300 | -18,000 | 22.0878 | 676,865,000 | 2020-10-31 |
| 1209 | 2020-11-05 | 149,522,300 | 16,000 | 22.0904 | 676,865,000 | 2020-10-31 |
| 1210 | 2020-11-04 | 149,506,300 | 0 | 22.0881 | 676,865,000 | 2020-10-31 |
| 1211 | 2020-11-03 | 149,506,300 | 30,000 | 22.0881 | 676,865,000 | 2020-10-31 |
| 1212 | 2020-11-02 | 149,476,300 | 4,000 | 22.0836 | 676,865,000 | 2020-10-31 |
| 1213 | 2020-10-30 | 149,472,300 | 44,000 | 22.0830 | 676,865,000 | 2020-09-30 |
| 1214 | 2020-10-29 | 149,428,300 | -2,000 | 22.0765 | 676,865,000 | 2020-09-30 |
| 1215 | 2020-10-28 | 149,430,300 | -14,000 | 22.0768 | 676,865,000 | 2020-09-30 |
| 1216 | 2020-10-27 | 149,444,300 | 0 | 22.0789 | 676,865,000 | 2020-09-30 |
| 1217 | 2020-10-23 | 149,444,300 | 48,000 | 22.0789 | 676,865,000 | 2020-09-30 |
| 1218 | 2020-10-22 | 149,396,300 | 0 | 22.0718 | 676,865,000 | 2020-09-30 |
| 1219 | 2020-10-21 | 149,396,300 | 0 | 22.0718 | 676,865,000 | 2020-09-30 |
| 1220 | 2020-10-20 | 149,396,300 | 4,000 | 22.0718 | 676,865,000 | 2020-09-30 |
| 1221 | 2020-10-19 | 149,392,300 | -2,000 | 22.0712 | 676,865,000 | 2020-09-30 |
| 1222 | 2020-10-16 | 149,394,300 | 24,000 | 22.0715 | 676,865,000 | 2020-09-30 |
| 1223 | 2020-10-15 | 149,370,300 | 44,000 | 22.0680 | 676,865,000 | 2020-09-30 |
| 1224 | 2020-10-14 | 149,326,300 | 194,000 | 22.0615 | 676,865,000 | 2020-09-30 |
| 1225 | 2020-10-12 | 149,132,300 | 46,000 | 22.0328 | 676,865,000 | 2020-09-30 |
| 1226 | 2020-10-09 | 149,086,300 | -2,000 | 22.0260 | 676,865,000 | 2020-09-30 |
| 1227 | 2020-10-08 | 149,088,300 | 2,000 | 22.0263 | 676,865,000 | 2020-09-30 |
| 1228 | 2020-10-07 | 149,086,300 | 0 | 22.0260 | 676,865,000 | 2020-09-30 |
| 1229 | 2020-10-06 | 149,086,300 | 0 | 22.0260 | 676,865,000 | 2020-09-30 |
| 1230 | 2020-10-05 | 149,086,300 | -18,000 | 22.0260 | 676,865,000 | 2020-09-30 |
| 1231 | 2020-09-30 | 149,104,300 | 4,000 | 22.0287 | 676,865,000 | 2020-09-30 |
| 1232 | 2020-09-29 | 149,100,300 | 114,000 | 22.0281 | 676,865,000 | 2020-08-31 |
| 1233 | 2020-09-28 | 148,986,300 | 0 | 22.0112 | 676,865,000 | 2020-08-31 |
| 1234 | 2020-09-25 | 148,986,300 | 0 | 22.0112 | 676,865,000 | 2020-08-31 |
| 1235 | 2020-09-24 | 148,986,300 | -6,000 | 22.0112 | 676,865,000 | 2020-08-31 |
| 1236 | 2020-09-23 | 148,992,300 | 24,000 | 22.0121 | 676,865,000 | 2020-08-31 |
| 1237 | 2020-09-22 | 148,968,300 | 30,000 | 22.0086 | 676,865,000 | 2020-08-31 |
| 1238 | 2020-09-21 | 148,938,300 | 36,000 | 22.0041 | 676,865,000 | 2020-08-31 |
| 1239 | 2020-09-18 | 148,902,300 | 2,000 | 21.9988 | 676,865,000 | 2020-08-31 |
| 1240 | 2020-09-17 | 148,900,300 | -4,000 | 21.9985 | 676,865,000 | 2020-08-31 |
| 1241 | 2020-09-16 | 148,904,300 | -2,000 | 21.9991 | 676,865,000 | 2020-08-31 |
| 1242 | 2020-09-15 | 148,906,300 | -2,000 | 21.9994 | 676,865,000 | 2020-08-31 |
| 1243 | 2020-09-14 | 148,908,300 | 6,000 | 21.9997 | 676,865,000 | 2020-08-31 |
| 1244 | 2020-09-11 | 148,902,300 | -30,000 | 21.9988 | 676,865,000 | 2020-08-31 |
| 1245 | 2020-09-10 | 148,932,300 | 80,000 | 22.0033 | 676,865,000 | 2020-08-31 |
| 1246 | 2020-09-09 | 148,852,300 | 8,000 | 21.9914 | 676,865,000 | 2020-08-31 |
| 1247 | 2020-09-08 | 148,844,300 | 14,000 | 21.9902 | 676,865,000 | 2020-08-31 |
| 1248 | 2020-09-07 | 148,830,300 | 272,000 | 21.9882 | 676,865,000 | 2020-08-31 |
| 1249 | 2020-09-04 | 148,558,300 | 2,000 | 21.9480 | 676,865,000 | 2020-08-31 |
| 1250 | 2020-09-03 | 148,556,300 | -2,000 | 21.9477 | 676,865,000 | 2020-08-31 |
| 1251 | 2020-09-02 | 148,558,300 | 38,000 | 21.9480 | 676,865,000 | 2020-08-31 |
| 1252 | 2020-09-01 | 148,520,300 | 6,000 | 21.9424 | 676,865,000 | 2020-08-31 |
| 1253 | 2020-08-31 | 148,514,300 | 56,000 | 21.9415 | 676,865,000 | 2020-08-31 |
| 1254 | 2020-08-28 | 148,458,300 | 4,000 | 21.9332 | 676,865,000 | 2020-07-31 |
| 1255 | 2020-08-27 | 148,454,300 | 10,000 | 21.9326 | 676,865,000 | 2020-07-31 |
| 1256 | 2020-08-26 | 148,444,300 | 6,000 | 21.9312 | 676,865,000 | 2020-07-31 |
| 1257 | 2020-08-25 | 148,438,300 | 4,000 | 21.9303 | 676,865,000 | 2020-07-31 |
| 1258 | 2020-08-24 | 148,434,300 | 20,000 | 21.9297 | 676,865,000 | 2020-07-31 |
| 1259 | 2020-08-21 | 148,414,300 | 0 | 21.9267 | 676,865,000 | 2020-07-31 |
| 1260 | 2020-08-20 | 148,414,300 | 0 | 21.9267 | 676,865,000 | 2020-07-31 |
| 1261 | 2020-08-19 | 148,414,300 | -4,000 | 21.9267 | 676,865,000 | 2020-07-31 |
| 1262 | 2020-08-18 | 148,418,300 | 0 | 21.9273 | 676,865,000 | 2020-07-31 |
| 1263 | 2020-08-17 | 148,418,300 | 2,000 | 21.9273 | 676,865,000 | 2020-07-31 |
| 1264 | 2020-08-14 | 148,416,300 | 22,000 | 21.9270 | 676,865,000 | 2020-07-31 |
| 1265 | 2020-08-13 | 148,394,300 | 0 | 21.9238 | 676,865,000 | 2020-07-31 |
| 1266 | 2020-08-12 | 148,394,300 | 0 | 21.9238 | 676,865,000 | 2020-07-31 |
| 1267 | 2020-08-11 | 148,394,300 | 30,000 | 21.9238 | 676,865,000 | 2020-07-31 |
| 1268 | 2020-08-10 | 148,364,300 | -2,000 | 21.9193 | 676,865,000 | 2020-07-31 |
| 1269 | 2020-08-07 | 148,366,300 | 0 | 21.9196 | 676,865,000 | 2020-07-31 |
| 1270 | 2020-08-06 | 148,366,300 | 0 | 21.9196 | 676,865,000 | 2020-07-31 |
| 1271 | 2020-08-05 | 148,366,300 | 0 | 21.9196 | 676,865,000 | 2020-07-31 |
| 1272 | 2020-08-04 | 148,366,300 | 0 | 21.9196 | 676,865,000 | 2020-07-31 |
| 1273 | 2020-08-03 | 148,366,300 | 0 | 21.9196 | 676,865,000 | 2020-07-31 |
| 1274 | 2020-07-31 | 148,366,300 | 10,000 | 21.9196 | 676,865,000 | 2020-07-31 |
| 1275 | 2020-07-30 | 148,356,300 | 0 | 21.9182 | 676,865,000 | 2020-06-30 |
| 1276 | 2020-07-29 | 148,356,300 | 16,000 | 21.9182 | 676,865,000 | 2020-06-30 |
| 1277 | 2020-07-28 | 148,340,300 | -107,000 | 21.9158 | 676,865,000 | 2020-06-30 |
| 1278 | 2020-07-27 | 148,447,300 | 40,000 | 21.9316 | 676,865,000 | 2020-06-30 |
| 1279 | 2020-07-24 | 148,407,300 | 12,000 | 21.9257 | 676,865,000 | 2020-06-30 |
| 1280 | 2020-07-23 | 148,395,300 | 32,000 | 21.9239 | 676,865,000 | 2020-06-30 |
| 1281 | 2020-07-22 | 148,363,300 | 40,000 | 21.9192 | 676,865,000 | 2020-06-30 |
| 1282 | 2020-07-21 | 148,323,300 | 0 | 21.9133 | 676,865,000 | 2020-06-30 |
| 1283 | 2020-07-20 | 148,323,300 | 16,000 | 21.9133 | 676,865,000 | 2020-06-30 |
| 1284 | 2020-07-17 | 148,307,300 | 0 | 21.9109 | 676,865,000 | 2020-06-30 |
| 1285 | 2020-07-16 | 148,307,300 | 10,000 | 21.9109 | 676,865,000 | 2020-06-30 |
| 1286 | 2020-07-15 | 148,297,300 | 44,000 | 21.9094 | 676,865,000 | 2020-06-30 |
| 1287 | 2020-07-14 | 148,253,300 | -2,000 | 21.9029 | 676,865,000 | 2020-06-30 |
| 1288 | 2020-07-13 | 148,255,300 | 30,000 | 21.9032 | 676,865,000 | 2020-06-30 |
| 1289 | 2020-07-10 | 148,225,300 | 28,000 | 21.8988 | 676,865,000 | 2020-06-30 |
| 1290 | 2020-07-09 | 148,197,300 | -2,000 | 21.8947 | 676,865,000 | 2020-06-30 |
| 1291 | 2020-07-08 | 148,199,300 | 0 | 21.8950 | 676,865,000 | 2020-06-30 |
| 1292 | 2020-07-07 | 148,199,300 | 216,000 | 21.8950 | 676,865,000 | 2020-06-30 |
| 1293 | 2020-07-06 | 147,983,300 | 0 | 21.8630 | 676,865,000 | 2020-06-30 |
| 1294 | 2020-07-03 | 147,983,300 | 92,000 | 21.8630 | 676,865,000 | 2020-06-30 |
| 1295 | 2020-07-02 | 147,891,300 | -188,000 | 21.8495 | 676,865,000 | 2020-06-30 |
| 1296 | 2020-06-30 | 148,079,300 | -40,000 | 21.8772 | 676,865,000 | 2020-06-30 |
| 1297 | 2020-06-29 | 148,119,300 | -58,000 | 21.8831 | 676,865,000 | 2020-05-31 |
| 1298 | 2020-06-26 | 148,177,300 | 0 | 21.8917 | 676,865,000 | 2020-05-31 |
| 1299 | 2020-06-24 | 148,177,300 | 0 | 21.8917 | 676,865,000 | 2020-05-31 |
| 1300 | 2020-06-23 | 148,177,300 | 0 | 21.8917 | 676,865,000 | 2020-05-31 |
| 1301 | 2020-06-22 | 148,177,300 | -180,000 | 21.8917 | 676,865,000 | 2020-05-31 |
| 1302 | 2020-06-19 | 148,357,300 | -6,000 | 21.9183 | 676,865,000 | 2020-05-31 |
| 1303 | 2020-06-18 | 148,363,300 | -144,000 | 21.9192 | 676,865,000 | 2020-05-31 |
| 1304 | 2020-06-17 | 148,507,300 | 84,000 | 21.9405 | 676,865,000 | 2020-05-31 |
| 1305 | 2020-06-16 | 148,423,300 | 188,000 | 21.9281 | 676,865,000 | 2020-05-31 |
| 1306 | 2020-06-15 | 148,235,300 | -24,000 | 21.9003 | 676,865,000 | 2020-05-31 |
| 1307 | 2020-06-12 | 148,259,300 | 14,000 | 21.9038 | 676,865,000 | 2020-05-31 |
| 1308 | 2020-06-11 | 148,245,300 | -32,000 | 21.9018 | 676,865,000 | 2020-05-31 |
| 1309 | 2020-06-10 | 148,277,300 | -10,000 | 21.9065 | 676,865,000 | 2020-05-31 |
| 1310 | 2020-06-09 | 148,287,300 | -15,000 | 21.9080 | 676,865,000 | 2020-05-31 |
| 1311 | 2020-06-08 | 148,302,300 | 72,000 | 21.9102 | 676,865,000 | 2020-05-31 |
| 1312 | 2020-06-05 | 148,230,300 | 0 | 21.8995 | 676,865,000 | 2020-05-31 |
| 1313 | 2020-06-04 | 148,230,300 | 54,000 | 21.8995 | 676,865,000 | 2020-05-31 |
| 1314 | 2020-06-03 | 148,176,300 | -28,000 | 21.8916 | 676,865,000 | 2020-05-31 |
| 1315 | 2020-06-02 | 148,204,300 | -114,000 | 21.8957 | 676,865,000 | 2020-05-31 |
| 1316 | 2020-06-01 | 148,318,300 | -178,000 | 21.9125 | 676,865,000 | 2020-05-31 |
| 1317 | 2020-05-29 | 148,496,300 | -16,000 | 21.9388 | 676,865,000 | 2020-04-30 |
| 1318 | 2020-05-28 | 148,512,300 | -1,086,000 | 21.9412 | 676,865,000 | 2020-04-30 |
| 1319 | 2020-05-27 | 149,598,300 | -16,000 | 22.1016 | 676,865,000 | 2020-04-30 |
| 1320 | 2020-05-26 | 149,614,300 | 30,000 | 22.1040 | 676,865,000 | 2020-04-30 |
| 1321 | 2020-05-25 | 149,584,300 | -98,000 | 22.0996 | 676,865,000 | 2020-04-30 |
| 1322 | 2020-05-22 | 149,682,300 | -299,000 | 22.1141 | 676,865,000 | 2020-04-30 |
| 1323 | 2020-05-21 | 149,981,300 | -16,000 | 22.1582 | 676,865,000 | 2020-04-30 |
| 1324 | 2020-05-20 | 149,997,300 | 600,000 | 22.1606 | 676,865,000 | 2020-04-30 |
| 1325 | 2020-05-19 | 149,397,300 | 0 | 22.0719 | 676,865,000 | 2020-04-30 |
| 1326 | 2020-05-18 | 149,397,300 | 0 | 22.0719 | 676,865,000 | 2020-04-30 |
| 1327 | 2020-05-15 | 149,397,300 | -1,498,000 | 22.0719 | 676,865,000 | 2020-04-30 |
| 1328 | 2020-05-14 | 150,895,300 | 66,000 | 22.2933 | 676,865,000 | 2020-04-30 |
| 1329 | 2020-05-13 | 150,829,300 | -140,000 | 22.2835 | 676,865,000 | 2020-04-30 |
| 1330 | 2020-05-12 | 150,969,300 | 0 | 22.3042 | 676,865,000 | 2020-04-30 |
| 1331 | 2020-05-11 | 150,969,300 | 2,000 | 22.3042 | 676,865,000 | 2020-04-30 |
| 1332 | 2020-05-08 | 150,967,300 | 0 | 22.3039 | 676,865,000 | 2020-04-30 |
| 1333 | 2020-05-07 | 150,967,300 | 0 | 22.3039 | 676,865,000 | 2020-04-30 |
| 1334 | 2020-05-06 | 150,967,300 | -6,000 | 22.3039 | 676,865,000 | 2020-04-30 |
| 1335 | 2020-05-05 | 150,973,300 | -66,000 | 22.3048 | 676,865,000 | 2020-04-30 |
| 1336 | 2020-05-04 | 151,039,300 | -98,000 | 22.3145 | 676,865,000 | 2020-04-30 |
| 1337 | 2020-04-29 | 151,137,300 | -2,000 | 22.3290 | 676,865,000 | 2020-03-31 |
| 1338 | 2020-04-28 | 151,139,300 | -78,000 | 22.3293 | 676,865,000 | 2020-03-31 |
| 1339 | 2020-04-27 | 151,217,300 | 0 | 22.3408 | 676,865,000 | 2020-03-31 |
| 1340 | 2020-04-24 | 151,217,300 | -14,000 | 22.3408 | 676,865,000 | 2020-03-31 |
| 1341 | 2020-04-23 | 151,231,300 | -124,000 | 22.3429 | 676,865,000 | 2020-03-31 |
| 1342 | 2020-04-22 | 151,355,300 | -26,000 | 22.3612 | 676,865,000 | 2020-03-31 |
| 1343 | 2020-04-21 | 151,381,300 | -60,000 | 22.3651 | 676,865,000 | 2020-03-31 |
| 1344 | 2020-04-20 | 151,441,300 | -22,000 | 22.3739 | 676,865,000 | 2020-03-31 |
| 1345 | 2020-04-17 | 151,463,300 | -106,000 | 22.3772 | 676,865,000 | 2020-03-31 |
| 1346 | 2020-04-16 | 151,569,300 | -46,000 | 22.3928 | 676,865,000 | 2020-03-31 |
| 1347 | 2020-04-15 | 151,615,300 | -22,000 | 22.3996 | 676,865,000 | 2020-03-31 |
| 1348 | 2020-04-14 | 151,637,300 | 0 | 22.4029 | 676,865,000 | 2020-03-31 |
| 1349 | 2020-04-09 | 151,637,300 | -44,000 | 22.4029 | 676,865,000 | 2020-03-31 |
| 1350 | 2020-04-08 | 151,681,300 | -2,000 | 22.4094 | 676,865,000 | 2020-03-31 |
| 1351 | 2020-04-07 | 151,683,300 | -12,000 | 22.4097 | 676,865,000 | 2020-03-31 |
| 1352 | 2020-04-06 | 151,695,300 | 0 | 22.4115 | 676,865,000 | 2020-03-31 |
| 1353 | 2020-04-03 | 151,695,300 | 46,000 | 22.4115 | 676,865,000 | 2020-03-31 |
| 1354 | 2020-04-02 | 151,649,300 | -14,000 | 22.4047 | 676,865,000 | 2020-03-31 |
| 1355 | 2020-04-01 | 151,663,300 | -60,000 | 22.4067 | 676,865,000 | 2020-03-31 |
| 1356 | 2020-03-31 | 151,723,300 | 62,000 | 22.4156 | 676,865,000 | 2020-03-31 |
| 1357 | 2020-03-30 | 151,661,300 | -86,000 | 22.4064 | 676,865,000 | 2020-02-29 |
| 1358 | 2020-03-27 | 151,747,300 | 6,000 | 22.4191 | 676,865,000 | 2020-02-29 |
| 1359 | 2020-03-26 | 151,741,300 | -4,000 | 22.4183 | 676,865,000 | 2020-02-29 |
| 1360 | 2020-03-25 | 151,745,300 | 0 | 22.4188 | 676,865,000 | 2020-02-29 |
| 1361 | 2020-03-24 | 151,745,300 | 0 | 22.4188 | 676,865,000 | 2020-02-29 |
| 1362 | 2020-03-23 | 151,745,300 | -46,000 | 22.4188 | 676,865,000 | 2020-02-29 |
| 1363 | 2020-03-20 | 151,791,300 | -60,000 | 22.4256 | 676,865,000 | 2020-02-29 |
| 1364 | 2020-03-19 | 151,851,300 | -18,000 | 22.4345 | 676,865,000 | 2020-02-29 |
| 1365 | 2020-03-18 | 151,869,300 | -66,000 | 22.4372 | 676,865,000 | 2020-02-29 |
| 1366 | 2020-03-17 | 151,935,300 | -138,000 | 22.4469 | 676,865,000 | 2020-02-29 |
| 1367 | 2020-03-16 | 152,073,300 | 10,000 | 22.4673 | 676,865,000 | 2020-02-29 |
| 1368 | 2020-03-13 | 152,063,300 | -52,000 | 22.4658 | 676,865,000 | 2020-02-29 |
| 1369 | 2020-03-12 | 152,115,300 | 34,000 | 22.4735 | 676,865,000 | 2020-02-29 |
| 1370 | 2020-03-11 | 152,081,300 | -100,000 | 22.4685 | 676,865,000 | 2020-02-29 |
| 1371 | 2020-03-10 | 152,181,300 | 0 | 22.4833 | 676,865,000 | 2020-02-29 |
| 1372 | 2020-03-09 | 152,181,300 | -40,000 | 22.4833 | 676,865,000 | 2020-02-29 |
| 1373 | 2020-03-06 | 152,221,300 | -54,000 | 22.4892 | 676,865,000 | 2020-02-29 |
| 1374 | 2020-03-05 | 152,275,300 | -318,000 | 22.4971 | 676,865,000 | 2020-02-29 |
| 1375 | 2020-03-04 | 152,593,300 | -108,000 | 22.5441 | 676,865,000 | 2020-02-29 |
| 1376 | 2020-03-03 | 152,701,300 | -378,000 | 22.5601 | 676,865,000 | 2020-02-29 |
| 1377 | 2020-03-02 | 153,079,300 | -610,000 | 22.6159 | 676,865,000 | 2020-02-29 |
| 1378 | 2020-02-28 | 153,689,300 | -30,000 | 22.7060 | 676,865,000 | 2020-01-31 |
| 1379 | 2020-02-27 | 153,719,300 | -18,000 | 22.7105 | 676,865,000 | 2020-01-31 |
| 1380 | 2020-02-26 | 153,737,300 | 2,000 | 22.7131 | 676,865,000 | 2020-01-31 |
| 1381 | 2020-02-25 | 153,735,300 | -130,000 | 22.7128 | 676,865,000 | 2020-01-31 |
| 1382 | 2020-02-24 | 153,865,300 | -120,000 | 22.7321 | 676,865,000 | 2020-01-31 |
| 1383 | 2020-02-21 | 153,985,300 | -50,000 | 22.7498 | 676,865,000 | 2020-01-31 |
| 1384 | 2020-02-20 | 154,035,300 | 12,000 | 22.7572 | 676,865,000 | 2020-01-31 |
| 1385 | 2020-02-19 | 154,023,300 | -18,000 | 22.7554 | 676,865,000 | 2020-01-31 |
| 1386 | 2020-02-18 | 154,041,300 | 18,000 | 22.7581 | 676,865,000 | 2020-01-31 |
| 1387 | 2020-02-17 | 154,023,300 | -108,000 | 22.7554 | 676,865,000 | 2020-01-31 |
| 1388 | 2020-02-14 | 154,131,300 | 0 | 22.7714 | 676,865,000 | 2020-01-31 |
| 1389 | 2020-02-13 | 154,131,300 | 0 | 22.7714 | 676,865,000 | 2020-01-31 |
| 1390 | 2020-02-12 | 154,131,300 | 0 | 22.7714 | 676,865,000 | 2020-01-31 |
| 1391 | 2020-02-11 | 154,131,300 | -6,000 | 22.7714 | 676,865,000 | 2020-01-31 |
| 1392 | 2020-02-10 | 154,137,300 | -54,000 | 22.7722 | 676,865,000 | 2020-01-31 |
| 1393 | 2020-02-07 | 154,191,300 | -92,000 | 22.7802 | 676,865,000 | 2020-01-31 |
| 1394 | 2020-02-06 | 154,283,300 | 228,000 | 22.7938 | 676,865,000 | 2020-01-31 |
| 1395 | 2020-02-05 | 154,055,300 | -22,000 | 22.7601 | 676,865,000 | 2020-01-31 |
| 1396 | 2020-02-04 | 154,077,300 | 2,000 | 22.7634 | 676,865,000 | 2020-01-31 |
| 1397 | 2020-02-03 | 154,075,300 | 0 | 22.7631 | 676,865,000 | 2020-01-31 |
| 1398 | 2020-01-31 | 154,075,300 | -412,000 | 22.7631 | 676,865,000 | 2020-01-31 |
| 1399 | 2020-01-30 | 154,487,300 | -2,862,000 | 22.8239 | 676,865,000 | 2019-12-31 |
| 1400 | 2020-01-29 | 157,349,300 | 4,000 | 23.2468 | 676,865,000 | 2019-12-31 |
| 1401 | 2020-01-24 | 157,345,300 | 0 | 23.2462 | 676,865,000 | 2019-12-31 |
| 1402 | 2020-01-23 | 157,345,300 | -54,000 | 23.2462 | 676,865,000 | 2019-12-31 |
| 1403 | 2020-01-22 | 157,399,300 | 16,000 | 23.2542 | 676,865,000 | 2019-12-31 |
| 1404 | 2020-01-21 | 157,383,300 | 32,000 | 23.2518 | 676,865,000 | 2019-12-31 |
| 1405 | 2020-01-20 | 157,351,300 | 2,000 | 23.2471 | 676,865,000 | 2019-12-31 |
| 1406 | 2020-01-17 | 157,349,300 | 18,000 | 23.2468 | 676,865,000 | 2019-12-31 |
| 1407 | 2020-01-16 | 157,331,300 | 0 | 23.2441 | 676,865,000 | 2019-12-31 |
| 1408 | 2020-01-15 | 157,331,300 | 48,000 | 23.2441 | 676,865,000 | 2019-12-31 |
| 1409 | 2020-01-14 | 157,283,300 | 22,000 | 23.2370 | 676,865,000 | 2019-12-31 |
| 1410 | 2020-01-13 | 157,261,300 | 18,000 | 23.2338 | 676,865,000 | 2019-12-31 |
| 1411 | 2020-01-10 | 157,243,300 | 0 | 23.2311 | 676,865,000 | 2019-12-31 |
| 1412 | 2020-01-09 | 157,243,300 | 74,400 | 23.2311 | 676,865,000 | 2019-12-31 |
| 1413 | 2020-01-08 | 157,168,900 | -24,000 | 23.2201 | 676,865,000 | 2019-12-31 |
| 1414 | 2020-01-07 | 157,192,900 | 0 | 23.2237 | 676,865,000 | 2019-12-31 |
| 1415 | 2020-01-06 | 157,192,900 | -14,000 | 23.2237 | 676,865,000 | 2019-12-31 |
| 1416 | 2020-01-03 | 157,206,900 | -32,000 | 23.2257 | 676,865,000 | 2019-12-31 |
| 1417 | 2020-01-02 | 157,238,900 | -170,000 | 23.2305 | 676,865,000 | 2019-12-31 |
| 1418 | 2019-12-31 | 157,408,900 | 0 | 23.2556 | 676,865,000 | 2019-12-31 |
| 1419 | 2019-12-30 | 157,408,900 | 0 | 23.2556 | 676,865,000 | 2019-11-30 |
| 1420 | 2019-12-27 | 157,408,900 | 0 | 23.2556 | 676,865,000 | 2019-11-30 |
| 1421 | 2019-12-24 | 157,408,900 | 0 | 23.2556 | 676,865,000 | 2019-11-30 |
| 1422 | 2019-12-23 | 157,408,900 | 3,442,000 | 23.2556 | 676,865,000 | 2019-11-30 |
| 1423 | 2019-12-20 | 153,966,900 | -10,000 | 22.7471 | 676,865,000 | 2019-11-30 |
| 1424 | 2019-12-19 | 153,976,900 | -104,000 | 22.7485 | 676,865,000 | 2019-11-30 |
| 1425 | 2019-12-18 | 154,080,900 | -32,000 | 22.7639 | 676,865,000 | 2019-11-30 |
| 1426 | 2019-12-17 | 154,112,900 | 28,000 | 22.7686 | 676,865,000 | 2019-11-30 |
| 1427 | 2019-12-16 | 154,084,900 | 20,000 | 22.7645 | 676,865,000 | 2019-11-30 |
| 1428 | 2019-12-13 | 154,064,900 | -16,000 | 22.7615 | 676,865,000 | 2019-11-30 |
| 1429 | 2019-12-12 | 154,080,900 | -4,000 | 22.7639 | 676,865,000 | 2019-11-30 |
| 1430 | 2019-12-11 | 154,084,900 | -5,300 | 22.7645 | 676,865,000 | 2019-11-30 |
| 1431 | 2019-12-10 | 154,090,200 | 0 | 22.7653 | 676,865,000 | 2019-11-30 |
| 1432 | 2019-12-09 | 154,090,200 | 2,000 | 22.7653 | 676,865,000 | 2019-11-30 |
| 1433 | 2019-12-06 | 154,088,200 | 0 | 22.7650 | 676,865,000 | 2019-11-30 |
| 1434 | 2019-12-05 | 154,088,200 | 0 | 22.7650 | 676,865,000 | 2019-11-30 |
| 1435 | 2019-12-04 | 154,088,200 | -2,000 | 22.7650 | 676,865,000 | 2019-11-30 |
| 1436 | 2019-12-03 | 154,090,200 | 30,000 | 22.7653 | 676,865,000 | 2019-11-30 |
| 1437 | 2019-12-02 | 154,060,200 | 2,000 | 22.7608 | 676,865,000 | 2019-11-30 |
| 1438 | 2019-11-29 | 154,058,200 | 38,000 | 22.7606 | 676,865,000 | 2019-10-31 |
| 1439 | 2019-11-28 | 154,020,200 | -174,000 | 22.7549 | 676,865,000 | 2019-10-31 |
| 1440 | 2019-11-27 | 154,194,200 | -10,000 | 22.7806 | 676,865,000 | 2019-10-31 |
| 1441 | 2019-11-26 | 154,204,200 | 0 | 22.7821 | 676,865,000 | 2019-10-31 |
| 1442 | 2019-11-25 | 154,204,200 | -6,000 | 22.7821 | 676,865,000 | 2019-10-31 |
| 1443 | 2019-11-22 | 154,210,200 | 0 | 22.7830 | 676,865,000 | 2019-10-31 |
| 1444 | 2019-11-21 | 154,210,200 | 0 | 22.7830 | 676,865,000 | 2019-10-31 |
| 1445 | 2019-11-20 | 154,210,200 | 0 | 22.7830 | 676,865,000 | 2019-10-31 |
| 1446 | 2019-11-19 | 154,210,200 | -4,000 | 22.7830 | 676,865,000 | 2019-10-31 |
| 1447 | 2019-11-18 | 154,214,200 | 16,000 | 22.7836 | 676,865,000 | 2019-10-31 |
| 1448 | 2019-11-15 | 154,198,200 | 0 | 22.7812 | 676,865,000 | 2019-10-31 |
| 1449 | 2019-11-14 | 154,198,200 | -114,000 | 22.7812 | 676,865,000 | 2019-10-31 |
| 1450 | 2019-11-13 | 154,312,200 | 26,000 | 22.7981 | 676,865,000 | 2019-10-31 |
| 1451 | 2019-11-12 | 154,286,200 | 34,000 | 22.7942 | 676,865,000 | 2019-10-31 |
| 1452 | 2019-11-11 | 154,252,200 | 50,000 | 22.7892 | 676,865,000 | 2019-10-31 |
| 1453 | 2019-11-08 | 154,202,200 | 36,000 | 22.7818 | 676,865,000 | 2019-10-31 |
| 1454 | 2019-11-07 | 154,166,200 | 0 | 22.7765 | 676,865,000 | 2019-10-31 |
| 1455 | 2019-11-06 | 154,166,200 | 0 | 22.7765 | 676,865,000 | 2019-10-31 |
| 1456 | 2019-11-05 | 154,166,200 | 0 | 22.7765 | 676,865,000 | 2019-10-31 |
| 1457 | 2019-11-04 | 154,166,200 | 0 | 22.7765 | 676,865,000 | 2019-10-31 |
| 1458 | 2019-11-01 | 154,166,200 | 0 | 22.7765 | 676,865,000 | 2019-10-31 |
| 1459 | 2019-10-31 | 154,166,200 | 0 | 22.7765 | 676,865,000 | 2019-10-31 |
| 1460 | 2019-10-30 | 154,166,200 | -280,000 | 22.7765 | 676,865,000 | 2019-09-30 |
| 1461 | 2019-10-29 | 154,446,200 | -96,000 | 22.8179 | 676,865,000 | 2019-09-30 |
| 1462 | 2019-10-28 | 154,542,200 | -44,000 | 22.8321 | 676,865,000 | 2019-09-30 |
| 1463 | 2019-10-25 | 154,586,200 | 0 | 22.8386 | 676,865,000 | 2019-09-30 |
| 1464 | 2019-10-24 | 154,586,200 | -20,000 | 22.8386 | 676,865,000 | 2019-09-30 |
| 1465 | 2019-10-23 | 154,606,200 | -22,000 | 22.8415 | 676,865,000 | 2019-09-30 |
| 1466 | 2019-10-22 | 154,628,200 | 0 | 22.8448 | 676,865,000 | 2019-09-30 |
| 1467 | 2019-10-21 | 154,628,200 | 0 | 22.8448 | 676,865,000 | 2019-09-30 |
| 1468 | 2019-10-18 | 154,628,200 | -14,000 | 22.8448 | 676,865,000 | 2019-09-30 |
| 1469 | 2019-10-17 | 154,642,200 | 2,000 | 22.8468 | 676,865,000 | 2019-09-30 |
| 1470 | 2019-10-16 | 154,640,200 | 0 | 22.8465 | 676,865,000 | 2019-09-30 |
| 1471 | 2019-10-15 | 154,640,200 | -2,000 | 22.8465 | 676,865,000 | 2019-09-30 |
| 1472 | 2019-10-14 | 154,642,200 | 0 | 22.8468 | 676,865,000 | 2019-09-30 |
| 1473 | 2019-10-11 | 154,642,200 | 0 | 22.8468 | 676,865,000 | 2019-09-30 |
| 1474 | 2019-10-10 | 154,642,200 | -32,000 | 22.8468 | 676,865,000 | 2019-09-30 |
| 1475 | 2019-10-09 | 154,674,200 | -8,000 | 22.8516 | 676,865,000 | 2019-09-30 |
| 1476 | 2019-10-08 | 154,682,200 | 2,000 | 22.8527 | 676,865,000 | 2019-09-30 |
| 1477 | 2019-10-04 | 154,680,200 | 2,000 | 22.8524 | 676,865,000 | 2019-09-30 |
| 1478 | 2019-10-03 | 154,678,200 | -6,000 | 22.8521 | 676,865,000 | 2019-09-30 |
| 1479 | 2019-10-02 | 154,684,200 | -890,000 | 22.8530 | 676,865,000 | 2019-09-30 |
| 1480 | 2019-09-30 | 155,574,200 | -318,000 | 22.9845 | 676,865,000 | 2019-09-30 |
| 1481 | 2019-09-27 | 155,892,200 | 0 | 23.0315 | 676,865,000 | 2019-08-31 |
| 1482 | 2019-09-26 | 155,892,200 | 0 | 23.0315 | 676,865,000 | 2019-08-31 |
| 1483 | 2019-09-25 | 155,892,200 | 0 | 23.0315 | 676,865,000 | 2019-08-31 |
| 1484 | 2019-09-24 | 155,892,200 | 0 | 23.0315 | 676,865,000 | 2019-08-31 |
| 1485 | 2019-09-23 | 155,892,200 | -84,000 | 23.0315 | 676,865,000 | 2019-08-31 |
| 1486 | 2019-09-20 | 155,976,200 | 10,000 | 23.0439 | 676,865,000 | 2019-08-31 |
| 1487 | 2019-09-19 | 155,966,200 | -758,000 | 23.0424 | 676,865,000 | 2019-08-31 |
| 1488 | 2019-09-18 | 156,724,200 | 108,000 | 23.1544 | 676,865,000 | 2019-08-31 |
| 1489 | 2019-09-17 | 156,616,200 | 20,000 | 23.1385 | 676,865,000 | 2019-08-31 |
| 1490 | 2019-09-16 | 156,596,200 | -32,000 | 23.1355 | 676,865,000 | 2019-08-31 |
| 1491 | 2019-09-13 | 156,628,200 | -106,000 | 23.1402 | 676,865,000 | 2019-08-31 |
| 1492 | 2019-09-12 | 156,734,200 | -8,000 | 23.1559 | 676,865,000 | 2019-08-31 |
| 1493 | 2019-09-11 | 156,742,200 | -4,000 | 23.1571 | 676,865,000 | 2019-08-31 |
| 1494 | 2019-09-10 | 156,746,200 | -4,000 | 23.1577 | 676,865,000 | 2019-08-31 |
| 1495 | 2019-09-09 | 156,750,200 | -378,000 | 23.1583 | 676,865,000 | 2019-08-31 |
| 1496 | 2019-09-06 | 157,128,200 | -8,000 | 23.2141 | 676,865,000 | 2019-08-31 |
| 1497 | 2019-09-05 | 157,136,200 | 0 | 23.2153 | 676,865,000 | 2019-08-31 |
| 1498 | 2019-09-04 | 157,136,200 | 18,000 | 23.2153 | 676,865,000 | 2019-08-31 |
| 1499 | 2019-09-03 | 157,118,200 | 10,000 | 23.2126 | 676,865,000 | 2019-08-31 |
| 1500 | 2019-09-02 | 157,108,200 | 0 | 23.2112 | 676,865,000 | 2019-08-31 |
| 1501 | 2019-08-30 | 157,108,200 | 10,000 | 23.2112 | 676,865,000 | 2019-07-31 |
| 1502 | 2019-08-29 | 157,098,200 | 20,000 | 23.2097 | 676,865,000 | 2019-07-31 |
| 1503 | 2019-08-28 | 157,078,200 | 12,000 | 23.2067 | 676,865,000 | 2019-07-31 |
| 1504 | 2019-08-27 | 157,066,200 | 28,000 | 23.2050 | 676,865,000 | 2019-07-31 |
| 1505 | 2019-08-26 | 157,038,200 | 0 | 23.2008 | 676,865,000 | 2019-07-31 |
| 1506 | 2019-08-23 | 157,038,200 | 0 | 23.2008 | 676,865,000 | 2019-07-31 |
| 1507 | 2019-08-22 | 157,038,200 | 0 | 23.2008 | 676,865,000 | 2019-07-31 |
| 1508 | 2019-08-21 | 157,038,200 | 30,000 | 23.2008 | 676,865,000 | 2019-07-31 |
| 1509 | 2019-08-20 | 157,008,200 | 4,000 | 23.1964 | 676,865,000 | 2019-07-31 |
| 1510 | 2019-08-19 | 157,004,200 | 0 | 23.1958 | 676,865,000 | 2019-07-31 |
| 1511 | 2019-08-16 | 157,004,200 | 16,000 | 23.1958 | 676,865,000 | 2019-07-31 |
| 1512 | 2019-08-15 | 156,988,200 | 58,000 | 23.1934 | 676,865,000 | 2019-07-31 |
| 1513 | 2019-08-14 | 156,930,200 | 300,000 | 23.1849 | 676,865,000 | 2019-07-31 |
| 1514 | 2019-08-13 | 156,630,200 | 6,000 | 23.1405 | 676,865,000 | 2019-07-31 |
| 1515 | 2019-08-12 | 156,624,200 | 0 | 23.1397 | 676,865,000 | 2019-07-31 |
| 1516 | 2019-08-09 | 156,624,200 | 6,000 | 23.1397 | 676,865,000 | 2019-07-31 |
| 1517 | 2019-08-08 | 156,618,200 | 4,000 | 23.1388 | 676,865,000 | 2019-07-31 |
| 1518 | 2019-08-07 | 156,614,200 | 42,000 | 23.1382 | 676,865,000 | 2019-07-31 |
| 1519 | 2019-08-06 | 156,572,200 | 0 | 23.1320 | 676,865,000 | 2019-07-31 |
| 1520 | 2019-08-05 | 156,572,200 | 80,000 | 23.1320 | 676,865,000 | 2019-07-31 |
| 1521 | 2019-08-02 | 156,492,200 | 0 | 23.1201 | 676,865,000 | 2019-07-31 |
| 1522 | 2019-08-01 | 156,492,200 | 0 | 23.1201 | 676,865,000 | 2019-07-31 |
| 1523 | 2019-07-31 | 156,492,200 | 102,000 | 23.1201 | 676,865,000 | 2019-07-31 |
| 1524 | 2019-07-30 | 156,390,200 | 70,000 | 23.1051 | 676,865,000 | 2019-06-30 |
| 1525 | 2019-07-29 | 156,320,200 | 30,000 | 23.0947 | 676,865,000 | 2019-06-30 |
| 1526 | 2019-07-26 | 156,290,200 | 44,000 | 23.0903 | 676,865,000 | 2019-06-30 |
| 1527 | 2019-07-25 | 156,246,200 | 0 | 23.0838 | 676,865,000 | 2019-06-30 |
| 1528 | 2019-07-24 | 156,246,200 | 0 | 23.0838 | 676,865,000 | 2019-06-30 |
| 1529 | 2019-07-23 | 156,246,200 | 10,000 | 23.0838 | 676,865,000 | 2019-06-30 |
| 1530 | 2019-07-22 | 156,236,200 | 0 | 23.0823 | 676,865,000 | 2019-06-30 |
| 1531 | 2019-07-19 | 156,236,200 | 0 | 23.0823 | 676,865,000 | 2019-06-30 |
| 1532 | 2019-07-18 | 156,236,200 | 22,000 | 23.0823 | 676,865,000 | 2019-06-30 |
| 1533 | 2019-07-17 | 156,214,200 | 48,000 | 23.0791 | 676,865,000 | 2019-06-30 |
| 1534 | 2019-07-16 | 156,166,200 | 26,000 | 23.0720 | 676,865,000 | 2019-06-30 |
| 1535 | 2019-07-15 | 156,140,200 | 0 | 23.0681 | 676,865,000 | 2019-06-30 |
| 1536 | 2019-07-12 | 156,140,200 | 22,000 | 23.0681 | 676,865,000 | 2019-06-30 |
| 1537 | 2019-07-11 | 156,118,200 | -52,000 | 23.0649 | 676,865,000 | 2019-06-30 |
| 1538 | 2019-07-10 | 156,170,200 | 0 | 23.0726 | 676,865,000 | 2019-06-30 |
| 1539 | 2019-07-09 | 156,170,200 | 0 | 23.0726 | 676,865,000 | 2019-06-30 |
| 1540 | 2019-07-08 | 156,170,200 | -22,000 | 23.0726 | 676,865,000 | 2019-06-30 |
| 1541 | 2019-07-05 | 156,192,200 | 0 | 23.0758 | 676,865,000 | 2019-06-30 |
| 1542 | 2019-07-04 | 156,192,200 | 20,000 | 23.0758 | 676,865,000 | 2019-06-30 |
| 1543 | 2019-07-03 | 156,172,200 | 20,000 | 23.0729 | 676,865,000 | 2019-06-30 |
| 1544 | 2019-07-02 | 156,152,200 | 0 | 23.0699 | 676,865,000 | 2019-06-30 |
| 1545 | 2019-06-28 | 156,152,200 | -24,000 | 23.0699 | 676,865,000 | 2019-05-31 |
| 1546 | 2019-06-27 | 156,176,200 | 0 | 23.0735 | 676,865,000 | 2019-05-31 |
| 1547 | 2019-06-26 | 156,176,200 | 0 | 23.0735 | 676,865,000 | 2019-05-31 |
| 1548 | 2019-06-25 | 156,176,200 | 0 | 23.0735 | 676,865,000 | 2019-05-31 |
| 1549 | 2019-06-24 | 156,176,200 | -2,000 | 23.0735 | 676,865,000 | 2019-05-31 |
| 1550 | 2019-06-21 | 156,178,200 | -18,000 | 23.0738 | 676,865,000 | 2019-05-31 |
| 1551 | 2019-06-20 | 156,196,200 | 0 | 23.0764 | 676,865,000 | 2019-05-31 |
| 1552 | 2019-06-19 | 156,196,200 | 0 | 23.0764 | 676,865,000 | 2019-05-31 |
| 1553 | 2019-06-18 | 156,196,200 | 0 | 23.0764 | 676,865,000 | 2019-05-31 |
| 1554 | 2019-06-17 | 156,196,200 | 0 | 23.0764 | 676,865,000 | 2019-05-31 |
| 1555 | 2019-06-14 | 156,196,200 | -2,000 | 23.0764 | 676,865,000 | 2019-05-31 |
| 1556 | 2019-06-13 | 156,198,200 | -42,000 | 23.0767 | 676,865,000 | 2019-05-31 |
| 1557 | 2019-06-12 | 156,240,200 | -226,000 | 23.0829 | 676,865,000 | 2019-05-31 |
| 1558 | 2019-06-11 | 156,466,200 | -10,000 | 23.1163 | 676,865,000 | 2019-05-31 |
| 1559 | 2019-06-10 | 156,476,200 | 0 | 23.1178 | 676,865,000 | 2019-05-31 |
| 1560 | 2019-06-06 | 156,476,200 | 0 | 23.1178 | 676,865,000 | 2019-05-31 |
| 1561 | 2019-06-05 | 156,476,200 | 0 | 23.1178 | 676,865,000 | 2019-05-31 |
| 1562 | 2019-06-04 | 156,476,200 | 0 | 23.1178 | 676,865,000 | 2019-05-31 |
| 1563 | 2019-06-03 | 156,476,200 | 0 | 23.1178 | 676,865,000 | 2019-05-31 |
| 1564 | 2019-05-31 | 156,476,200 | -50,000 | 23.1178 | 676,865,000 | 2019-05-31 |
| 1565 | 2019-05-30 | 156,526,200 | -4,000 | 23.1252 | 676,865,000 | 2019-04-30 |
| 1566 | 2019-05-29 | 156,530,200 | -6,000 | 23.1258 | 676,865,000 | 2019-04-30 |
| 1567 | 2019-05-28 | 156,536,200 | 16,000 | 23.1267 | 676,865,000 | 2019-04-30 |
| 1568 | 2019-05-27 | 156,520,200 | 4,000 | 23.1243 | 676,865,000 | 2019-04-30 |
| 1569 | 2019-05-24 | 156,516,200 | 36,000 | 23.1237 | 676,865,000 | 2019-04-30 |
| 1570 | 2019-05-23 | 156,480,200 | 196,000 | 23.1184 | 676,865,000 | 2019-04-30 |
| 1571 | 2019-05-22 | 156,284,200 | 6,000 | 23.0894 | 676,865,000 | 2019-04-30 |
| 1572 | 2019-05-21 | 156,278,200 | 0 | 23.0885 | 676,865,000 | 2019-04-30 |
| 1573 | 2019-05-20 | 156,278,200 | 2,000 | 23.0885 | 676,865,000 | 2019-04-30 |
| 1574 | 2019-05-17 | 156,276,200 | 4,000 | 23.0882 | 676,865,000 | 2019-04-30 |
| 1575 | 2019-05-16 | 156,272,200 | -38,000 | 23.0876 | 676,865,000 | 2019-04-30 |
| 1576 | 2019-05-15 | 156,310,200 | 12,000 | 23.0933 | 676,865,000 | 2019-04-30 |
| 1577 | 2019-05-14 | 156,298,200 | -28,000 | 23.0915 | 676,865,000 | 2019-04-30 |
| 1578 | 2019-05-10 | 156,326,200 | 14,000 | 23.0956 | 676,865,000 | 2019-04-30 |
| 1579 | 2019-05-09 | 156,312,200 | 0 | 23.0936 | 676,865,000 | 2019-04-30 |
| 1580 | 2019-05-08 | 156,312,200 | 0 | 23.0936 | 676,865,000 | 2019-04-30 |
| 1581 | 2019-05-07 | 156,312,200 | 3,000 | 23.0936 | 676,865,000 | 2019-04-30 |
| 1582 | 2019-05-06 | 156,309,200 | -82,000 | 23.0931 | 676,865,000 | 2019-04-30 |
| 1583 | 2019-05-03 | 156,391,200 | -16,000 | 23.1052 | 676,865,000 | 2019-04-30 |
| 1584 | 2019-05-02 | 156,407,200 | -2,000 | 23.1076 | 676,865,000 | 2019-04-30 |
| 1585 | 2019-04-30 | 156,409,200 | -90,000 | 23.1079 | 676,865,000 | 2019-04-30 |
| 1586 | 2019-04-29 | 156,499,200 | 234,000 | 23.1212 | 676,865,000 | 2019-03-31 |
| 1587 | 2019-04-26 | 156,265,200 | 163,000 | 23.0866 | 676,865,000 | 2019-03-31 |
| 1588 | 2019-04-25 | 156,102,200 | 6,000 | 23.0625 | 676,865,000 | 2019-03-31 |
| 1589 | 2019-04-24 | 156,096,200 | 0 | 23.0616 | 676,865,000 | 2019-03-31 |
| 1590 | 2019-04-23 | 156,096,200 | 60,000 | 23.0616 | 676,865,000 | 2019-03-31 |
| 1591 | 2019-04-18 | 156,036,200 | 190,000 | 23.0528 | 676,865,000 | 2019-03-31 |
| 1592 | 2019-04-17 | 155,846,200 | 0 | 23.0247 | 676,865,000 | 2019-03-31 |
| 1593 | 2019-04-16 | 155,846,200 | -2,000 | 23.0247 | 676,865,000 | 2019-03-31 |
| 1594 | 2019-04-15 | 155,848,200 | 0 | 23.0250 | 676,865,000 | 2019-03-31 |
| 1595 | 2019-04-12 | 155,848,200 | 568,000 | 23.0250 | 676,865,000 | 2019-03-31 |
| 1596 | 2019-04-11 | 155,280,200 | 246,000 | 22.9411 | 676,865,000 | 2019-03-31 |
| 1597 | 2019-04-10 | 155,034,200 | 824,000 | 22.9047 | 676,865,000 | 2019-03-31 |
| 1598 | 2019-04-09 | 154,210,200 | -506,000 | 22.7830 | 676,865,000 | 2019-03-31 |
| 1599 | 2019-04-08 | 154,716,200 | 140,000 | 22.8578 | 676,865,000 | 2019-03-31 |
| 1600 | 2019-04-04 | 154,576,200 | 258,200 | 22.8371 | 676,865,000 | 2019-03-31 |
| 1601 | 2019-04-03 | 154,318,000 | 44,000 | 22.7989 | 676,865,000 | 2019-03-31 |
| 1602 | 2019-04-02 | 154,274,000 | 74,000 | 22.7924 | 676,865,000 | 2019-03-31 |
| 1603 | 2019-04-01 | 154,200,000 | 134,000 | 22.7815 | 676,865,000 | 2019-03-31 |
| 1604 | 2019-03-29 | 154,066,000 | 22,000 | 22.7617 | 676,865,000 | 2019-02-28 |
| 1605 | 2019-03-28 | 154,044,000 | 132,000 | 22.7585 | 676,865,000 | 2019-02-28 |
| 1606 | 2019-03-27 | 153,912,000 | 0 | 22.7390 | 676,865,000 | 2019-02-28 |
| 1607 | 2019-03-26 | 153,912,000 | 9,783 | 22.7390 | 676,865,000 | 2019-02-28 |
| 1608 | 2019-03-25 | 153,902,217 | 33,466 | 22.7375 | 676,865,000 | 2019-02-28 |
| 1609 | 2019-03-22 | 153,868,751 | 14,000 | 22.7326 | 676,865,000 | 2019-02-28 |
| 1610 | 2019-03-21 | 153,854,751 | 22,000 | 22.7305 | 676,865,000 | 2019-02-28 |
| 1611 | 2019-03-20 | 153,832,751 | 12,000 | 22.7272 | 676,865,000 | 2019-02-28 |
| 1612 | 2019-03-19 | 153,820,751 | 0 | 22.7255 | 676,865,000 | 2019-02-28 |
| 1613 | 2019-03-18 | 153,820,751 | 8,000 | 22.7255 | 676,865,000 | 2019-02-28 |
| 1614 | 2019-03-15 | 153,812,751 | 0 | 22.7243 | 676,865,000 | 2019-02-28 |
| 1615 | 2019-03-14 | 153,812,751 | -2,000 | 22.7243 | 676,865,000 | 2019-02-28 |
| 1616 | 2019-03-13 | 153,814,751 | -8,000 | 22.7246 | 676,865,000 | 2019-02-28 |
| 1617 | 2019-03-12 | 153,822,751 | -32,000 | 22.7258 | 676,865,000 | 2019-02-28 |
| 1618 | 2019-03-11 | 153,854,751 | 0 | 22.7305 | 676,865,000 | 2019-02-28 |
| 1619 | 2019-03-08 | 153,854,751 | 12,000 | 22.7305 | 676,865,000 | 2019-02-28 |
| 1620 | 2019-03-07 | 153,842,751 | 0 | 22.7287 | 676,865,000 | 2019-02-28 |
| 1621 | 2019-03-06 | 153,842,751 | -2,000 | 22.7287 | 676,865,000 | 2019-02-28 |
| 1622 | 2019-03-05 | 153,844,751 | -40,000 | 22.7290 | 676,865,000 | 2019-02-28 |
| 1623 | 2019-03-04 | 153,884,751 | 0 | 22.7349 | 676,865,000 | 2019-02-28 |
| 1624 | 2019-03-01 | 153,884,751 | -10,000 | 22.7349 | 676,865,000 | 2019-02-28 |
| 1625 | 2019-02-28 | 153,894,751 | 12,000 | 22.7364 | 676,865,000 | 2019-02-28 |
| 1626 | 2019-02-27 | 153,882,751 | 2,000 | 22.7346 | 676,865,000 | 2019-01-31 |
| 1627 | 2019-02-26 | 153,880,751 | 4,000 | 22.7343 | 676,865,000 | 2019-01-31 |
| 1628 | 2019-02-25 | 153,876,751 | 28,000 | 22.7337 | 676,865,000 | 2019-01-31 |
| 1629 | 2019-02-22 | 153,848,751 | 18,000 | 22.7296 | 676,865,000 | 2019-01-31 |
| 1630 | 2019-02-21 | 153,830,751 | 0 | 22.7269 | 676,865,000 | 2019-01-31 |
| 1631 | 2019-02-20 | 153,830,751 | -18,000 | 22.7269 | 676,865,000 | 2019-01-31 |
| 1632 | 2019-02-19 | 153,848,751 | 0 | 22.7296 | 676,865,000 | 2019-01-31 |
| 1633 | 2019-02-18 | 153,848,751 | -12,000 | 22.7296 | 676,865,000 | 2019-01-31 |
| 1634 | 2019-02-15 | 153,860,751 | -68,000 | 22.7314 | 676,865,000 | 2019-01-31 |
| 1635 | 2019-02-14 | 153,928,751 | -30,000 | 22.7414 | 676,865,000 | 2019-01-31 |
| 1636 | 2019-02-13 | 153,958,751 | 0 | 22.7459 | 676,865,000 | 2019-01-31 |
| 1637 | 2019-02-12 | 153,958,751 | -4,000 | 22.7459 | 676,865,000 | 2019-01-31 |
| 1638 | 2019-02-11 | 153,962,751 | 208,000 | 22.7464 | 676,865,000 | 2019-01-31 |
| 1639 | 2019-02-08 | 153,754,751 | -12,000 | 22.7157 | 676,865,000 | 2019-01-31 |
| 1640 | 2019-02-04 | 153,766,751 | 0 | 22.7175 | 676,865,000 | 2019-01-31 |
| 1641 | 2019-02-01 | 153,766,751 | 0 | 22.7175 | 676,865,000 | 2019-01-31 |
| 1642 | 2019-01-31 | 153,766,751 | -12,000 | 22.7175 | 676,865,000 | 2019-01-31 |
| 1643 | 2019-01-30 | 153,778,751 | -132,000 | 22.7193 | 676,865,000 | 2018-12-31 |
| 1644 | 2019-01-29 | 153,910,751 | -26,000 | 22.7388 | 676,865,000 | 2018-12-31 |
| 1645 | 2019-01-28 | 153,936,751 | -66,000 | 22.7426 | 676,865,000 | 2018-12-31 |
| 1646 | 2019-01-25 | 154,002,751 | 0 | 22.7524 | 676,865,000 | 2018-12-31 |
| 1647 | 2019-01-24 | 154,002,751 | 0 | 22.7524 | 676,865,000 | 2018-12-31 |
| 1648 | 2019-01-23 | 154,002,751 | 0 | 22.7524 | 676,865,000 | 2018-12-31 |
| 1649 | 2019-01-22 | 154,002,751 | -58,000 | 22.7524 | 676,865,000 | 2018-12-31 |
| 1650 | 2019-01-21 | 154,060,751 | -10,000 | 22.7609 | 676,865,000 | 2018-12-31 |
| 1651 | 2019-01-18 | 154,070,751 | -74,000 | 22.7624 | 676,865,000 | 2018-12-31 |
| 1652 | 2019-01-17 | 154,144,751 | -2,000 | 22.7733 | 676,865,000 | 2018-12-31 |
| 1653 | 2019-01-16 | 154,146,751 | -16,000 | 22.7736 | 676,865,000 | 2018-12-31 |
| 1654 | 2019-01-15 | 154,162,751 | -2,000 | 22.7760 | 676,865,000 | 2018-12-31 |
| 1655 | 2019-01-14 | 154,164,751 | -146,000 | 22.7763 | 676,865,000 | 2018-12-31 |
| 1656 | 2019-01-11 | 154,310,751 | -72,000 | 22.7979 | 676,865,000 | 2018-12-31 |
| 1657 | 2019-01-10 | 154,382,751 | -86,000 | 22.8085 | 676,865,000 | 2018-12-31 |
| 1658 | 2019-01-09 | 154,468,751 | -90,000 | 22.8212 | 676,865,000 | 2018-12-31 |
| 1659 | 2019-01-08 | 154,558,751 | -80,000 | 22.8345 | 676,865,000 | 2018-12-31 |
| 1660 | 2019-01-07 | 154,638,751 | -4,000 | 22.8463 | 676,865,000 | 2018-12-31 |
| 1661 | 2019-01-04 | 154,642,751 | -8,000 | 22.8469 | 676,865,000 | 2018-12-31 |
| 1662 | 2019-01-03 | 154,650,751 | 96,000 | 22.8481 | 676,865,000 | 2018-12-31 |
| 1663 | 2019-01-02 | 154,554,751 | -117,762 | 22.8339 | 676,865,000 | 2018-12-31 |
| 1664 | 2018-12-31 | 154,672,513 | 0 | 22.8513 | 676,865,000 | 2018-12-31 |
| 1665 | 2018-12-28 | 154,672,513 | 424,000 | 22.8513 | 676,865,000 | 2018-11-30 |
| 1666 | 2018-12-27 | 154,248,513 | 40,000 | 22.7887 | 676,865,000 | 2018-11-30 |
| 1667 | 2018-12-24 | 154,208,513 | 0 | 22.7828 | 676,865,000 | 2018-11-30 |
| 1668 | 2018-12-21 | 154,208,513 | 0 | 22.7828 | 676,865,000 | 2018-11-30 |
| 1669 | 2018-12-20 | 154,208,513 | 124,751 | 22.7828 | 676,865,000 | 2018-11-30 |
| 1670 | 2018-12-19 | 154,083,762 | -26,000 | 22.7643 | 676,865,000 | 2018-11-30 |
| 1671 | 2018-12-18 | 154,109,762 | 10,000 | 22.7682 | 676,865,000 | 2018-11-30 |
| 1672 | 2018-12-17 | 154,099,762 | -30,000 | 22.7667 | 676,865,000 | 2018-11-30 |
| 1673 | 2018-12-14 | 154,129,762 | -8,000 | 22.7711 | 676,865,000 | 2018-11-30 |
| 1674 | 2018-12-13 | 154,137,762 | -26,000 | 22.7723 | 676,865,000 | 2018-11-30 |
| 1675 | 2018-12-12 | 154,163,762 | 76,000 | 22.7761 | 676,865,000 | 2018-11-30 |
| 1676 | 2018-12-11 | 154,087,762 | 22,000 | 22.7649 | 676,865,000 | 2018-11-30 |
| 1677 | 2018-12-10 | 154,065,762 | 84,000 | 22.7617 | 676,865,000 | 2018-11-30 |
| 1678 | 2018-12-07 | 153,981,762 | 98,000 | 22.7493 | 676,865,000 | 2018-11-30 |
| 1679 | 2018-12-06 | 153,883,762 | 2,000 | 22.7348 | 676,865,000 | 2018-11-30 |
| 1680 | 2018-12-05 | 153,881,762 | -52,000 | 22.7345 | 676,865,000 | 2018-11-30 |
| 1681 | 2018-12-04 | 153,933,762 | 82,000 | 22.7422 | 676,865,000 | 2018-11-30 |
| 1682 | 2018-12-03 | 153,851,762 | 44,000 | 22.7301 | 676,865,000 | 2018-11-30 |
| 1683 | 2018-11-30 | 153,807,762 | 20,000 | 22.7236 | 676,865,000 | 2018-11-30 |
| 1684 | 2018-11-29 | 153,787,762 | 48,000 | 22.7206 | 676,865,000 | 2018-10-31 |
| 1685 | 2018-11-28 | 153,739,762 | 22,000 | 22.7135 | 676,865,000 | 2018-10-31 |
| 1686 | 2018-11-27 | 153,717,762 | 56,000 | 22.7103 | 676,865,000 | 2018-10-31 |
| 1687 | 2018-11-26 | 153,661,762 | 0 | 22.7020 | 676,865,000 | 2018-10-31 |
| 1688 | 2018-11-23 | 153,661,762 | 0 | 22.7020 | 676,865,000 | 2018-10-31 |
| 1689 | 2018-11-22 | 153,661,762 | 18,000 | 22.7020 | 676,865,000 | 2018-10-31 |
| 1690 | 2018-11-21 | 153,643,762 | 8,000 | 22.6993 | 676,865,000 | 2018-10-31 |
| 1691 | 2018-11-20 | 153,635,762 | 36,000 | 22.6981 | 676,865,000 | 2018-10-31 |
| 1692 | 2018-11-19 | 153,599,762 | 0 | 22.6928 | 676,865,000 | 2018-10-31 |
| 1693 | 2018-11-16 | 153,599,762 | 148,000 | 22.6928 | 676,865,000 | 2018-10-31 |
| 1694 | 2018-11-15 | 153,451,762 | 162,000 | 22.6710 | 676,865,000 | 2018-10-31 |
| 1695 | 2018-11-14 | 153,289,762 | 12,000 | 22.6470 | 676,865,000 | 2018-10-31 |
| 1696 | 2018-11-13 | 153,277,762 | 6,000 | 22.6452 | 676,865,000 | 2018-10-31 |
| 1697 | 2018-11-12 | 153,271,762 | 6,000 | 22.6444 | 676,865,000 | 2018-10-31 |
| 1698 | 2018-11-09 | 153,265,762 | 0 | 22.6435 | 676,865,000 | 2018-10-31 |
| 1699 | 2018-11-08 | 153,265,762 | 22,000 | 22.6435 | 676,865,000 | 2018-10-31 |
| 1700 | 2018-11-07 | 153,243,762 | 60,000 | 22.6402 | 676,865,000 | 2018-10-31 |
| 1701 | 2018-11-06 | 153,183,762 | 164,000 | 22.6314 | 676,865,000 | 2018-10-31 |
| 1702 | 2018-11-05 | 153,019,762 | 1,614,000 | 22.6071 | 676,865,000 | 2018-10-31 |
| 1703 | 2018-11-02 | 151,405,762 | 212,000 | 22.3687 | 676,865,000 | 2018-10-31 |
| 1704 | 2018-11-01 | 151,193,762 | 514,000 | 22.3374 | 676,865,000 | 2018-10-31 |
| 1705 | 2018-10-31 | 150,679,762 | 86,000 | 22.2614 | 676,865,000 | 2018-10-31 |
| 1706 | 2018-10-30 | 150,593,762 | 26,000 | 22.2487 | 676,865,000 | 2018-09-30 |
| 1707 | 2018-10-29 | 150,567,762 | -16,000 | 22.2449 | 676,865,000 | 2018-09-30 |
| 1708 | 2018-10-26 | 150,583,762 | 40,000 | 22.2472 | 676,865,000 | 2018-09-30 |
| 1709 | 2018-10-25 | 150,543,762 | 4,000 | 22.2413 | 676,865,000 | 2018-09-30 |
| 1710 | 2018-10-24 | 150,539,762 | 224,000 | 22.2407 | 676,865,000 | 2018-09-30 |
| 1711 | 2018-10-23 | 150,315,762 | 122,000 | 22.2076 | 676,865,000 | 2018-09-30 |
| 1712 | 2018-10-22 | 150,193,762 | 218,000 | 22.1896 | 676,865,000 | 2018-09-30 |
| 1713 | 2018-10-19 | 149,975,762 | 0 | 22.1574 | 676,865,000 | 2018-09-30 |
| 1714 | 2018-10-18 | 149,975,762 | -12,000 | 22.1574 | 676,865,000 | 2018-09-30 |
| 1715 | 2018-10-16 | 149,987,762 | 0 | 22.1592 | 676,865,000 | 2018-09-30 |
| 1716 | 2018-10-15 | 149,987,762 | 130,000 | 22.1592 | 676,865,000 | 2018-09-30 |
| 1717 | 2018-10-12 | 149,857,762 | 10,000 | 22.1400 | 676,865,000 | 2018-09-30 |
| 1718 | 2018-10-11 | 149,847,762 | 0 | 22.1385 | 676,865,000 | 2018-09-30 |
| 1719 | 2018-10-10 | 149,847,762 | 24,000 | 22.1385 | 676,865,000 | 2018-09-30 |
| 1720 | 2018-10-09 | 149,823,762 | -38,000 | 22.1350 | 676,865,000 | 2018-09-30 |
| 1721 | 2018-10-08 | 149,861,762 | -6,000 | 22.1406 | 676,865,000 | 2018-09-30 |
| 1722 | 2018-10-05 | 149,867,762 | -12,000 | 22.1415 | 676,865,000 | 2018-09-30 |
| 1723 | 2018-10-04 | 149,879,762 | 38,000 | 22.1432 | 676,865,000 | 2018-09-30 |
| 1724 | 2018-10-03 | 149,841,762 | 0 | 22.1376 | 676,865,000 | 2018-09-30 |
| 1725 | 2018-10-02 | 149,841,762 | 32,000 | 22.1376 | 676,865,000 | 2018-09-30 |
| 1726 | 2018-09-28 | 149,809,762 | -6,000 | 22.1329 | 676,865,000 | 2018-08-31 |
| 1727 | 2018-09-27 | 149,815,762 | 0 | 22.1338 | 676,865,000 | 2018-08-31 |
| 1728 | 2018-09-26 | 149,815,762 | 176,000 | 22.1338 | 676,865,000 | 2018-08-31 |
| 1729 | 2018-09-24 | 149,639,762 | 4,000 | 22.1078 | 676,865,000 | 2018-08-31 |
| 1730 | 2018-09-21 | 149,635,762 | 32,000 | 22.1072 | 676,865,000 | 2018-08-31 |
| 1731 | 2018-09-20 | 149,603,762 | 0 | 22.1025 | 676,865,000 | 2018-08-31 |
| 1732 | 2018-09-19 | 149,603,762 | 22,000 | 22.1025 | 676,865,000 | 2018-08-31 |
| 1733 | 2018-09-18 | 149,581,762 | 0 | 22.0992 | 676,865,000 | 2018-08-31 |
| 1734 | 2018-09-17 | 149,581,762 | 80,000 | 22.0992 | 676,865,000 | 2018-08-31 |
| 1735 | 2018-09-14 | 149,501,762 | -38,000 | 22.0874 | 676,865,000 | 2018-08-31 |
| 1736 | 2018-09-13 | 149,539,762 | 22,000 | 22.0930 | 676,865,000 | 2018-08-31 |
| 1737 | 2018-09-12 | 149,517,762 | 50,000 | 22.0897 | 676,865,000 | 2018-08-31 |
| 1738 | 2018-09-11 | 149,467,762 | 528,000 | 22.0824 | 676,865,000 | 2018-08-31 |
| 1739 | 2018-09-10 | 148,939,762 | 24,000 | 22.0044 | 676,865,000 | 2018-08-31 |
| 1740 | 2018-09-07 | 148,915,762 | 288,000 | 22.0008 | 676,865,000 | 2018-08-31 |
| 1741 | 2018-09-06 | 148,627,762 | 86,000 | 21.9583 | 676,865,000 | 2018-08-31 |
| 1742 | 2018-09-05 | 148,541,762 | 32,000 | 21.9456 | 676,865,000 | 2018-08-31 |
| 1743 | 2018-09-04 | 148,509,762 | 12,000 | 21.9408 | 676,865,000 | 2018-08-31 |
| 1744 | 2018-09-03 | 148,497,762 | 644,000 | 21.9391 | 676,865,000 | 2018-08-31 |
| 1745 | 2018-08-31 | 147,853,762 | -148,000 | 21.8439 | 676,865,000 | 2018-08-31 |
| 1746 | 2018-08-30 | 148,001,762 | 340,000 | 21.8658 | 676,865,000 | 2018-07-31 |
| 1747 | 2018-08-29 | 147,661,762 | 348,000 | 21.8155 | 676,865,000 | 2018-07-31 |
| 1748 | 2018-08-28 | 147,313,762 | 28,000 | 21.7641 | 676,865,000 | 2018-07-31 |
| 1749 | 2018-08-27 | 147,285,762 | 192,000 | 21.7600 | 676,865,000 | 2018-07-31 |
| 1750 | 2018-08-24 | 147,093,762 | 138,000 | 21.7316 | 676,865,000 | 2018-07-31 |
| 1751 | 2018-08-23 | 146,955,762 | 124,000 | 21.7112 | 676,865,000 | 2018-07-31 |
| 1752 | 2018-08-22 | 146,831,762 | 42,000 | 21.6929 | 676,865,000 | 2018-07-31 |
| 1753 | 2018-08-21 | 146,789,762 | 207,000 | 21.6867 | 676,865,000 | 2018-07-31 |
| 1754 | 2018-08-20 | 146,582,762 | 533,000 | 21.6561 | 676,865,000 | 2018-07-31 |
| 1755 | 2018-08-17 | 146,049,762 | 627,000 | 21.5774 | 676,865,000 | 2018-07-31 |
| 1756 | 2018-08-16 | 145,422,762 | 6,845,000 | 21.4848 | 676,865,000 | 2018-07-31 |
| 1757 | 2018-08-15 | 138,577,762 | -3,188,000 | 20.4735 | 676,865,000 | 2018-07-31 |
| 1758 | 2018-08-14 | 141,765,762 | 70,000 | 20.9445 | 676,865,000 | 2018-07-31 |
| 1759 | 2018-08-13 | 141,695,762 | -6,000 | 20.9341 | 676,865,000 | 2018-07-31 |
| 1760 | 2018-08-10 | 141,701,762 | 8,000 | 20.9350 | 676,865,000 | 2018-07-31 |
| 1761 | 2018-08-09 | 141,693,762 | -16,000 | 20.9338 | 676,865,000 | 2018-07-31 |
| 1762 | 2018-08-08 | 141,709,762 | -378,000 | 20.9362 | 676,865,000 | 2018-07-31 |
| 1763 | 2018-08-07 | 142,087,762 | 0 | 20.9920 | 676,865,000 | 2018-07-31 |
| 1764 | 2018-08-06 | 142,087,762 | 14,000 | 20.9920 | 676,865,000 | 2018-07-31 |
| 1765 | 2018-08-03 | 142,073,762 | 30,000 | 20.9900 | 676,865,000 | 2018-07-31 |
| 1766 | 2018-08-02 | 142,043,762 | 38,000 | 20.9855 | 676,865,000 | 2018-07-31 |
| 1767 | 2018-08-01 | 142,005,762 | 0 | 20.9799 | 676,865,000 | 2018-07-31 |
| 1768 | 2018-07-31 | 142,005,762 | 18,000 | 20.9799 | 676,865,000 | 2018-07-31 |
| 1769 | 2018-07-30 | 141,987,762 | 24,000 | 20.9773 | 676,865,000 | 2018-06-30 |
| 1770 | 2018-07-27 | 141,963,762 | -63,000 | 20.9737 | 676,865,000 | 2018-06-30 |
| 1771 | 2018-07-26 | 142,026,762 | 6,000 | 20.9830 | 676,865,000 | 2018-06-30 |
| 1772 | 2018-07-25 | 142,020,762 | 32,000 | 20.9821 | 676,865,000 | 2018-06-30 |
| 1773 | 2018-07-24 | 141,988,762 | 62,000 | 20.9774 | 676,865,000 | 2018-06-30 |
| 1774 | 2018-07-23 | 141,926,762 | 18,000 | 20.9683 | 676,865,000 | 2018-06-30 |
| 1775 | 2018-07-20 | 141,908,762 | -16,000 | 20.9656 | 676,865,000 | 2018-06-30 |
| 1776 | 2018-07-19 | 141,924,762 | 0 | 20.9680 | 676,865,000 | 2018-06-30 |
| 1777 | 2018-07-18 | 141,924,762 | 302,000 | 20.9680 | 676,865,000 | 2018-06-30 |
| 1778 | 2018-07-17 | 141,622,762 | 60,000 | 20.9233 | 676,865,000 | 2018-06-30 |
| 1779 | 2018-07-16 | 141,562,762 | 14,000 | 20.9145 | 676,865,000 | 2018-06-30 |
| 1780 | 2018-07-13 | 141,548,762 | 170,000 | 20.9124 | 676,865,000 | 2018-06-30 |
| 1781 | 2018-07-12 | 141,378,762 | 794,000 | 20.8873 | 676,865,000 | 2018-06-30 |
| 1782 | 2018-07-11 | 140,584,762 | 286,000 | 20.7700 | 676,865,000 | 2018-06-30 |
| 1783 | 2018-07-10 | 140,298,762 | 2,000 | 20.7277 | 676,865,000 | 2018-06-30 |
| 1784 | 2018-07-09 | 140,296,762 | 498,000 | 20.7274 | 676,865,000 | 2018-06-30 |
| 1785 | 2018-07-06 | 139,798,762 | 274,000 | 20.6539 | 676,865,000 | 2018-06-30 |
| 1786 | 2018-07-05 | 139,524,762 | 84,000 | 20.6134 | 676,865,000 | 2018-06-30 |
| 1787 | 2018-07-04 | 139,440,762 | 44,000 | 20.6010 | 676,865,000 | 2018-06-30 |
| 1788 | 2018-07-03 | 139,396,762 | 762,000 | 20.5945 | 676,865,000 | 2018-06-30 |
| 1789 | 2018-06-29 | 138,634,762 | 334,000 | 20.4819 | 676,865,000 | 2018-05-31 |
| 1790 | 2018-06-28 | 138,300,762 | 2,000 | 20.4325 | 676,865,000 | 2018-05-31 |
| 1791 | 2018-06-27 | 138,298,762 | 4,000 | 20.4323 | 676,865,000 | 2018-05-31 |
| 1792 | 2018-06-26 | 138,294,762 | 0 | 20.4317 | 676,865,000 | 2018-05-31 |
| 1793 | 2018-06-25 | 138,294,762 | 178,000 | 20.4317 | 676,865,000 | 2018-05-31 |
| 1794 | 2018-06-22 | 138,116,762 | 168,000 | 20.4054 | 676,865,000 | 2018-05-31 |
| 1795 | 2018-06-21 | 137,948,762 | 48,000 | 20.3805 | 676,865,000 | 2018-05-31 |
| 1796 | 2018-06-20 | 137,900,762 | -4,000 | 20.3735 | 676,865,000 | 2018-05-31 |
| 1797 | 2018-06-19 | 137,904,762 | 8,000 | 20.3740 | 676,865,000 | 2018-05-31 |
| 1798 | 2018-06-15 | 137,896,762 | 26,000 | 20.3729 | 676,865,000 | 2018-05-31 |
| 1799 | 2018-06-14 | 137,870,762 | -178,000 | 20.3690 | 676,865,000 | 2018-05-31 |
| 1800 | 2018-06-13 | 138,048,762 | 0 | 20.3953 | 676,865,000 | 2018-05-31 |
| 1801 | 2018-06-12 | 138,048,762 | -48,000 | 20.3953 | 676,865,000 | 2018-05-31 |
| 1802 | 2018-06-11 | 138,096,762 | -144,000 | 20.4024 | 676,865,000 | 2018-05-31 |
| 1803 | 2018-06-08 | 138,240,762 | -66,000 | 20.4237 | 676,865,000 | 2018-05-31 |
| 1804 | 2018-06-07 | 138,306,762 | -6,000 | 20.4334 | 676,865,000 | 2018-05-31 |
| 1805 | 2018-06-06 | 138,312,762 | -84,000 | 20.4343 | 676,865,000 | 2018-05-31 |
| 1806 | 2018-06-05 | 138,396,762 | -110,000 | 20.4467 | 676,865,000 | 2018-05-31 |
| 1807 | 2018-06-04 | 138,506,762 | -28,000 | 20.4630 | 676,865,000 | 2018-05-31 |
| 1808 | 2018-06-01 | 138,534,762 | -210,000 | 20.4671 | 676,865,000 | 2018-05-31 |
| 1809 | 2018-05-31 | 138,744,762 | -134,000 | 20.4981 | 676,865,000 | 2018-05-31 |
| 1810 | 2018-05-30 | 138,878,762 | -72,000 | 20.5179 | 676,865,000 | 2018-04-30 |
| 1811 | 2018-05-29 | 138,950,762 | -58,000 | 20.5286 | 676,865,000 | 2018-04-30 |
| 1812 | 2018-05-28 | 139,008,762 | -34,000 | 20.5371 | 676,865,000 | 2018-04-30 |
| 1813 | 2018-05-25 | 139,042,762 | -250,000 | 20.5422 | 676,865,000 | 2018-04-30 |
| 1814 | 2018-05-24 | 139,292,762 | 10,054,000 | 20.5791 | 676,865,000 | 2018-04-30 |
| 1815 | 2018-05-23 | 129,238,762 | 148,000 | 19.0937 | 676,865,000 | 2018-04-30 |
| 1816 | 2018-05-21 | 129,090,762 | 302,000 | 19.0719 | 676,865,000 | 2018-04-30 |
| 1817 | 2018-05-18 | 128,788,762 | 74,000 | 19.0272 | 676,865,000 | 2018-04-30 |
| 1818 | 2018-05-17 | 128,714,762 | -98,000 | 19.0163 | 676,865,000 | 2018-04-30 |
| 1819 | 2018-05-16 | 128,812,762 | 2,000 | 19.0308 | 676,865,000 | 2018-04-30 |
| 1820 | 2018-05-15 | 128,810,762 | -14,000 | 19.0305 | 676,865,000 | 2018-04-30 |
| 1821 | 2018-05-14 | 128,824,762 | -1,228,000 | 19.0326 | 676,865,000 | 2018-04-30 |
| 1822 | 2018-05-11 | 130,052,762 | -86,000 | 19.2140 | 676,865,000 | 2018-04-30 |
| 1823 | 2018-05-10 | 130,138,762 | -444,000 | 19.2267 | 676,865,000 | 2018-04-30 |
| 1824 | 2018-05-09 | 130,582,762 | -54,000 | 19.2923 | 676,865,000 | 2018-04-30 |
| 1825 | 2018-05-08 | 130,636,762 | -80,000 | 19.3003 | 676,865,000 | 2018-04-30 |
| 1826 | 2018-05-07 | 130,716,762 | -502,000 | 19.3121 | 676,865,000 | 2018-04-30 |
| 1827 | 2018-05-04 | 131,218,762 | -38,000 | 19.3863 | 676,865,000 | 2018-04-30 |
| 1828 | 2018-05-03 | 131,256,762 | 0 | 19.3919 | 676,865,000 | 2018-04-30 |
| 1829 | 2018-05-02 | 131,256,762 | -2,000 | 19.3919 | 676,865,000 | 2018-04-30 |
| 1830 | 2018-04-30 | 131,258,762 | 8,000 | 19.3922 | 676,865,000 | 2018-04-30 |
| 1831 | 2018-04-27 | 131,250,762 | 6,000 | 19.3910 | 676,865,000 | 2018-03-31 |
| 1832 | 2018-04-26 | 131,244,762 | -6,000 | 19.3901 | 676,865,000 | 2018-03-31 |
| 1833 | 2018-04-25 | 131,250,762 | -32,000 | 19.3910 | 676,865,000 | 2018-03-31 |
| 1834 | 2018-04-24 | 131,282,762 | 0 | 19.3957 | 676,865,000 | 2018-03-31 |
| 1835 | 2018-04-23 | 131,282,762 | 22,000 | 19.3957 | 676,865,000 | 2018-03-31 |
| 1836 | 2018-04-20 | 131,260,762 | 0 | 19.3925 | 676,865,000 | 2018-03-31 |
| 1837 | 2018-04-19 | 131,260,762 | -12,994,000 | 19.3925 | 676,865,000 | 2018-03-31 |
| 1838 | 2018-04-18 | 144,254,762 | -161,000 | 21.3122 | 676,865,000 | 2018-03-31 |
| 1839 | 2018-04-17 | 144,415,762 | -38,000 | 21.3360 | 676,865,000 | 2018-03-31 |
| 1840 | 2018-04-16 | 144,453,762 | -12,000 | 21.3416 | 676,865,000 | 2018-03-31 |
| 1841 | 2018-04-13 | 144,465,762 | -36,000 | 21.3434 | 676,865,000 | 2018-03-31 |
| 1842 | 2018-04-12 | 144,501,762 | -26,000 | 21.3487 | 676,865,000 | 2018-03-31 |
| 1843 | 2018-04-11 | 144,527,762 | 64,000 | 21.3525 | 676,865,000 | 2018-03-31 |
| 1844 | 2018-04-10 | 144,463,762 | -10,000 | 21.3431 | 676,865,000 | 2018-03-31 |
| 1845 | 2018-04-09 | 144,473,762 | 290,000 | 21.3445 | 676,865,000 | 2018-03-31 |
| 1846 | 2018-04-06 | 144,183,762 | 84,000 | 21.3017 | 676,865,000 | 2018-03-31 |
| 1847 | 2018-04-04 | 144,099,762 | 51,000 | 21.2893 | 676,865,000 | 2018-03-31 |
| 1848 | 2018-04-03 | 144,048,762 | 76,000 | 21.2818 | 676,865,000 | 2018-03-31 |
| 1849 | 2018-03-29 | 143,972,762 | -22,000 | 21.2705 | 676,865,000 | 2018-02-28 |
| 1850 | 2018-03-28 | 143,994,762 | -376,000 | 21.2738 | 676,865,000 | 2018-02-28 |
| 1851 | 2018-03-27 | 144,370,762 | 4,000 | 21.3293 | 676,865,000 | 2018-02-28 |
| 1852 | 2018-03-26 | 144,366,762 | 0 | 21.3287 | 676,865,000 | 2018-02-28 |
| 1853 | 2018-03-23 | 144,366,762 | -12,000 | 21.3287 | 676,865,000 | 2018-02-28 |
| 1854 | 2018-03-22 | 144,378,762 | 26,000 | 21.3305 | 676,865,000 | 2018-02-28 |
| 1855 | 2018-03-21 | 144,352,762 | -2,000 | 21.3267 | 676,865,000 | 2018-02-28 |
| 1856 | 2018-03-20 | 144,354,762 | 0 | 21.3270 | 676,865,000 | 2018-02-28 |
| 1857 | 2018-03-19 | 144,354,762 | 2,000 | 21.3270 | 676,865,000 | 2018-02-28 |
| 1858 | 2018-03-16 | 144,352,762 | 2,000 | 21.3267 | 676,865,000 | 2018-02-28 |
| 1859 | 2018-03-15 | 144,350,762 | -88,000 | 21.3264 | 676,865,000 | 2018-02-28 |
| 1860 | 2018-03-14 | 144,438,762 | -120,000 | 21.3394 | 676,865,000 | 2018-02-28 |
| 1861 | 2018-03-13 | 144,558,762 | 0 | 21.3571 | 676,865,000 | 2018-02-28 |
| 1862 | 2018-03-12 | 144,558,762 | 40,000 | 21.3571 | 676,865,000 | 2018-02-28 |
| 1863 | 2018-03-09 | 144,518,762 | 120,000 | 21.3512 | 676,865,000 | 2018-02-28 |
| 1864 | 2018-03-08 | 144,398,762 | 6,000 | 21.3335 | 676,865,000 | 2018-02-28 |
| 1865 | 2018-03-07 | 144,392,762 | 0 | 21.3326 | 676,865,000 | 2018-02-28 |
| 1866 | 2018-03-06 | 144,392,762 | -46,000 | 21.3326 | 676,865,000 | 2018-02-28 |
| 1867 | 2018-03-05 | 144,438,762 | 28,000 | 21.3394 | 676,865,000 | 2018-02-28 |
| 1868 | 2018-03-02 | 144,410,762 | -14,000 | 21.3352 | 676,865,000 | 2018-02-28 |
| 1869 | 2018-03-01 | 144,424,762 | 0 | 21.3373 | 676,865,000 | 2018-02-28 |
| 1870 | 2018-02-28 | 144,424,762 | 0 | 21.3373 | 676,865,000 | 2018-02-28 |
| 1871 | 2018-02-27 | 144,424,762 | 30,000 | 21.3373 | 676,865,000 | 2018-01-31 |
| 1872 | 2018-02-26 | 144,394,762 | 0 | 21.3329 | 676,865,000 | 2018-01-31 |
| 1873 | 2018-02-23 | 144,394,762 | -12,000 | 21.3329 | 676,865,000 | 2018-01-31 |
| 1874 | 2018-02-22 | 144,406,762 | 16,000 | 21.3346 | 676,865,000 | 2018-01-31 |
| 1875 | 2018-02-21 | 144,390,762 | 20,000 | 21.3323 | 676,865,000 | 2018-01-31 |
| 1876 | 2018-02-20 | 144,370,762 | 0 | 21.3293 | 676,865,000 | 2018-01-31 |
| 1877 | 2018-02-15 | 144,370,762 | 0 | 21.3293 | 676,865,000 | 2018-01-31 |
| 1878 | 2018-02-14 | 144,370,762 | 40,000 | 21.3293 | 676,865,000 | 2018-01-31 |
| 1879 | 2018-02-13 | 144,330,762 | 106,000 | 21.3234 | 676,865,000 | 2018-01-31 |
| 1880 | 2018-02-12 | 144,224,762 | 10,000 | 21.3078 | 676,865,000 | 2018-01-31 |
| 1881 | 2018-02-09 | 144,214,762 | 274,000 | 21.3063 | 676,865,000 | 2018-01-31 |
| 1882 | 2018-02-08 | 143,940,762 | -36,000 | 21.2658 | 676,865,000 | 2018-01-31 |
| 1883 | 2018-02-07 | 143,976,762 | 6,000 | 21.2711 | 676,865,000 | 2018-01-31 |
| 1884 | 2018-02-06 | 143,970,762 | -16,000 | 21.2702 | 676,865,000 | 2018-01-31 |
| 1885 | 2018-02-05 | 143,986,762 | -24,000 | 21.2726 | 676,865,000 | 2018-01-31 |
| 1886 | 2018-02-02 | 144,010,762 | -30,000 | 21.2761 | 676,865,000 | 2018-01-31 |
| 1887 | 2018-02-01 | 144,040,762 | -44,000 | 21.2806 | 676,865,000 | 2018-01-31 |
| 1888 | 2018-01-31 | 144,084,762 | 0 | 21.2871 | 676,865,000 | 2018-01-31 |
| 1889 | 2018-01-30 | 144,084,762 | 36,000 | 21.2871 | 676,865,000 | 2017-12-31 |
| 1890 | 2018-01-29 | 144,048,762 | 10,000 | 21.2818 | 676,865,000 | 2017-12-31 |
| 1891 | 2018-01-26 | 144,038,762 | 66,000 | 21.2803 | 676,865,000 | 2017-12-31 |
| 1892 | 2018-01-25 | 143,972,762 | 9,000 | 21.2705 | 676,865,000 | 2017-12-31 |
| 1893 | 2018-01-24 | 143,963,762 | -16,000 | 21.2692 | 676,865,000 | 2017-12-31 |
| 1894 | 2018-01-23 | 143,979,762 | -5,000 | 21.2716 | 676,865,000 | 2017-12-31 |
| 1895 | 2018-01-22 | 143,984,762 | 5,000 | 21.2723 | 676,865,000 | 2017-12-31 |
| 1896 | 2018-01-19 | 143,979,762 | 8,000 | 21.2716 | 676,865,000 | 2017-12-31 |
| 1897 | 2018-01-18 | 143,971,762 | -10,000 | 21.2704 | 676,865,000 | 2017-12-31 |
| 1898 | 2018-01-17 | 143,981,762 | 86,000 | 21.2719 | 676,865,000 | 2017-12-31 |
| 1899 | 2018-01-16 | 143,895,762 | 26,000 | 21.2592 | 676,865,000 | 2017-12-31 |
| 1900 | 2018-01-15 | 143,869,762 | 78,000 | 21.2553 | 676,865,000 | 2017-12-31 |
| 1901 | 2018-01-12 | 143,791,762 | 0 | 21.2438 | 676,865,000 | 2017-12-31 |
| 1902 | 2018-01-11 | 143,791,762 | 10,000 | 21.2438 | 676,865,000 | 2017-12-31 |
| 1903 | 2018-01-10 | 143,781,762 | 0 | 21.2423 | 676,865,000 | 2017-12-31 |
| 1904 | 2018-01-09 | 143,781,762 | 14,000 | 21.2423 | 676,865,000 | 2017-12-31 |
| 1905 | 2018-01-08 | 143,767,762 | 30,000 | 21.2402 | 676,865,000 | 2017-12-31 |
| 1906 | 2018-01-05 | 143,737,762 | 0 | 21.2358 | 676,865,000 | 2017-12-31 |
| 1907 | 2018-01-04 | 143,737,762 | 0 | 21.2358 | 676,865,000 | 2017-12-31 |
| 1908 | 2018-01-03 | 143,737,762 | 78,000 | 21.2358 | 676,865,000 | 2017-12-31 |
| 1909 | 2018-01-02 | 143,659,762 | 4,000 | 21.2243 | 676,865,000 | 2017-12-31 |
| 1910 | 2017-12-29 | 143,655,762 | 197,000 | 21.2237 | 676,865,000 | 2017-11-30 |
| 1911 | 2017-12-28 | 143,458,762 | 50,000 | 21.1946 | 676,865,000 | 2017-11-30 |
| 1912 | 2017-12-27 | 143,408,762 | 118,012 | 21.1872 | 676,865,000 | 2017-11-30 |
| 1913 | 2017-12-22 | 143,290,750 | 16,000 | 21.1698 | 676,865,000 | 2017-11-30 |
| 1914 | 2017-12-21 | 143,274,750 | 0 | 21.1674 | 676,865,000 | 2017-11-30 |
| 1915 | 2017-12-20 | 143,274,750 | 20,000 | 21.1674 | 676,865,000 | 2017-11-30 |
| 1916 | 2017-12-19 | 143,254,750 | 0 | 21.1644 | 676,865,000 | 2017-11-30 |
| 1917 | 2017-12-18 | 143,254,750 | -34,000 | 21.1644 | 676,865,000 | 2017-11-30 |
| 1918 | 2017-12-15 | 143,288,750 | 6,000 | 21.1695 | 676,865,000 | 2017-11-30 |
| 1919 | 2017-12-14 | 143,282,750 | -20,000 | 21.1686 | 676,865,000 | 2017-11-30 |
| 1920 | 2017-12-13 | 143,302,750 | 229,000 | 21.1715 | 676,865,000 | 2017-11-30 |
| 1921 | 2017-12-12 | 143,073,750 | 796,000 | 21.1377 | 676,865,000 | 2017-11-30 |
| 1922 | 2017-12-11 | 142,277,750 | 948,000 | 21.0201 | 676,865,000 | 2017-11-30 |
| 1923 | 2017-12-08 | 141,329,750 | 92,000 | 20.8800 | 676,865,000 | 2017-11-30 |
| 1924 | 2017-12-07 | 141,237,750 | 228,000 | 20.8665 | 676,865,000 | 2017-11-30 |
| 1925 | 2017-12-06 | 141,009,750 | -894,000 | 20.8328 | 676,865,000 | 2017-11-30 |
| 1926 | 2017-12-05 | 141,903,750 | -24,200 | 20.9649 | 676,865,000 | 2017-11-30 |
| 1927 | 2017-12-04 | 141,927,950 | 94,000 | 20.9684 | 676,865,000 | 2017-11-30 |
| 1928 | 2017-12-01 | 141,833,950 | 144,000 | 20.9545 | 676,865,000 | 2017-11-30 |
| 1929 | 2017-11-30 | 141,689,950 | 36,000 | 20.9333 | 676,865,000 | 2017-11-30 |
| 1930 | 2017-11-29 | 141,653,950 | 24,000 | 20.9279 | 676,865,000 | 2017-10-31 |
| 1931 | 2017-11-28 | 141,629,950 | 30,000 | 20.9244 | 676,865,000 | 2017-10-31 |
| 1932 | 2017-11-27 | 141,599,950 | 26,000 | 20.9200 | 676,865,000 | 2017-10-31 |
| 1933 | 2017-11-24 | 141,573,950 | 2,000 | 20.9161 | 676,865,000 | 2017-10-31 |
| 1934 | 2017-11-23 | 141,571,950 | 66,000 | 20.9158 | 676,865,000 | 2017-10-31 |
| 1935 | 2017-11-22 | 141,505,950 | 2,000 | 20.9061 | 676,865,000 | 2017-10-31 |
| 1936 | 2017-11-21 | 141,503,950 | 100,000 | 20.9058 | 676,865,000 | 2017-10-31 |
| 1937 | 2017-11-20 | 141,403,950 | 122,000 | 20.8910 | 676,865,000 | 2017-10-31 |
| 1938 | 2017-11-17 | 141,281,950 | -4,000 | 20.8730 | 676,865,000 | 2017-10-31 |
| 1939 | 2017-11-16 | 141,285,950 | 60,000 | 20.8736 | 676,865,000 | 2017-10-31 |
| 1940 | 2017-11-15 | 141,225,950 | 42,000 | 20.8647 | 676,865,000 | 2017-10-31 |
| 1941 | 2017-11-14 | 141,183,950 | 70,000 | 20.8585 | 676,865,000 | 2017-10-31 |
| 1942 | 2017-11-13 | 141,113,950 | 0 | 20.8482 | 676,865,000 | 2017-10-31 |
| 1943 | 2017-11-10 | 141,113,950 | 2,000 | 20.8482 | 676,865,000 | 2017-10-31 |
| 1944 | 2017-11-09 | 141,111,950 | 56,000 | 20.8479 | 676,865,000 | 2017-10-31 |
| 1945 | 2017-11-08 | 141,055,950 | -6,000 | 20.8396 | 676,865,000 | 2017-10-31 |
| 1946 | 2017-11-07 | 141,061,950 | 0 | 20.8405 | 676,865,000 | 2017-10-31 |
| 1947 | 2017-11-06 | 141,061,950 | 8,000 | 20.8405 | 676,865,000 | 2017-10-31 |
| 1948 | 2017-11-03 | 141,053,950 | 4,000 | 20.8393 | 676,865,000 | 2017-10-31 |
| 1949 | 2017-11-02 | 141,049,950 | -36,000 | 20.8387 | 676,865,000 | 2017-10-31 |
| 1950 | 2017-11-01 | 141,085,950 | -26,000 | 20.8440 | 676,865,000 | 2017-10-31 |
| 1951 | 2017-10-31 | 141,111,950 | 40,000 | 20.8479 | 676,865,000 | 2017-10-31 |
| 1952 | 2017-10-30 | 141,071,950 | 34,000 | 20.8420 | 676,865,000 | 2017-09-30 |
| 1953 | 2017-10-27 | 141,037,950 | -4,000 | 20.8369 | 676,865,000 | 2017-09-30 |
| 1954 | 2017-10-26 | 141,041,950 | -12,000 | 20.8375 | 676,865,000 | 2017-09-30 |
| 1955 | 2017-10-25 | 141,053,950 | 0 | 20.8393 | 676,865,000 | 2017-09-30 |
| 1956 | 2017-10-24 | 141,053,950 | 0 | 20.8393 | 676,865,000 | 2017-09-30 |
| 1957 | 2017-10-23 | 141,053,950 | 64,000 | 20.8393 | 676,865,000 | 2017-09-30 |
| 1958 | 2017-10-20 | 140,989,950 | 6,000 | 20.8298 | 676,865,000 | 2017-09-30 |
| 1959 | 2017-10-19 | 140,983,950 | 0 | 20.8290 | 676,865,000 | 2017-09-30 |
| 1960 | 2017-10-18 | 140,983,950 | 86,000 | 20.8290 | 676,865,000 | 2017-09-30 |
| 1961 | 2017-10-17 | 140,897,950 | -2,000 | 20.8163 | 676,865,000 | 2017-09-30 |
| 1962 | 2017-10-16 | 140,899,950 | 0 | 20.8166 | 676,865,000 | 2017-09-30 |
| 1963 | 2017-10-13 | 140,899,950 | 0 | 20.8166 | 676,865,000 | 2017-09-30 |
| 1964 | 2017-10-12 | 140,899,950 | 0 | 20.8166 | 676,865,000 | 2017-09-30 |
| 1965 | 2017-10-11 | 140,899,950 | 0 | 20.8166 | 676,865,000 | 2017-09-30 |
| 1966 | 2017-10-10 | 140,899,950 | 310,000 | 20.8166 | 676,865,000 | 2017-09-30 |
| 1967 | 2017-10-09 | 140,589,950 | 16,000 | 20.7708 | 676,865,000 | 2017-09-30 |
| 1968 | 2017-10-06 | 140,573,950 | 18,000 | 20.7684 | 676,865,000 | 2017-09-30 |
| 1969 | 2017-10-04 | 140,555,950 | 0 | 20.7657 | 676,865,000 | 2017-09-30 |
| 1970 | 2017-10-03 | 140,555,950 | 26,000 | 20.7657 | 676,865,000 | 2017-09-30 |
| 1971 | 2017-09-29 | 140,529,950 | 26,000 | 20.7619 | 676,865,000 | 2017-08-31 |
| 1972 | 2017-09-28 | 140,503,950 | 0 | 20.7580 | 676,865,000 | 2017-08-31 |
| 1973 | 2017-09-27 | 140,503,950 | 48,000 | 20.7580 | 676,865,000 | 2017-08-31 |
| 1974 | 2017-09-26 | 140,455,950 | 6,000 | 20.7510 | 676,865,000 | 2017-08-31 |
| 1975 | 2017-09-25 | 140,449,950 | 46,000 | 20.7501 | 676,865,000 | 2017-08-31 |
| 1976 | 2017-09-22 | 140,403,950 | -14,000 | 20.7433 | 676,865,000 | 2017-08-31 |
| 1977 | 2017-09-21 | 140,417,950 | 52,000 | 20.7453 | 676,865,000 | 2017-08-31 |
| 1978 | 2017-09-20 | 140,365,950 | -3,506,000 | 20.7377 | 676,865,000 | 2017-08-31 |
| 1979 | 2017-09-19 | 143,871,950 | 0 | 21.2556 | 676,865,000 | 2017-08-31 |
| 1980 | 2017-09-18 | 143,871,950 | -4,000 | 21.2556 | 676,865,000 | 2017-08-31 |
| 1981 | 2017-09-15 | 143,875,950 | 96,000 | 21.2562 | 676,865,000 | 2017-08-31 |
| 1982 | 2017-09-14 | 143,779,950 | 11,984,000 | 21.2420 | 676,865,000 | 2017-08-31 |
| 1983 | 2017-09-13 | 131,795,950 | 24,000 | 19.4715 | 676,865,000 | 2017-08-31 |
| 1984 | 2017-09-12 | 131,771,950 | -18,000 | 19.4680 | 676,865,000 | 2017-08-31 |
| 1985 | 2017-09-11 | 131,789,950 | -30,000 | 19.4706 | 676,865,000 | 2017-08-31 |
| 1986 | 2017-09-08 | 131,819,950 | -24,000 | 19.4751 | 676,865,000 | 2017-08-31 |
| 1987 | 2017-09-07 | 131,843,950 | 10,000 | 19.4786 | 676,865,000 | 2017-08-31 |
| 1988 | 2017-09-06 | 131,833,950 | -4,000 | 19.4771 | 676,865,000 | 2017-08-31 |
| 1989 | 2017-09-05 | 131,837,950 | 24,000 | 19.4777 | 676,865,000 | 2017-08-31 |
| 1990 | 2017-09-04 | 131,813,950 | 6,000 | 19.4742 | 676,865,000 | 2017-08-31 |
| 1991 | 2017-09-01 | 131,807,950 | 146,000 | 19.4733 | 676,865,000 | 2017-08-31 |
| 1992 | 2017-08-31 | 131,661,950 | -44,000 | 19.4517 | 676,865,000 | 2017-08-31 |
| 1993 | 2017-08-30 | 131,705,950 | -508,000 | 19.4582 | 676,865,000 | 2017-07-31 |
| 1994 | 2017-08-29 | 132,213,950 | 36,000 | 19.5333 | 676,865,000 | 2017-07-31 |
| 1995 | 2017-08-28 | 132,177,950 | -87,522 | 19.5280 | 676,865,000 | 2017-07-31 |
| 1996 | 2017-08-25 | 132,265,472 | -192,000 | 19.5409 | 676,865,000 | 2017-07-31 |
| 1997 | 2017-08-24 | 132,457,472 | -26,000 | 19.5693 | 676,865,000 | 2017-07-31 |
| 1998 | 2017-08-23 | 132,483,472 | 0 | 19.5731 | 676,865,000 | 2017-07-31 |
| 1999 | 2017-08-22 | 132,483,472 | 10,000 | 19.5731 | 676,865,000 | 2017-07-31 |
| 2000 | 2017-08-21 | 132,473,472 | 56,000 | 19.5716 | 676,865,000 | 2017-07-31 |
| 2001 | 2017-08-18 | 132,417,472 | 0 | 19.5634 | 676,865,000 | 2017-07-31 |
| 2002 | 2017-08-17 | 132,417,472 | 0 | 19.5634 | 676,865,000 | 2017-07-31 |
| 2003 | 2017-08-16 | 132,417,472 | -4,000 | 19.5634 | 676,865,000 | 2017-07-31 |
| 2004 | 2017-08-15 | 132,421,472 | 2,184 | 19.5639 | 676,865,000 | 2017-07-31 |
| 2005 | 2017-08-14 | 132,419,288 | -10,000 | 19.5636 | 676,865,000 | 2017-07-31 |
| 2006 | 2017-08-11 | 132,429,288 | -20,900 | 19.5651 | 676,865,000 | 2017-07-31 |
| 2007 | 2017-08-10 | 132,450,188 | 21,988 | 19.5682 | 676,865,000 | 2017-07-31 |
| 2008 | 2017-08-09 | 132,428,200 | -253,000 | 19.5649 | 676,865,000 | 2017-07-31 |
| 2009 | 2017-08-08 | 132,681,200 | 30,000 | 19.6023 | 676,865,000 | 2017-07-31 |
| 2010 | 2017-08-07 | 132,651,200 | 0 | 19.5979 | 676,865,000 | 2017-07-31 |
| 2011 | 2017-08-04 | 132,651,200 | 8,000 | 19.5979 | 676,865,000 | 2017-07-31 |
| 2012 | 2017-08-03 | 132,643,200 | -146,000 | 19.5967 | 676,865,000 | 2017-07-31 |
| 2013 | 2017-08-02 | 132,789,200 | 0 | 19.6183 | 676,865,000 | 2017-07-31 |
| 2014 | 2017-08-01 | 132,789,200 | 0 | 19.6183 | 676,865,000 | 2017-07-31 |
| 2015 | 2017-07-31 | 132,789,200 | -6,000 | 19.6183 | 676,865,000 | 2017-07-31 |
| 2016 | 2017-07-28 | 132,795,200 | -100,000 | 19.6192 | 676,865,000 | 2017-06-30 |
| 2017 | 2017-07-27 | 132,895,200 | -66,000 | 19.6339 | 676,865,000 | 2017-06-30 |
| 2018 | 2017-07-26 | 132,961,200 | -22,000 | 19.6437 | 676,865,000 | 2017-06-30 |
| 2019 | 2017-07-25 | 132,983,200 | 0 | 19.6469 | 676,865,000 | 2017-06-30 |
| 2020 | 2017-07-24 | 132,983,200 | -80,000 | 19.6469 | 676,865,000 | 2017-06-30 |
| 2021 | 2017-07-21 | 133,063,200 | 0 | 19.6588 | 676,865,000 | 2017-06-30 |
| 2022 | 2017-07-20 | 133,063,200 | 6,000 | 19.6588 | 676,865,000 | 2017-06-30 |
| 2023 | 2017-07-19 | 133,057,200 | -38,000 | 19.6579 | 676,865,000 | 2017-06-30 |
| 2024 | 2017-07-18 | 133,095,200 | 0 | 19.6635 | 676,865,000 | 2017-06-30 |
| 2025 | 2017-07-17 | 133,095,200 | 14,000 | 19.6635 | 676,865,000 | 2017-06-30 |
| 2026 | 2017-07-14 | 133,081,200 | 10,000 | 19.6614 | 676,865,000 | 2017-06-30 |
| 2027 | 2017-07-13 | 133,071,200 | 30,000 | 19.6599 | 676,865,000 | 2017-06-30 |
| 2028 | 2017-07-12 | 133,041,200 | 0 | 19.6555 | 676,865,000 | 2017-06-30 |
| 2029 | 2017-07-11 | 133,041,200 | 0 | 19.6555 | 676,865,000 | 2017-06-30 |
| 2030 | 2017-07-10 | 133,041,200 | 24,000 | 19.6555 | 676,865,000 | 2017-06-30 |
| 2031 | 2017-07-07 | 133,017,200 | 232,000 | 19.6520 | 676,865,000 | 2017-06-30 |
| 2032 | 2017-07-06 | 132,785,200 | 104,000 | 19.6177 | 676,865,000 | 2017-06-30 |
| 2033 | 2017-07-05 | 132,681,200 | -2,000 | 19.6023 | 676,865,000 | 2017-06-30 |
| 2034 | 2017-07-04 | 132,683,200 | 0 | 19.6026 | 676,865,000 | 2017-06-30 |
| 2035 | 2017-07-03 | 132,683,200 | 262,000 | 19.6026 | 676,865,000 | 2017-06-30 |
| 2036 | 2017-06-30 | 132,421,200 | 224,000 | 19.5639 | 676,865,000 | 2017-06-30 |
| 2037 | 2017-06-29 | 132,197,200 | 48,000 | 19.5308 | 676,865,000 | 2017-05-31 |
| 2038 | 2017-06-28 | 132,149,200 | 0 | 19.5237 | 676,865,000 | 2017-05-31 |
| 2039 | 2017-06-27 | 132,149,200 | 28,000 | 19.5237 | 676,865,000 | 2017-05-31 |
| 2040 | 2017-06-26 | 132,121,200 | 4,000 | 19.5196 | 676,865,000 | 2017-05-31 |
| 2041 | 2017-06-23 | 132,117,200 | 4,000 | 19.5190 | 676,865,000 | 2017-05-31 |
| 2042 | 2017-06-22 | 132,113,200 | 4,000 | 19.5184 | 676,865,000 | 2017-05-31 |
| 2043 | 2017-06-21 | 132,109,200 | 62,000 | 19.5178 | 676,865,000 | 2017-05-31 |
| 2044 | 2017-06-20 | 132,047,200 | 14,000 | 19.5086 | 676,865,000 | 2017-05-31 |
| 2045 | 2017-06-19 | 132,033,200 | 0 | 19.5066 | 676,865,000 | 2017-05-31 |
| 2046 | 2017-06-16 | 132,033,200 | 2,000 | 19.5066 | 676,865,000 | 2017-05-31 |
| 2047 | 2017-06-15 | 132,031,200 | -10,000 | 19.5063 | 676,865,000 | 2017-05-31 |
| 2048 | 2017-06-14 | 132,041,200 | -4,000 | 19.5078 | 676,865,000 | 2017-05-31 |
| 2049 | 2017-06-13 | 132,045,200 | -4,000 | 19.5084 | 676,865,000 | 2017-05-31 |
| 2050 | 2017-06-12 | 132,049,200 | 6,000 | 19.5089 | 676,865,000 | 2017-05-31 |
| 2051 | 2017-06-09 | 132,043,200 | 96,000 | 19.5081 | 676,865,000 | 2017-05-31 |
| 2052 | 2017-06-08 | 131,947,200 | 66,000 | 19.4939 | 676,865,000 | 2017-05-31 |
| 2053 | 2017-06-07 | 131,881,200 | -80,000 | 19.4841 | 676,865,000 | 2017-05-31 |
| 2054 | 2017-06-06 | 131,961,200 | -300,000 | 19.4959 | 676,865,000 | 2017-05-31 |
| 2055 | 2017-06-05 | 132,261,200 | -96,000 | 19.5403 | 676,865,000 | 2017-05-31 |
| 2056 | 2017-06-02 | 132,357,200 | -46,000 | 19.5544 | 676,865,000 | 2017-05-31 |
| 2057 | 2017-06-01 | 132,403,200 | 10,000 | 19.5612 | 676,865,000 | 2017-05-31 |
| 2058 | 2017-05-31 | 132,393,200 | -50,000 | 19.5598 | 676,865,000 | 2017-05-31 |
| 2059 | 2017-05-29 | 132,443,200 | -170,000 | 19.5672 | 676,865,000 | 2017-04-30 |
| 2060 | 2017-05-26 | 132,613,200 | 10,000 | 19.5923 | 676,865,000 | 2017-04-30 |
| 2061 | 2017-05-25 | 132,603,200 | 14,000 | 19.5908 | 676,865,000 | 2017-04-30 |
| 2062 | 2017-05-24 | 132,589,200 | -60,000 | 19.5887 | 676,865,000 | 2017-04-30 |
| 2063 | 2017-05-23 | 132,649,200 | -120,000 | 19.5976 | 676,865,000 | 2017-04-30 |
| 2064 | 2017-05-22 | 132,769,200 | 4,000 | 19.6153 | 676,865,000 | 2017-04-30 |
| 2065 | 2017-05-19 | 132,765,200 | -44,000 | 19.6147 | 676,865,000 | 2017-04-30 |
| 2066 | 2017-05-18 | 132,809,200 | -26,000 | 19.6212 | 676,865,000 | 2017-04-30 |
| 2067 | 2017-05-17 | 132,835,200 | -20,000 | 19.6251 | 676,865,000 | 2017-04-30 |
| 2068 | 2017-05-16 | 132,855,200 | 0 | 19.6280 | 676,865,000 | 2017-04-30 |
| 2069 | 2017-05-15 | 132,855,200 | 10,000 | 19.6280 | 676,865,000 | 2017-04-30 |
| 2070 | 2017-05-12 | 132,845,200 | -24,000 | 19.6265 | 676,865,000 | 2017-04-30 |
| 2071 | 2017-05-11 | 132,869,200 | 20,000 | 19.6301 | 676,865,000 | 2017-04-30 |
| 2072 | 2017-05-10 | 132,849,200 | 0 | 19.6271 | 676,865,000 | 2017-04-30 |
| 2073 | 2017-05-09 | 132,849,200 | -22,000 | 19.6271 | 676,865,000 | 2017-04-30 |
| 2074 | 2017-05-08 | 132,871,200 | 0 | 19.6304 | 676,865,000 | 2017-04-30 |
| 2075 | 2017-05-05 | 132,871,200 | -18,000 | 19.6304 | 676,865,000 | 2017-04-30 |
| 2076 | 2017-05-04 | 132,889,200 | -1,400,000 | 19.6330 | 676,865,000 | 2017-04-30 |
| 2077 | 2017-05-02 | 134,289,200 | -16,000 | 19.8399 | 676,865,000 | 2017-04-30 |
| 2078 | 2017-04-28 | 134,305,200 | -10,000 | 19.8422 | 676,865,000 | 2017-03-31 |
| 2079 | 2017-04-27 | 134,315,200 | 0 | 19.8437 | 676,865,000 | 2017-03-31 |
| 2080 | 2017-04-26 | 134,315,200 | 0 | 19.8437 | 676,865,000 | 2017-03-31 |
| 2081 | 2017-04-25 | 134,315,200 | -68,000 | 19.8437 | 676,865,000 | 2017-03-31 |
| 2082 | 2017-04-24 | 134,383,200 | 16,000 | 19.8538 | 676,865,000 | 2017-03-31 |
| 2083 | 2017-04-21 | 134,367,200 | 0 | 19.8514 | 676,865,000 | 2017-03-31 |
| 2084 | 2017-04-20 | 134,367,200 | 20,000 | 19.8514 | 676,865,000 | 2017-03-31 |
| 2085 | 2017-04-19 | 134,347,200 | -22,000 | 19.8484 | 676,865,000 | 2017-03-31 |
| 2086 | 2017-04-18 | 134,369,200 | -20,000 | 19.8517 | 676,865,000 | 2017-03-31 |
| 2087 | 2017-04-13 | 134,389,200 | 24,000 | 19.8547 | 676,865,000 | 2017-03-31 |
| 2088 | 2017-04-12 | 134,365,200 | -824,000 | 19.8511 | 676,865,000 | 2017-03-31 |
| 2089 | 2017-04-11 | 135,189,200 | 44,000 | 19.9728 | 676,865,000 | 2017-03-31 |
| 2090 | 2017-04-10 | 135,145,200 | 0 | 19.9663 | 676,865,000 | 2017-03-31 |
| 2091 | 2017-04-07 | 135,145,200 | -146,000 | 19.9663 | 676,865,000 | 2017-03-31 |
| 2092 | 2017-04-06 | 135,291,200 | -26,000 | 19.9879 | 676,865,000 | 2017-03-31 |
| 2093 | 2017-04-05 | 135,317,200 | -58,000 | 19.9918 | 676,865,000 | 2017-03-31 |
| 2094 | 2017-04-03 | 135,375,200 | 66,000 | 20.0003 | 676,865,000 | 2017-03-31 |
| 2095 | 2017-03-31 | 135,309,200 | -72,000 | 19.9906 | 676,865,000 | 2017-03-31 |
| 2096 | 2017-03-30 | 135,381,200 | -1,298,000 | 20.0012 | 676,865,000 | 2017-02-28 |
| 2097 | 2017-03-29 | 136,679,200 | -74,000 | 20.1930 | 676,865,000 | 2017-02-28 |
| 2098 | 2017-03-28 | 136,753,200 | 0 | 20.2039 | 676,865,000 | 2017-02-28 |
| 2099 | 2017-03-27 | 136,753,200 | 40,000 | 20.2039 | 676,865,000 | 2017-02-28 |
| 2100 | 2017-03-24 | 136,713,200 | -12,000 | 20.1980 | 676,865,000 | 2017-02-28 |
| 2101 | 2017-03-23 | 136,725,200 | 0 | 20.1998 | 676,865,000 | 2017-02-28 |
| 2102 | 2017-03-22 | 136,725,200 | -30,000 | 20.1998 | 676,865,000 | 2017-02-28 |
| 2103 | 2017-03-21 | 136,755,200 | 0 | 20.2042 | 676,865,000 | 2017-02-28 |
| 2104 | 2017-03-20 | 136,755,200 | -4,000 | 20.2042 | 676,865,000 | 2017-02-28 |
| 2105 | 2017-03-17 | 136,759,200 | -12,000 | 20.2048 | 676,865,000 | 2017-02-28 |
| 2106 | 2017-03-16 | 136,771,200 | 0 | 20.2066 | 676,865,000 | 2017-02-28 |
| 2107 | 2017-03-15 | 136,771,200 | 0 | 20.2066 | 676,865,000 | 2017-02-28 |
| 2108 | 2017-03-14 | 136,771,200 | -20,000 | 20.2066 | 676,865,000 | 2017-02-28 |
| 2109 | 2017-03-13 | 136,791,200 | 112,000 | 20.2095 | 676,865,000 | 2017-02-28 |
| 2110 | 2017-03-10 | 136,679,200 | 142,000 | 20.1930 | 676,865,000 | 2017-02-28 |
| 2111 | 2017-03-09 | 136,537,200 | 0 | 20.1720 | 676,865,000 | 2017-02-28 |
| 2112 | 2017-03-08 | 136,537,200 | 0 | 20.1720 | 676,865,000 | 2017-02-28 |
| 2113 | 2017-03-07 | 136,537,200 | -38,000 | 20.1720 | 676,865,000 | 2017-02-28 |
| 2114 | 2017-03-06 | 136,575,200 | 30,000 | 20.1776 | 676,865,000 | 2017-02-28 |
| 2115 | 2017-03-03 | 136,545,200 | -70,000 | 20.1732 | 676,865,000 | 2017-02-28 |
| 2116 | 2017-03-02 | 136,615,200 | 40,000 | 20.1835 | 676,865,000 | 2017-02-28 |
| 2117 | 2017-03-01 | 136,575,200 | 0 | 20.1776 | 676,865,000 | 2017-02-28 |
| 2118 | 2017-02-28 | 136,575,200 | 0 | 20.1776 | 676,865,000 | 2017-02-28 |
| 2119 | 2017-02-27 | 136,575,200 | 50,000 | 20.1776 | 676,865,000 | 2017-01-31 |
| 2120 | 2017-02-24 | 136,525,200 | 144,000 | 20.1702 | 676,865,000 | 2017-01-31 |
| 2121 | 2017-02-23 | 136,381,200 | 2,000 | 20.1490 | 676,865,000 | 2017-01-31 |
| 2122 | 2017-02-22 | 136,379,200 | -10,000 | 20.1487 | 676,865,000 | 2017-01-31 |
| 2123 | 2017-02-21 | 136,389,200 | 0 | 20.1501 | 676,865,000 | 2017-01-31 |
| 2124 | 2017-02-20 | 136,389,200 | 0 | 20.1501 | 676,865,000 | 2017-01-31 |
| 2125 | 2017-02-17 | 136,389,200 | 72,000 | 20.1501 | 676,865,000 | 2017-01-31 |
| 2126 | 2017-02-16 | 136,317,200 | -34,000 | 20.1395 | 676,865,000 | 2017-01-31 |
| 2127 | 2017-02-15 | 136,351,200 | -108,000 | 20.1445 | 676,865,000 | 2017-01-31 |
| 2128 | 2017-02-14 | 136,459,200 | 0 | 20.1605 | 676,865,000 | 2017-01-31 |
| 2129 | 2017-02-13 | 136,459,200 | -14,000 | 20.1605 | 676,865,000 | 2017-01-31 |
| 2130 | 2017-02-10 | 136,473,200 | 0 | 20.1625 | 676,865,000 | 2017-01-31 |
| 2131 | 2017-02-09 | 136,473,200 | 0 | 20.1625 | 676,865,000 | 2017-01-31 |
| 2132 | 2017-02-08 | 136,473,200 | -6,000 | 20.1625 | 676,865,000 | 2017-01-31 |
| 2133 | 2017-02-07 | 136,479,200 | 0 | 20.1634 | 676,865,000 | 2017-01-31 |
| 2134 | 2017-02-06 | 136,479,200 | 0 | 20.1634 | 676,865,000 | 2017-01-31 |
| 2135 | 2017-02-03 | 136,479,200 | 2,000 | 20.1634 | 676,865,000 | 2017-01-31 |
| 2136 | 2017-02-02 | 136,477,200 | -4,000 | 20.1631 | 676,865,000 | 2017-01-31 |
| 2137 | 2017-02-01 | 136,481,200 | 0 | 20.1637 | 676,865,000 | 2017-01-31 |
| 2138 | 2017-01-27 | 136,481,200 | 0 | 20.1637 | 676,865,000 | 2016-12-31 |
| 2139 | 2017-01-26 | 136,481,200 | 60,000 | 20.1637 | 676,865,000 | 2016-12-31 |
| 2140 | 2017-01-25 | 136,421,200 | 260,000 | 20.1549 | 676,865,000 | 2016-12-31 |
| 2141 | 2017-01-24 | 136,161,200 | 56,000 | 20.1164 | 676,865,000 | 2016-12-31 |
| 2142 | 2017-01-23 | 136,105,200 | -20,000 | 20.1082 | 676,865,000 | 2016-12-31 |
| 2143 | 2017-01-20 | 136,125,200 | 0 | 20.1111 | 676,865,000 | 2016-12-31 |
| 2144 | 2017-01-19 | 136,125,200 | 0 | 20.1111 | 676,865,000 | 2016-12-31 |
| 2145 | 2017-01-18 | 136,125,200 | 98,000 | 20.1111 | 676,865,000 | 2016-12-31 |
| 2146 | 2017-01-17 | 136,027,200 | 10,000 | 20.0967 | 676,865,000 | 2016-12-31 |
| 2147 | 2017-01-16 | 136,017,200 | 30,000 | 20.0952 | 676,865,000 | 2016-12-31 |
| 2148 | 2017-01-13 | 135,987,200 | 6,000 | 20.0907 | 676,865,000 | 2016-12-31 |
| 2149 | 2017-01-12 | 135,981,200 | 2,000 | 20.0899 | 676,865,000 | 2016-12-31 |
| 2150 | 2017-01-11 | 135,979,200 | -16,000 | 20.0896 | 676,865,000 | 2016-12-31 |
| 2151 | 2017-01-10 | 135,995,200 | 0 | 20.0919 | 676,865,000 | 2016-12-31 |
| 2152 | 2017-01-09 | 135,995,200 | 28,000 | 20.0919 | 676,865,000 | 2016-12-31 |
| 2153 | 2017-01-06 | 135,967,200 | 0 | 20.0878 | 676,865,000 | 2016-12-31 |
| 2154 | 2017-01-05 | 135,967,200 | -34,000 | 20.0878 | 676,865,000 | 2016-12-31 |
| 2155 | 2017-01-04 | 136,001,200 | 10,000 | 20.0928 | 676,865,000 | 2016-12-31 |
| 2156 | 2017-01-03 | 135,991,200 | 0 | 20.0913 | 676,865,000 | 2016-12-31 |
| 2157 | 2016-12-30 | 135,991,200 | -80,000 | 20.0913 | 676,865,000 | 2016-11-30 |
| 2158 | 2016-12-29 | 136,071,200 | 94,000 | 20.1032 | 676,865,000 | 2016-11-30 |
| 2159 | 2016-12-28 | 135,977,200 | 0 | 20.0893 | 676,865,000 | 2016-11-30 |
| 2160 | 2016-12-23 | 135,977,200 | -4,000 | 20.0893 | 676,865,000 | 2016-11-30 |
| 2161 | 2016-12-22 | 135,981,200 | 10,000 | 20.0899 | 676,865,000 | 2016-11-30 |
| 2162 | 2016-12-21 | 135,971,200 | -16,000 | 20.0884 | 676,865,000 | 2016-11-30 |
| 2163 | 2016-12-20 | 135,987,200 | 0 | 20.0907 | 676,865,000 | 2016-11-30 |
| 2164 | 2016-12-19 | 135,987,200 | 6,000 | 20.0907 | 676,865,000 | 2016-11-30 |
| 2165 | 2016-12-16 | 135,981,200 | 0 | 20.0899 | 676,865,000 | 2016-11-30 |
| 2166 | 2016-12-15 | 135,981,200 | 0 | 20.0899 | 676,865,000 | 2016-11-30 |
| 2167 | 2016-12-14 | 135,981,200 | 0 | 20.0899 | 676,865,000 | 2016-11-30 |
| 2168 | 2016-12-13 | 135,981,200 | 0 | 20.0899 | 676,865,000 | 2016-11-30 |
| 2169 | 2016-12-12 | 135,981,200 | 30,000 | 20.0899 | 676,865,000 | 2016-11-30 |
| 2170 | 2016-12-09 | 135,951,200 | -236,000 | 20.0854 | 676,865,000 | 2016-11-30 |
| 2171 | 2016-12-08 | 136,187,200 | 0 | 20.1203 | 676,865,000 | 2016-11-30 |
| 2172 | 2016-12-07 | 136,187,200 | 0 | 20.1203 | 676,865,000 | 2016-11-30 |
| 2173 | 2016-12-06 | 136,187,200 | 0 | 20.1203 | 676,865,000 | 2016-11-30 |
| 2174 | 2016-12-05 | 136,187,200 | 0 | 20.1203 | 676,865,000 | 2016-11-30 |
| 2175 | 2016-12-02 | 136,187,200 | 32,000 | 20.1203 | 676,865,000 | 2016-11-30 |
| 2176 | 2016-12-01 | 136,155,200 | 0 | 20.1156 | 676,865,000 | 2016-11-30 |
| 2177 | 2016-11-30 | 136,155,200 | 0 | 20.1156 | 676,865,000 | 2016-11-30 |
| 2178 | 2016-11-29 | 136,155,200 | 72,000 | 20.1156 | 676,865,000 | 2016-10-31 |
| 2179 | 2016-11-28 | 136,083,200 | 0 | 20.1049 | 676,865,000 | 2016-10-31 |
| 2180 | 2016-11-25 | 136,083,200 | -2,000,000 | 20.1049 | 676,865,000 | 2016-10-31 |
| 2181 | 2016-11-24 | 138,083,200 | 0 | 20.4004 | 676,865,000 | 2016-10-31 |
| 2182 | 2016-11-23 | 138,083,200 | -50,000 | 20.4004 | 676,865,000 | 2016-10-31 |
| 2183 | 2016-11-22 | 138,133,200 | -14,000 | 20.4078 | 676,865,000 | 2016-10-31 |
| 2184 | 2016-11-21 | 138,147,200 | 28,000 | 20.4099 | 676,865,000 | 2016-10-31 |
| 2185 | 2016-11-18 | 138,119,200 | -176,000 | 20.4057 | 676,865,000 | 2016-10-31 |
| 2186 | 2016-11-17 | 138,295,200 | 12,000 | 20.4317 | 676,865,000 | 2016-10-31 |
| 2187 | 2016-11-16 | 138,283,200 | 0 | 20.4300 | 676,865,000 | 2016-10-31 |
| 2188 | 2016-11-15 | 138,283,200 | 0 | 20.4300 | 676,865,000 | 2016-10-31 |
| 2189 | 2016-11-14 | 138,283,200 | -4,000 | 20.4300 | 676,865,000 | 2016-10-31 |
| 2190 | 2016-11-11 | 138,287,200 | 218,000 | 20.4305 | 676,865,000 | 2016-10-31 |
| 2191 | 2016-11-10 | 138,069,200 | 0 | 20.3983 | 676,865,000 | 2016-10-31 |
| 2192 | 2016-11-09 | 138,069,200 | -16,000 | 20.3983 | 676,865,000 | 2016-10-31 |
| 2193 | 2016-11-08 | 138,085,200 | 0 | 20.4007 | 676,865,000 | 2016-10-31 |
| 2194 | 2016-11-07 | 138,085,200 | -278,000 | 20.4007 | 676,865,000 | 2016-10-31 |
| 2195 | 2016-11-04 | 138,363,200 | -612,000 | 20.4418 | 676,865,000 | 2016-10-31 |
| 2196 | 2016-11-03 | 138,975,200 | 30,000 | 20.5322 | 676,865,000 | 2016-10-31 |
| 2197 | 2016-11-02 | 138,945,200 | 18,000 | 20.5278 | 676,865,000 | 2016-10-31 |
| 2198 | 2016-11-01 | 138,927,200 | 10,000 | 20.5251 | 676,865,000 | 2016-10-31 |
| 2199 | 2016-10-31 | 138,917,200 | 0 | 20.5236 | 676,865,000 | 2016-10-31 |
| 2200 | 2016-10-28 | 138,917,200 | -78,000 | 20.5236 | 676,865,000 | 2016-09-30 |
| 2201 | 2016-10-27 | 138,995,200 | -26,000 | 20.5351 | 676,865,000 | 2016-09-30 |
| 2202 | 2016-10-26 | 139,021,200 | 100,000 | 20.5390 | 676,865,000 | 2016-09-30 |
| 2203 | 2016-10-25 | 138,921,200 | -30,000 | 20.5242 | 676,865,000 | 2016-09-30 |
| 2204 | 2016-10-24 | 138,951,200 | -94,000 | 20.5286 | 676,865,000 | 2016-09-30 |
| 2205 | 2016-10-21 | 139,045,200 | 0 | 20.5425 | 676,865,000 | 2016-09-30 |
| 2206 | 2016-10-20 | 139,045,200 | -4,000 | 20.5425 | 676,865,000 | 2016-09-30 |
| 2207 | 2016-10-19 | 139,049,200 | -64,000 | 20.5431 | 676,865,000 | 2016-09-30 |
| 2208 | 2016-10-18 | 139,113,200 | -712,000 | 20.5526 | 676,865,000 | 2016-09-30 |
| 2209 | 2016-10-17 | 139,825,200 | -508,000 | 20.6578 | 676,865,000 | 2016-09-30 |
| 2210 | 2016-10-14 | 140,333,200 | -50,000 | 20.7328 | 676,865,000 | 2016-09-30 |
| 2211 | 2016-10-13 | 140,383,200 | 180,000 | 20.7402 | 676,865,000 | 2016-09-30 |
| 2212 | 2016-10-12 | 140,203,200 | -266,000 | 20.7136 | 676,865,000 | 2016-09-30 |
| 2213 | 2016-10-11 | 140,469,200 | -1,538,000 | 20.7529 | 676,865,000 | 2016-09-30 |
| 2214 | 2016-10-07 | 142,007,200 | -186,000 | 20.9801 | 676,865,000 | 2016-09-30 |
| 2215 | 2016-10-06 | 142,193,200 | -1,215,000 | 21.0076 | 676,865,000 | 2016-09-30 |
| 2216 | 2016-10-05 | 143,408,200 | 4,000 | 21.1871 | 676,865,000 | 2016-09-30 |
| 2217 | 2016-10-04 | 143,404,200 | 0 | 21.1865 | 676,865,000 | 2016-09-30 |
| 2218 | 2016-10-03 | 143,404,200 | 20,000 | 21.1865 | 676,865,000 | 2016-09-30 |
| 2219 | 2016-09-30 | 143,384,200 | -330,000 | 21.1836 | 676,865,000 | 2016-09-30 |
| 2220 | 2016-09-29 | 143,714,200 | -102,000 | 21.2323 | 676,865,000 | 2016-08-31 |
| 2221 | 2016-09-28 | 143,816,200 | -198,000 | 21.2474 | 676,865,000 | 2016-08-31 |
| 2222 | 2016-09-27 | 144,014,200 | -2,000 | 21.2767 | 676,865,000 | 2016-08-31 |
| 2223 | 2016-09-26 | 144,016,200 | 0 | 21.2769 | 676,865,000 | 2016-08-31 |
| 2224 | 2016-09-23 | 144,016,200 | -52,000 | 21.2769 | 676,865,000 | 2016-08-31 |
| 2225 | 2016-09-22 | 144,068,200 | 1,532,000 | 21.2846 | 676,865,000 | 2016-08-31 |
| 2226 | 2016-09-21 | 142,536,200 | 20,000 | 21.0583 | 676,865,000 | 2016-08-31 |
| 2227 | 2016-09-20 | 142,516,200 | 44,000 | 21.0553 | 676,865,000 | 2016-08-31 |
| 2228 | 2016-09-19 | 142,472,200 | 178,000 | 21.0488 | 676,865,000 | 2016-08-31 |
| 2229 | 2016-09-15 | 142,294,200 | -14,000 | 21.0225 | 676,865,000 | 2016-08-31 |
| 2230 | 2016-09-14 | 142,308,200 | 152,000 | 21.0246 | 676,865,000 | 2016-08-31 |
| 2231 | 2016-09-13 | 142,156,200 | 186,000 | 21.0021 | 676,865,000 | 2016-08-31 |
| 2232 | 2016-09-12 | 141,970,200 | -30,000 | 20.9747 | 676,865,000 | 2016-08-31 |
| 2233 | 2016-09-09 | 142,000,200 | -392,000 | 20.9791 | 676,865,000 | 2016-08-31 |
| 2234 | 2016-09-08 | 142,392,200 | -201,800 | 21.0370 | 676,865,000 | 2016-08-31 |
| 2235 | 2016-09-07 | 142,594,000 | -12,000 | 21.0668 | 676,865,000 | 2016-08-31 |
| 2236 | 2016-09-06 | 142,606,000 | -2,000 | 21.0686 | 676,865,000 | 2016-08-31 |
| 2237 | 2016-09-05 | 142,608,000 | 72,000 | 21.0689 | 676,865,000 | 2016-08-31 |
| 2238 | 2016-09-02 | 142,536,000 | -24,000 | 21.0583 | 676,865,000 | 2016-08-31 |
| 2239 | 2016-09-01 | 142,560,000 | 206,000 | 21.0618 | 676,865,000 | 2016-08-31 |
| 2240 | 2016-08-31 | 142,354,000 | 428,000 | 21.0314 | 676,865,000 | 2016-08-31 |
| 2241 | 2016-08-30 | 141,926,000 | -64,000 | 20.9681 | 676,865,000 | 2016-07-31 |
| 2242 | 2016-08-29 | 141,990,000 | 2,000 | 20.9776 | 676,865,000 | 2016-07-31 |
| 2243 | 2016-08-26 | 141,988,000 | 888,000 | 20.9773 | 676,865,000 | 2016-07-31 |
| 2244 | 2016-08-25 | 141,100,000 | -24,000 | 20.8461 | 676,865,000 | 2016-07-31 |
| 2245 | 2016-08-24 | 141,124,000 | -2,000 | 20.8497 | 676,865,000 | 2016-07-31 |
| 2246 | 2016-08-23 | 141,126,000 | -2,000 | 20.8499 | 676,865,000 | 2016-07-31 |
| 2247 | 2016-08-22 | 141,128,000 | 20,000 | 20.8502 | 676,865,000 | 2016-07-31 |
| 2248 | 2016-08-19 | 141,108,000 | -496,000 | 20.8473 | 676,865,000 | 2016-07-31 |
| 2249 | 2016-08-18 | 141,604,000 | 28,000 | 20.9206 | 676,865,000 | 2016-07-31 |
| 2250 | 2016-08-17 | 141,576,000 | 16,000 | 20.9164 | 676,865,000 | 2016-07-31 |
| 2251 | 2016-08-16 | 141,560,000 | 12,000 | 20.9141 | 676,865,000 | 2016-07-31 |
| 2252 | 2016-08-15 | 141,548,000 | 0 | 20.9123 | 676,865,000 | 2016-07-31 |
| 2253 | 2016-08-12 | 141,548,000 | -88,000 | 20.9123 | 676,865,000 | 2016-07-31 |
| 2254 | 2016-08-11 | 141,636,000 | -68,000 | 20.9253 | 676,865,000 | 2016-07-31 |
| 2255 | 2016-08-10 | 141,704,000 | -422,000 | 20.9353 | 676,865,000 | 2016-07-31 |
| 2256 | 2016-08-09 | 142,126,000 | -12,000 | 20.9977 | 676,865,000 | 2016-07-31 |
| 2257 | 2016-08-08 | 142,138,000 | 106,000 | 20.9995 | 676,865,000 | 2016-07-31 |
| 2258 | 2016-08-05 | 142,032,000 | -20,000 | 20.9838 | 676,865,000 | 2016-07-31 |
| 2259 | 2016-08-04 | 142,052,000 | -6,000 | 20.9868 | 676,865,000 | 2016-07-31 |
| 2260 | 2016-08-03 | 142,058,000 | -20,000 | 20.9876 | 676,865,000 | 2016-07-31 |
| 2261 | 2016-08-02 | 142,078,000 | 0 | 20.9906 | 676,865,000 | 2016-07-31 |
| 2262 | 2016-08-01 | 142,078,000 | -58,000 | 20.9906 | 676,865,000 | 2016-07-31 |
| 2263 | 2016-07-29 | 142,136,000 | 30,000 | 20.9992 | 676,865,000 | 2016-06-30 |
| 2264 | 2016-07-28 | 142,106,000 | -10,000 | 20.9947 | 676,865,000 | 2016-06-30 |
| 2265 | 2016-07-27 | 142,116,000 | -2,000 | 20.9962 | 676,865,000 | 2016-06-30 |
| 2266 | 2016-07-26 | 142,118,000 | 0 | 20.9965 | 676,865,000 | 2016-06-30 |
| 2267 | 2016-07-25 | 142,118,000 | 6,000 | 20.9965 | 676,865,000 | 2016-06-30 |
| 2268 | 2016-07-22 | 142,112,000 | 140,000 | 20.9956 | 676,865,000 | 2016-06-30 |
| 2269 | 2016-07-21 | 141,972,000 | 0 | 20.9749 | 676,865,000 | 2016-06-30 |
| 2270 | 2016-07-20 | 141,972,000 | 0 | 20.9749 | 676,865,000 | 2016-06-30 |
| 2271 | 2016-07-19 | 141,972,000 | 0 | 20.9749 | 676,865,000 | 2016-06-30 |
| 2272 | 2016-07-18 | 141,972,000 | 0 | 20.9749 | 676,865,000 | 2016-06-30 |
| 2273 | 2016-07-15 | 141,972,000 | 8,000 | 20.9749 | 676,865,000 | 2016-06-30 |
| 2274 | 2016-07-14 | 141,964,000 | 22,000 | 20.9738 | 676,865,000 | 2016-06-30 |
| 2275 | 2016-07-13 | 141,942,000 | 206,000 | 20.9705 | 676,865,000 | 2016-06-30 |
| 2276 | 2016-07-12 | 141,736,000 | 100,000 | 20.9401 | 676,865,000 | 2016-06-30 |
| 2277 | 2016-07-11 | 141,636,000 | 52,000 | 20.9253 | 676,865,000 | 2016-06-30 |
| 2278 | 2016-07-08 | 141,584,000 | 0 | 20.9176 | 676,865,000 | 2016-06-30 |
| 2279 | 2016-07-07 | 141,584,000 | 140,000 | 20.9176 | 676,865,000 | 2016-06-30 |
| 2280 | 2016-07-06 | 141,444,000 | 0 | 20.8969 | 676,865,000 | 2016-06-30 |
| 2281 | 2016-07-05 | 141,444,000 | -78,000 | 20.8969 | 676,865,000 | 2016-06-30 |
| 2282 | 2016-07-04 | 141,522,000 | 2,000 | 20.9085 | 676,865,000 | 2016-06-30 |
| 2283 | 2016-06-30 | 141,520,000 | 0 | 20.9082 | 676,865,000 | 2016-06-30 |
| 2284 | 2016-06-29 | 141,520,000 | 2,000 | 20.9082 | 676,865,000 | 2016-05-31 |
| 2285 | 2016-06-28 | 141,518,000 | 90,000 | 20.9079 | 676,865,000 | 2016-05-31 |
| 2286 | 2016-06-27 | 141,428,000 | 10,000 | 20.8946 | 676,865,000 | 2016-05-31 |
| 2287 | 2016-06-24 | 141,418,000 | 10,000 | 20.8931 | 676,865,000 | 2016-05-31 |
| 2288 | 2016-06-23 | 141,408,000 | 16,000 | 20.8916 | 676,865,000 | 2016-05-31 |
| 2289 | 2016-06-22 | 141,392,000 | -10,000 | 20.8892 | 676,865,000 | 2016-05-31 |
| 2290 | 2016-06-21 | 141,402,000 | -34,000 | 20.8907 | 676,865,000 | 2016-05-31 |
| 2291 | 2016-06-20 | 141,436,000 | 1,966,000 | 20.8957 | 676,865,000 | 2016-05-31 |
| 2292 | 2016-06-17 | 139,470,000 | 24,000 | 20.6053 | 676,865,000 | 2016-05-31 |
| 2293 | 2016-06-16 | 139,446,000 | 130,000 | 20.6017 | 676,865,000 | 2016-05-31 |
| 2294 | 2016-06-15 | 139,316,000 | -10,000 | 20.5825 | 676,865,000 | 2016-05-31 |
| 2295 | 2016-06-14 | 139,326,000 | 0 | 20.5840 | 676,865,000 | 2016-05-31 |
| 2296 | 2016-06-13 | 139,326,000 | 0 | 20.5840 | 676,865,000 | 2016-05-31 |
| 2297 | 2016-06-10 | 139,326,000 | 0 | 20.5840 | 676,865,000 | 2016-05-31 |
| 2298 | 2016-06-08 | 139,326,000 | 50,000 | 20.5840 | 676,865,000 | 2016-05-31 |
| 2299 | 2016-06-07 | 139,276,000 | -52,000 | 20.5766 | 676,865,000 | 2016-05-31 |
| 2300 | 2016-06-06 | 139,328,000 | 150,000 | 20.5843 | 676,865,000 | 2016-05-31 |
| 2301 | 2016-06-03 | 139,178,000 | 42,000 | 20.5622 | 676,865,000 | 2016-05-31 |
| 2302 | 2016-06-02 | 139,136,000 | 250,000 | 20.5559 | 676,865,000 | 2016-05-31 |
| 2303 | 2016-06-01 | 138,886,000 | 50,000 | 20.5190 | 676,865,000 | 2016-05-31 |
| 2304 | 2016-05-31 | 138,836,000 | 0 | 20.5116 | 676,865,000 | 2016-05-31 |
| 2305 | 2016-05-30 | 138,836,000 | -78,000 | 20.5116 | 676,865,000 | 2016-04-30 |
| 2306 | 2016-05-27 | 138,914,000 | 0 | 20.5231 | 676,865,000 | 2016-04-30 |
| 2307 | 2016-05-26 | 138,914,000 | -114,000 | 20.5231 | 676,865,000 | 2016-04-30 |
| 2308 | 2016-05-25 | 139,028,000 | 90,000 | 20.5400 | 676,865,000 | 2016-04-30 |
| 2309 | 2016-05-24 | 138,938,000 | 98,000 | 20.5267 | 676,865,000 | 2016-04-30 |
| 2310 | 2016-05-23 | 138,840,000 | 102,000 | 20.5122 | 676,865,000 | 2016-04-30 |
| 2311 | 2016-05-20 | 138,738,000 | -30,000 | 20.4971 | 676,865,000 | 2016-04-30 |
| 2312 | 2016-05-19 | 138,768,000 | 0 | 20.5016 | 676,865,000 | 2016-04-30 |
| 2313 | 2016-05-18 | 138,768,000 | 30,000 | 20.5016 | 676,865,000 | 2016-04-30 |
| 2314 | 2016-05-17 | 138,738,000 | 0 | 20.4971 | 676,865,000 | 2016-04-30 |
| 2315 | 2016-05-16 | 138,738,000 | 0 | 20.4971 | 676,865,000 | 2016-04-30 |
| 2316 | 2016-05-13 | 138,738,000 | 56,000 | 20.4971 | 676,865,000 | 2016-04-30 |
| 2317 | 2016-05-12 | 138,682,000 | 90,000 | 20.4889 | 676,865,000 | 2016-04-30 |
| 2318 | 2016-05-11 | 138,592,000 | 0 | 20.4756 | 676,865,000 | 2016-04-30 |
| 2319 | 2016-05-10 | 138,592,000 | 0 | 20.4756 | 676,865,000 | 2016-04-30 |
| 2320 | 2016-05-09 | 138,592,000 | -26,000 | 20.4756 | 676,865,000 | 2016-04-30 |
| 2321 | 2016-05-06 | 138,618,000 | 0 | 20.4794 | 676,865,000 | 2016-04-30 |
| 2322 | 2016-05-05 | 138,618,000 | 188,000 | 20.4794 | 676,865,000 | 2016-04-30 |
| 2323 | 2016-05-04 | 138,430,000 | 10,000 | 20.4516 | 676,865,000 | 2016-04-30 |
| 2324 | 2016-05-03 | 138,420,000 | 208,000 | 20.4502 | 676,865,000 | 2016-04-30 |
| 2325 | 2016-04-29 | 138,212,000 | -136,000 | 20.4194 | 676,865,000 | 2016-03-31 |
| 2326 | 2016-04-28 | 138,348,000 | -238,000 | 20.4395 | 676,865,000 | 2016-03-31 |
| 2327 | 2016-04-27 | 138,586,000 | -12,000 | 20.4747 | 676,865,000 | 2016-03-31 |
| 2328 | 2016-04-26 | 138,598,000 | -12,000 | 20.4765 | 676,865,000 | 2016-03-31 |
| 2329 | 2016-04-25 | 138,610,000 | 1,100,000 | 20.4782 | 676,865,000 | 2016-03-31 |
| 2330 | 2016-04-22 | 137,510,000 | 232,000 | 20.3157 | 676,865,000 | 2016-03-31 |
| 2331 | 2016-04-21 | 137,278,000 | 100,000 | 20.2814 | 676,865,000 | 2016-03-31 |
| 2332 | 2016-04-20 | 137,178,000 | 184,000 | 20.2667 | 676,865,000 | 2016-03-31 |
| 2333 | 2016-04-19 | 136,994,000 | 300,000 | 20.2395 | 676,865,000 | 2016-03-31 |
| 2334 | 2016-04-18 | 136,694,000 | 128,000 | 20.1952 | 676,865,000 | 2016-03-31 |
| 2335 | 2016-04-15 | 136,566,000 | 52,000 | 20.1763 | 676,865,000 | 2016-03-31 |
| 2336 | 2016-04-14 | 136,514,000 | -2,000 | 20.1686 | 676,865,000 | 2016-03-31 |
| 2337 | 2016-04-13 | 136,516,000 | 0 | 20.1689 | 676,865,000 | 2016-03-31 |
| 2338 | 2016-04-12 | 136,516,000 | -2,000 | 20.1689 | 676,865,000 | 2016-03-31 |
| 2339 | 2016-04-11 | 136,518,000 | 26,000 | 20.1692 | 676,865,000 | 2016-03-31 |
| 2340 | 2016-04-08 | 136,492,000 | 100,000 | 20.1653 | 676,865,000 | 2016-03-31 |
| 2341 | 2016-04-07 | 136,392,000 | 26,000 | 20.1505 | 676,865,000 | 2016-03-31 |
| 2342 | 2016-04-06 | 136,366,000 | 4,000 | 20.1467 | 676,865,000 | 2016-03-31 |
| 2343 | 2016-04-05 | 136,362,000 | -50,000 | 20.1461 | 676,865,000 | 2016-03-31 |
| 2344 | 2016-04-01 | 136,412,000 | 0 | 20.1535 | 676,865,000 | 2016-03-31 |
| 2345 | 2016-03-31 | 136,412,000 | 34,000 | 20.1535 | 676,865,000 | 2016-03-31 |
| 2346 | 2016-03-30 | 136,378,000 | 0 | 20.1485 | 676,865,000 | 2016-02-29 |
| 2347 | 2016-03-29 | 136,378,000 | 0 | 20.1485 | 676,865,000 | 2016-02-29 |
| 2348 | 2016-03-24 | 136,378,000 | 0 | 20.1485 | 676,865,000 | 2016-02-29 |
| 2349 | 2016-03-23 | 136,378,000 | 12,000 | 20.1485 | 676,865,000 | 2016-02-29 |
| 2350 | 2016-03-22 | 136,366,000 | 0 | 20.1467 | 676,865,000 | 2016-02-29 |
| 2351 | 2016-03-21 | 136,366,000 | 0 | 20.1467 | 676,865,000 | 2016-02-29 |
| 2352 | 2016-03-18 | 136,366,000 | 0 | 20.1467 | 676,865,000 | 2016-02-29 |
| 2353 | 2016-03-17 | 136,366,000 | 0 | 20.1467 | 676,865,000 | 2016-02-29 |
| 2354 | 2016-03-16 | 136,366,000 | -10,000 | 20.1467 | 676,865,000 | 2016-02-29 |
| 2355 | 2016-03-15 | 136,376,000 | -4,000 | 20.1482 | 676,865,000 | 2016-02-29 |
| 2356 | 2016-03-14 | 136,380,000 | 0 | 20.1488 | 676,865,000 | 2016-02-29 |
| 2357 | 2016-03-11 | 136,380,000 | 0 | 20.1488 | 676,865,000 | 2016-02-29 |
| 2358 | 2016-03-10 | 136,380,000 | -2,000 | 20.1488 | 676,865,000 | 2016-02-29 |
| 2359 | 2016-03-09 | 136,382,000 | -2,000 | 20.1491 | 676,865,000 | 2016-02-29 |
| 2360 | 2016-03-08 | 136,384,000 | 0 | 20.1494 | 676,865,000 | 2016-02-29 |
| 2361 | 2016-03-07 | 136,384,000 | -2,000 | 20.1494 | 676,865,000 | 2016-02-29 |
| 2362 | 2016-03-04 | 136,386,000 | 0 | 20.1497 | 676,865,000 | 2016-02-29 |
| 2363 | 2016-03-03 | 136,386,000 | 20,000 | 20.1497 | 676,865,000 | 2016-02-29 |
| 2364 | 2016-03-02 | 136,366,000 | 0 | 20.1467 | 676,865,000 | 2016-02-29 |
| 2365 | 2016-03-01 | 136,366,000 | 10,000 | 20.1467 | 676,865,000 | 2016-02-29 |
| 2366 | 2016-02-29 | 136,356,000 | 0 | 20.1452 | 676,865,000 | 2016-02-29 |
| 2367 | 2016-02-26 | 136,356,000 | 10,000 | 20.1452 | 676,865,000 | 2016-01-31 |
| 2368 | 2016-02-25 | 136,346,000 | 14,000 | 20.1438 | 676,865,000 | 2016-01-31 |
| 2369 | 2016-02-24 | 136,332,000 | 2,000 | 20.1417 | 676,865,000 | 2016-01-31 |
| 2370 | 2016-02-23 | 136,330,000 | 88,000 | 20.1414 | 676,865,000 | 2016-01-31 |
| 2371 | 2016-02-22 | 136,242,000 | 0 | 20.1284 | 676,865,000 | 2016-01-31 |
| 2372 | 2016-02-19 | 136,242,000 | 0 | 20.1284 | 676,865,000 | 2016-01-31 |
| 2373 | 2016-02-18 | 136,242,000 | 14,000 | 20.1284 | 676,865,000 | 2016-01-31 |
| 2374 | 2016-02-17 | 136,228,000 | 238,000 | 20.1263 | 676,865,000 | 2016-01-31 |
| 2375 | 2016-02-16 | 135,990,000 | -36,000 | 20.0912 | 676,865,000 | 2016-01-31 |
| 2376 | 2016-02-15 | 136,026,000 | 8,000 | 20.0965 | 676,865,000 | 2016-01-31 |
| 2377 | 2016-02-12 | 136,018,000 | 0 | 20.0953 | 676,865,000 | 2016-01-31 |
| 2378 | 2016-02-11 | 136,018,000 | 0 | 20.0953 | 676,865,000 | 2016-01-31 |
| 2379 | 2016-02-05 | 136,018,000 | 0 | 20.0953 | 676,865,000 | 2016-01-31 |
| 2380 | 2016-02-04 | 136,018,000 | 0 | 20.0953 | 676,865,000 | 2016-01-31 |
| 2381 | 2016-02-03 | 136,018,000 | 32,000 | 20.0953 | 676,865,000 | 2016-01-31 |
| 2382 | 2016-02-02 | 135,986,000 | 0 | 20.0906 | 676,865,000 | 2016-01-31 |
| 2383 | 2016-02-01 | 135,986,000 | 0 | 20.0906 | 676,865,000 | 2016-01-31 |
| 2384 | 2016-01-29 | 135,986,000 | 0 | 20.0906 | 676,865,000 | 2015-12-31 |
| 2385 | 2016-01-28 | 135,986,000 | 0 | 20.0906 | 676,865,000 | 2015-12-31 |
| 2386 | 2016-01-27 | 135,986,000 | -32,000 | 20.0906 | 676,865,000 | 2015-12-31 |
| 2387 | 2016-01-26 | 136,018,000 | 24,000 | 20.0953 | 676,865,000 | 2015-12-31 |
| 2388 | 2016-01-25 | 135,994,000 | 0 | 20.0917 | 676,865,000 | 2015-12-31 |
| 2389 | 2016-01-22 | 135,994,000 | -36,000 | 20.0917 | 676,865,000 | 2015-12-31 |
| 2390 | 2016-01-21 | 136,030,000 | 0 | 20.0971 | 676,865,000 | 2015-12-31 |
| 2391 | 2016-01-20 | 136,030,000 | 0 | 20.0971 | 676,865,000 | 2015-12-31 |
| 2392 | 2016-01-19 | 136,030,000 | 0 | 20.0971 | 676,865,000 | 2015-12-31 |
| 2393 | 2016-01-18 | 136,030,000 | 0 | 20.0971 | 676,865,000 | 2015-12-31 |
| 2394 | 2016-01-15 | 136,030,000 | 38,000 | 20.0971 | 676,865,000 | 2015-12-31 |
| 2395 | 2016-01-14 | 135,992,000 | -2,000 | 20.0915 | 676,865,000 | 2015-12-31 |
| 2396 | 2016-01-13 | 135,994,000 | 0 | 20.0917 | 676,865,000 | 2015-12-31 |
| 2397 | 2016-01-12 | 135,994,000 | 0 | 20.0917 | 676,865,000 | 2015-12-31 |
| 2398 | 2016-01-11 | 135,994,000 | 20,000 | 20.0917 | 676,865,000 | 2015-12-31 |
| 2399 | 2016-01-08 | 135,974,000 | -32,000 | 20.0888 | 676,865,000 | 2015-12-31 |
| 2400 | 2016-01-07 | 136,006,000 | -2,000 | 20.0935 | 676,865,000 | 2015-12-31 |
| 2401 | 2016-01-06 | 136,008,000 | 0 | 20.0938 | 676,865,000 | 2015-12-31 |
| 2402 | 2016-01-05 | 136,008,000 | 8,000 | 20.0938 | 676,865,000 | 2015-12-31 |
| 2403 | 2016-01-04 | 136,000,000 | -6,000 | 20.0926 | 676,865,000 | 2015-12-31 |
| 2404 | 2015-12-31 | 136,006,000 | 0 | 20.0935 | 676,865,000 | 2015-12-31 |
| 2405 | 2015-12-30 | 136,006,000 | -48,000 | 20.0935 | 676,865,000 | 2015-11-30 |
| 2406 | 2015-12-29 | 136,054,000 | 126,000 | 20.1006 | 676,865,000 | 2015-11-30 |
| 2407 | 2015-12-28 | 135,928,000 | 0 | 20.0820 | 676,865,000 | 2015-11-30 |
| 2408 | 2015-12-24 | 135,928,000 | 0 | 20.0820 | 676,865,000 | 2015-11-30 |
| 2409 | 2015-12-23 | 135,928,000 | 0 | 20.0820 | 676,865,000 | 2015-11-30 |
| 2410 | 2015-12-22 | 135,928,000 | 0 | 20.0820 | 676,865,000 | 2015-11-30 |
| 2411 | 2015-12-21 | 135,928,000 | -2,000 | 20.0820 | 676,865,000 | 2015-11-30 |
| 2412 | 2015-12-18 | 135,930,000 | 0 | 20.0823 | 676,865,000 | 2015-11-30 |
| 2413 | 2015-12-17 | 135,930,000 | 0 | 20.0823 | 676,865,000 | 2015-11-30 |
| 2414 | 2015-12-16 | 135,930,000 | 0 | 20.0823 | 676,865,000 | 2015-11-30 |
| 2415 | 2015-12-15 | 135,930,000 | -20,000 | 20.0823 | 676,865,000 | 2015-11-30 |
| 2416 | 2015-12-14 | 135,950,000 | 0 | 20.0852 | 676,865,000 | 2015-11-30 |
| 2417 | 2015-12-11 | 135,950,000 | -10,000 | 20.0852 | 676,865,000 | 2015-11-30 |
| 2418 | 2015-12-10 | 135,960,000 | 0 | 20.0867 | 676,865,000 | 2015-11-30 |
| 2419 | 2015-12-09 | 135,960,000 | -18,000 | 20.0867 | 676,865,000 | 2015-11-30 |
| 2420 | 2015-12-08 | 135,978,000 | -16,000 | 20.0894 | 676,865,000 | 2015-11-30 |
| 2421 | 2015-12-07 | 135,994,000 | 0 | 20.0917 | 676,865,000 | 2015-11-30 |
| 2422 | 2015-12-04 | 135,994,000 | 0 | 20.0917 | 676,865,000 | 2015-11-30 |
| 2423 | 2015-12-03 | 135,994,000 | -10,000 | 20.0917 | 676,865,000 | 2015-11-30 |
| 2424 | 2015-12-02 | 136,004,000 | 0 | 20.0932 | 676,865,000 | 2015-11-30 |
| 2425 | 2015-12-01 | 136,004,000 | -40,000 | 20.0932 | 676,865,000 | 2015-11-30 |
| 2426 | 2015-11-30 | 136,044,000 | 0 | 20.0991 | 676,865,000 | 2015-11-30 |
| 2427 | 2015-11-27 | 136,044,000 | -6,000 | 20.0991 | 676,865,000 | 2015-10-31 |
| 2428 | 2015-11-26 | 136,050,000 | 0 | 20.1000 | 676,865,000 | 2015-10-31 |
| 2429 | 2015-11-25 | 136,050,000 | -46,000 | 20.1000 | 676,865,000 | 2015-10-31 |
| 2430 | 2015-11-24 | 136,096,000 | -18,000 | 20.1068 | 676,865,000 | 2015-10-31 |
| 2431 | 2015-11-23 | 136,114,000 | -42,000 | 20.1095 | 676,865,000 | 2015-10-31 |
| 2432 | 2015-11-20 | 136,156,000 | -2,000 | 20.1157 | 676,865,000 | 2015-10-31 |
| 2433 | 2015-11-19 | 136,158,000 | 0 | 20.1160 | 676,865,000 | 2015-10-31 |
| 2434 | 2015-11-18 | 136,158,000 | 0 | 20.1160 | 676,865,000 | 2015-10-31 |
| 2435 | 2015-11-17 | 136,158,000 | 12,000 | 20.1160 | 676,865,000 | 2015-10-31 |
| 2436 | 2015-11-16 | 136,146,000 | 76,000 | 20.1142 | 676,865,000 | 2015-10-31 |
| 2437 | 2015-11-13 | 136,070,000 | 86,000 | 20.1030 | 676,865,000 | 2015-10-31 |
| 2438 | 2015-11-12 | 135,984,000 | 112,000 | 20.0903 | 676,865,000 | 2015-10-31 |
| 2439 | 2015-11-11 | 135,872,000 | 40,000 | 20.0737 | 676,865,000 | 2015-10-31 |
| 2440 | 2015-11-10 | 135,832,000 | 8,000 | 20.0678 | 676,865,000 | 2015-10-31 |
| 2441 | 2015-11-09 | 135,824,000 | 0 | 20.0666 | 676,865,000 | 2015-10-31 |
| 2442 | 2015-11-06 | 135,824,000 | 0 | 20.0666 | 676,865,000 | 2015-10-31 |
| 2443 | 2015-11-05 | 135,824,000 | 0 | 20.0666 | 676,865,000 | 2015-10-31 |
| 2444 | 2015-11-04 | 135,824,000 | 20,000 | 20.0666 | 676,865,000 | 2015-10-31 |
| 2445 | 2015-11-03 | 135,804,000 | 0 | 20.0637 | 676,865,000 | 2015-10-31 |
| 2446 | 2015-11-02 | 135,804,000 | 32,000 | 20.0637 | 676,865,000 | 2015-10-31 |
| 2447 | 2015-10-30 | 135,772,000 | -12,000 | 20.0589 | 676,865,000 | 2015-09-30 |
| 2448 | 2015-10-29 | 135,784,000 | 138,000 | 20.0607 | 676,865,000 | 2015-09-30 |
| 2449 | 2015-10-28 | 135,646,000 | 2,000 | 20.0403 | 676,865,000 | 2015-09-30 |
| 2450 | 2015-10-27 | 135,644,000 | 2,000 | 20.0400 | 676,865,000 | 2015-09-30 |
| 2451 | 2015-10-26 | 135,642,000 | -10,000 | 20.0397 | 676,865,000 | 2015-09-30 |
| 2452 | 2015-10-23 | 135,652,000 | -2,000 | 20.0412 | 676,865,000 | 2015-09-30 |
| 2453 | 2015-10-22 | 135,654,000 | 8,000 | 20.0415 | 676,865,000 | 2015-09-30 |
| 2454 | 2015-10-20 | 135,646,000 | 0 | 20.0403 | 676,865,000 | 2015-09-30 |
| 2455 | 2015-10-19 | 135,646,000 | -2,000 | 20.0403 | 676,865,000 | 2015-09-30 |
| 2456 | 2015-10-16 | 135,648,000 | 0 | 20.0406 | 676,865,000 | 2015-09-30 |
| 2457 | 2015-10-15 | 135,648,000 | 80,000 | 20.0406 | 676,865,000 | 2015-09-30 |
| 2458 | 2015-10-14 | 135,568,000 | 34,000 | 20.0288 | 676,865,000 | 2015-09-30 |
| 2459 | 2015-10-13 | 135,534,000 | 0 | 20.0238 | 676,865,000 | 2015-09-30 |
| 2460 | 2015-10-12 | 135,534,000 | -2,000 | 20.0238 | 676,865,000 | 2015-09-30 |
| 2461 | 2015-10-09 | 135,536,000 | 0 | 20.0241 | 676,865,000 | 2015-09-30 |
| 2462 | 2015-10-08 | 135,536,000 | 0 | 20.0241 | 676,865,000 | 2015-09-30 |
| 2463 | 2015-10-07 | 135,536,000 | -8,000 | 20.0241 | 676,865,000 | 2015-09-30 |
| 2464 | 2015-10-06 | 135,544,000 | -38,000 | 20.0253 | 676,865,000 | 2015-09-30 |
| 2465 | 2015-10-05 | 135,582,000 | 16,000 | 20.0309 | 676,865,000 | 2015-09-30 |
| 2466 | 2015-10-02 | 135,566,000 | 0 | 20.0285 | 676,865,000 | 2015-09-30 |
| 2467 | 2015-09-30 | 135,566,000 | 0 | 20.0285 | 676,865,000 | 2015-09-30 |
| 2468 | 2015-09-29 | 135,566,000 | 0 | 20.0285 | 676,865,000 | 2015-08-31 |
| 2469 | 2015-09-25 | 135,566,000 | 50,000 | 20.0285 | 676,865,000 | 2015-08-31 |
| 2470 | 2015-09-24 | 135,516,000 | -8,000 | 20.0211 | 676,865,000 | 2015-08-31 |
| 2471 | 2015-09-23 | 135,524,000 | 0 | 20.0223 | 676,865,000 | 2015-08-31 |
| 2472 | 2015-09-22 | 135,524,000 | 2,000 | 20.0223 | 676,865,000 | 2015-08-31 |
| 2473 | 2015-09-21 | 135,522,000 | 0 | 20.0220 | 676,865,000 | 2015-08-31 |
| 2474 | 2015-09-18 | 135,522,000 | 0 | 20.0220 | 676,865,000 | 2015-08-31 |
| 2475 | 2015-09-17 | 135,522,000 | 8,000 | 20.0220 | 676,865,000 | 2015-08-31 |
| 2476 | 2015-09-16 | 135,514,000 | 8,000 | 20.0208 | 676,865,000 | 2015-08-31 |
| 2477 | 2015-09-15 | 135,506,000 | 42,000 | 20.0196 | 676,865,000 | 2015-08-31 |
| 2478 | 2015-09-14 | 135,464,000 | -28,000 | 20.0134 | 676,865,000 | 2015-08-31 |
| 2479 | 2015-09-11 | 135,492,000 | 0 | 20.0176 | 676,865,000 | 2015-08-31 |
| 2480 | 2015-09-10 | 135,492,000 | 198,000 | 20.0176 | 676,865,000 | 2015-08-31 |
| 2481 | 2015-09-09 | 135,294,000 | 80,000 | 19.9883 | 676,865,000 | 2015-08-31 |
| 2482 | 2015-09-08 | 135,214,000 | -2,000 | 19.9765 | 676,865,000 | 2015-08-31 |
| 2483 | 2015-09-07 | 135,216,000 | -12,000 | 19.9768 | 676,865,000 | 2015-08-31 |
| 2484 | 2015-09-04 | 135,228,000 | 50,000 | 19.9786 | 676,865,000 | 2015-08-31 |
| 2485 | 2015-09-02 | 135,178,000 | 0 | 19.9712 | 676,865,000 | 2015-08-31 |
| 2486 | 2015-09-01 | 135,178,000 | 4,000 | 19.9712 | 676,865,000 | 2015-08-31 |
| 2487 | 2015-08-31 | 135,174,000 | 26,000 | 19.9706 | 676,865,000 | 2015-08-31 |
| 2488 | 2015-08-28 | 135,148,000 | 84,000 | 19.9668 | 676,865,000 | 2015-07-31 |
| 2489 | 2015-08-27 | 135,064,000 | 1,774,000 | 19.9543 | 676,865,000 | 2015-07-31 |
| 2490 | 2015-08-26 | 133,290,000 | 48,000 | 19.6923 | 676,865,000 | 2015-07-31 |
| 2491 | 2015-08-25 | 133,242,000 | -16,000 | 19.6852 | 676,865,000 | 2015-07-31 |
| 2492 | 2015-08-24 | 133,258,000 | 0 | 19.6875 | 676,865,000 | 2015-07-31 |
| 2493 | 2015-08-21 | 133,258,000 | -48,000 | 19.6875 | 676,865,000 | 2015-07-31 |
| 2494 | 2015-08-20 | 133,306,000 | -38,000 | 19.6946 | 676,865,000 | 2015-07-31 |
| 2495 | 2015-08-19 | 133,344,000 | -382,000 | 19.7002 | 676,865,000 | 2015-07-31 |
| 2496 | 2015-08-18 | 133,726,000 | -76,000 | 19.7567 | 676,865,000 | 2015-07-31 |
| 2497 | 2015-08-17 | 133,802,000 | -80,000 | 19.7679 | 676,865,000 | 2015-07-31 |
| 2498 | 2015-08-14 | 133,882,000 | -158,000 | 19.7797 | 676,865,000 | 2015-07-31 |
| 2499 | 2015-08-13 | 134,040,000 | -246,000 | 19.8031 | 676,865,000 | 2015-07-31 |
| 2500 | 2015-08-12 | 134,286,000 | 16,000 | 19.8394 | 676,865,000 | 2015-07-31 |
| 2501 | 2015-08-11 | 134,270,000 | 0 | 19.8370 | 676,865,000 | 2015-07-31 |
| 2502 | 2015-08-10 | 134,270,000 | -50,000 | 19.8370 | 676,865,000 | 2015-07-31 |
| 2503 | 2015-08-07 | 134,320,000 | 0 | 19.8444 | 676,865,000 | 2015-07-31 |
| 2504 | 2015-08-06 | 134,320,000 | 0 | 19.8444 | 676,865,000 | 2015-07-31 |
| 2505 | 2015-08-05 | 134,320,000 | 10,000 | 19.8444 | 676,865,000 | 2015-07-31 |
| 2506 | 2015-08-04 | 134,310,000 | -110,000 | 19.8430 | 676,865,000 | 2015-07-31 |
| 2507 | 2015-08-03 | 134,420,000 | 0 | 19.8592 | 676,865,000 | 2015-07-31 |
| 2508 | 2015-07-31 | 134,420,000 | -4,000 | 19.8592 | 676,865,000 | 2015-07-31 |
| 2509 | 2015-07-30 | 134,424,000 | -8,000 | 19.8598 | 676,865,000 | 2015-06-30 |
| 2510 | 2015-07-29 | 134,432,000 | 0 | 19.8610 | 676,865,000 | 2015-06-30 |
| 2511 | 2015-07-28 | 134,432,000 | -12,000 | 19.8610 | 676,865,000 | 2015-06-30 |
| 2512 | 2015-07-27 | 134,444,000 | -20,000 | 19.8627 | 676,865,000 | 2015-06-30 |
| 2513 | 2015-07-24 | 134,464,000 | -22,000 | 19.8657 | 676,865,000 | 2015-06-30 |
| 2514 | 2015-07-23 | 134,486,000 | -456,000 | 19.8690 | 676,865,000 | 2015-06-30 |
| 2515 | 2015-07-22 | 134,942,000 | -422,000 | 19.9363 | 676,865,000 | 2015-06-30 |
| 2516 | 2015-07-21 | 135,364,000 | -36,000 | 19.9987 | 676,865,000 | 2015-06-30 |
| 2517 | 2015-07-20 | 135,400,000 | -8,000 | 20.0040 | 676,865,000 | 2015-06-30 |
| 2518 | 2015-07-17 | 135,408,000 | -22,000 | 20.0052 | 676,865,000 | 2015-06-30 |
| 2519 | 2015-07-16 | 135,430,000 | 6,000 | 20.0084 | 676,865,000 | 2015-06-30 |
| 2520 | 2015-07-15 | 135,424,000 | -58,000 | 20.0075 | 676,865,000 | 2015-06-30 |
| 2521 | 2015-07-14 | 135,482,000 | 48,000 | 20.0161 | 676,865,000 | 2015-06-30 |
| 2522 | 2015-07-13 | 135,434,000 | 92,000 | 20.0090 | 676,865,000 | 2015-06-30 |
| 2523 | 2015-07-10 | 135,342,000 | 724,000 | 19.9954 | 676,865,000 | 2015-06-30 |
| 2524 | 2015-07-09 | 134,618,000 | 404,000 | 19.8885 | 676,865,000 | 2015-06-30 |
| 2525 | 2015-07-08 | 134,214,000 | 112,000 | 19.8288 | 676,865,000 | 2015-06-30 |
| 2526 | 2015-07-07 | 134,102,000 | 706,000 | 19.8122 | 676,865,000 | 2015-06-30 |
| 2527 | 2015-07-06 | 133,396,000 | 10,000 | 19.7079 | 676,865,000 | 2015-06-30 |
| 2528 | 2015-07-03 | 133,386,000 | -180,000 | 19.7064 | 676,865,000 | 2015-06-30 |
| 2529 | 2015-07-02 | 133,566,000 | -68,000 | 19.7330 | 676,865,000 | 2015-06-30 |
| 2530 | 2015-06-30 | 133,634,000 | -172,000 | 19.7431 | 676,865,000 | 2015-06-30 |
| 2531 | 2015-06-29 | 133,806,000 | -82,000 | 19.7685 | 676,865,000 | 2015-05-31 |
| 2532 | 2015-06-26 | 133,888,000 | 6,000 | 19.7806 | 676,865,000 | 2015-05-31 |
| 2533 | 2015-06-25 | 133,882,000 | -22,000 | 19.7797 | 676,865,000 | 2015-05-31 |
| 2534 | 2015-06-24 | 133,904,000 | -28,000 | 19.7830 | 676,865,000 | 2015-05-31 |
| 2535 | 2015-06-23 | 133,932,000 | -56,000 | 19.7871 | 676,865,000 | 2015-05-31 |
| 2536 | 2015-06-22 | 133,988,000 | 67,000 | 19.7954 | 676,865,000 | 2015-05-31 |
| 2537 | 2015-06-19 | 133,921,000 | 1,828,000 | 19.7855 | 676,865,000 | 2015-05-31 |
| 2538 | 2015-06-18 | 132,093,000 | -828,000 | 19.5154 | 676,865,000 | 2015-05-31 |
| 2539 | 2015-06-17 | 132,921,000 | -1,500,000 | 19.6377 | 676,865,000 | 2015-05-31 |
| 2540 | 2015-06-16 | 134,421,000 | 32,000 | 19.8594 | 676,865,000 | 2015-05-31 |
| 2541 | 2015-06-15 | 134,389,000 | 66,000 | 19.8546 | 676,865,000 | 2015-05-31 |
| 2542 | 2015-06-12 | 134,323,000 | 240,000 | 19.8449 | 676,865,000 | 2015-05-31 |
| 2543 | 2015-06-11 | 134,083,000 | 48,000 | 19.8094 | 676,865,000 | 2015-05-31 |
| 2544 | 2015-06-10 | 134,035,000 | -98,000 | 19.8023 | 676,865,000 | 2015-05-31 |
| 2545 | 2015-06-09 | 134,133,000 | -424,000 | 19.8168 | 676,865,000 | 2015-05-31 |
| 2546 | 2015-06-08 | 134,557,000 | 248,000 | 19.8794 | 676,865,000 | 2015-05-31 |
| 2547 | 2015-06-05 | 134,309,000 | 1,290,000 | 19.8428 | 676,865,000 | 2015-05-31 |
| 2548 | 2015-06-04 | 133,019,000 | 1,872,000 | 19.6522 | 676,865,000 | 2015-05-31 |
| 2549 | 2015-06-03 | 131,147,000 | -2,256,000 | 19.3757 | 676,865,000 | 2015-05-31 |
| 2550 | 2015-06-02 | 133,403,000 | -36,000 | 19.7090 | 676,865,000 | 2015-05-31 |
| 2551 | 2015-06-01 | 133,439,000 | -58,000 | 19.7143 | 676,865,000 | 2015-05-31 |
| 2552 | 2015-05-29 | 133,497,000 | -2,000 | 19.7228 | 676,865,000 | 2015-04-30 |
| 2553 | 2015-05-28 | 133,499,000 | 58,633 | 19.7231 | 676,865,000 | 2015-04-30 |
| 2554 | 2015-05-27 | 133,440,367 | -127,209 | 19.7145 | 676,865,000 | 2015-04-30 |
| 2555 | 2015-05-26 | 133,567,576 | -326,000 | 19.7333 | 676,865,000 | 2015-04-30 |
| 2556 | 2015-05-22 | 133,893,576 | -12,000 | 19.7814 | 676,865,000 | 2015-04-30 |
| 2557 | 2015-05-21 | 133,905,576 | 4,000 | 19.7832 | 676,865,000 | 2015-04-30 |
| 2558 | 2015-05-20 | 133,901,576 | 14,000 | 19.7826 | 676,865,000 | 2015-04-30 |
| 2559 | 2015-05-19 | 133,887,576 | 0 | 19.7805 | 676,865,000 | 2015-04-30 |
| 2560 | 2015-05-18 | 133,887,576 | 0 | 19.7805 | 676,865,000 | 2015-04-30 |
| 2561 | 2015-05-15 | 133,887,576 | -176,000 | 19.7805 | 676,865,000 | 2015-04-30 |
| 2562 | 2015-05-14 | 134,063,576 | 0 | 19.8065 | 676,865,000 | 2015-04-30 |
| 2563 | 2015-05-13 | 134,063,576 | 0 | 19.8065 | 676,865,000 | 2015-04-30 |
| 2564 | 2015-05-12 | 134,063,576 | 0 | 19.8065 | 676,865,000 | 2015-04-30 |
| 2565 | 2015-05-11 | 134,063,576 | -10,000 | 19.8065 | 676,865,000 | 2015-04-30 |
| 2566 | 2015-05-08 | 134,073,576 | -128,000 | 19.8080 | 676,865,000 | 2015-04-30 |
| 2567 | 2015-05-07 | 134,201,576 | 2,000 | 19.8269 | 676,865,000 | 2015-04-30 |
| 2568 | 2015-05-06 | 134,199,576 | 104,000 | 19.8266 | 676,865,000 | 2015-04-30 |
| 2569 | 2015-05-05 | 134,095,576 | -1,060,000 | 19.8113 | 676,865,000 | 2015-04-30 |
| 2570 | 2015-05-04 | 135,155,576 | 533,836 | 19.9679 | 676,865,000 | 2015-04-30 |
| 2571 | 2015-04-30 | 134,621,740 | -156,000 | 19.8890 | 676,865,000 | 2015-04-30 |
| 2572 | 2015-04-29 | 134,777,740 | 18,934,540 | 19.9121 | 676,865,000 | 2015-03-31 |
| 2573 | 2015-04-28 | 115,843,200 | 240,000 | 17.1147 | 676,865,000 | 2015-03-31 |
| 2574 | 2015-04-27 | 115,603,200 | -4,000 | 17.0792 | 676,865,000 | 2015-03-31 |
| 2575 | 2015-04-24 | 115,607,200 | -19,055,243 | 17.0798 | 676,865,000 | 2015-03-31 |
| 2576 | 2015-04-23 | 134,662,443 | -16,000 | 19.8950 | 676,865,000 | 2015-03-31 |
| 2577 | 2015-04-22 | 134,678,443 | 76,000 | 19.8974 | 676,865,000 | 2015-03-31 |
| 2578 | 2015-04-21 | 134,602,443 | 356,000 | 19.8862 | 676,865,000 | 2015-03-31 |
| 2579 | 2015-04-20 | 134,246,443 | 30,000 | 19.8336 | 676,865,000 | 2015-03-31 |
| 2580 | 2015-04-17 | 134,216,443 | 250,000 | 19.8291 | 676,865,000 | 2015-03-31 |
| 2581 | 2015-04-16 | 133,966,443 | 20,000 | 19.7922 | 676,865,000 | 2015-03-31 |
| 2582 | 2015-04-15 | 133,946,443 | -310,000 | 19.7892 | 676,865,000 | 2015-03-31 |
| 2583 | 2015-04-14 | 134,256,443 | 1,178,449 | 19.8350 | 676,865,000 | 2015-03-31 |
| 2584 | 2015-04-13 | 133,077,994 | 206,000 | 19.6609 | 676,865,000 | 2015-03-31 |
| 2585 | 2015-04-10 | 132,871,994 | 96,000 | 19.6305 | 676,865,000 | 2015-03-31 |
| 2586 | 2015-04-09 | 132,775,994 | 0 | 19.6163 | 676,865,000 | 2015-03-31 |
| 2587 | 2015-04-08 | 132,775,994 | 80,000 | 19.6163 | 676,865,000 | 2015-03-31 |
| 2588 | 2015-04-02 | 132,695,994 | 78,000 | 19.6045 | 676,865,000 | 2015-03-31 |
| 2589 | 2015-04-01 | 132,617,994 | 756,000 | 19.5930 | 676,865,000 | 2015-03-31 |
| 2590 | 2015-03-31 | 131,861,994 | -324,000 | 19.4813 | 676,865,000 | 2015-03-31 |
| 2591 | 2015-03-30 | 132,185,994 | 0 | 19.5292 | 676,865,000 | 2015-02-28 |
| 2592 | 2015-03-27 | 132,185,994 | 2,000 | 19.5292 | 676,865,000 | 2015-02-28 |
| 2593 | 2015-03-26 | 132,183,994 | -2,000 | 19.5289 | 676,865,000 | 2015-02-28 |
| 2594 | 2015-03-25 | 132,185,994 | -50,000 | 19.5292 | 676,865,000 | 2015-02-28 |
| 2595 | 2015-03-24 | 132,235,994 | -64,000 | 19.5365 | 676,865,000 | 2015-02-28 |
| 2596 | 2015-03-23 | 132,299,994 | -20,000 | 19.5460 | 676,865,000 | 2015-02-28 |
| 2597 | 2015-03-20 | 132,319,994 | 0 | 19.5489 | 676,865,000 | 2015-02-28 |
| 2598 | 2015-03-19 | 132,319,994 | -10,000 | 19.5489 | 676,865,000 | 2015-02-28 |
| 2599 | 2015-03-18 | 132,329,994 | 74,000 | 19.5504 | 676,865,000 | 2015-02-28 |
| 2600 | 2015-03-17 | 132,255,994 | 100,000 | 19.5395 | 676,865,000 | 2015-02-28 |
| 2601 | 2015-03-16 | 132,155,994 | 30,000 | 19.5247 | 676,865,000 | 2015-02-28 |
| 2602 | 2015-03-13 | 132,125,994 | -40,000 | 19.5203 | 676,865,000 | 2015-02-28 |
| 2603 | 2015-03-12 | 132,165,994 | 0 | 19.5262 | 676,865,000 | 2015-02-28 |
| 2604 | 2015-03-11 | 132,165,994 | -98,000 | 19.5262 | 676,865,000 | 2015-02-28 |
| 2605 | 2015-03-10 | 132,263,994 | -40,000 | 19.5407 | 676,865,000 | 2015-02-28 |
| 2606 | 2015-03-09 | 132,303,994 | 0 | 19.5466 | 676,865,000 | 2015-02-28 |
| 2607 | 2015-03-06 | 132,303,994 | 30,000 | 19.5466 | 676,865,000 | 2015-02-28 |
| 2608 | 2015-03-05 | 132,273,994 | 22,000 | 19.5422 | 676,865,000 | 2015-02-28 |
| 2609 | 2015-03-04 | 132,251,994 | -282,000 | 19.5389 | 676,865,000 | 2015-02-28 |
| 2610 | 2015-03-03 | 132,533,994 | 313,000 | 19.5806 | 676,865,000 | 2015-02-28 |
| 2611 | 2015-03-02 | 132,220,994 | 10,000 | 19.5343 | 676,865,000 | 2015-02-28 |
| 2612 | 2015-02-27 | 132,210,994 | 4,000 | 19.5328 | 676,865,000 | 2015-01-31 |
| 2613 | 2015-02-26 | 132,206,994 | 82,000 | 19.5323 | 676,865,000 | 2015-01-31 |
| 2614 | 2015-02-25 | 132,124,994 | -130,000 | 19.5201 | 676,865,000 | 2015-01-31 |
| 2615 | 2015-02-24 | 132,254,994 | -84,000 | 19.5393 | 676,865,000 | 2015-01-31 |
| 2616 | 2015-02-23 | 132,338,994 | 320,000 | 19.5518 | 676,865,000 | 2015-01-31 |
| 2617 | 2015-02-18 | 132,018,994 | 0 | 19.5045 | 676,865,000 | 2015-01-31 |
| 2618 | 2015-02-17 | 132,018,994 | 2,000 | 19.5045 | 676,865,000 | 2015-01-31 |
| 2619 | 2015-02-16 | 132,016,994 | -34,000 | 19.5042 | 676,865,000 | 2015-01-31 |
| 2620 | 2015-02-13 | 132,050,994 | -14,000 | 19.5092 | 676,865,000 | 2015-01-31 |
| 2621 | 2015-02-12 | 132,064,994 | 1,314,323 | 19.5113 | 676,865,000 | 2015-01-31 |
| 2622 | 2015-02-11 | 130,750,671 | 0 | 19.3171 | 676,865,000 | 2015-01-31 |
| 2623 | 2015-02-10 | 130,750,671 | -26,000 | 19.3171 | 676,865,000 | 2015-01-31 |
| 2624 | 2015-02-09 | 130,776,671 | 20,000 | 19.3209 | 676,865,000 | 2015-01-31 |
| 2625 | 2015-02-06 | 130,756,671 | -30,000 | 19.3180 | 676,865,000 | 2015-01-31 |
| 2626 | 2015-02-05 | 130,786,671 | -100,000 | 19.3224 | 676,865,000 | 2015-01-31 |
| 2627 | 2015-02-04 | 130,886,671 | 10,000 | 19.3372 | 676,865,000 | 2015-01-31 |
| 2628 | 2015-02-03 | 130,876,671 | 130,000 | 19.3357 | 676,865,000 | 2015-01-31 |
| 2629 | 2015-02-02 | 130,746,671 | -28,000 | 19.3165 | 676,865,000 | 2015-01-31 |
| 2630 | 2015-01-30 | 130,774,671 | -40,000 | 19.3206 | 676,865,000 | 2014-12-31 |
| 2631 | 2015-01-29 | 130,814,671 | 0 | 19.3266 | 676,865,000 | 2014-12-31 |
| 2632 | 2015-01-28 | 130,814,671 | 572,564 | 19.3266 | 676,865,000 | 2014-12-31 |
| 2633 | 2015-01-27 | 130,242,107 | -84,000 | 19.2420 | 676,865,000 | 2014-12-31 |
| 2634 | 2015-01-26 | 130,326,107 | -190,000 | 19.2544 | 676,865,000 | 2014-12-31 |
| 2635 | 2015-01-23 | 130,516,107 | -90,000 | 19.2824 | 676,865,000 | 2014-12-31 |
| 2636 | 2015-01-22 | 130,606,107 | 0 | 19.2957 | 676,865,000 | 2014-12-31 |
| 2637 | 2015-01-21 | 130,606,107 | 0 | 19.2957 | 676,865,000 | 2014-12-31 |
| 2638 | 2015-01-20 | 130,606,107 | -550,000 | 19.2957 | 676,865,000 | 2014-12-31 |
| 2639 | 2015-01-19 | 131,156,107 | 0 | 19.3770 | 676,865,000 | 2014-12-31 |
| 2640 | 2015-01-16 | 131,156,107 | -790,000 | 19.3770 | 676,865,000 | 2014-12-31 |
| 2641 | 2015-01-15 | 131,946,107 | -944,000 | 19.4937 | 676,865,000 | 2014-12-31 |
| 2642 | 2015-01-14 | 132,890,107 | -200,000 | 19.6332 | 676,865,000 | 2014-12-31 |
| 2643 | 2015-01-13 | 133,090,107 | -86,000 | 19.6627 | 676,865,000 | 2014-12-31 |
| 2644 | 2015-01-12 | 133,176,107 | -560,000 | 19.6754 | 676,865,000 | 2014-12-31 |
| 2645 | 2015-01-09 | 133,736,107 | 30,000 | 19.7582 | 676,865,000 | 2014-12-31 |
| 2646 | 2015-01-08 | 133,706,107 | -390,000 | 19.7537 | 676,865,000 | 2014-12-31 |
| 2647 | 2015-01-07 | 134,096,107 | -34,000 | 19.8114 | 676,865,000 | 2014-12-31 |
| 2648 | 2015-01-06 | 134,130,107 | 2,367,447 | 19.8164 | 676,865,000 | 2014-12-31 |
| 2649 | 2015-01-05 | 131,762,660 | -2,144,000 | 19.4666 | 676,865,000 | 2014-12-31 |
| 2650 | 2015-01-02 | 133,906,660 | -109,800 | 19.7834 | 676,865,000 | 2014-12-31 |
| 2651 | 2014-12-31 | 134,016,460 | 0 | 19.7996 | 676,865,000 | 2014-12-31 |
| 2652 | 2014-12-30 | 134,016,460 | 0 | 19.7996 | 676,865,000 | 2014-11-30 |
| 2653 | 2014-12-29 | 134,016,460 | -32,000 | 19.7996 | 676,865,000 | 2014-11-30 |
| 2654 | 2014-12-24 | 134,048,460 | 0 | 19.8043 | 676,865,000 | 2014-11-30 |
| 2655 | 2014-12-23 | 134,048,460 | -32,000 | 19.8043 | 676,865,000 | 2014-11-30 |
| 2656 | 2014-12-22 | 134,080,460 | 0 | 19.8090 | 676,865,000 | 2014-11-30 |
| 2657 | 2014-12-19 | 134,080,460 | 0 | 19.8090 | 676,865,000 | 2014-11-30 |
| 2658 | 2014-12-18 | 134,080,460 | 382,000 | 19.8090 | 676,865,000 | 2014-11-30 |
| 2659 | 2014-12-17 | 133,698,460 | 0 | 19.7526 | 676,865,000 | 2014-11-30 |
| 2660 | 2014-12-16 | 133,698,460 | -2,000 | 19.7526 | 676,865,000 | 2014-11-30 |
| 2661 | 2014-12-15 | 133,700,460 | 958,000 | 19.7529 | 676,865,000 | 2014-11-30 |
| 2662 | 2014-12-12 | 132,742,460 | 346,000 | 19.6114 | 676,865,000 | 2014-11-30 |
| 2663 | 2014-12-11 | 132,396,460 | 42,000 | 19.5602 | 676,865,000 | 2014-11-30 |
| 2664 | 2014-12-10 | 132,354,460 | -124,000 | 19.5540 | 676,865,000 | 2014-11-30 |
| 2665 | 2014-12-09 | 132,478,460 | 176,000 | 19.5724 | 676,865,000 | 2014-11-30 |
| 2666 | 2014-12-08 | 132,302,460 | -2,515,740 | 19.5464 | 676,865,000 | 2014-11-30 |
| 2667 | 2014-12-05 | 134,818,200 | 150,000 | 19.9180 | 676,865,000 | 2014-11-30 |
| 2668 | 2014-12-04 | 134,668,200 | 272,000 | 19.8959 | 676,865,000 | 2014-11-30 |
| 2669 | 2014-12-03 | 134,396,200 | 226,000 | 19.8557 | 676,865,000 | 2014-11-30 |
| 2670 | 2014-12-02 | 134,170,200 | 156,000 | 19.8223 | 676,865,000 | 2014-11-30 |
| 2671 | 2014-12-01 | 134,014,200 | -70,000 | 19.7993 | 676,865,000 | 2014-11-30 |
| 2672 | 2014-11-28 | 134,084,200 | 256,000 | 19.8096 | 676,865,000 | 2014-10-31 |
| 2673 | 2014-11-27 | 133,828,200 | 122,000 | 19.7718 | 676,865,000 | 2014-10-31 |
| 2674 | 2014-11-26 | 133,706,200 | -156,000 | 19.7537 | 676,865,000 | 2014-10-31 |
| 2675 | 2014-11-25 | 133,862,200 | -254,000 | 19.7768 | 676,865,000 | 2014-10-31 |
| 2676 | 2014-11-24 | 134,116,200 | 204,000 | 19.8143 | 676,865,000 | 2014-10-31 |
| 2677 | 2014-11-21 | 133,912,200 | 60,000 | 19.7842 | 676,865,000 | 2014-10-31 |
| 2678 | 2014-11-20 | 133,852,200 | 12,000 | 19.7753 | 676,865,000 | 2014-10-31 |
| 2679 | 2014-11-19 | 133,840,200 | 296,000 | 19.7735 | 676,865,000 | 2014-10-31 |
| 2680 | 2014-11-18 | 133,544,200 | 160,000 | 19.7298 | 676,865,000 | 2014-10-31 |
| 2681 | 2014-11-17 | 133,384,200 | 76,000 | 19.7062 | 676,865,000 | 2014-10-31 |
| 2682 | 2014-11-14 | 133,308,200 | 68,000 | 19.6949 | 676,865,000 | 2014-10-31 |
| 2683 | 2014-11-13 | 133,240,200 | 1,752,000 | 19.6849 | 676,865,000 | 2014-10-31 |
| 2684 | 2014-11-12 | 131,488,200 | 246,000 | 19.4261 | 676,865,000 | 2014-10-31 |
| 2685 | 2014-11-11 | 131,242,200 | 438,000 | 19.3897 | 676,865,000 | 2014-10-31 |
| 2686 | 2014-11-10 | 130,804,200 | 210,000 | 19.3250 | 676,865,000 | 2014-10-31 |
| 2687 | 2014-11-07 | 130,594,200 | 166,000 | 19.2940 | 676,865,000 | 2014-10-31 |
| 2688 | 2014-11-06 | 130,428,200 | 584,000 | 19.2695 | 676,865,000 | 2014-10-31 |
| 2689 | 2014-11-05 | 129,844,200 | 0 | 19.1832 | 676,865,000 | 2014-10-31 |
| 2690 | 2014-11-04 | 129,844,200 | 426,000 | 19.1832 | 676,865,000 | 2014-10-31 |
| 2691 | 2014-11-03 | 129,418,200 | 262,000 | 19.1202 | 676,865,000 | 2014-10-31 |
| 2692 | 2014-10-31 | 129,156,200 | 226,000 | 19.0815 | 676,865,000 | 2014-10-31 |
| 2693 | 2014-10-30 | 128,930,200 | 44,000 | 19.0481 | 676,865,000 | 2014-09-30 |
| 2694 | 2014-10-29 | 128,886,200 | 316,000 | 19.0416 | 676,865,000 | 2014-09-30 |
| 2695 | 2014-10-28 | 128,570,200 | 368,000 | 18.9950 | 676,865,000 | 2014-09-30 |
| 2696 | 2014-10-27 | 128,202,200 | 132,000 | 18.9406 | 676,865,000 | 2014-09-30 |
| 2697 | 2014-10-24 | 128,070,200 | 102,000 | 18.9211 | 676,865,000 | 2014-09-30 |
| 2698 | 2014-10-23 | 127,968,200 | 60,000 | 18.9060 | 676,865,000 | 2014-09-30 |
| 2699 | 2014-10-22 | 127,908,200 | 66,000 | 18.8972 | 676,865,000 | 2014-09-30 |
| 2700 | 2014-10-21 | 127,842,200 | 150,000 | 18.8874 | 676,865,000 | 2014-09-30 |
| 2701 | 2014-10-20 | 127,692,200 | 104,000 | 18.8652 | 676,865,000 | 2014-09-30 |
| 2702 | 2014-10-17 | 127,588,200 | 706,000 | 18.8499 | 676,865,000 | 2014-09-30 |
| 2703 | 2014-10-16 | 126,882,200 | 110,000 | 18.7456 | 676,865,000 | 2014-09-30 |
| 2704 | 2014-10-15 | 126,772,200 | 0 | 18.7293 | 676,865,000 | 2014-09-30 |
| 2705 | 2014-10-14 | 126,772,200 | 60,000 | 18.7293 | 676,865,000 | 2014-09-30 |
| 2706 | 2014-10-13 | 126,712,200 | -32,000 | 18.7205 | 676,865,000 | 2014-09-30 |
| 2707 | 2014-10-10 | 126,744,200 | 50,000 | 18.7252 | 676,865,000 | 2014-09-30 |
| 2708 | 2014-10-09 | 126,694,200 | 154,000 | 18.7178 | 676,865,000 | 2014-09-30 |
| 2709 | 2014-10-08 | 126,540,200 | 98,000 | 18.6950 | 676,865,000 | 2014-09-30 |
| 2710 | 2014-10-07 | 126,442,200 | 50,000 | 18.6806 | 676,865,000 | 2014-09-30 |
| 2711 | 2014-10-06 | 126,392,200 | -12,000 | 18.6732 | 676,865,000 | 2014-09-30 |
| 2712 | 2014-10-03 | 126,404,200 | -266,000 | 18.6749 | 676,865,000 | 2014-09-30 |
| 2713 | 2014-09-30 | 126,670,200 | 28,000 | 18.7142 | 676,865,000 | 2014-09-30 |
| 2714 | 2014-09-29 | 126,642,200 | 30,000 | 18.7101 | 676,865,000 | 2014-08-31 |
| 2715 | 2014-09-26 | 126,612,200 | -2,000 | 18.7057 | 676,865,000 | 2014-08-31 |
| 2716 | 2014-09-25 | 126,614,200 | 0 | 18.7060 | 676,865,000 | 2014-08-31 |
| 2717 | 2014-09-24 | 126,614,200 | 42,000 | 18.7060 | 676,865,000 | 2014-08-31 |
| 2718 | 2014-09-23 | 126,572,200 | 550,000 | 18.6998 | 676,865,000 | 2014-08-31 |
| 2719 | 2014-09-22 | 126,022,200 | -20,000 | 18.6185 | 676,865,000 | 2014-08-31 |
| 2720 | 2014-09-19 | 126,042,200 | 0 | 18.6215 | 676,865,000 | 2014-08-31 |
| 2721 | 2014-09-18 | 126,042,200 | 16,000 | 18.6215 | 676,865,000 | 2014-08-31 |
| 2722 | 2014-09-17 | 126,026,200 | -24,000 | 18.6191 | 676,865,000 | 2014-08-31 |
| 2723 | 2014-09-16 | 126,050,200 | 90,000 | 18.6227 | 676,865,000 | 2014-08-31 |
| 2724 | 2014-09-15 | 125,960,200 | 226,000 | 18.6094 | 676,865,000 | 2014-08-31 |
| 2725 | 2014-09-12 | 125,734,200 | 802,000 | 18.5760 | 676,865,000 | 2014-08-31 |
| 2726 | 2014-09-11 | 124,932,200 | 0 | 18.4575 | 676,865,000 | 2014-08-31 |
| 2727 | 2014-09-10 | 124,932,200 | 148,000 | 18.4575 | 676,865,000 | 2014-08-31 |
| 2728 | 2014-09-08 | 124,784,200 | -726,000 | 18.4356 | 676,865,000 | 2014-08-31 |
| 2729 | 2014-09-05 | 125,510,200 | 6,000 | 18.5429 | 676,865,000 | 2014-08-31 |
| 2730 | 2014-09-04 | 125,504,200 | -44,000 | 18.5420 | 676,865,000 | 2014-08-31 |
| 2731 | 2014-09-03 | 125,548,200 | 30,000 | 18.5485 | 676,865,000 | 2014-08-31 |
| 2732 | 2014-09-02 | 125,518,200 | 648,000 | 18.5441 | 676,865,000 | 2014-08-31 |
| 2733 | 2014-09-01 | 124,870,200 | 976,000 | 18.4483 | 676,865,000 | 2014-08-31 |
| 2734 | 2014-08-29 | 123,894,200 | -12,000 | 18.3041 | 676,865,000 | 2014-07-31 |
| 2735 | 2014-08-28 | 123,906,200 | -428,000 | 18.3059 | 676,865,000 | 2014-07-31 |
| 2736 | 2014-08-27 | 124,334,200 | -6,000 | 18.3691 | 676,865,000 | 2014-07-31 |
| 2737 | 2014-08-26 | 124,340,200 | -98,000 | 18.3700 | 676,865,000 | 2014-07-31 |
| 2738 | 2014-08-25 | 124,438,200 | -218,000 | 18.3845 | 676,865,000 | 2014-07-31 |
| 2739 | 2014-08-22 | 124,656,200 | -628,000 | 18.4167 | 676,865,000 | 2014-07-31 |
| 2740 | 2014-08-21 | 125,284,200 | -42,000 | 18.5095 | 676,865,000 | 2014-07-31 |
| 2741 | 2014-08-20 | 125,326,200 | 684,000 | 18.5157 | 676,865,000 | 2014-07-31 |
| 2742 | 2014-08-19 | 124,642,200 | -148,000 | 18.4146 | 676,865,000 | 2014-07-31 |
| 2743 | 2014-08-18 | 124,790,200 | 0 | 18.4365 | 676,865,000 | 2014-07-31 |
| 2744 | 2014-08-15 | 124,790,200 | -2,000 | 18.4365 | 676,865,000 | 2014-07-31 |
| 2745 | 2014-08-14 | 124,792,200 | 88,000 | 18.4368 | 676,865,000 | 2014-07-31 |
| 2746 | 2014-08-13 | 124,704,200 | -72,000 | 18.4238 | 676,865,000 | 2014-07-31 |
| 2747 | 2014-08-12 | 124,776,200 | -32,000 | 18.4344 | 676,865,000 | 2014-07-31 |
| 2748 | 2014-08-11 | 124,808,200 | 110,000 | 18.4392 | 676,865,000 | 2014-07-31 |
| 2749 | 2014-08-08 | 124,698,200 | 12,000 | 18.4229 | 676,865,000 | 2014-07-31 |
| 2750 | 2014-08-07 | 124,686,200 | -12,000 | 18.4211 | 676,865,000 | 2014-07-31 |
| 2751 | 2014-08-06 | 124,698,200 | 44,000 | 18.4229 | 676,865,000 | 2014-07-31 |
| 2752 | 2014-08-05 | 124,654,200 | -78,000 | 18.4164 | 676,865,000 | 2014-07-31 |
| 2753 | 2014-08-04 | 124,732,200 | 108,000 | 18.4279 | 676,865,000 | 2014-07-31 |
| 2754 | 2014-08-01 | 124,624,200 | 0 | 18.4120 | 676,865,000 | 2014-07-31 |
| 2755 | 2014-07-31 | 124,624,200 | 28,000 | 18.4120 | 676,865,000 | 2014-07-31 |
| 2756 | 2014-07-30 | 124,596,200 | -50,000 | 18.4078 | 676,865,000 | 2014-06-30 |
| 2757 | 2014-07-29 | 124,646,200 | 54,000 | 18.4152 | 676,865,000 | 2014-06-30 |
| 2758 | 2014-07-28 | 124,592,200 | -160,000 | 18.4072 | 676,865,000 | 2014-06-30 |
| 2759 | 2014-07-25 | 124,752,200 | -60,000 | 18.4309 | 676,865,000 | 2014-06-30 |
| 2760 | 2014-07-24 | 124,812,200 | 10,000 | 18.4397 | 676,865,000 | 2014-06-30 |
| 2761 | 2014-07-23 | 124,802,200 | 0 | 18.4383 | 676,865,000 | 2014-06-30 |
| 2762 | 2014-07-22 | 124,802,200 | -14,906,000 | 18.4383 | 676,865,000 | 2014-06-30 |
| 2763 | 2014-07-21 | 139,708,200 | 0 | 20.6405 | 676,865,000 | 2014-06-30 |
| 2764 | 2014-07-18 | 139,708,200 | 82,000 | 20.6405 | 676,865,000 | 2014-06-30 |
| 2765 | 2014-07-17 | 139,626,200 | -72,000 | 20.6284 | 676,865,000 | 2014-06-30 |
| 2766 | 2014-07-16 | 139,698,200 | -136,000 | 20.6390 | 676,865,000 | 2014-06-30 |
| 2767 | 2014-07-15 | 139,834,200 | 0 | 20.6591 | 676,865,000 | 2014-06-30 |
| 2768 | 2014-07-14 | 139,834,200 | -64,000 | 20.6591 | 676,865,000 | 2014-06-30 |
| 2769 | 2014-07-11 | 139,898,200 | 0 | 20.6686 | 676,865,000 | 2014-06-30 |
| 2770 | 2014-07-10 | 139,898,200 | -70,000 | 20.6686 | 676,865,000 | 2014-06-30 |
| 2771 | 2014-07-09 | 139,968,200 | 108,000 | 20.6789 | 676,865,000 | 2014-06-30 |
| 2772 | 2014-07-08 | 139,860,200 | -4,000 | 20.6629 | 676,865,000 | 2014-06-30 |
| 2773 | 2014-07-07 | 139,864,200 | -4,000 | 20.6635 | 676,865,000 | 2014-06-30 |
| 2774 | 2014-07-04 | 139,868,200 | -4,000 | 20.6641 | 676,865,000 | 2014-06-30 |
| 2775 | 2014-07-03 | 139,872,200 | 40,000 | 20.6647 | 676,865,000 | 2014-06-30 |
| 2776 | 2014-07-02 | 139,832,200 | 370,000 | 20.6588 | 676,865,000 | 2014-06-30 |
| 2777 | 2014-06-30 | 139,462,200 | 468,000 | 20.6041 | 676,865,000 | 2014-06-30 |
| 2778 | 2014-06-27 | 138,994,200 | 2,000 | 20.5350 | 676,865,000 | 2014-05-31 |
| 2779 | 2014-06-26 | 138,992,200 | 28,000 | 20.5347 | 676,865,000 | 2014-05-31 |
| 2780 | 2014-06-25 | 138,964,200 | -346,000 | 20.5306 | 676,865,000 | 2014-05-31 |
| 2781 | 2014-06-24 | 139,310,200 | -40,000 | 20.5817 | 676,865,000 | 2014-05-31 |
| 2782 | 2014-06-23 | 139,350,200 | -10,000 | 20.5876 | 676,865,000 | 2014-05-31 |
| 2783 | 2014-06-20 | 139,360,200 | -78,000 | 20.5891 | 676,865,000 | 2014-05-31 |
| 2784 | 2014-06-19 | 139,438,200 | 106,000 | 20.6006 | 676,865,000 | 2014-05-31 |
| 2785 | 2014-06-18 | 139,332,200 | 36,000 | 20.5849 | 676,865,000 | 2014-05-31 |
| 2786 | 2014-06-17 | 139,296,200 | 0 | 20.5796 | 676,865,000 | 2014-05-31 |
| 2787 | 2014-06-16 | 139,296,200 | 22,000 | 20.5796 | 676,865,000 | 2014-05-31 |
| 2788 | 2014-06-13 | 139,274,200 | 200,000 | 20.5764 | 676,865,000 | 2014-05-31 |
| 2789 | 2014-06-12 | 139,074,200 | -32,000 | 20.5468 | 676,865,000 | 2014-05-31 |
| 2790 | 2014-06-11 | 139,106,200 | 10,000 | 20.5515 | 676,865,000 | 2014-05-31 |
| 2791 | 2014-06-10 | 139,096,200 | 8,000 | 20.5501 | 676,865,000 | 2014-05-31 |
| 2792 | 2014-06-09 | 139,088,200 | 720,000 | 20.5489 | 676,865,000 | 2014-05-31 |
| 2793 | 2014-06-06 | 138,368,200 | 0 | 20.4425 | 676,865,000 | 2014-05-31 |
| 2794 | 2014-06-05 | 138,368,200 | -412,000 | 20.4425 | 676,865,000 | 2014-05-31 |
| 2795 | 2014-06-04 | 138,780,200 | 30,000 | 20.5034 | 676,865,000 | 2014-05-31 |
| 2796 | 2014-06-03 | 138,750,200 | 0 | 20.4989 | 676,865,000 | 2014-05-31 |
| 2797 | 2014-05-30 | 138,750,200 | 596,000 | 20.4989 | 676,865,000 | 2014-04-30 |
| 2798 | 2014-05-29 | 138,154,200 | 0 | 20.4109 | 676,865,000 | 2014-04-30 |
| 2799 | 2014-05-28 | 138,154,200 | 36,000 | 20.4109 | 676,865,000 | 2014-04-30 |
| 2800 | 2014-05-27 | 138,118,200 | 100,000 | 20.4056 | 676,865,000 | 2014-04-30 |
| 2801 | 2014-05-26 | 138,018,200 | 118,000 | 20.3908 | 676,865,000 | 2014-04-30 |
| 2802 | 2014-05-23 | 137,900,200 | 20,000 | 20.3734 | 676,865,000 | 2014-04-30 |
| 2803 | 2014-05-22 | 137,880,200 | 6,000 | 20.3704 | 676,865,000 | 2014-04-30 |
| 2804 | 2014-05-21 | 137,874,200 | 194,000 | 20.3695 | 676,865,000 | 2014-04-30 |
| 2805 | 2014-05-20 | 137,680,200 | 0 | 20.3409 | 676,865,000 | 2014-04-30 |
| 2806 | 2014-05-19 | 137,680,200 | 154,000 | 20.3409 | 676,865,000 | 2014-04-30 |
| 2807 | 2014-05-16 | 137,526,200 | 144,000 | 20.3181 | 676,865,000 | 2014-04-30 |
| 2808 | 2014-05-15 | 137,382,200 | -20,000 | 20.2968 | 676,865,000 | 2014-04-30 |
| 2809 | 2014-05-14 | 137,402,200 | -522,000 | 20.2998 | 676,865,000 | 2014-04-30 |
| 2810 | 2014-05-13 | 137,924,200 | -486,000 | 20.3769 | 676,865,000 | 2014-04-30 |
| 2811 | 2014-05-12 | 138,410,200 | -44,000 | 20.4487 | 676,865,000 | 2014-04-30 |
| 2812 | 2014-05-10 | 138,454,200 | 0 | 20.4552 | 676,865,000 | 2014-04-30 |
| 2813 | 2014-05-09 | 138,454,200 | -50,000 | 20.4552 | 676,865,000 | 2014-04-30 |
| 2814 | 2014-05-08 | 138,504,200 | -42,000 | 20.4626 | 676,865,000 | 2014-04-30 |
| 2815 | 2014-05-07 | 138,546,200 | -64,000 | 20.4688 | 676,865,000 | 2014-04-30 |
| 2816 | 2014-05-05 | 138,610,200 | 146,000 | 20.4783 | 676,865,000 | 2014-04-30 |
| 2817 | 2014-05-02 | 138,464,200 | -478,000 | 20.4567 | 676,865,000 | 2014-04-30 |
| 2818 | 2014-04-30 | 138,942,200 | 146,000 | 20.5273 | 676,865,000 | 2014-04-30 |
| 2819 | 2014-04-29 | 138,796,200 | -82,000 | 20.5057 | 676,865,000 | 2014-03-31 |
| 2820 | 2014-04-28 | 138,878,200 | -78,000 | 20.5179 | 676,865,000 | 2014-03-31 |
| 2821 | 2014-04-25 | 138,956,200 | 278,000 | 20.5294 | 676,865,000 | 2014-03-31 |
| 2822 | 2014-04-24 | 138,678,200 | 162,000 | 20.4883 | 676,865,000 | 2014-03-31 |
| 2823 | 2014-04-23 | 138,516,200 | 58,000 | 20.4644 | 676,865,000 | 2014-03-31 |
| 2824 | 2014-04-22 | 138,458,200 | 22,000 | 20.4558 | 676,865,000 | 2014-03-31 |
| 2825 | 2014-04-17 | 138,436,200 | 86,000 | 20.4526 | 676,865,000 | 2014-03-31 |
| 2826 | 2014-04-16 | 138,350,200 | -22,000 | 20.4399 | 676,865,000 | 2014-03-31 |
| 2827 | 2014-04-15 | 138,372,200 | -10,000 | 20.4431 | 676,865,000 | 2014-03-31 |
| 2828 | 2014-04-14 | 138,382,200 | 278,000 | 20.4446 | 676,865,000 | 2014-03-31 |
| 2829 | 2014-04-11 | 138,104,200 | 0 | 20.4035 | 676,865,000 | 2014-03-31 |
| 2830 | 2014-04-10 | 138,104,200 | 390,000 | 20.4035 | 676,865,000 | 2014-03-31 |
| 2831 | 2014-04-09 | 137,714,200 | 586,000 | 20.3459 | 676,865,000 | 2014-03-31 |
| 2832 | 2014-04-08 | 137,128,200 | -16,000 | 20.2593 | 676,865,000 | 2014-03-31 |
| 2833 | 2014-04-07 | 137,144,200 | 112,000 | 20.2617 | 676,865,000 | 2014-03-31 |
| 2834 | 2014-04-04 | 137,032,200 | 994,000 | 20.2451 | 676,865,000 | 2014-03-31 |
| 2835 | 2014-04-03 | 136,038,200 | 472,000 | 20.0983 | 676,865,000 | 2014-03-31 |
| 2836 | 2014-04-02 | 135,566,200 | 156,000 | 20.0285 | 676,865,000 | 2014-03-31 |
| 2837 | 2014-04-01 | 135,410,200 | 32,000 | 20.0055 | 676,865,000 | 2014-03-31 |
| 2838 | 2014-03-31 | 135,378,200 | -46,000 | 20.0008 | 676,865,000 | 2014-03-31 |
| 2839 | 2014-03-28 | 135,424,200 | 520,000 | 20.0076 | 676,865,000 | 2014-03-14 |
| 2840 | 2014-03-27 | 134,904,200 | 0 | 19.9307 | 676,865,000 | 2014-03-14 |
| 2841 | 2014-03-26 | 134,904,200 | 206,000 | 19.9307 | 676,865,000 | 2014-03-14 |
| 2842 | 2014-03-25 | 134,698,200 | 132,000 | 19.9003 | 676,865,000 | 2014-03-14 |
| 2843 | 2014-03-24 | 134,566,200 | 814,000 | 19.8808 | 676,865,000 | 2014-03-14 |
| 2844 | 2014-03-21 | 133,752,200 | 324,000 | 19.7605 | 676,865,000 | 2014-03-14 |
| 2845 | 2014-03-20 | 133,428,200 | 128,000 | 19.7127 | 676,865,000 | 2014-03-14 |
| 2846 | 2014-03-19 | 133,300,200 | 170,000 | 19.6938 | 676,865,000 | 2014-03-14 |
| 2847 | 2014-03-18 | 133,130,200 | 556,000 | 19.6686 | 676,865,000 | 2014-03-14 |
| 2848 | 2014-03-17 | 132,574,200 | 160,000 | 19.5865 | 676,865,000 | 2014-03-14 |
| 2849 | 2014-03-14 | 132,414,200 | 376,000 | 19.5629 | 676,865,000 | 2014-03-14 |
| 2850 | 2014-03-13 | 132,038,200 | 318,000 | 19.6379 | 672,365,000 | 2014-02-28 |
| 2851 | 2014-03-12 | 131,720,200 | 304,000 | 19.5906 | 672,365,000 | 2014-02-28 |
| 2852 | 2014-03-11 | 131,416,200 | -136,000 | 19.5454 | 672,365,000 | 2014-02-28 |
| 2853 | 2014-03-10 | 131,552,200 | 138,000 | 19.5656 | 672,365,000 | 2014-02-28 |
| 2854 | 2014-03-07 | 131,414,200 | 826,000 | 19.5451 | 672,365,000 | 2014-02-28 |
| 2855 | 2014-03-06 | 130,588,200 | -210,000 | 19.4222 | 672,365,000 | 2014-02-28 |
| 2856 | 2014-03-05 | 130,798,200 | 158,000 | 19.4535 | 672,365,000 | 2014-02-28 |
| 2857 | 2014-03-04 | 130,640,200 | 260,000 | 19.4300 | 672,365,000 | 2014-02-28 |
| 2858 | 2014-03-03 | 130,380,200 | -36,000 | 19.3913 | 672,365,000 | 2014-02-28 |
| 2859 | 2014-02-28 | 130,416,200 | 28,000 | 19.3966 | 672,365,000 | 2014-02-28 |
| 2860 | 2014-02-27 | 130,388,200 | 46,000 | 19.3925 | 672,365,000 | 2014-01-31 |
| 2861 | 2014-02-26 | 130,342,200 | 228,000 | 19.3856 | 672,365,000 | 2014-01-31 |
| 2862 | 2014-02-25 | 130,114,200 | 12,000 | 19.3517 | 672,365,000 | 2014-01-31 |
| 2863 | 2014-02-24 | 130,102,200 | 70,000 | 19.3499 | 672,365,000 | 2014-01-31 |
| 2864 | 2014-02-21 | 130,032,200 | -94,000 | 19.3395 | 672,365,000 | 2014-01-31 |
| 2865 | 2014-02-20 | 130,126,200 | -70,000 | 19.3535 | 672,365,000 | 2014-01-31 |
| 2866 | 2014-02-19 | 130,196,200 | -36,000 | 19.3639 | 672,365,000 | 2014-01-31 |
| 2867 | 2014-02-18 | 130,232,200 | 138,000 | 19.3693 | 672,365,000 | 2014-01-31 |
| 2868 | 2014-02-17 | 130,094,200 | -692,000 | 19.3487 | 672,365,000 | 2014-01-31 |
| 2869 | 2014-02-14 | 130,786,200 | 150,000 | 19.4517 | 672,365,000 | 2014-01-31 |
| 2870 | 2014-02-13 | 130,636,200 | 190,000 | 19.4294 | 672,365,000 | 2014-01-31 |
| 2871 | 2014-02-12 | 130,446,200 | -26,000 | 19.4011 | 672,365,000 | 2014-01-31 |
| 2872 | 2014-02-11 | 130,472,200 | 158,000 | 19.4050 | 672,365,000 | 2014-01-31 |
| 2873 | 2014-02-10 | 130,314,200 | 452,000 | 19.3815 | 672,365,000 | 2014-01-31 |
| 2874 | 2014-02-07 | 129,862,200 | 290,000 | 19.3142 | 672,365,000 | 2014-01-31 |
| 2875 | 2014-02-06 | 129,572,200 | 172,000 | 19.2711 | 672,365,000 | 2014-01-31 |
| 2876 | 2014-02-05 | 129,400,200 | 12,000 | 19.2455 | 672,365,000 | 2014-01-31 |
| 2877 | 2014-02-04 | 129,388,200 | 40,000 | 19.2437 | 672,365,000 | 2014-01-31 |
| 2878 | 2014-01-30 | 129,348,200 | 0 | 19.2378 | 672,365,000 | 2014-01-08 |
| 2879 | 2014-01-29 | 129,348,200 | 640,000 | 19.2378 | 672,365,000 | 2014-01-08 |
| 2880 | 2014-01-28 | 128,708,200 | 502,000 | 19.1426 | 672,365,000 | 2014-01-08 |
| 2881 | 2014-01-27 | 128,206,200 | -16,000 | 19.0679 | 672,365,000 | 2014-01-08 |
| 2882 | 2014-01-24 | 128,222,200 | 770,000 | 19.0703 | 672,365,000 | 2014-01-08 |
| 2883 | 2014-01-23 | 127,452,200 | 346,000 | 18.9558 | 672,365,000 | 2014-01-08 |
| 2884 | 2014-01-22 | 127,106,200 | 686,000 | 18.9043 | 672,365,000 | 2014-01-08 |
| 2885 | 2014-01-21 | 126,420,200 | -202,000 | 18.8023 | 672,365,000 | 2014-01-08 |
| 2886 | 2014-01-20 | 126,622,200 | -108,000 | 18.8324 | 672,365,000 | 2014-01-08 |
| 2887 | 2014-01-17 | 126,730,200 | -96,000 | 18.8484 | 672,365,000 | 2014-01-08 |
| 2888 | 2014-01-16 | 126,826,200 | 4,000 | 18.8627 | 672,365,000 | 2014-01-08 |
| 2889 | 2014-01-15 | 126,822,200 | 616,000 | 18.8621 | 672,365,000 | 2014-01-08 |
| 2890 | 2014-01-14 | 126,206,200 | 180,000 | 18.7705 | 672,365,000 | 2014-01-08 |
| 2891 | 2014-01-13 | 126,026,200 | 198,000 | 18.7437 | 672,365,000 | 2014-01-08 |
| 2892 | 2014-01-10 | 125,828,200 | 1,346,000 | 18.7143 | 672,365,000 | 2014-01-08 |
| 2893 | 2014-01-09 | 124,482,200 | -1,044,000 | 18.5141 | 672,365,000 | 2014-01-08 |
| 2894 | 2014-01-08 | 125,526,200 | -157,957 | 18.6694 | 672,365,000 | 2014-01-08 |
| 2895 | 2014-01-07 | 125,684,157 | 0 | 18.6984 | 672,165,000 | 2013-12-31 |
| 2896 | 2014-01-06 | 125,684,157 | 158,000 | 18.6984 | 672,165,000 | 2013-12-31 |
| 2897 | 2014-01-03 | 125,526,157 | 1,241,000 | 18.6749 | 672,165,000 | 2013-12-31 |
| 2898 | 2014-01-02 | 124,285,157 | 296,000 | 18.4903 | 672,165,000 | 2013-12-31 |
| 2899 | 2013-12-31 | 123,989,157 | 0 | 18.4462 | 672,165,000 | 2013-12-31 |
| 2900 | 2013-12-30 | 123,989,157 | 52,000 | 18.4462 | 672,165,000 | 2013-11-30 |
| 2901 | 2013-12-27 | 123,937,157 | -18,000 | 18.4385 | 672,165,000 | 2013-11-30 |
| 2902 | 2013-12-24 | 123,955,157 | 0 | 18.4412 | 672,165,000 | 2013-11-30 |
| 2903 | 2013-12-23 | 123,955,157 | 84,000 | 18.4412 | 672,165,000 | 2013-11-30 |
| 2904 | 2013-12-20 | 123,871,157 | -164,000 | 18.4287 | 672,165,000 | 2013-11-30 |
| 2905 | 2013-12-19 | 124,035,157 | 294,000 | 18.4531 | 672,165,000 | 2013-11-30 |
| 2906 | 2013-12-18 | 123,741,157 | 142,000 | 18.4093 | 672,165,000 | 2013-11-30 |
| 2907 | 2013-12-17 | 123,599,157 | -424,000 | 18.3882 | 672,165,000 | 2013-11-30 |
| 2908 | 2013-12-16 | 124,023,157 | 154,000 | 18.4513 | 672,165,000 | 2013-11-30 |
| 2909 | 2013-12-13 | 123,869,157 | -628,000 | 18.4284 | 672,165,000 | 2013-11-30 |
| 2910 | 2013-12-12 | 124,497,157 | -3,481,120 | 18.5218 | 672,165,000 | 2013-11-30 |
| 2911 | 2013-12-11 | 127,978,277 | -248,000 | 19.0397 | 672,165,000 | 2013-11-30 |
| 2912 | 2013-12-10 | 128,226,277 | -160,000 | 19.0766 | 672,165,000 | 2013-11-30 |
| 2913 | 2013-12-09 | 128,386,277 | -582,000 | 19.1004 | 672,165,000 | 2013-11-30 |
| 2914 | 2013-12-06 | 128,968,277 | 260,000 | 19.1870 | 672,165,000 | 2013-11-30 |
| 2915 | 2013-12-05 | 128,708,277 | 286,000 | 19.1483 | 672,165,000 | 2013-11-30 |
| 2916 | 2013-12-04 | 128,422,277 | 904,000 | 19.1058 | 672,165,000 | 2013-11-30 |
| 2917 | 2013-12-03 | 127,518,277 | 168,000 | 18.9713 | 672,165,000 | 2013-11-30 |
| 2918 | 2013-12-02 | 127,350,277 | 244,000 | 18.9463 | 672,165,000 | 2013-11-30 |
| 2919 | 2013-11-29 | 127,106,277 | 320,000 | 18.9100 | 672,165,000 | 2013-10-31 |
| 2920 | 2013-11-28 | 126,786,277 | 602,000 | 18.8624 | 672,165,000 | 2013-10-31 |
| 2921 | 2013-11-27 | 126,184,277 | 362,000 | 18.7728 | 672,165,000 | 2013-10-31 |
| 2922 | 2013-11-26 | 125,822,277 | 96,000 | 18.7190 | 672,165,000 | 2013-10-31 |
| 2923 | 2013-11-25 | 125,726,277 | 58,000 | 18.7047 | 672,165,000 | 2013-10-31 |
| 2924 | 2013-11-22 | 125,668,277 | 231,378 | 18.6960 | 672,165,000 | 2013-10-31 |
| 2925 | 2013-11-21 | 125,436,899 | 332,000 | 18.6616 | 672,165,000 | 2013-10-31 |
| 2926 | 2013-11-20 | 125,104,899 | 82,000 | 18.6122 | 672,165,000 | 2013-10-31 |
| 2927 | 2013-11-19 | 125,022,899 | 56,000 | 18.6000 | 672,165,000 | 2013-10-31 |
| 2928 | 2013-11-18 | 124,966,899 | -46,000 | 18.5917 | 672,165,000 | 2013-10-31 |
| 2929 | 2013-11-15 | 125,012,899 | 650,000 | 18.5985 | 672,165,000 | 2013-10-31 |
| 2930 | 2013-11-14 | 124,362,899 | -112,000 | 18.5018 | 672,165,000 | 2013-10-31 |
| 2931 | 2013-11-13 | 124,474,899 | -4,000 | 18.5185 | 672,165,000 | 2013-10-31 |
| 2932 | 2013-11-12 | 124,478,899 | 156,000 | 18.5191 | 672,165,000 | 2013-10-31 |
| 2933 | 2013-11-11 | 124,322,899 | 687,120 | 18.4959 | 672,165,000 | 2013-10-31 |
| 2934 | 2013-11-08 | 123,635,779 | -382,000 | 18.3937 | 672,165,000 | 2013-10-31 |
| 2935 | 2013-11-07 | 124,017,779 | 292,000 | 18.4505 | 672,165,000 | 2013-10-31 |
| 2936 | 2013-11-06 | 123,725,779 | 150,000 | 18.4071 | 672,165,000 | 2013-10-31 |
| 2937 | 2013-11-05 | 123,575,779 | 254,000 | 18.3847 | 672,165,000 | 2013-10-31 |
| 2938 | 2013-11-04 | 123,321,779 | 772,000 | 18.3470 | 672,165,000 | 2013-10-31 |
| 2939 | 2013-11-01 | 122,549,779 | 818,000 | 18.2321 | 672,165,000 | 2013-10-31 |
| 2940 | 2013-10-31 | 121,731,779 | 108,000 | 18.1104 | 672,165,000 | 2013-10-31 |
| 2941 | 2013-10-30 | 121,623,779 | 98,000 | 18.0943 | 672,165,000 | 2013-09-30 |
| 2942 | 2013-10-29 | 121,525,779 | 4,000 | 18.0798 | 672,165,000 | 2013-09-30 |
| 2943 | 2013-10-28 | 121,521,779 | -116,000 | 18.0792 | 672,165,000 | 2013-09-30 |
| 2944 | 2013-10-25 | 121,637,779 | 206,000 | 18.0964 | 672,165,000 | 2013-09-30 |
| 2945 | 2013-10-24 | 121,431,779 | 276,000 | 18.0658 | 672,165,000 | 2013-09-30 |
| 2946 | 2013-10-23 | 121,155,779 | 20,000 | 18.0247 | 672,165,000 | 2013-09-30 |
| 2947 | 2013-10-22 | 121,135,779 | 16,000 | 18.0217 | 672,165,000 | 2013-09-30 |
| 2948 | 2013-10-21 | 121,119,779 | 188,000 | 18.0194 | 672,165,000 | 2013-09-30 |
| 2949 | 2013-10-18 | 120,931,779 | 234,000 | 17.9914 | 672,165,000 | 2013-09-30 |
| 2950 | 2013-10-17 | 120,697,779 | 138,000 | 17.9566 | 672,165,000 | 2013-09-30 |
| 2951 | 2013-10-16 | 120,559,779 | -230,000 | 17.9360 | 672,165,000 | 2013-09-30 |
| 2952 | 2013-10-15 | 120,789,779 | 108,000 | 17.9703 | 672,165,000 | 2013-09-30 |
| 2953 | 2013-10-11 | 120,681,779 | 896,000 | 17.9542 | 672,165,000 | 2013-09-30 |
| 2954 | 2013-10-10 | 119,785,779 | -404,000 | 17.8209 | 672,165,000 | 2013-09-30 |
| 2955 | 2013-10-09 | 120,189,779 | -612,000 | 17.8810 | 672,165,000 | 2013-09-30 |
| 2956 | 2013-10-08 | 120,801,779 | -12,000 | 17.9720 | 672,165,000 | 2013-09-30 |
| 2957 | 2013-10-07 | 120,813,779 | -142,000 | 17.9738 | 672,165,000 | 2013-09-30 |
| 2958 | 2013-10-04 | 120,955,779 | -410,000 | 17.9950 | 672,165,000 | 2013-09-30 |
| 2959 | 2013-10-03 | 121,365,779 | 290,000 | 18.0560 | 672,165,000 | 2013-09-30 |
| 2960 | 2013-10-02 | 121,075,779 | 1,830,000 | 18.0128 | 672,165,000 | 2013-09-30 |
| 2961 | 2013-09-30 | 119,245,779 | -1,048,000 | 17.7406 | 672,165,000 | 2013-09-30 |
| 2962 | 2013-09-27 | 120,293,779 | -480,000 | 17.8965 | 672,165,000 | 2013-08-31 |
| 2963 | 2013-09-26 | 120,773,779 | -90,000 | 17.9679 | 672,165,000 | 2013-08-31 |
| 2964 | 2013-09-25 | 120,863,779 | 112,000 | 17.9813 | 672,165,000 | 2013-08-31 |
| 2965 | 2013-09-24 | 120,751,779 | -112,000 | 17.9646 | 672,165,000 | 2013-08-31 |
| 2966 | 2013-09-23 | 120,863,779 | 54,000 | 17.9813 | 672,165,000 | 2013-08-31 |
| 2967 | 2013-09-19 | 120,809,779 | -128,000 | 17.9732 | 672,165,000 | 2013-08-31 |
| 2968 | 2013-09-18 | 120,937,779 | 364,340 | 17.9923 | 672,165,000 | 2013-08-31 |
| 2969 | 2013-09-17 | 120,573,439 | 279,660 | 17.9381 | 672,165,000 | 2013-08-31 |
| 2970 | 2013-09-16 | 120,293,779 | 379,919 | 17.8965 | 672,165,000 | 2013-08-31 |
| 2971 | 2013-09-13 | 119,913,860 | 524,000 | 17.8399 | 672,165,000 | 2013-08-31 |
| 2972 | 2013-09-12 | 119,389,860 | 1,071,720 | 17.7620 | 672,165,000 | 2013-08-31 |
| 2973 | 2013-09-11 | 118,318,140 | 5,132,280 | 17.6025 | 672,165,000 | 2013-08-31 |
| 2974 | 2013-09-10 | 113,185,860 | 1,858,660 | 16.8390 | 672,165,000 | 2013-08-31 |
| 2975 | 2013-09-09 | 111,327,200 | 2,082,000 | 16.5625 | 672,165,000 | 2013-08-31 |
| 2976 | 2013-09-06 | 109,245,200 | 664,000 | 16.2527 | 672,165,000 | 2013-08-31 |
| 2977 | 2013-09-05 | 108,581,200 | -900,574 | 16.1540 | 672,165,000 | 2013-08-31 |
| 2978 | 2013-09-04 | 109,481,774 | 586,000 | 16.2879 | 672,165,000 | 2013-08-31 |
| 2979 | 2013-09-03 | 108,895,774 | 664,000 | 16.2008 | 672,165,000 | 2013-08-31 |
| 2980 | 2013-09-02 | 108,231,774 | 530,000 | 16.1020 | 672,165,000 | 2013-08-31 |
| 2981 | 2013-08-30 | 107,701,774 | 1,703,409 | 16.0231 | 672,165,000 | 2013-07-31 |
| 2982 | 2013-08-29 | 105,998,365 | 1,062,000 | 15.7697 | 672,165,000 | 2013-07-31 |
| 2983 | 2013-08-28 | 104,936,365 | 380,000 | 15.6117 | 672,165,000 | 2013-07-31 |
| 2984 | 2013-08-27 | 104,556,365 | 348,000 | 15.5552 | 672,165,000 | 2013-07-31 |
| 2985 | 2013-08-26 | 104,208,365 | 106,000 | 15.5034 | 672,165,000 | 2013-07-31 |
| 2986 | 2013-08-23 | 104,102,365 | 48,000 | 15.4876 | 672,165,000 | 2013-07-31 |
| 2987 | 2013-08-22 | 104,054,365 | 224,985 | 15.4805 | 672,165,000 | 2013-07-31 |
| 2988 | 2013-08-21 | 103,829,380 | 774,180 | 15.4470 | 672,165,000 | 2013-07-31 |
| 2989 | 2013-08-20 | 103,055,200 | -94,000 | 15.3318 | 672,165,000 | 2013-07-31 |
| 2990 | 2013-08-19 | 103,149,200 | 250,000 | 15.3458 | 672,165,000 | 2013-07-31 |
| 2991 | 2013-08-16 | 102,899,200 | 142,000 | 15.3086 | 672,165,000 | 2013-07-31 |
| 2992 | 2013-08-15 | 102,757,200 | -834,000 | 15.2875 | 672,165,000 | 2013-07-31 |
| 2993 | 2013-08-14 | 103,591,200 | 0 | 15.4116 | 672,165,000 | 2013-07-31 |
| 2994 | 2013-08-13 | 103,591,200 | -364,000 | 15.4116 | 672,165,000 | 2013-07-31 |
| 2995 | 2013-08-12 | 103,955,200 | -1,388,000 | 15.4657 | 672,165,000 | 2013-07-31 |
| 2996 | 2013-08-09 | 105,343,200 | -334,000 | 15.6722 | 672,165,000 | 2013-07-31 |
| 2997 | 2013-08-08 | 105,677,200 | -664,000 | 15.7219 | 672,165,000 | 2013-07-31 |
| 2998 | 2013-08-07 | 106,341,200 | -392,000 | 15.8207 | 672,165,000 | 2013-07-31 |
| 2999 | 2013-08-06 | 106,733,200 | -114,000 | 15.8790 | 672,165,000 | 2013-07-31 |
| 3000 | 2013-08-05 | 106,847,200 | 816,000 | 15.8960 | 672,165,000 | 2013-07-31 |
| 3001 | 2013-08-02 | 106,031,200 | -24,000 | 15.7746 | 672,165,000 | 2013-07-31 |
| 3002 | 2013-08-01 | 106,055,200 | -1,018,000 | 15.7781 | 672,165,000 | 2013-07-31 |
| 3003 | 2013-07-31 | 107,073,200 | -1,122,000 | 15.9296 | 672,165,000 | 2013-07-31 |
| 3004 | 2013-07-30 | 108,195,200 | -120,000 | 16.0965 | 672,165,000 | 2013-06-30 |
| 3005 | 2013-07-29 | 108,315,200 | -352,000 | 16.1144 | 672,165,000 | 2013-06-30 |
| 3006 | 2013-07-26 | 108,667,200 | -1,232,000 | 16.1667 | 672,165,000 | 2013-06-30 |
| 3007 | 2013-07-25 | 109,899,200 | -1,446,000 | 16.3500 | 672,165,000 | 2013-06-30 |
| 3008 | 2013-07-24 | 111,345,200 | -60,000 | 16.5652 | 672,165,000 | 2013-06-30 |
| 3009 | 2013-07-23 | 111,405,200 | 218,000 | 16.5741 | 672,165,000 | 2013-06-30 |
| 3010 | 2013-07-22 | 111,187,200 | -6,000 | 16.5417 | 672,165,000 | 2013-06-30 |
| 3011 | 2013-07-19 | 111,193,200 | -280,000 | 16.5425 | 672,165,000 | 2013-06-30 |
| 3012 | 2013-07-18 | 111,473,200 | -68,000 | 16.5842 | 672,165,000 | 2013-06-30 |
| 3013 | 2013-07-17 | 111,541,200 | -122,000 | 16.5943 | 672,165,000 | 2013-06-30 |
| 3014 | 2013-07-16 | 111,663,200 | -196,000 | 16.6125 | 672,165,000 | 2013-06-30 |
| 3015 | 2013-07-15 | 111,859,200 | -420,000 | 16.6416 | 672,165,000 | 2013-06-30 |
| 3016 | 2013-07-12 | 112,279,200 | -686,000 | 16.7041 | 672,165,000 | 2013-06-30 |
| 3017 | 2013-07-11 | 112,965,200 | -124,000 | 16.8062 | 672,165,000 | 2013-06-30 |
| 3018 | 2013-07-10 | 113,089,200 | -2,536,000 | 16.8246 | 672,165,000 | 2013-06-30 |
| 3019 | 2013-07-09 | 115,625,200 | -230,000 | 17.2019 | 672,165,000 | 2013-06-30 |
| 3020 | 2013-07-08 | 115,855,200 | -114,000 | 17.2361 | 672,165,000 | 2013-06-30 |
| 3021 | 2013-07-05 | 115,969,200 | 119,728 | 17.2531 | 672,165,000 | 2013-06-30 |
| 3022 | 2013-07-04 | 115,849,472 | -294,000 | 17.2353 | 672,165,000 | 2013-06-30 |
| 3023 | 2013-07-03 | 116,143,472 | 224,000 | 17.2790 | 672,165,000 | 2013-06-30 |
| 3024 | 2013-07-02 | 115,919,472 | 30,000 | 17.2457 | 672,165,000 | 2013-06-30 |
| 3025 | 2013-06-28 | 115,889,472 | -26,000 | 17.2412 | 672,165,000 | 2013-05-31 |
| 3026 | 2013-06-27 | 115,915,472 | 558,000 | 17.2451 | 672,165,000 | 2013-05-31 |
| 3027 | 2013-06-26 | 115,357,472 | 114,000 | 17.1621 | 672,165,000 | 2013-05-31 |
| 3028 | 2013-06-25 | 115,243,472 | 48,000 | 17.1451 | 672,165,000 | 2013-05-31 |
| 3029 | 2013-06-24 | 115,195,472 | 62,000 | 17.1380 | 672,165,000 | 2013-05-31 |
| 3030 | 2013-06-21 | 115,133,472 | -212,000 | 17.1288 | 672,165,000 | 2013-05-31 |
| 3031 | 2013-06-20 | 115,345,472 | 46,000 | 17.1603 | 672,165,000 | 2013-05-31 |
| 3032 | 2013-06-19 | 115,299,472 | 92,000 | 17.1534 | 672,165,000 | 2013-05-31 |
| 3033 | 2013-06-18 | 115,207,472 | 60,000 | 17.1398 | 672,165,000 | 2013-05-31 |
| 3034 | 2013-06-17 | 115,147,472 | -198,000 | 17.1308 | 672,165,000 | 2013-05-31 |
| 3035 | 2013-06-14 | 115,345,472 | 108,000 | 17.1603 | 672,165,000 | 2013-05-31 |
| 3036 | 2013-06-13 | 115,237,472 | 40,000 | 17.1442 | 672,165,000 | 2013-05-31 |
| 3037 | 2013-06-11 | 115,197,472 | 12,000 | 17.1383 | 672,165,000 | 2013-05-31 |
| 3038 | 2013-06-10 | 115,185,472 | 36,000 | 17.1365 | 672,165,000 | 2013-05-31 |
| 3039 | 2013-06-07 | 115,149,472 | 36,000 | 17.1311 | 672,165,000 | 2013-05-31 |
| 3040 | 2013-06-06 | 115,113,472 | 36,000 | 17.1258 | 672,165,000 | 2013-05-31 |
| 3041 | 2013-06-05 | 115,077,472 | 696,512 | 17.1204 | 672,165,000 | 2013-05-31 |
| 3042 | 2013-06-04 | 114,380,960 | 763,760 | 17.0168 | 672,165,000 | 2013-05-31 |
| 3043 | 2013-06-03 | 113,617,200 | -502,000 | 16.9032 | 672,165,000 | 2013-05-31 |
| 3044 | 2013-05-31 | 114,119,200 | -10,000 | 16.9779 | 672,165,000 | 2013-05-31 |
| 3045 | 2013-05-30 | 114,129,200 | 20,000 | 16.9793 | 672,165,000 | 2013-04-30 |
| 3046 | 2013-05-29 | 114,109,200 | -162,000 | 16.9764 | 672,165,000 | 2013-04-30 |
| 3047 | 2013-05-28 | 114,271,200 | -272,000 | 17.0005 | 672,165,000 | 2013-04-30 |
| 3048 | 2013-05-27 | 114,543,200 | -92,000 | 17.0409 | 672,165,000 | 2013-04-30 |
| 3049 | 2013-05-24 | 114,635,200 | 410,000 | 17.0546 | 672,165,000 | 2013-04-30 |
| 3050 | 2013-05-23 | 114,225,200 | 330,000 | 16.9936 | 672,165,000 | 2013-04-30 |
| 3051 | 2013-05-22 | 113,895,200 | 238,000 | 16.9445 | 672,165,000 | 2013-04-30 |
| 3052 | 2013-05-21 | 113,657,200 | 490,000 | 16.9091 | 672,165,000 | 2013-04-30 |
| 3053 | 2013-05-20 | 113,167,200 | 54,000 | 16.8362 | 672,165,000 | 2013-04-30 |
| 3054 | 2013-05-16 | 113,113,200 | -192,000 | 16.8282 | 672,165,000 | 2013-04-30 |
| 3055 | 2013-05-15 | 113,305,200 | 396,000 | 16.8568 | 672,165,000 | 2013-04-30 |
| 3056 | 2013-05-14 | 112,909,200 | -198,000 | 16.7978 | 672,165,000 | 2013-04-30 |
| 3057 | 2013-05-13 | 113,107,200 | 312,000 | 16.8273 | 672,165,000 | 2013-04-30 |
| 3058 | 2013-05-10 | 112,795,200 | -6,000 | 16.7809 | 672,165,000 | 2013-04-30 |
| 3059 | 2013-05-09 | 112,801,200 | 430,000 | 16.7818 | 672,165,000 | 2013-04-30 |
| 3060 | 2013-05-08 | 112,371,200 | -44,000 | 16.7178 | 672,165,000 | 2013-04-30 |
| 3061 | 2013-05-07 | 112,415,200 | -14,000 | 16.7243 | 672,165,000 | 2013-04-30 |
| 3062 | 2013-05-06 | 112,429,200 | 100,000 | 16.7264 | 672,165,000 | 2013-04-30 |
| 3063 | 2013-05-03 | 112,329,200 | 76,000 | 16.7116 | 672,165,000 | 2013-04-30 |
| 3064 | 2013-05-02 | 112,253,200 | -230,000 | 16.7002 | 672,165,000 | 2013-04-30 |
| 3065 | 2013-04-30 | 112,483,200 | -608,000 | 16.7345 | 672,165,000 | 2013-04-30 |
| 3066 | 2013-04-29 | 113,091,200 | 74,000 | 16.8249 | 672,165,000 | 2013-03-31 |
| 3067 | 2013-04-26 | 113,017,200 | -76,000 | 16.8139 | 672,165,000 | 2013-03-31 |
| 3068 | 2013-04-25 | 113,093,200 | 196,000 | 16.8252 | 672,165,000 | 2013-03-31 |
| 3069 | 2013-04-24 | 112,897,200 | -132,000 | 16.7961 | 672,165,000 | 2013-03-31 |
| 3070 | 2013-04-23 | 113,029,200 | 15,186,000 | 16.8157 | 672,165,000 | 2013-03-31 |
| 3071 | 2013-04-22 | 97,843,200 | 202,000 | 14.5564 | 672,165,000 | 2013-03-31 |
| 3072 | 2013-04-19 | 97,641,200 | -976,000 | 14.5264 | 672,165,000 | 2013-03-31 |
| 3073 | 2013-04-18 | 98,617,200 | -136,000 | 14.6716 | 672,165,000 | 2013-03-31 |
| 3074 | 2013-04-17 | 98,753,200 | 496,000 | 14.6918 | 672,165,000 | 2013-03-31 |
| 3075 | 2013-04-16 | 98,257,200 | -306,000 | 14.6180 | 672,165,000 | 2013-03-31 |
| 3076 | 2013-04-15 | 98,563,200 | -310,000 | 14.6635 | 672,165,000 | 2013-03-31 |
| 3077 | 2013-04-12 | 98,873,200 | -78,000 | 14.7097 | 672,165,000 | 2013-03-31 |
| 3078 | 2013-04-11 | 98,951,200 | 70,000 | 14.7213 | 672,165,000 | 2013-03-31 |
| 3079 | 2013-04-10 | 98,881,200 | -1,308,000 | 14.7109 | 672,165,000 | 2013-03-31 |
| 3080 | 2013-04-09 | 100,189,200 | 34,000 | 14.9054 | 672,165,000 | 2013-03-31 |
| 3081 | 2013-04-08 | 100,155,200 | -444,000 | 14.9004 | 672,165,000 | 2013-03-31 |
| 3082 | 2013-04-05 | 100,599,200 | -694,000 | 14.9664 | 672,165,000 | 2013-03-31 |
| 3083 | 2013-04-03 | 101,293,200 | 214,000 | 15.0697 | 672,165,000 | 2013-03-31 |
| 3084 | 2013-04-02 | 101,079,200 | -3,158,000 | 15.0379 | 672,165,000 | 2013-03-31 |
| 3085 | 2013-03-28 | 104,237,200 | -216,000 | 15.5077 | 672,165,000 | 2013-02-28 |
| 3086 | 2013-03-27 | 104,453,200 | 0 | 15.5398 | 672,165,000 | 2013-02-28 |
| 3087 | 2013-03-26 | 104,453,200 | -90,000 | 15.5398 | 672,165,000 | 2013-02-28 |
| 3088 | 2013-03-25 | 104,543,200 | 0 | 15.5532 | 672,165,000 | 2013-02-28 |
| 3089 | 2013-03-22 | 104,543,200 | 346,000 | 15.5532 | 672,165,000 | 2013-02-28 |
| 3090 | 2013-03-21 | 104,197,200 | 8,000 | 15.5017 | 672,165,000 | 2013-02-28 |
| 3091 | 2013-03-20 | 104,189,200 | 0 | 15.5005 | 672,165,000 | 2013-02-28 |
| 3092 | 2013-03-19 | 104,189,200 | 180,000 | 15.5005 | 672,165,000 | 2013-02-28 |
| 3093 | 2013-03-18 | 104,009,200 | 6,000 | 15.4738 | 672,165,000 | 2013-02-28 |
| 3094 | 2013-03-15 | 104,003,200 | -128,000 | 15.4729 | 672,165,000 | 2013-02-28 |
| 3095 | 2013-03-14 | 104,131,200 | -20,000 | 15.4919 | 672,165,000 | 2013-02-28 |
| 3096 | 2013-03-13 | 104,151,200 | -140,000 | 15.4949 | 672,165,000 | 2013-02-28 |
| 3097 | 2013-03-12 | 104,291,200 | -100,000 | 15.5157 | 672,165,000 | 2013-02-28 |
| 3098 | 2013-03-11 | 104,391,200 | -50,000 | 15.5306 | 672,165,000 | 2013-02-28 |
| 3099 | 2013-03-08 | 104,441,200 | -22,000 | 15.5380 | 672,165,000 | 2013-02-28 |
| 3100 | 2013-03-07 | 104,463,200 | 14,000 | 15.5413 | 672,165,000 | 2013-02-28 |
| 3101 | 2013-03-06 | 104,449,200 | 2,000 | 15.5392 | 672,165,000 | 2013-02-28 |
| 3102 | 2013-03-05 | 104,447,200 | 6,000 | 15.5389 | 672,165,000 | 2013-02-28 |
| 3103 | 2013-03-04 | 104,441,200 | -44,000 | 15.5380 | 672,165,000 | 2013-02-28 |
| 3104 | 2013-03-01 | 104,485,200 | -54,000 | 15.5446 | 672,165,000 | 2013-02-28 |
| 3105 | 2013-02-28 | 104,539,200 | -74,000 | 15.5526 | 672,165,000 | 2013-02-28 |
| 3106 | 2013-02-27 | 104,613,200 | -10,000 | 15.5636 | 672,165,000 | 2013-01-31 |
| 3107 | 2013-02-26 | 104,623,200 | 0 | 15.5651 | 672,165,000 | 2013-01-31 |
| 3108 | 2013-02-25 | 104,623,200 | -82,000 | 15.5651 | 672,165,000 | 2013-01-31 |
| 3109 | 2013-02-22 | 104,705,200 | 40,000 | 15.5773 | 672,165,000 | 2013-01-31 |
| 3110 | 2013-02-21 | 104,665,200 | -184,000 | 15.5714 | 672,165,000 | 2013-01-31 |
| 3111 | 2013-02-20 | 104,849,200 | 0 | 15.5987 | 672,165,000 | 2013-01-31 |
| 3112 | 2013-02-19 | 104,849,200 | -40,000 | 15.5987 | 672,165,000 | 2013-01-31 |
| 3113 | 2013-02-18 | 104,889,200 | -150,000 | 15.6047 | 672,165,000 | 2013-01-31 |
| 3114 | 2013-02-15 | 105,039,200 | -226,000 | 15.6270 | 672,165,000 | 2013-01-31 |
| 3115 | 2013-02-14 | 105,265,200 | 20,000 | 15.6606 | 672,165,000 | 2013-01-31 |
| 3116 | 2013-02-08 | 105,245,200 | 6,000 | 15.6576 | 672,165,000 | 2013-01-31 |
| 3117 | 2013-02-07 | 105,239,200 | -30,000 | 15.6568 | 672,165,000 | 2013-01-31 |
| 3118 | 2013-02-06 | 105,269,200 | 0 | 15.6612 | 672,165,000 | 2013-01-31 |
| 3119 | 2013-02-05 | 105,269,200 | 30,000 | 15.6612 | 672,165,000 | 2013-01-31 |
| 3120 | 2013-02-04 | 105,239,200 | 72,000 | 15.6568 | 672,165,000 | 2013-01-31 |
| 3121 | 2013-02-01 | 105,167,200 | 32,000 | 15.6460 | 672,165,000 | 2013-01-31 |
| 3122 | 2013-01-31 | 105,135,200 | 10,000 | 15.6413 | 672,165,000 | 2013-01-31 |
| 3123 | 2013-01-30 | 105,125,200 | 0 | 15.6398 | 672,165,000 | 2012-12-31 |
| 3124 | 2013-01-29 | 105,125,200 | 12,000 | 15.6398 | 672,165,000 | 2012-12-31 |
| 3125 | 2013-01-28 | 105,113,200 | -360,000 | 15.6380 | 672,165,000 | 2012-12-31 |
| 3126 | 2013-01-25 | 105,473,200 | 42,000 | 15.6916 | 672,165,000 | 2012-12-31 |
| 3127 | 2013-01-24 | 105,431,200 | 46,000 | 15.6853 | 672,165,000 | 2012-12-31 |
| 3128 | 2013-01-23 | 105,385,200 | 70,000 | 15.6785 | 672,165,000 | 2012-12-31 |
| 3129 | 2013-01-22 | 105,315,200 | 0 | 15.6681 | 672,165,000 | 2012-12-31 |
| 3130 | 2013-01-21 | 105,315,200 | -70,000 | 15.6681 | 672,165,000 | 2012-12-31 |
| 3131 | 2013-01-18 | 105,385,200 | -136,000 | 15.6785 | 672,165,000 | 2012-12-31 |
| 3132 | 2013-01-17 | 105,521,200 | 78,000 | 15.6987 | 672,165,000 | 2012-12-31 |
| 3133 | 2013-01-16 | 105,443,200 | -26,000 | 15.6871 | 672,165,000 | 2012-12-31 |
| 3134 | 2013-01-15 | 105,469,200 | 96,000 | 15.6910 | 672,165,000 | 2012-12-31 |
| 3135 | 2013-01-14 | 105,373,200 | 0 | 15.6767 | 672,165,000 | 2012-12-31 |
| 3136 | 2013-01-11 | 105,373,200 | -100,000 | 15.6767 | 672,165,000 | 2012-12-31 |
| 3137 | 2013-01-10 | 105,473,200 | -46,000 | 15.6916 | 672,165,000 | 2012-12-31 |
| 3138 | 2013-01-09 | 105,519,200 | 38,000 | 15.6984 | 672,165,000 | 2012-12-31 |
| 3139 | 2013-01-08 | 105,481,200 | -10,000 | 15.6928 | 672,165,000 | 2012-12-31 |
| 3140 | 2013-01-07 | 105,491,200 | -50,000 | 15.6942 | 672,165,000 | 2012-12-31 |
| 3141 | 2013-01-04 | 105,541,200 | 122,000 | 15.7017 | 672,165,000 | 2012-12-31 |
| 3142 | 2013-01-03 | 105,419,200 | 162,000 | 15.6835 | 672,165,000 | 2012-12-31 |
| 3143 | 2013-01-02 | 105,257,200 | 12,000 | 15.6594 | 672,165,000 | 2012-12-31 |
| 3144 | 2012-12-31 | 105,245,200 | 0 | 15.6576 | 672,165,000 | 2012-12-31 |
| 3145 | 2012-12-28 | 105,245,200 | 100,000 | 15.6576 | 672,165,000 | 2012-11-30 |
| 3146 | 2012-12-27 | 105,145,200 | 220,000 | 15.6428 | 672,165,000 | 2012-11-30 |
| 3147 | 2012-12-24 | 104,925,200 | 0 | 15.6100 | 672,165,000 | 2012-11-30 |
| 3148 | 2012-12-21 | 104,925,200 | -94,000 | 15.6100 | 672,165,000 | 2012-11-30 |
| 3149 | 2012-12-20 | 105,019,200 | 0 | 15.6240 | 672,165,000 | 2012-11-30 |
| 3150 | 2012-12-19 | 105,019,200 | 2,000 | 15.6240 | 672,165,000 | 2012-11-30 |
| 3151 | 2012-12-18 | 105,017,200 | 120,000 | 15.6237 | 672,165,000 | 2012-11-30 |
| 3152 | 2012-12-17 | 104,897,200 | 212,000 | 15.6059 | 672,165,000 | 2012-11-30 |
| 3153 | 2012-12-14 | 104,685,200 | 38,000 | 15.5743 | 672,165,000 | 2012-11-30 |
| 3154 | 2012-12-13 | 104,647,200 | 0 | 15.5687 | 672,165,000 | 2012-11-30 |
| 3155 | 2012-12-12 | 104,647,200 | 16,000 | 15.5687 | 672,165,000 | 2012-11-30 |
| 3156 | 2012-12-11 | 104,631,200 | -402,000 | 15.5663 | 672,165,000 | 2012-11-30 |
| 3157 | 2012-12-10 | 105,033,200 | 0 | 15.6261 | 672,165,000 | 2012-11-30 |
| 3158 | 2012-12-07 | 105,033,200 | -6,000 | 15.6261 | 672,165,000 | 2012-11-30 |
| 3159 | 2012-12-06 | 105,039,200 | 150,000 | 15.6270 | 672,165,000 | 2012-11-30 |
| 3160 | 2012-12-05 | 104,889,200 | 198,000 | 15.6047 | 672,165,000 | 2012-11-30 |
| 3161 | 2012-12-04 | 104,691,200 | 10,000 | 15.5752 | 672,165,000 | 2012-11-30 |
| 3162 | 2012-12-03 | 104,681,200 | 0 | 15.5737 | 672,165,000 | 2012-11-30 |
| 3163 | 2012-11-30 | 104,681,200 | 12,000 | 15.5737 | 672,165,000 | 2012-11-30 |
| 3164 | 2012-11-29 | 104,669,200 | 80,000 | 15.5720 | 672,165,000 | 2012-10-31 |
| 3165 | 2012-11-28 | 104,589,200 | 0 | 15.5600 | 672,165,000 | 2012-10-31 |
| 3166 | 2012-11-27 | 104,589,200 | 0 | 15.5600 | 672,165,000 | 2012-10-31 |
| 3167 | 2012-11-26 | 104,589,200 | 120,000 | 15.5600 | 672,165,000 | 2012-10-31 |
| 3168 | 2012-11-23 | 104,469,200 | 0 | 15.5422 | 672,165,000 | 2012-10-31 |
| 3169 | 2012-11-22 | 104,469,200 | 0 | 15.5422 | 672,165,000 | 2012-10-31 |
| 3170 | 2012-11-21 | 104,469,200 | 0 | 15.5422 | 672,165,000 | 2012-10-31 |
| 3171 | 2012-11-20 | 104,469,200 | -16,000 | 15.5422 | 672,165,000 | 2012-10-31 |
| 3172 | 2012-11-19 | 104,485,200 | 20,000 | 15.5446 | 672,165,000 | 2012-10-31 |
| 3173 | 2012-11-16 | 104,465,200 | 288,000 | 15.5416 | 672,165,000 | 2012-10-31 |
| 3174 | 2012-11-15 | 104,177,200 | 150,000 | 15.4988 | 672,165,000 | 2012-10-31 |
| 3175 | 2012-11-14 | 104,027,200 | 114,000 | 15.4764 | 672,165,000 | 2012-10-31 |
| 3176 | 2012-11-13 | 103,913,200 | -44,000 | 15.4595 | 672,165,000 | 2012-10-31 |
| 3177 | 2012-11-12 | 103,957,200 | 118,000 | 15.4660 | 672,165,000 | 2012-10-31 |
| 3178 | 2012-11-09 | 103,839,200 | -50,000 | 15.4485 | 672,165,000 | 2012-10-31 |
| 3179 | 2012-11-08 | 103,889,200 | 30,000 | 15.4559 | 672,165,000 | 2012-10-31 |
| 3180 | 2012-11-07 | 103,859,200 | 0 | 15.4514 | 672,165,000 | 2012-10-31 |
| 3181 | 2012-11-06 | 103,859,200 | 0 | 15.4514 | 672,165,000 | 2012-10-31 |
| 3182 | 2012-11-05 | 103,859,200 | 490,000 | 15.4514 | 672,165,000 | 2012-10-31 |
| 3183 | 2012-11-02 | 103,369,200 | 40,000 | 15.3785 | 672,165,000 | 2012-10-31 |
| 3184 | 2012-11-01 | 103,329,200 | 0 | 15.3726 | 672,165,000 | 2012-10-31 |
| 3185 | 2012-10-31 | 103,329,200 | 0 | 15.3726 | 672,165,000 | 2012-10-31 |
| 3186 | 2012-10-30 | 103,329,200 | 0 | 15.3726 | 672,165,000 | 2012-09-30 |
| 3187 | 2012-10-29 | 103,329,200 | 198,000 | 15.3726 | 672,165,000 | 2012-09-30 |
| 3188 | 2012-10-26 | 103,131,200 | 52,000 | 15.3431 | 672,165,000 | 2012-09-30 |
| 3189 | 2012-10-25 | 103,079,200 | 50,000 | 15.3354 | 672,165,000 | 2012-09-30 |
| 3190 | 2012-10-24 | 103,029,200 | 0 | 15.3280 | 672,165,000 | 2012-09-30 |
| 3191 | 2012-10-22 | 103,029,200 | -14,000 | 15.3280 | 672,165,000 | 2012-09-30 |
| 3192 | 2012-10-19 | 103,043,200 | 0 | 15.3300 | 672,165,000 | 2012-09-30 |
| 3193 | 2012-10-18 | 103,043,200 | 44,000 | 15.3300 | 672,165,000 | 2012-09-30 |
| 3194 | 2012-10-17 | 102,999,200 | 0 | 15.3235 | 672,165,000 | 2012-09-30 |
| 3195 | 2012-10-16 | 102,999,200 | 20,000 | 15.3235 | 672,165,000 | 2012-09-30 |
| 3196 | 2012-10-15 | 102,979,200 | 134,000 | 15.3205 | 672,165,000 | 2012-09-30 |
| 3197 | 2012-10-12 | 102,845,200 | 0 | 15.3006 | 672,165,000 | 2012-09-30 |
| 3198 | 2012-10-11 | 102,845,200 | 0 | 15.3006 | 672,165,000 | 2012-09-30 |
| 3199 | 2012-10-10 | 102,845,200 | 6,000 | 15.3006 | 672,165,000 | 2012-09-30 |
| 3200 | 2012-10-09 | 102,839,200 | 56,000 | 15.2997 | 672,165,000 | 2012-09-30 |
| 3201 | 2012-10-08 | 102,783,200 | 124,000 | 15.2914 | 672,165,000 | 2012-09-30 |
| 3202 | 2012-10-05 | 102,659,200 | -8,000 | 15.2729 | 672,165,000 | 2012-09-30 |
| 3203 | 2012-10-04 | 102,667,200 | 26,000 | 15.2741 | 672,165,000 | 2012-09-30 |
| 3204 | 2012-10-03 | 102,641,200 | 0 | 15.2702 | 672,165,000 | 2012-09-30 |
| 3205 | 2012-09-28 | 102,641,200 | 46,000 | 15.2702 | 672,165,000 | 2012-08-31 |
| 3206 | 2012-09-27 | 102,595,200 | -80,000 | 15.2634 | 672,165,000 | 2012-08-31 |
| 3207 | 2012-09-26 | 102,675,200 | -86,000 | 15.2753 | 672,165,000 | 2012-08-31 |
| 3208 | 2012-09-25 | 102,761,200 | 680,000 | 15.2881 | 672,165,000 | 2012-08-31 |
| 3209 | 2012-09-24 | 102,081,200 | -722,000 | 15.1869 | 672,165,000 | 2012-08-31 |
| 3210 | 2012-09-21 | 102,803,200 | 0 | 15.2943 | 672,165,000 | 2012-08-31 |
| 3211 | 2012-09-20 | 102,803,200 | -22,000 | 15.2943 | 672,165,000 | 2012-08-31 |
| 3212 | 2012-09-19 | 102,825,200 | 0 | 15.2976 | 672,165,000 | 2012-08-31 |
| 3213 | 2012-09-18 | 102,825,200 | -10,000 | 15.2976 | 672,165,000 | 2012-08-31 |
| 3214 | 2012-09-17 | 102,835,200 | 0 | 15.2991 | 672,165,000 | 2012-08-31 |
| 3215 | 2012-09-14 | 102,835,200 | 0 | 15.2991 | 672,165,000 | 2012-08-31 |
| 3216 | 2012-09-13 | 102,835,200 | -30,000 | 15.2991 | 672,165,000 | 2012-08-31 |
| 3217 | 2012-09-12 | 102,865,200 | 2,000 | 15.3036 | 672,165,000 | 2012-08-31 |
| 3218 | 2012-09-11 | 102,863,200 | 2,000 | 15.3033 | 672,165,000 | 2012-08-31 |
| 3219 | 2012-09-10 | 102,861,200 | 0 | 15.3030 | 672,165,000 | 2012-08-31 |
| 3220 | 2012-09-07 | 102,861,200 | 2,000 | 15.3030 | 672,165,000 | 2012-08-31 |
| 3221 | 2012-09-06 | 102,859,200 | -412,000 | 15.3027 | 672,165,000 | 2012-08-31 |
| 3222 | 2012-09-05 | 103,271,200 | -414,000 | 15.3640 | 672,165,000 | 2012-08-31 |
| 3223 | 2012-09-04 | 103,685,200 | -38,000 | 15.4256 | 672,165,000 | 2012-08-31 |
| 3224 | 2012-09-03 | 103,723,200 | -128,000 | 15.4312 | 672,165,000 | 2012-08-31 |
| 3225 | 2012-08-31 | 103,851,200 | -38,000 | 15.4503 | 672,165,000 | 2012-08-31 |
| 3226 | 2012-08-30 | 103,889,200 | 248,000 | 15.4559 | 672,165,000 | 2012-07-31 |
| 3227 | 2012-08-29 | 103,641,200 | -90,000 | 15.4190 | 672,165,000 | 2012-07-31 |
| 3228 | 2012-08-28 | 103,731,200 | 26,000 | 15.4324 | 672,165,000 | 2012-07-31 |
| 3229 | 2012-08-27 | 103,705,200 | 320,000 | 15.4285 | 672,165,000 | 2012-07-31 |
| 3230 | 2012-08-24 | 103,385,200 | 158,000 | 15.3809 | 672,165,000 | 2012-07-31 |
| 3231 | 2012-08-23 | 103,227,200 | 90,000 | 15.3574 | 672,165,000 | 2012-07-31 |
| 3232 | 2012-08-22 | 103,137,200 | -212,000 | 15.3440 | 672,165,000 | 2012-07-31 |
| 3233 | 2012-08-21 | 103,349,200 | -200,000 | 15.3756 | 672,165,000 | 2012-07-31 |
| 3234 | 2012-08-20 | 103,549,200 | 54,000 | 15.4053 | 672,165,000 | 2012-07-31 |
| 3235 | 2012-08-17 | 103,495,200 | -132,000 | 15.3973 | 672,165,000 | 2012-07-31 |
| 3236 | 2012-08-16 | 103,627,200 | 16,000 | 15.4169 | 672,165,000 | 2012-07-31 |
| 3237 | 2012-08-15 | 103,611,200 | 910,000 | 15.4145 | 672,165,000 | 2012-07-31 |
| 3238 | 2012-08-14 | 102,701,200 | -4,000 | 15.2792 | 672,165,000 | 2012-07-31 |
| 3239 | 2012-08-13 | 102,705,200 | 10,000 | 15.2798 | 672,165,000 | 2012-07-31 |
| 3240 | 2012-08-10 | 102,695,200 | 0 | 15.2783 | 672,165,000 | 2012-07-31 |
| 3241 | 2012-08-09 | 102,695,200 | 280,000 | 15.2783 | 672,165,000 | 2012-07-31 |
| 3242 | 2012-08-08 | 102,415,200 | -4,000 | 15.2366 | 672,165,000 | 2012-07-31 |
| 3243 | 2012-08-07 | 102,419,200 | 206,000 | 15.2372 | 672,165,000 | 2012-07-31 |
| 3244 | 2012-08-06 | 102,213,200 | 220,000 | 15.2066 | 672,165,000 | 2012-07-31 |
| 3245 | 2012-08-03 | 101,993,200 | 10,000 | 15.1738 | 672,165,000 | 2012-07-31 |
| 3246 | 2012-08-02 | 101,983,200 | -16,000 | 15.1723 | 672,165,000 | 2012-07-31 |
| 3247 | 2012-08-01 | 101,999,200 | 0 | 15.1747 | 672,165,000 | 2012-07-31 |
| 3248 | 2012-07-31 | 101,999,200 | 50,000 | 15.1747 | 672,165,000 | 2012-07-31 |
| 3249 | 2012-07-30 | 101,949,200 | 0 | 15.1673 | 672,165,000 | 2012-06-30 |
| 3250 | 2012-07-27 | 101,949,200 | 426,000 | 15.1673 | 672,165,000 | 2012-06-30 |
| 3251 | 2012-07-26 | 101,523,200 | 510,000 | 15.1039 | 672,165,000 | 2012-06-30 |
| 3252 | 2012-07-25 | 101,013,200 | 108,000 | 15.0280 | 672,165,000 | 2012-06-30 |
| 3253 | 2012-07-24 | 100,905,200 | 150,000 | 15.0120 | 672,165,000 | 2012-06-30 |
| 3254 | 2012-07-23 | 100,755,200 | 0 | 14.9897 | 672,165,000 | 2012-06-30 |
| 3255 | 2012-07-20 | 100,755,200 | 0 | 14.9897 | 672,165,000 | 2012-06-30 |
| 3256 | 2012-07-19 | 100,755,200 | -46,000 | 14.9897 | 672,165,000 | 2012-06-30 |
| 3257 | 2012-07-18 | 100,801,200 | 200,000 | 14.9965 | 672,165,000 | 2012-06-30 |
| 3258 | 2012-07-17 | 100,601,200 | -30,000 | 14.9667 | 672,165,000 | 2012-06-30 |
| 3259 | 2012-07-16 | 100,631,200 | 40,000 | 14.9712 | 672,165,000 | 2012-06-30 |
| 3260 | 2012-07-13 | 100,591,200 | -66,000 | 14.9653 | 672,165,000 | 2012-06-30 |
| 3261 | 2012-07-12 | 100,657,200 | 142,000 | 14.9751 | 672,165,000 | 2012-06-30 |
| 3262 | 2012-07-11 | 100,515,200 | -40,000 | 14.9539 | 672,165,000 | 2012-06-30 |
| 3263 | 2012-07-10 | 100,555,200 | 0 | 14.9599 | 672,165,000 | 2012-06-30 |
| 3264 | 2012-07-09 | 100,555,200 | 0 | 14.9599 | 672,165,000 | 2012-06-30 |
| 3265 | 2012-07-06 | 100,555,200 | -20,000 | 14.9599 | 672,165,000 | 2012-06-30 |
| 3266 | 2012-07-05 | 100,575,200 | 0 | 14.9629 | 672,165,000 | 2012-06-30 |
| 3267 | 2012-07-04 | 100,575,200 | 270,000 | 14.9629 | 672,165,000 | 2012-06-30 |
| 3268 | 2012-07-03 | 100,305,200 | 0 | 14.9227 | 672,165,000 | 2012-06-30 |
| 3269 | 2012-06-29 | 100,305,200 | 0 | 14.9227 | 672,165,000 | 2012-05-31 |
| 3270 | 2012-06-28 | 100,305,200 | 0 | 14.9227 | 672,165,000 | 2012-05-31 |
| 3271 | 2012-06-27 | 100,305,200 | 92,000 | 14.9227 | 672,165,000 | 2012-05-31 |
| 3272 | 2012-06-26 | 100,213,200 | -180,000 | 14.9090 | 672,165,000 | 2012-05-31 |
| 3273 | 2012-06-25 | 100,393,200 | -8,000 | 14.9358 | 672,165,000 | 2012-05-31 |
| 3274 | 2012-06-22 | 100,401,200 | 220,000 | 14.9370 | 672,165,000 | 2012-05-31 |
| 3275 | 2012-06-21 | 100,181,200 | 0 | 14.9043 | 672,165,000 | 2012-05-31 |
| 3276 | 2012-06-20 | 100,181,200 | 4,000 | 14.9043 | 672,165,000 | 2012-05-31 |
| 3277 | 2012-06-19 | 100,177,200 | 0 | 14.9037 | 672,165,000 | 2012-05-31 |
| 3278 | 2012-06-18 | 100,177,200 | 0 | 14.9037 | 672,165,000 | 2012-05-31 |
| 3279 | 2012-06-15 | 100,177,200 | 0 | 14.9037 | 672,165,000 | 2012-05-31 |
| 3280 | 2012-06-14 | 100,177,200 | 0 | 14.9037 | 672,165,000 | 2012-05-31 |
| 3281 | 2012-06-13 | 100,177,200 | -30,000 | 14.9037 | 672,165,000 | 2012-05-31 |
| 3282 | 2012-06-12 | 100,207,200 | 0 | 14.9081 | 672,165,000 | 2012-05-31 |
| 3283 | 2012-06-11 | 100,207,200 | -40,000 | 14.9081 | 672,165,000 | 2012-05-31 |
| 3284 | 2012-06-08 | 100,247,200 | 0 | 14.9141 | 672,165,000 | 2012-05-31 |
| 3285 | 2012-06-07 | 100,247,200 | 0 | 14.9141 | 672,165,000 | 2012-05-31 |
| 3286 | 2012-06-06 | 100,247,200 | 0 | 14.9141 | 672,165,000 | 2012-05-31 |
| 3287 | 2012-06-05 | 100,247,200 | 0 | 14.9141 | 672,165,000 | 2012-05-31 |
| 3288 | 2012-06-04 | 100,247,200 | 20,000 | 14.9141 | 672,165,000 | 2012-05-31 |
| 3289 | 2012-06-01 | 100,227,200 | -6,000 | 14.9111 | 672,165,000 | 2012-05-31 |
| 3290 | 2012-05-31 | 100,233,200 | 0 | 14.9120 | 672,165,000 | 2012-05-31 |
| 3291 | 2012-05-30 | 100,233,200 | 0 | 14.9120 | 672,165,000 | 2012-04-30 |
| 3292 | 2012-05-29 | 100,233,200 | -20,000 | 14.9120 | 672,165,000 | 2012-04-30 |
| 3293 | 2012-05-28 | 100,253,200 | 0 | 14.9150 | 672,165,000 | 2012-04-30 |
| 3294 | 2012-05-25 | 100,253,200 | 0 | 14.9150 | 672,165,000 | 2012-04-30 |
| 3295 | 2012-05-24 | 100,253,200 | 0 | 14.9150 | 672,165,000 | 2012-04-30 |
| 3296 | 2012-05-23 | 100,253,200 | -58,000 | 14.9150 | 672,165,000 | 2012-04-30 |
| 3297 | 2012-05-22 | 100,311,200 | 150,000 | 14.9236 | 672,165,000 | 2012-04-30 |
| 3298 | 2012-05-21 | 100,161,200 | -40,000 | 14.9013 | 672,165,000 | 2012-04-30 |
| 3299 | 2012-05-18 | 100,201,200 | 0 | 14.9072 | 672,165,000 | 2012-04-30 |
| 3300 | 2012-05-17 | 100,201,200 | 0 | 14.9072 | 672,165,000 | 2012-04-30 |
| 3301 | 2012-05-16 | 100,201,200 | 0 | 14.9072 | 672,165,000 | 2012-04-30 |
| 3302 | 2012-05-15 | 100,201,200 | 10,000 | 14.9072 | 672,165,000 | 2012-04-30 |
| 3303 | 2012-05-14 | 100,191,200 | 0 | 14.9057 | 672,165,000 | 2012-04-30 |
| 3304 | 2012-05-11 | 100,191,200 | 0 | 14.9057 | 672,165,000 | 2012-04-30 |
| 3305 | 2012-05-10 | 100,191,200 | 0 | 14.9057 | 672,165,000 | 2012-04-30 |
| 3306 | 2012-05-09 | 100,191,200 | 0 | 14.9057 | 672,165,000 | 2012-04-30 |
| 3307 | 2012-05-08 | 100,191,200 | -6,000 | 14.9057 | 672,165,000 | 2012-04-30 |
| 3308 | 2012-05-07 | 100,197,200 | 0 | 14.9066 | 672,165,000 | 2012-04-30 |
| 3309 | 2012-05-04 | 100,197,200 | 0 | 14.9066 | 672,165,000 | 2012-04-30 |
| 3310 | 2012-05-03 | 100,197,200 | 200,000 | 14.9066 | 672,165,000 | 2012-04-30 |
| 3311 | 2012-05-02 | 99,997,200 | 2,000 | 14.8769 | 672,165,000 | 2012-04-30 |
| 3312 | 2012-04-30 | 99,995,200 | 0 | 14.8766 | 672,165,000 | 2012-04-30 |
| 3313 | 2012-04-27 | 99,995,200 | -40,000 | 14.8766 | 672,165,000 | 2012-03-31 |
| 3314 | 2012-04-26 | 100,035,200 | 0 | 14.8825 | 672,165,000 | 2012-03-31 |
| 3315 | 2012-04-25 | 100,035,200 | 20,000 | 14.8825 | 672,165,000 | 2012-03-31 |
| 3316 | 2012-04-24 | 100,015,200 | 84,000 | 14.8796 | 672,165,000 | 2012-03-31 |
| 3317 | 2012-04-23 | 99,931,200 | -292,000 | 14.8671 | 672,165,000 | 2012-03-31 |
| 3318 | 2012-04-20 | 100,223,200 | -48,000 | 14.9105 | 672,165,000 | 2012-03-31 |
| 3319 | 2012-04-19 | 100,271,200 | 0 | 14.9176 | 672,165,000 | 2012-03-31 |
| 3320 | 2012-04-18 | 100,271,200 | 0 | 14.9176 | 672,165,000 | 2012-03-31 |
| 3321 | 2012-04-17 | 100,271,200 | 138,000 | 14.9176 | 672,165,000 | 2012-03-31 |
| 3322 | 2012-04-16 | 100,133,200 | 16,000 | 14.8971 | 672,165,000 | 2012-03-31 |
| 3323 | 2012-04-13 | 100,117,200 | 2,000 | 14.8947 | 672,165,000 | 2012-03-31 |
| 3324 | 2012-04-12 | 100,115,200 | 0 | 14.8944 | 672,165,000 | 2012-03-31 |
| 3325 | 2012-04-11 | 100,115,200 | -30,000 | 14.8944 | 672,165,000 | 2012-03-31 |
| 3326 | 2012-04-10 | 100,145,200 | -26,000 | 14.8989 | 672,165,000 | 2012-03-31 |
| 3327 | 2012-04-05 | 100,171,200 | -40,000 | 14.9028 | 672,165,000 | 2012-03-31 |
| 3328 | 2012-04-03 | 100,211,200 | 0 | 14.9087 | 672,165,000 | 2012-03-31 |
| 3329 | 2012-04-02 | 100,211,200 | -20,000 | 14.9087 | 672,165,000 | 2012-03-31 |
| 3330 | 2012-03-30 | 100,231,200 | -224,000 | 14.9117 | 672,165,000 | 2012-02-29 |
| 3331 | 2012-03-29 | 100,455,200 | 2,000 | 14.9450 | 672,165,000 | 2012-02-29 |
| 3332 | 2012-03-28 | 100,453,200 | -24,000 | 14.9447 | 672,165,000 | 2012-02-29 |
| 3333 | 2012-03-27 | 100,477,200 | 0 | 14.9483 | 672,165,000 | 2012-02-29 |
| 3334 | 2012-03-26 | 100,477,200 | 470,000 | 14.9483 | 672,165,000 | 2012-02-29 |
| 3335 | 2012-03-23 | 100,007,200 | 500,000 | 14.8784 | 672,165,000 | 2012-02-29 |
| 3336 | 2012-03-22 | 99,507,200 | 12,000 | 14.8040 | 672,165,000 | 2012-02-29 |
| 3337 | 2012-03-21 | 99,495,200 | 0 | 14.8022 | 672,165,000 | 2012-02-29 |
| 3338 | 2012-03-20 | 99,495,200 | 0 | 14.8022 | 672,165,000 | 2012-02-29 |
| 3339 | 2012-03-19 | 99,495,200 | -202,000 | 14.8022 | 672,165,000 | 2012-02-29 |
| 3340 | 2012-03-16 | 99,697,200 | 60,000 | 14.8323 | 672,165,000 | 2012-02-29 |
| 3341 | 2012-03-15 | 99,637,200 | -120,000 | 14.8233 | 672,165,000 | 2012-02-29 |
| 3342 | 2012-03-14 | 99,757,200 | -28,000 | 14.8412 | 672,165,000 | 2012-02-29 |
| 3343 | 2012-03-13 | 99,785,200 | 92,000 | 14.8453 | 672,165,000 | 2012-02-29 |
| 3344 | 2012-03-12 | 99,693,200 | -90,000 | 14.8317 | 672,165,000 | 2012-02-29 |
| 3345 | 2012-03-09 | 99,783,200 | 20,000 | 14.8450 | 672,165,000 | 2012-02-29 |
| 3346 | 2012-03-08 | 99,763,200 | 6,000 | 14.8421 | 672,165,000 | 2012-02-29 |
| 3347 | 2012-03-07 | 99,757,200 | 200,000 | 14.8412 | 672,165,000 | 2012-02-29 |
| 3348 | 2012-03-06 | 99,557,200 | 2,000 | 14.8114 | 672,165,000 | 2012-02-29 |
| 3349 | 2012-03-05 | 99,555,200 | 470,000 | 14.8111 | 672,165,000 | 2012-02-29 |
| 3350 | 2012-03-02 | 99,085,200 | 794,000 | 14.7412 | 672,165,000 | 2012-02-29 |
| 3351 | 2012-03-01 | 98,291,200 | 314,000 | 14.6231 | 672,165,000 | 2012-02-29 |
| 3352 | 2012-02-29 | 97,977,200 | 126,000 | 14.5764 | 672,165,000 | 2012-02-29 |
| 3353 | 2012-02-28 | 97,851,200 | 120,000 | 14.5576 | 672,165,000 | 2012-01-31 |
| 3354 | 2012-02-27 | 97,731,200 | 120,000 | 14.5398 | 672,165,000 | 2012-01-31 |
| 3355 | 2012-02-24 | 97,611,200 | -22,000 | 14.5219 | 672,165,000 | 2012-01-31 |
| 3356 | 2012-02-23 | 97,633,200 | 118,000 | 14.5252 | 672,165,000 | 2012-01-31 |
| 3357 | 2012-02-22 | 97,515,200 | 422,000 | 14.5076 | 672,165,000 | 2012-01-31 |
| 3358 | 2012-02-21 | 97,093,200 | 48,000 | 14.4448 | 672,165,000 | 2012-01-31 |
| 3359 | 2012-02-20 | 97,045,200 | 20,000 | 14.4377 | 672,165,000 | 2012-01-31 |
| 3360 | 2012-02-17 | 97,025,200 | 98,000 | 14.4347 | 672,165,000 | 2012-01-31 |
| 3361 | 2012-02-16 | 96,927,200 | 38,000 | 14.4201 | 672,165,000 | 2012-01-31 |
| 3362 | 2012-02-15 | 96,889,200 | 0 | 14.4145 | 672,165,000 | 2012-01-31 |
| 3363 | 2012-02-14 | 96,889,200 | 920,000 | 14.4145 | 672,165,000 | 2012-01-31 |
| 3364 | 2012-02-13 | 95,969,200 | 480,000 | 14.2776 | 672,165,000 | 2012-01-31 |
| 3365 | 2012-02-10 | 95,489,200 | 94,000 | 14.2062 | 672,165,000 | 2012-01-31 |
| 3366 | 2012-02-09 | 95,395,200 | 0 | 14.1922 | 672,165,000 | 2012-01-31 |
| 3367 | 2012-02-08 | 95,395,200 | 310,000 | 14.1922 | 672,165,000 | 2012-01-31 |
| 3368 | 2012-02-07 | 95,085,200 | 154,000 | 14.1461 | 672,165,000 | 2012-01-31 |
| 3369 | 2012-02-06 | 94,931,200 | 0 | 14.1232 | 672,165,000 | 2012-01-31 |
| 3370 | 2012-02-03 | 94,931,200 | 64,000 | 14.1232 | 672,165,000 | 2012-01-31 |
| 3371 | 2012-02-02 | 94,867,200 | 0 | 14.1137 | 672,165,000 | 2012-01-31 |
| 3372 | 2012-02-01 | 94,867,200 | 0 | 14.1137 | 672,165,000 | 2012-01-31 |
| 3373 | 2012-01-31 | 94,867,200 | 0 | 14.1137 | 672,165,000 | 2012-01-31 |
| 3374 | 2012-01-30 | 94,867,200 | 142,000 | 14.1137 | 672,165,000 | 2011-12-31 |
| 3375 | 2012-01-27 | 94,725,200 | 198,000 | 14.0926 | 672,165,000 | 2011-12-31 |
| 3376 | 2012-01-26 | 94,527,200 | 966,000 | 14.0631 | 672,165,000 | 2011-12-31 |
| 3377 | 2012-01-20 | 93,561,200 | 2,000 | 13.9194 | 672,165,000 | 2011-12-31 |
| 3378 | 2012-01-19 | 93,559,200 | 2,000 | 13.9191 | 672,165,000 | 2011-12-31 |
| 3379 | 2012-01-18 | 93,557,200 | 0 | 13.9188 | 672,165,000 | 2011-12-31 |
| 3380 | 2012-01-17 | 93,557,200 | 0 | 13.9188 | 672,165,000 | 2011-12-31 |
| 3381 | 2012-01-16 | 93,557,200 | 54,000 | 13.9188 | 672,165,000 | 2011-12-31 |
| 3382 | 2012-01-13 | 93,503,200 | -90,000 | 13.9108 | 672,165,000 | 2011-12-31 |
| 3383 | 2012-01-12 | 93,593,200 | 184,000 | 13.9241 | 672,165,000 | 2011-12-31 |
| 3384 | 2012-01-11 | 93,409,200 | 0 | 13.8968 | 672,165,000 | 2011-12-31 |
| 3385 | 2012-01-10 | 93,409,200 | 486,000 | 13.8968 | 672,165,000 | 2011-12-31 |
| 3386 | 2012-01-09 | 92,923,200 | 622,000 | 13.8245 | 672,165,000 | 2011-12-31 |
| 3387 | 2012-01-06 | 92,301,200 | 290,000 | 13.7319 | 672,165,000 | 2011-12-31 |
| 3388 | 2012-01-05 | 92,011,200 | 0 | 13.6888 | 672,165,000 | 2011-12-31 |
| 3389 | 2012-01-04 | 92,011,200 | 50,000 | 13.6888 | 672,165,000 | 2011-12-31 |
| 3390 | 2012-01-03 | 91,961,200 | 170,000 | 13.6813 | 672,165,000 | 2011-12-31 |
| 3391 | 2011-12-30 | 91,791,200 | 1,160,000 | 13.6561 | 672,165,000 | 2011-11-30 |
| 3392 | 2011-12-29 | 90,631,200 | -30,000 | 13.4835 | 672,165,000 | 2011-11-30 |
| 3393 | 2011-12-28 | 90,661,200 | 0 | 13.4879 | 672,165,000 | 2011-11-30 |
| 3394 | 2011-12-23 | 90,661,200 | 400,000 | 13.4879 | 672,165,000 | 2011-11-30 |
| 3395 | 2011-12-22 | 90,261,200 | 482,000 | 13.4284 | 672,165,000 | 2011-11-30 |
| 3396 | 2011-12-21 | 89,779,200 | 0 | 13.3567 | 672,165,000 | 2011-11-30 |
| 3397 | 2011-12-20 | 89,779,200 | 0 | 13.3567 | 672,165,000 | 2011-11-30 |
| 3398 | 2011-12-19 | 89,779,200 | -12,000 | 13.3567 | 672,165,000 | 2011-11-30 |
| 3399 | 2011-12-16 | 89,791,200 | 0 | 13.3585 | 672,165,000 | 2011-11-30 |
| 3400 | 2011-12-15 | 89,791,200 | 4,000 | 13.3585 | 672,165,000 | 2011-11-30 |
| 3401 | 2011-12-14 | 89,787,200 | 40,000 | 13.3579 | 672,165,000 | 2011-11-30 |
| 3402 | 2011-12-13 | 89,747,200 | 0 | 13.3520 | 672,165,000 | 2011-11-30 |
| 3403 | 2011-12-12 | 89,747,200 | 0 | 13.3520 | 672,165,000 | 2011-11-30 |
| 3404 | 2011-12-09 | 89,747,200 | 0 | 13.3520 | 672,165,000 | 2011-11-30 |
| 3405 | 2011-12-08 | 89,747,200 | 180,000 | 13.3520 | 672,165,000 | 2011-11-30 |
| 3406 | 2011-12-07 | 89,567,200 | 0 | 13.3252 | 672,165,000 | 2011-11-30 |
| 3407 | 2011-12-06 | 89,567,200 | -104,000 | 13.3252 | 672,165,000 | 2011-11-30 |
| 3408 | 2011-12-05 | 89,671,200 | -256,000 | 13.3407 | 672,165,000 | 2011-11-30 |
| 3409 | 2011-12-02 | 89,927,200 | 100,000 | 13.3787 | 672,165,000 | 2011-11-30 |
| 3410 | 2011-12-01 | 89,827,200 | 66,000 | 13.3639 | 672,165,000 | 2011-11-30 |
| 3411 | 2011-11-30 | 89,761,200 | -10,000 | 13.3540 | 672,165,000 | 2011-11-30 |
| 3412 | 2011-11-29 | 89,771,200 | 2,000 | 13.3555 | 672,165,000 | 2011-10-31 |
| 3413 | 2011-11-28 | 89,769,200 | 0 | 13.3552 | 672,165,000 | 2011-10-31 |
| 3414 | 2011-11-25 | 89,769,200 | 10,000 | 13.3552 | 672,165,000 | 2011-10-31 |
| 3415 | 2011-11-24 | 89,759,200 | -80,000 | 13.3537 | 672,165,000 | 2011-10-31 |
| 3416 | 2011-11-23 | 89,839,200 | 0 | 13.3656 | 672,165,000 | 2011-10-31 |
| 3417 | 2011-11-22 | 89,839,200 | 236,000 | 13.3656 | 672,165,000 | 2011-10-31 |
| 3418 | 2011-11-21 | 89,603,200 | 204,000 | 13.3305 | 672,165,000 | 2011-10-31 |
| 3419 | 2011-11-18 | 89,399,200 | -168,000 | 13.3002 | 672,165,000 | 2011-10-31 |
| 3420 | 2011-11-17 | 89,567,200 | -260,000 | 13.3252 | 672,165,000 | 2011-10-31 |
| 3421 | 2011-11-16 | 89,827,200 | 20,000 | 13.3639 | 672,165,000 | 2011-10-31 |
| 3422 | 2011-11-15 | 89,807,200 | -80,000 | 13.3609 | 672,165,000 | 2011-10-31 |
| 3423 | 2011-11-14 | 89,887,200 | -50,000 | 13.3728 | 672,165,000 | 2011-10-31 |
| 3424 | 2011-11-11 | 89,937,200 | -504,000 | 13.3802 | 672,165,000 | 2011-10-31 |
| 3425 | 2011-11-10 | 90,441,200 | 20,000 | 13.4552 | 672,165,000 | 2011-10-31 |
| 3426 | 2011-11-09 | 90,421,200 | -200,000 | 13.4522 | 672,165,000 | 2011-10-31 |
| 3427 | 2011-11-08 | 90,621,200 | 0 | 13.4820 | 672,165,000 | 2011-10-31 |
| 3428 | 2011-11-07 | 90,621,200 | -170,000 | 13.4820 | 672,165,000 | 2011-10-31 |
| 3429 | 2011-11-04 | 90,791,200 | 16,000 | 13.5073 | 672,165,000 | 2011-10-31 |
| 3430 | 2011-11-03 | 90,775,200 | -14,000 | 13.5049 | 672,165,000 | 2011-10-31 |
| 3431 | 2011-11-02 | 90,789,200 | -18,000 | 13.5070 | 672,165,000 | 2011-10-31 |
| 3432 | 2011-11-01 | 90,807,200 | 216,000 | 13.5097 | 672,165,000 | 2011-10-31 |
| 3433 | 2011-10-31 | 90,591,200 | -152,000 | 13.4775 | 672,165,000 | 2011-10-31 |
| 3434 | 2011-10-28 | 90,743,200 | 162,000 | 13.5001 | 672,165,000 | 2011-09-30 |
| 3435 | 2011-10-27 | 90,581,200 | 60,000 | 13.4760 | 672,165,000 | 2011-09-30 |
| 3436 | 2011-10-26 | 90,521,200 | 140,000 | 13.4671 | 672,165,000 | 2011-09-30 |
| 3437 | 2011-10-25 | 90,381,200 | -110,000 | 13.4463 | 672,165,000 | 2011-09-30 |
| 3438 | 2011-10-24 | 90,491,200 | -102,000 | 13.4626 | 672,165,000 | 2011-09-30 |
| 3439 | 2011-10-21 | 90,593,200 | -100,000 | 13.4778 | 672,165,000 | 2011-09-30 |
| 3440 | 2011-10-20 | 90,693,200 | -162,000 | 13.4927 | 672,165,000 | 2011-09-30 |
| 3441 | 2011-10-19 | 90,855,200 | 18,000 | 13.5168 | 672,165,000 | 2011-09-30 |
| 3442 | 2011-10-18 | 90,837,200 | 258,000 | 13.5141 | 672,165,000 | 2011-09-30 |
| 3443 | 2011-10-17 | 90,579,200 | -146,000 | 13.4757 | 672,165,000 | 2011-09-30 |
| 3444 | 2011-10-14 | 90,725,200 | -40,000 | 13.4975 | 672,165,000 | 2011-09-30 |
| 3445 | 2011-10-13 | 90,765,200 | 158,000 | 13.5034 | 672,165,000 | 2011-09-30 |
| 3446 | 2011-10-12 | 90,607,200 | 10,000 | 13.4799 | 672,165,000 | 2011-09-30 |
| 3447 | 2011-10-11 | 90,597,200 | 10,000 | 13.4784 | 672,165,000 | 2011-09-30 |
| 3448 | 2011-10-10 | 90,587,200 | 118,000 | 13.4769 | 672,165,000 | 2011-09-30 |
| 3449 | 2011-10-07 | 90,469,200 | 130,000 | 13.4594 | 672,165,000 | 2011-09-30 |
| 3450 | 2011-10-06 | 90,339,200 | 88,000 | 13.4400 | 672,165,000 | 2011-09-30 |
| 3451 | 2011-10-04 | 90,251,200 | -34,000 | 13.4269 | 672,165,000 | 2011-09-30 |
| 3452 | 2011-10-03 | 90,285,200 | -10,000 | 13.4320 | 672,165,000 | 2011-09-30 |
| 3453 | 2011-09-30 | 90,295,200 | -250,000 | 13.4335 | 672,165,000 | 2011-09-30 |
| 3454 | 2011-09-29 | 90,545,200 | 0 | 13.4707 | 672,165,000 | 2011-08-31 |
| 3455 | 2011-09-28 | 90,545,200 | -16,000 | 13.4707 | 672,165,000 | 2011-08-31 |
| 3456 | 2011-09-27 | 90,561,200 | 92,000 | 13.4731 | 672,165,000 | 2011-08-31 |
| 3457 | 2011-09-26 | 90,469,200 | -410,000 | 13.4594 | 672,165,000 | 2011-08-31 |
| 3458 | 2011-09-23 | 90,879,200 | 418,000 | 13.5204 | 672,165,000 | 2011-08-31 |
| 3459 | 2011-09-22 | 90,461,200 | -6,000 | 13.4582 | 672,165,000 | 2011-08-31 |
| 3460 | 2011-09-21 | 90,467,200 | 124,000 | 13.4591 | 672,165,000 | 2011-08-31 |
| 3461 | 2011-09-20 | 90,343,200 | 0 | 13.4406 | 672,165,000 | 2011-08-31 |
| 3462 | 2011-09-19 | 90,343,200 | 14,000 | 13.4406 | 672,165,000 | 2011-08-31 |
| 3463 | 2011-09-16 | 90,329,200 | 46,000 | 13.4385 | 672,165,000 | 2011-08-31 |
| 3464 | 2011-09-15 | 90,283,200 | 100,000 | 13.4317 | 672,165,000 | 2011-08-31 |
| 3465 | 2011-09-14 | 90,183,200 | -16,000 | 13.4168 | 672,165,000 | 2011-08-31 |
| 3466 | 2011-09-12 | 90,199,200 | 38,000 | 13.4192 | 672,165,000 | 2011-08-31 |
| 3467 | 2011-09-09 | 90,161,200 | 0 | 13.4136 | 672,165,000 | 2011-08-31 |
| 3468 | 2011-09-08 | 90,161,200 | -50,000 | 13.4136 | 672,165,000 | 2011-08-31 |
| 3469 | 2011-09-07 | 90,211,200 | 250,000 | 13.4210 | 672,165,000 | 2011-08-31 |
| 3470 | 2011-09-06 | 89,961,200 | -14,000 | 13.3838 | 672,165,000 | 2011-08-31 |
| 3471 | 2011-09-05 | 89,975,200 | 144,000 | 13.3859 | 672,165,000 | 2011-08-31 |
| 3472 | 2011-09-02 | 89,831,200 | 210,000 | 13.3645 | 672,165,000 | 2011-08-31 |
| 3473 | 2011-09-01 | 89,621,200 | 772,000 | 13.3332 | 672,165,000 | 2011-08-31 |
| 3474 | 2011-08-31 | 88,849,200 | 382,000 | 13.2184 | 672,165,000 | 2011-08-31 |
| 3475 | 2011-08-30 | 88,467,200 | 464,000 | 13.1615 | 672,165,000 | 2011-07-31 |
| 3476 | 2011-08-29 | 88,003,200 | -6,000 | 13.0925 | 672,165,000 | 2011-07-31 |
| 3477 | 2011-08-26 | 88,009,200 | 186,000 | 13.0934 | 672,165,000 | 2011-07-31 |
| 3478 | 2011-08-25 | 87,823,200 | 106,000 | 13.0657 | 672,165,000 | 2011-07-31 |
| 3479 | 2011-08-24 | 87,717,200 | 510,000 | 13.0500 | 672,165,000 | 2011-07-31 |
| 3480 | 2011-08-23 | 87,207,200 | 360,000 | 12.9741 | 672,165,000 | 2011-07-31 |
| 3481 | 2011-08-22 | 86,847,200 | 48,000 | 12.9205 | 672,165,000 | 2011-07-31 |
| 3482 | 2011-08-19 | 86,799,200 | -122,000 | 12.9134 | 672,165,000 | 2011-07-31 |
| 3483 | 2011-08-18 | 86,921,200 | 400,000 | 12.9315 | 672,165,000 | 2011-07-31 |
| 3484 | 2011-08-17 | 86,521,200 | 16,000 | 12.8720 | 672,165,000 | 2011-07-31 |
| 3485 | 2011-08-16 | 86,505,200 | 184,000 | 12.8696 | 672,165,000 | 2011-07-31 |
| 3486 | 2011-08-15 | 86,321,200 | -40,000 | 12.8423 | 672,165,000 | 2011-07-31 |
| 3487 | 2011-08-12 | 86,361,200 | 1,580,000 | 12.8482 | 672,165,000 | 2011-07-31 |
| 3488 | 2011-08-11 | 84,781,200 | 898,000 | 12.6132 | 672,165,000 | 2011-07-31 |
| 3489 | 2011-08-10 | 83,883,200 | -118,000 | 12.4796 | 672,165,000 | 2011-07-31 |
| 3490 | 2011-08-09 | 84,001,200 | -218,000 | 12.4971 | 672,165,000 | 2011-07-31 |
| 3491 | 2011-08-08 | 84,219,200 | -124,000 | 12.5295 | 672,165,000 | 2011-07-31 |
| 3492 | 2011-08-05 | 84,343,200 | -38,000 | 12.5480 | 672,165,000 | 2011-07-31 |
| 3493 | 2011-08-04 | 84,381,200 | 120,000 | 12.5536 | 672,165,000 | 2011-07-31 |
| 3494 | 2011-08-03 | 84,261,200 | -110,000 | 12.5358 | 672,165,000 | 2011-07-31 |
| 3495 | 2011-08-02 | 84,371,200 | -20,000 | 12.5522 | 672,165,000 | 2011-07-31 |
| 3496 | 2011-08-01 | 84,391,200 | 188,000 | 12.5551 | 672,165,000 | 2011-07-31 |
| 3497 | 2011-07-29 | 84,203,200 | 288,000 | 12.5272 | 672,165,000 | 2011-06-30 |
| 3498 | 2011-07-28 | 83,915,200 | 98,000 | 12.4843 | 672,165,000 | 2011-06-30 |
| 3499 | 2011-07-27 | 83,817,200 | -170,000 | 12.4697 | 672,165,000 | 2011-06-30 |
| 3500 | 2011-07-26 | 83,987,200 | 32,000 | 12.4950 | 672,165,000 | 2011-06-30 |
| 3501 | 2011-07-25 | 83,955,200 | -1,554,000 | 12.4903 | 672,165,000 | 2011-06-30 |
| 3502 | 2011-07-22 | 85,509,200 | 68,000 | 12.7215 | 672,165,000 | 2011-06-30 |
| 3503 | 2011-07-21 | 85,441,200 | 158,000 | 12.7113 | 672,165,000 | 2011-06-30 |
| 3504 | 2011-07-20 | 85,283,200 | 102,000 | 12.6878 | 672,165,000 | 2011-06-30 |
| 3505 | 2011-07-19 | 85,181,200 | 1,096,000 | 12.6727 | 672,165,000 | 2011-06-30 |
| 3506 | 2011-07-18 | 84,085,200 | -214,000 | 12.5096 | 672,165,000 | 2011-06-30 |
| 3507 | 2011-07-15 | 84,299,200 | 28,000 | 12.5414 | 672,165,000 | 2011-06-30 |
| 3508 | 2011-07-14 | 84,271,200 | -50,000 | 12.5373 | 672,165,000 | 2011-06-30 |
| 3509 | 2011-07-13 | 84,321,200 | -232,000 | 12.5447 | 672,165,000 | 2011-06-30 |
| 3510 | 2011-07-12 | 84,553,200 | 88,000 | 12.5792 | 672,165,000 | 2011-06-30 |
| 3511 | 2011-07-11 | 84,465,200 | 90,000 | 12.5661 | 672,165,000 | 2011-06-30 |
| 3512 | 2011-07-08 | 84,375,200 | 238,000 | 12.5528 | 672,165,000 | 2011-06-30 |
| 3513 | 2011-07-07 | 84,137,200 | -20,000 | 12.5173 | 672,165,000 | 2011-06-30 |
| 3514 | 2011-07-06 | 84,157,200 | 54,000 | 12.5203 | 672,165,000 | 2011-06-30 |
| 3515 | 2011-07-05 | 84,103,200 | -96,000 | 12.5123 | 672,165,000 | 2011-06-30 |
| 3516 | 2011-07-04 | 84,199,200 | 78,000 | 12.5266 | 672,165,000 | 2011-06-30 |
| 3517 | 2011-06-30 | 84,121,200 | 36,000 | 12.5150 | 672,165,000 | 2011-06-30 |
| 3518 | 2011-06-29 | 84,085,200 | 28,000 | 12.5096 | 672,165,000 | 2011-05-31 |
| 3519 | 2011-06-28 | 84,057,200 | -328,000 | 12.5054 | 672,165,000 | 2011-05-31 |
| 3520 | 2011-06-27 | 84,385,200 | 178,000 | 12.5542 | 672,165,000 | 2011-05-31 |
| 3521 | 2011-06-24 | 84,207,200 | -3,000 | 12.5278 | 672,165,000 | 2011-05-31 |
| 3522 | 2011-06-23 | 84,210,200 | 40,000 | 12.5282 | 672,165,000 | 2011-05-31 |
| 3523 | 2011-06-22 | 84,170,200 | -206,000 | 12.5223 | 672,165,000 | 2011-05-31 |
| 3524 | 2011-06-21 | 84,376,200 | -52,000 | 12.5529 | 672,165,000 | 2011-05-31 |
| 3525 | 2011-06-20 | 84,428,200 | -30,000 | 12.5606 | 672,165,000 | 2011-05-31 |
| 3526 | 2011-06-17 | 84,458,200 | 6,000 | 12.5651 | 672,165,000 | 2011-05-31 |
| 3527 | 2011-06-16 | 84,452,200 | 92,000 | 12.5642 | 672,165,000 | 2011-05-31 |
| 3528 | 2011-06-15 | 84,360,200 | 244,000 | 12.5505 | 672,165,000 | 2011-05-31 |
| 3529 | 2011-06-14 | 84,116,200 | 192,000 | 12.5142 | 672,165,000 | 2011-05-31 |
| 3530 | 2011-06-13 | 83,924,200 | 266,000 | 12.4857 | 672,165,000 | 2011-05-31 |
| 3531 | 2011-06-10 | 83,658,200 | -20,000 | 12.4461 | 672,165,000 | 2011-05-31 |
| 3532 | 2011-06-09 | 83,678,200 | 6,000 | 12.4491 | 672,165,000 | 2011-05-31 |
| 3533 | 2011-06-08 | 83,672,200 | 106,000 | 12.4482 | 672,165,000 | 2011-05-31 |
| 3534 | 2011-06-07 | 83,566,200 | 24,000 | 12.4324 | 672,165,000 | 2011-05-31 |
| 3535 | 2011-06-03 | 83,542,200 | 136,000 | 12.4288 | 672,165,000 | 2011-05-31 |
| 3536 | 2011-06-02 | 83,406,200 | -12,000 | 12.4086 | 672,165,000 | 2011-05-31 |
| 3537 | 2011-06-01 | 83,418,200 | 144,000 | 12.4104 | 672,165,000 | 2011-05-31 |
| 3538 | 2011-05-31 | 83,274,200 | 132,000 | 12.3890 | 672,165,000 | 2011-05-31 |
| 3539 | 2011-05-30 | 83,142,200 | 136,000 | 12.3693 | 672,165,000 | 2011-04-30 |
| 3540 | 2011-05-27 | 83,006,200 | -434,000 | 12.3491 | 672,165,000 | 2011-04-30 |
| 3541 | 2011-05-26 | 83,440,200 | 114,000 | 12.4136 | 672,165,000 | 2011-04-30 |
| 3542 | 2011-05-25 | 83,326,200 | -466,000 | 12.3967 | 672,165,000 | 2011-04-30 |
| 3543 | 2011-05-24 | 83,792,200 | -160,000 | 12.4660 | 672,165,000 | 2011-04-30 |
| 3544 | 2011-05-23 | 83,952,200 | -92,000 | 12.4898 | 672,165,000 | 2011-04-30 |
| 3545 | 2011-05-20 | 84,044,200 | -110,000 | 12.5035 | 672,165,000 | 2011-04-30 |
| 3546 | 2011-05-19 | 84,154,200 | -126,000 | 12.5199 | 672,165,000 | 2011-04-30 |
| 3547 | 2011-05-18 | 84,280,200 | -200,000 | 12.5386 | 672,165,000 | 2011-04-30 |
| 3548 | 2011-05-17 | 84,480,200 | -72,000 | 12.5684 | 672,165,000 | 2011-04-30 |
| 3549 | 2011-05-16 | 84,552,200 | 184,000 | 12.5791 | 672,165,000 | 2011-04-30 |
| 3550 | 2011-05-13 | 84,368,200 | -408,000 | 12.5517 | 672,165,000 | 2011-04-30 |
| 3551 | 2011-05-12 | 84,776,200 | -46,000 | 12.6124 | 672,165,000 | 2011-04-30 |
| 3552 | 2011-05-11 | 84,822,200 | 50,000 | 12.6193 | 672,165,000 | 2011-04-30 |
| 3553 | 2011-05-09 | 84,772,200 | -468,000 | 12.6118 | 672,165,000 | 2011-04-30 |
| 3554 | 2011-05-06 | 85,240,200 | 1,282,000 | 12.6814 | 672,165,000 | 2011-04-30 |
| 3555 | 2011-05-05 | 83,958,200 | -260,000 | 12.4907 | 672,165,000 | 2011-04-30 |
| 3556 | 2011-05-04 | 84,218,200 | -64,000 | 12.5294 | 672,165,000 | 2011-04-30 |
| 3557 | 2011-05-03 | 84,282,200 | -94,000 | 12.5389 | 672,165,000 | 2011-04-30 |
| 3558 | 2011-04-29 | 84,376,200 | 150,000 | 12.5529 | 672,165,000 | 2011-03-31 |
| 3559 | 2011-04-28 | 84,226,200 | 476,000 | 12.5306 | 672,165,000 | 2011-03-31 |
| 3560 | 2011-04-27 | 83,750,200 | 62,000 | 12.4598 | 672,165,000 | 2011-03-31 |
| 3561 | 2011-04-26 | 83,688,200 | 520,000 | 12.4505 | 672,165,000 | 2011-03-31 |
| 3562 | 2011-04-21 | 83,168,200 | -460,000 | 12.3732 | 672,165,000 | 2011-03-31 |
| 3563 | 2011-04-20 | 83,628,200 | 1,368,000 | 12.4416 | 672,165,000 | 2011-03-31 |
| 3564 | 2011-04-19 | 82,260,200 | 242,000 | 12.2381 | 672,165,000 | 2011-03-31 |
| 3565 | 2011-04-18 | 82,018,200 | 122,000 | 12.2021 | 672,165,000 | 2011-03-31 |
| 3566 | 2011-04-15 | 81,896,200 | 42,000 | 12.1839 | 672,165,000 | 2011-03-31 |
| 3567 | 2011-04-14 | 81,854,200 | -48,000 | 12.1777 | 672,165,000 | 2011-03-31 |
| 3568 | 2011-04-13 | 81,902,200 | 32,000 | 12.1848 | 672,165,000 | 2011-03-31 |
| 3569 | 2011-04-12 | 81,870,200 | 132,000 | 12.1801 | 672,165,000 | 2011-03-31 |
| 3570 | 2011-04-11 | 81,738,200 | 58,000 | 12.1604 | 672,165,000 | 2011-03-31 |
| 3571 | 2011-04-08 | 81,680,200 | -126,000 | 12.1518 | 672,165,000 | 2011-03-31 |
| 3572 | 2011-04-07 | 81,806,200 | 364,000 | 12.1706 | 672,165,000 | 2011-03-31 |
| 3573 | 2011-04-06 | 81,442,200 | 320,000 | 12.1164 | 672,165,000 | 2011-03-31 |
| 3574 | 2011-04-04 | 81,122,200 | 170,000 | 12.0688 | 672,165,000 | 2011-03-31 |
| 3575 | 2011-04-01 | 80,952,200 | 438,000 | 12.0435 | 672,165,000 | 2011-03-31 |
| 3576 | 2011-03-31 | 80,514,200 | -222,000 | 11.9783 | 672,165,000 | 2011-03-31 |
| 3577 | 2011-03-30 | 80,736,200 | 320,000 | 12.0114 | 672,165,000 | 2011-02-28 |
| 3578 | 2011-03-29 | 80,416,200 | -184,000 | 11.9638 | 672,165,000 | 2011-02-28 |
| 3579 | 2011-03-28 | 80,600,200 | 318,000 | 11.9911 | 672,165,000 | 2011-02-28 |
| 3580 | 2011-03-25 | 80,282,200 | 175,200 | 11.9438 | 672,165,000 | 2011-02-28 |
| 3581 | 2011-03-24 | 80,107,000 | 728,000 | 11.9178 | 672,165,000 | 2011-02-28 |
| 3582 | 2011-03-23 | 79,379,000 | 530,000 | 11.8095 | 672,165,000 | 2011-02-28 |
| 3583 | 2011-03-22 | 78,849,000 | 368,000 | 11.7306 | 672,165,000 | 2011-02-28 |
| 3584 | 2011-03-21 | 78,481,000 | 514,000 | 11.6759 | 672,165,000 | 2011-02-28 |
| 3585 | 2011-03-18 | 77,967,000 | 248,000 | 11.5994 | 672,165,000 | 2011-02-28 |
| 3586 | 2011-03-17 | 77,719,000 | 142,000 | 11.5625 | 672,165,000 | 2011-02-28 |
| 3587 | 2011-03-16 | 77,577,000 | 304,000 | 11.5414 | 672,165,000 | 2011-02-28 |
| 3588 | 2011-03-15 | 77,273,000 | -1,042,000 | 11.4961 | 672,165,000 | 2011-02-28 |
| 3589 | 2011-03-14 | 78,315,000 | -370,000 | 11.6512 | 672,165,000 | 2011-02-28 |
| 3590 | 2011-03-11 | 78,685,000 | 446,000 | 11.7062 | 672,165,000 | 2011-02-28 |
| 3591 | 2011-03-10 | 78,239,000 | -2,000 | 11.6399 | 672,165,000 | 2011-02-28 |
| 3592 | 2011-03-09 | 78,241,000 | 144,000 | 11.6401 | 672,165,000 | 2011-02-28 |
| 3593 | 2011-03-08 | 78,097,000 | -864,000 | 11.6187 | 672,165,000 | 2011-02-28 |
| 3594 | 2011-03-07 | 78,961,000 | -32,000 | 11.7473 | 672,165,000 | 2011-02-28 |
| 3595 | 2011-03-04 | 78,993,000 | 156,000 | 11.7520 | 672,165,000 | 2011-02-28 |
| 3596 | 2011-03-03 | 78,837,000 | 11,000 | 11.7288 | 672,165,000 | 2011-02-28 |
| 3597 | 2011-03-02 | 78,826,000 | 28,000 | 11.7272 | 672,165,000 | 2011-02-28 |
| 3598 | 2011-03-01 | 78,798,000 | -318,000 | 11.7230 | 672,165,000 | 2011-02-28 |
| 3599 | 2011-02-28 | 79,116,000 | 54,000 | 11.7703 | 672,165,000 | 2011-02-28 |
| 3600 | 2011-02-25 | 79,062,000 | -366,000 | 11.7623 | 672,165,000 | 2011-01-31 |
| 3601 | 2011-02-24 | 79,428,000 | -990,000 | 11.8167 | 672,165,000 | 2011-01-31 |
| 3602 | 2011-02-23 | 80,418,000 | -626,000 | 11.9640 | 672,165,000 | 2011-01-31 |
| 3603 | 2011-02-22 | 81,044,000 | -311,000 | 12.0572 | 672,165,000 | 2011-01-31 |
| 3604 | 2011-02-21 | 81,355,000 | 516,000 | 12.1034 | 672,165,000 | 2011-01-31 |
| 3605 | 2011-02-18 | 80,839,000 | 526,000 | 12.0267 | 672,165,000 | 2011-01-31 |
| 3606 | 2011-02-17 | 80,313,000 | 54,000 | 11.9484 | 672,165,000 | 2011-01-31 |
| 3607 | 2011-02-16 | 80,259,000 | -172,000 | 11.9404 | 672,165,000 | 2011-01-31 |
| 3608 | 2011-02-15 | 80,431,000 | -132,000 | 11.9660 | 672,165,000 | 2011-01-31 |
| 3609 | 2011-02-14 | 80,563,000 | -184,000 | 11.9856 | 672,165,000 | 2011-01-31 |
| 3610 | 2011-02-11 | 80,747,000 | -52,000 | 12.0130 | 672,165,000 | 2011-01-31 |
| 3611 | 2011-02-10 | 80,799,000 | -150,000 | 12.0207 | 672,165,000 | 2011-01-31 |
| 3612 | 2011-02-09 | 80,949,000 | 70,000 | 12.0430 | 672,165,000 | 2011-01-31 |
| 3613 | 2011-02-08 | 80,879,000 | 28,000 | 12.0326 | 672,165,000 | 2011-01-31 |
| 3614 | 2011-02-07 | 80,851,000 | 80,000 | 12.0284 | 672,165,000 | 2011-01-31 |
| 3615 | 2011-02-02 | 80,771,000 | 0 | 12.0165 | 672,165,000 | 2011-01-31 |
| 3616 | 2011-02-01 | 80,771,000 | -900,000 | 12.0165 | 672,165,000 | 2011-01-31 |
| 3617 | 2011-01-31 | 81,671,000 | -154,000 | 12.1504 | 672,165,000 | 2011-01-31 |
| 3618 | 2011-01-28 | 81,825,000 | 2,000 | 12.1734 | 672,165,000 | 2010-12-31 |
| 3619 | 2011-01-27 | 81,823,000 | 44,000 | 12.1731 | 672,165,000 | 2010-12-31 |
| 3620 | 2011-01-26 | 81,779,000 | 242,000 | 12.1665 | 672,165,000 | 2010-12-31 |
| 3621 | 2011-01-25 | 81,537,000 | 20,000 | 12.1305 | 672,165,000 | 2010-12-31 |
| 3622 | 2011-01-24 | 81,517,000 | 684,000 | 12.1275 | 672,165,000 | 2010-12-31 |
| 3623 | 2011-01-21 | 80,833,000 | 516,000 | 12.0258 | 672,165,000 | 2010-12-31 |
| 3624 | 2011-01-20 | 80,317,000 | 218,000 | 11.9490 | 672,165,000 | 2010-12-31 |
| 3625 | 2011-01-19 | 80,099,000 | 280,000 | 11.9166 | 672,165,000 | 2010-12-31 |
| 3626 | 2011-01-18 | 79,819,000 | -194,000 | 11.8749 | 672,165,000 | 2010-12-31 |
| 3627 | 2011-01-17 | 80,013,000 | 58,000 | 11.9038 | 672,165,000 | 2010-12-31 |
| 3628 | 2011-01-14 | 79,955,000 | 126,000 | 11.8951 | 672,165,000 | 2010-12-31 |
| 3629 | 2011-01-13 | 79,829,000 | 176,000 | 11.8764 | 672,165,000 | 2010-12-31 |
| 3630 | 2011-01-12 | 79,653,000 | -12,000 | 11.8502 | 672,165,000 | 2010-12-31 |
| 3631 | 2011-01-11 | 79,665,000 | 4,000 | 11.8520 | 672,165,000 | 2010-12-31 |
| 3632 | 2011-01-10 | 79,661,000 | 66,000 | 11.8514 | 672,165,000 | 2010-12-31 |
| 3633 | 2011-01-07 | 79,595,000 | -498,000 | 11.8416 | 672,165,000 | 2010-12-31 |
| 3634 | 2011-01-06 | 80,093,000 | -42,000 | 11.9157 | 672,165,000 | 2010-12-31 |
| 3635 | 2011-01-05 | 80,135,000 | 38,000 | 11.9219 | 672,165,000 | 2010-12-31 |
| 3636 | 2011-01-04 | 80,097,000 | -36,000 | 11.9163 | 672,165,000 | 2010-12-31 |
| 3637 | 2011-01-03 | 80,133,000 | -94,000 | 11.9216 | 672,165,000 | 2010-12-31 |
| 3638 | 2010-12-31 | 80,227,000 | 0 | 11.9356 | 672,165,000 | 2010-12-31 |
| 3639 | 2010-12-30 | 80,227,000 | -48,000 | 11.9356 | 672,165,000 | 2010-11-30 |
| 3640 | 2010-12-29 | 80,275,000 | -552,000 | 11.9428 | 672,165,000 | 2010-11-30 |
| 3641 | 2010-12-28 | 80,827,000 | 68,000 | 12.0249 | 672,165,000 | 2010-11-30 |
| 3642 | 2010-12-24 | 80,759,000 | 0 | 12.0148 | 672,165,000 | 2010-11-30 |
| 3643 | 2010-12-23 | 80,759,000 | -122,000 | 12.0148 | 672,165,000 | 2010-11-30 |
| 3644 | 2010-12-22 | 80,881,000 | -8,000 | 12.0329 | 672,165,000 | 2010-11-30 |
| 3645 | 2010-12-21 | 80,889,000 | 198,000 | 12.0341 | 672,165,000 | 2010-11-30 |
| 3646 | 2010-12-20 | 80,691,000 | 162,000 | 12.0046 | 672,165,000 | 2010-11-30 |
| 3647 | 2010-12-17 | 80,529,000 | -44,000 | 11.9805 | 672,165,000 | 2010-11-30 |
| 3648 | 2010-12-16 | 80,573,000 | -170,000 | 11.9871 | 672,165,000 | 2010-11-30 |
| 3649 | 2010-12-15 | 80,743,000 | -44,000 | 12.0124 | 672,165,000 | 2010-11-30 |
| 3650 | 2010-12-14 | 80,787,000 | -14,000 | 12.0189 | 672,165,000 | 2010-11-30 |
| 3651 | 2010-12-13 | 80,801,000 | 4,000 | 12.0210 | 672,165,000 | 2010-11-30 |
| 3652 | 2010-12-10 | 80,797,000 | -126,000 | 12.0204 | 672,165,000 | 2010-11-30 |
| 3653 | 2010-12-09 | 80,923,000 | -320,000 | 12.0392 | 672,165,000 | 2010-11-30 |
| 3654 | 2010-12-08 | 81,243,000 | -524,000 | 12.0868 | 672,165,000 | 2010-11-30 |
| 3655 | 2010-12-07 | 81,767,000 | 28,000 | 12.1647 | 672,165,000 | 2010-11-30 |
| 3656 | 2010-12-06 | 81,739,000 | -40,000 | 12.1606 | 672,165,000 | 2010-11-30 |
| 3657 | 2010-12-03 | 81,779,000 | 90,000 | 12.1665 | 672,165,000 | 2010-11-30 |
| 3658 | 2010-12-02 | 81,689,000 | 356,000 | 12.1531 | 672,165,000 | 2010-11-30 |
| 3659 | 2010-12-01 | 81,333,000 | -12,000 | 12.1002 | 672,165,000 | 2010-11-30 |
| 3660 | 2010-11-30 | 81,345,000 | -976,000 | 12.1019 | 672,165,000 | 2010-11-30 |
| 3661 | 2010-11-29 | 82,321,000 | -684,000 | 12.2471 | 672,165,000 | 2010-11-15 |
| 3662 | 2010-11-26 | 83,005,000 | -182,000 | 12.3489 | 672,165,000 | 2010-11-15 |
| 3663 | 2010-11-25 | 83,187,000 | -240,000 | 12.3760 | 672,165,000 | 2010-11-15 |
| 3664 | 2010-11-24 | 83,427,000 | -62,000 | 12.4117 | 672,165,000 | 2010-11-15 |
| 3665 | 2010-11-23 | 83,489,000 | 6,000 | 12.4209 | 672,165,000 | 2010-11-15 |
| 3666 | 2010-11-22 | 83,483,000 | 794,000 | 12.4200 | 672,165,000 | 2010-11-15 |
| 3667 | 2010-11-19 | 82,689,000 | -970,000 | 12.3019 | 672,165,000 | 2010-11-15 |
| 3668 | 2010-11-18 | 83,659,000 | -750,000 | 12.4462 | 672,165,000 | 2010-11-15 |
| 3669 | 2010-11-17 | 84,409,000 | -326,000 | 12.5578 | 672,165,000 | 2010-11-15 |
| 3670 | 2010-11-16 | 84,735,000 | 46,000 | 12.6063 | 672,165,000 | 2010-11-15 |
| 3671 | 2010-11-15 | 84,689,000 | 152,000 | 12.5994 | 672,165,000 | 2010-11-15 |
| 3672 | 2010-11-12 | 84,537,000 | 272,000 | 12.6237 | 669,670,000 | 2010-10-31 |
| 3673 | 2010-11-11 | 84,265,000 | -412,000 | 12.5831 | 669,670,000 | 2010-10-31 |
| 3674 | 2010-11-10 | 84,677,000 | -52,000 | 12.6446 | 669,670,000 | 2010-10-31 |
| 3675 | 2010-11-09 | 84,729,000 | 244,000 | 12.6524 | 669,670,000 | 2010-10-31 |
| 3676 | 2010-11-08 | 84,485,000 | -246,000 | 12.6159 | 669,670,000 | 2010-10-31 |
| 3677 | 2010-11-05 | 84,731,000 | 864,000 | 12.6526 | 669,670,000 | 2010-10-31 |
| 3678 | 2010-11-04 | 83,867,000 | -306,000 | 12.5236 | 669,670,000 | 2010-10-31 |
| 3679 | 2010-11-03 | 84,173,000 | -246,000 | 12.5693 | 669,670,000 | 2010-10-31 |
| 3680 | 2010-11-02 | 84,419,000 | 104,000 | 12.6061 | 669,670,000 | 2010-10-31 |
| 3681 | 2010-11-01 | 84,315,000 | 902,000 | 12.5905 | 669,670,000 | 2010-10-31 |
| 3682 | 2010-10-29 | 83,413,000 | -112,000 | 12.4558 | 669,670,000 | 2010-10-26 |
| 3683 | 2010-10-28 | 83,525,000 | 1,167,000 | 12.4726 | 669,670,000 | 2010-10-26 |
| 3684 | 2010-10-27 | 82,358,000 | 226,000 | 12.2983 | 669,670,000 | 2010-10-26 |
| 3685 | 2010-10-26 | 82,132,000 | 612,000 | 12.2645 | 669,670,000 | 2010-10-26 |
| 3686 | 2010-10-25 | 81,520,000 | -200,000 | 12.1779 | 669,409,000 | 2010-10-15 |
| 3687 | 2010-10-22 | 81,720,000 | -38,000 | 12.2078 | 669,409,000 | 2010-10-15 |
| 3688 | 2010-10-21 | 81,758,000 | 220,000 | 12.2135 | 669,409,000 | 2010-10-15 |
| 3689 | 2010-10-20 | 81,538,000 | 34,000 | 12.1806 | 669,409,000 | 2010-10-15 |
| 3690 | 2010-10-19 | 81,504,000 | 490,000 | 12.1755 | 669,409,000 | 2010-10-15 |
| 3691 | 2010-10-18 | 81,014,000 | -166,000 | 12.1023 | 669,409,000 | 2010-10-15 |
| 3692 | 2010-10-15 | 81,180,000 | 204,000 | 12.1271 | 669,409,000 | 2010-10-15 |
| 3693 | 2010-10-14 | 80,976,000 | 102,000 | 12.1126 | 668,529,000 | 2010-09-30 |
| 3694 | 2010-10-13 | 80,874,000 | 2,780,000 | 12.0973 | 668,529,000 | 2010-09-30 |
| 3695 | 2010-10-12 | 78,094,000 | 2,652,000 | 11.6815 | 668,529,000 | 2010-09-30 |
| 3696 | 2010-10-11 | 75,442,000 | 3,972,000 | 11.2848 | 668,529,000 | 2010-09-30 |
| 3697 | 2010-10-08 | 71,470,000 | 1,432,000 | 10.6906 | 668,529,000 | 2010-09-30 |
| 3698 | 2010-10-07 | 70,038,000 | 628,000 | 10.4764 | 668,529,000 | 2010-09-30 |
| 3699 | 2010-10-06 | 69,410,000 | 144,000 | 10.3825 | 668,529,000 | 2010-09-30 |
| 3700 | 2010-10-05 | 69,266,000 | 68,000 | 10.3610 | 668,529,000 | 2010-09-30 |
| 3701 | 2010-10-04 | 69,198,000 | 54,000 | 10.3508 | 668,529,000 | 2010-09-30 |
| 3702 | 2010-09-30 | 69,144,000 | 910,000 | 10.3427 | 668,529,000 | 2010-09-30 |
| 3703 | 2010-09-29 | 68,234,000 | 1,360,000 | 10.2066 | 668,529,000 | 2010-08-31 |
| 3704 | 2010-09-28 | 66,874,000 | 266,000 | 10.0032 | 668,529,000 | 2010-08-31 |
| 3705 | 2010-09-27 | 66,608,000 | 128,000 | 9.9634 | 668,529,000 | 2010-08-31 |
| 3706 | 2010-09-24 | 66,480,000 | -14,000 | 9.9442 | 668,529,000 | 2010-08-31 |
| 3707 | 2010-09-22 | 66,494,000 | -30,000 | 9.9463 | 668,529,000 | 2010-08-31 |
| 3708 | 2010-09-21 | 66,524,000 | -376,000 | 9.9508 | 668,529,000 | 2010-08-31 |
| 3709 | 2010-09-20 | 66,900,000 | 202,000 | 10.0070 | 668,529,000 | 2010-08-31 |
| 3710 | 2010-09-17 | 66,698,000 | 12,000 | 9.9768 | 668,529,000 | 2010-08-31 |
| 3711 | 2010-09-16 | 66,686,000 | 48,000 | 9.9750 | 668,529,000 | 2010-08-31 |
| 3712 | 2010-09-15 | 66,638,000 | -8,000 | 9.9679 | 668,529,000 | 2010-08-31 |
| 3713 | 2010-09-14 | 66,646,000 | 1,136,000 | 9.9691 | 668,529,000 | 2010-08-31 |
| 3714 | 2010-09-13 | 65,510,000 | 0 | 9.7991 | 668,529,000 | 2010-08-31 |
| 3715 | 2010-09-10 | 65,510,000 | -190,000 | 9.7991 | 668,529,000 | 2010-08-31 |
| 3716 | 2010-09-09 | 65,700,000 | 40,000 | 9.8275 | 668,529,000 | 2010-08-31 |
| 3717 | 2010-09-08 | 65,660,000 | -1,312,000 | 9.8216 | 668,529,000 | 2010-08-31 |
| 3718 | 2010-09-07 | 66,972,000 | -260,000 | 10.0178 | 668,529,000 | 2010-08-31 |
| 3719 | 2010-09-06 | 67,232,000 | -332,000 | 10.0567 | 668,529,000 | 2010-08-31 |
| 3720 | 2010-09-03 | 67,564,000 | -936,000 | 10.1064 | 668,529,000 | 2010-08-31 |
| 3721 | 2010-09-02 | 68,500,000 | 20,000 | 10.2464 | 668,529,000 | 2010-08-31 |
| 3722 | 2010-09-01 | 68,480,000 | -292,000 | 10.2434 | 668,529,000 | 2010-08-31 |
| 3723 | 2010-08-31 | 68,772,000 | -430,000 | 10.2871 | 668,529,000 | 2010-08-31 |
| 3724 | 2010-08-30 | 69,202,000 | 124,000 | 10.3514 | 668,529,000 | 2010-07-31 |
| 3725 | 2010-08-27 | 69,078,000 | 152,000 | 10.3328 | 668,529,000 | 2010-07-31 |
| 3726 | 2010-08-26 | 68,926,000 | -74,000 | 10.3101 | 668,529,000 | 2010-07-31 |
| 3727 | 2010-08-25 | 69,000,000 | -367,000 | 10.3212 | 668,529,000 | 2010-07-31 |
| 3728 | 2010-08-24 | 69,367,000 | -1,326,000 | 10.3761 | 668,529,000 | 2010-07-31 |
| 3729 | 2010-08-23 | 70,693,000 | -3,708,000 | 10.5744 | 668,529,000 | 2010-07-31 |
| 3730 | 2010-08-20 | 74,401,000 | -534,000 | 11.1291 | 668,529,000 | 2010-07-31 |
| 3731 | 2010-08-19 | 74,935,000 | -2,764,000 | 11.2089 | 668,529,000 | 2010-07-31 |
| 3732 | 2010-08-18 | 77,699,000 | -332,000 | 11.6224 | 668,529,000 | 2010-07-31 |
| 3733 | 2010-08-17 | 78,031,000 | -1,936,000 | 11.6720 | 668,529,000 | 2010-07-31 |
| 3734 | 2010-08-16 | 79,967,000 | -1,110,000 | 11.9616 | 668,529,000 | 2010-07-31 |
| 3735 | 2010-08-13 | 81,077,000 | -154,000 | 12.1277 | 668,529,000 | 2010-07-31 |
| 3736 | 2010-08-12 | 81,231,000 | -22,000 | 12.1507 | 668,529,000 | 2010-07-31 |
| 3737 | 2010-08-11 | 81,253,000 | -88,000 | 12.1540 | 668,529,000 | 2010-07-31 |
| 3738 | 2010-08-10 | 81,341,000 | -56,000 | 12.1672 | 668,529,000 | 2010-07-31 |
| 3739 | 2010-08-09 | 81,397,000 | -20,000 | 12.1755 | 668,529,000 | 2010-07-31 |
| 3740 | 2010-08-06 | 81,417,000 | -244,000 | 12.1785 | 668,529,000 | 2010-07-31 |
| 3741 | 2010-08-05 | 81,661,000 | -44,000 | 12.2150 | 668,529,000 | 2010-07-31 |
| 3742 | 2010-08-04 | 81,705,000 | -908,000 | 12.2216 | 668,529,000 | 2010-07-31 |
| 3743 | 2010-08-03 | 82,613,000 | -1,714,000 | 12.3574 | 668,529,000 | 2010-07-31 |
| 3744 | 2010-08-02 | 84,327,000 | -2,668,000 | 12.6138 | 668,529,000 | 2010-07-31 |
| 3745 | 2010-07-30 | 86,995,000 | 204,000 | 13.0129 | 668,529,000 | 2010-06-30 |
| 3746 | 2010-07-29 | 86,791,000 | -760,000 | 12.9824 | 668,529,000 | 2010-06-30 |
| 3747 | 2010-07-28 | 87,551,000 | 4,000 | 13.0961 | 668,529,000 | 2010-06-30 |
| 3748 | 2010-07-27 | 87,547,000 | -50,000 | 13.0955 | 668,529,000 | 2010-06-30 |
| 3749 | 2010-07-26 | 87,597,000 | 0 | 13.1029 | 668,529,000 | 2010-06-30 |
| 3750 | 2010-07-23 | 87,597,000 | -40,000 | 13.1029 | 668,529,000 | 2010-06-30 |
| 3751 | 2010-07-22 | 87,637,000 | 0 | 13.1089 | 668,529,000 | 2010-06-30 |
| 3752 | 2010-07-21 | 87,637,000 | -48,000 | 13.1089 | 668,529,000 | 2010-06-30 |
| 3753 | 2010-07-20 | 87,685,000 | -380,000 | 13.1161 | 668,529,000 | 2010-06-30 |
| 3754 | 2010-07-19 | 88,065,000 | 0 | 13.1730 | 668,529,000 | 2010-06-30 |
| 3755 | 2010-07-16 | 88,065,000 | -372,000 | 13.1730 | 668,529,000 | 2010-06-30 |
| 3756 | 2010-07-15 | 88,437,000 | -224,000 | 13.2286 | 668,529,000 | 2010-06-30 |
| 3757 | 2010-07-14 | 88,661,000 | -344,000 | 13.2621 | 668,529,000 | 2010-06-30 |
| 3758 | 2010-07-13 | 89,005,000 | -8,000 | 13.3136 | 668,529,000 | 2010-06-30 |
| 3759 | 2010-07-12 | 89,013,000 | 0 | 13.3148 | 668,529,000 | 2010-06-30 |
| 3760 | 2010-07-09 | 89,013,000 | -10,000 | 13.3148 | 668,529,000 | 2010-06-30 |
| 3761 | 2010-07-08 | 89,023,000 | 0 | 13.3163 | 668,529,000 | 2010-06-30 |
| 3762 | 2010-07-07 | 89,023,000 | 0 | 13.3163 | 668,529,000 | 2010-06-30 |
| 3763 | 2010-07-06 | 89,023,000 | -182,000 | 13.3163 | 668,529,000 | 2010-06-30 |
| 3764 | 2010-07-05 | 89,205,000 | -188,000 | 13.3435 | 668,529,000 | 2010-06-30 |
| 3765 | 2010-07-02 | 89,393,000 | -70,000 | 13.3716 | 668,529,000 | 2010-06-30 |
| 3766 | 2010-06-30 | 89,463,000 | -20,000 | 13.3821 | 668,529,000 | 2010-06-30 |
| 3767 | 2010-06-29 | 89,483,000 | -6,000 | 13.3851 | 668,529,000 | 2010-05-31 |
| 3768 | 2010-06-28 | 89,489,000 | 80,000 | 13.3860 | 668,529,000 | 2010-05-31 |
| 3769 | 2010-06-25 | 89,409,000 | 58,000 | 13.3740 | 668,529,000 | 2010-05-31 |
| 3770 | 2010-06-24 | 89,351,000 | 28,000 | 13.3653 | 668,529,000 | 2010-05-31 |
| 3771 | 2010-06-23 | 89,323,000 | -82,000 | 13.3611 | 668,529,000 | 2010-05-31 |
| 3772 | 2010-06-22 | 89,405,000 | -68,000 | 13.3734 | 668,529,000 | 2010-05-31 |
| 3773 | 2010-06-21 | 89,473,000 | 0 | 13.3836 | 668,529,000 | 2010-05-31 |
| 3774 | 2010-06-18 | 89,473,000 | 150,000 | 13.3836 | 668,529,000 | 2010-05-31 |
| 3775 | 2010-06-17 | 89,323,000 | -240,000 | 13.3611 | 668,529,000 | 2010-05-31 |
| 3776 | 2010-06-15 | 89,563,000 | -70,000 | 13.3970 | 668,529,000 | 2010-05-31 |
| 3777 | 2010-06-14 | 89,633,000 | -190,000 | 13.4075 | 668,529,000 | 2010-05-31 |
| 3778 | 2010-06-11 | 89,823,000 | 0 | 13.4359 | 668,529,000 | 2010-05-31 |
| 3779 | 2010-06-10 | 89,823,000 | 0 | 13.4359 | 668,529,000 | 2010-05-31 |
| 3780 | 2010-06-09 | 89,823,000 | 0 | 13.4359 | 668,529,000 | 2010-05-31 |
| 3781 | 2010-06-08 | 89,823,000 | 0 | 13.4359 | 668,529,000 | 2010-05-31 |
| 3782 | 2010-06-07 | 89,823,000 | -60,000 | 13.4359 | 668,529,000 | 2010-05-31 |
| 3783 | 2010-06-04 | 89,883,000 | -50,000 | 13.4449 | 668,529,000 | 2010-05-31 |
| 3784 | 2010-06-03 | 89,933,000 | -250,000 | 13.4524 | 668,529,000 | 2010-05-31 |
| 3785 | 2010-06-02 | 90,183,000 | 8,000 | 13.4898 | 668,529,000 | 2010-05-31 |
| 3786 | 2010-06-01 | 90,175,000 | -400,000 | 13.4886 | 668,529,000 | 2010-05-31 |
| 3787 | 2010-05-31 | 90,575,000 | -2,000 | 13.5484 | 668,529,000 | 2010-05-31 |
| 3788 | 2010-05-28 | 90,577,000 | 0 | 13.5487 | 668,529,000 | 2010-04-30 |
| 3789 | 2010-05-27 | 90,577,000 | -154,000 | 13.5487 | 668,529,000 | 2010-04-30 |
| 3790 | 2010-05-26 | 90,731,000 | 2,000 | 13.5717 | 668,529,000 | 2010-04-30 |
| 3791 | 2010-05-25 | 90,729,000 | 392,000 | 13.5714 | 668,529,000 | 2010-04-30 |
| 3792 | 2010-05-24 | 90,337,000 | 262,000 | 13.5128 | 668,529,000 | 2010-04-30 |
| 3793 | 2010-05-20 | 90,075,000 | 222,000 | 13.4736 | 668,529,000 | 2010-04-30 |
| 3794 | 2010-05-19 | 89,853,000 | 748,000 | 13.4404 | 668,529,000 | 2010-04-30 |
| 3795 | 2010-05-18 | 89,105,000 | 90,000 | 13.3285 | 668,529,000 | 2010-04-30 |
| 3796 | 2010-05-17 | 89,015,000 | -10,000 | 13.3151 | 668,529,000 | 2010-04-30 |
| 3797 | 2010-05-14 | 89,025,000 | -40,000 | 13.3166 | 668,529,000 | 2010-04-30 |
| 3798 | 2010-05-13 | 89,065,000 | -190,000 | 13.3225 | 668,529,000 | 2010-04-30 |
| 3799 | 2010-05-12 | 89,255,000 | 106,000 | 13.3510 | 668,529,000 | 2010-04-30 |
| 3800 | 2010-05-11 | 89,149,000 | 82,000 | 13.3351 | 668,529,000 | 2010-04-30 |
| 3801 | 2010-05-10 | 89,067,000 | -250,000 | 13.3228 | 668,529,000 | 2010-04-30 |
| 3802 | 2010-05-07 | 89,317,000 | -178,000 | 13.3602 | 668,529,000 | 2010-04-30 |
| 3803 | 2010-05-06 | 89,495,000 | -204,000 | 13.3869 | 668,529,000 | 2010-04-30 |
| 3804 | 2010-05-05 | 89,699,000 | -648,000 | 13.4174 | 668,529,000 | 2010-04-30 |
| 3805 | 2010-05-04 | 90,347,000 | -480,000 | 13.5143 | 668,529,000 | 2010-04-30 |
| 3806 | 2010-05-03 | 90,827,000 | -1,820,000 | 13.5861 | 668,529,000 | 2010-04-30 |
| 3807 | 2010-04-30 | 92,647,000 | -3,908,000 | 13.8583 | 668,529,000 | 2010-04-30 |
| 3808 | 2010-04-29 | 96,555,000 | 256,000 | 14.4429 | 668,529,000 | 2010-03-31 |
| 3809 | 2010-04-28 | 96,299,000 | 1,064,000 | 14.4046 | 668,529,000 | 2010-03-31 |
| 3810 | 2010-04-27 | 95,235,000 | -540,000 | 14.2455 | 668,529,000 | 2010-03-31 |
| 3811 | 2010-04-26 | 95,775,000 | -426,000 | 14.3262 | 668,529,000 | 2010-03-31 |
| 3812 | 2010-04-23 | 96,201,000 | 100,000 | 14.3900 | 668,529,000 | 2010-03-31 |
| 3813 | 2010-04-22 | 96,101,000 | -56,000 | 14.3750 | 668,529,000 | 2010-03-31 |
| 3814 | 2010-04-21 | 96,157,000 | -42,000 | 14.3834 | 668,529,000 | 2010-03-31 |
| 3815 | 2010-04-20 | 96,199,000 | -122,000 | 14.3897 | 668,529,000 | 2010-03-31 |
| 3816 | 2010-04-19 | 96,321,000 | -856,000 | 14.4079 | 668,529,000 | 2010-03-31 |
| 3817 | 2010-04-16 | 97,177,000 | 108,000 | 14.5359 | 668,529,000 | 2010-03-31 |
| 3818 | 2010-04-15 | 97,069,000 | -238,000 | 14.5198 | 668,529,000 | 2010-03-31 |
| 3819 | 2010-04-14 | 97,307,000 | 0 | 14.5554 | 668,529,000 | 2010-03-31 |
| 3820 | 2010-04-13 | 97,307,000 | 0 | 14.5554 | 668,529,000 | 2010-03-31 |
| 3821 | 2010-04-12 | 97,307,000 | 0 | 14.5554 | 668,529,000 | 2010-03-31 |
| 3822 | 2010-04-09 | 97,307,000 | -820,000 | 14.5554 | 668,529,000 | 2010-03-31 |
| 3823 | 2010-04-08 | 98,127,000 | 0 | 14.6780 | 668,529,000 | 2010-03-31 |
| 3824 | 2010-04-07 | 98,127,000 | 0 | 14.6780 | 668,529,000 | 2010-03-31 |
| 3825 | 2010-04-01 | 98,127,000 | 38,000 | 14.6780 | 668,529,000 | 2010-03-31 |
| 3826 | 2010-03-31 | 98,089,000 | -108,000 | 14.6724 | 668,529,000 | 2010-03-31 |
| 3827 | 2010-03-30 | 98,197,000 | -80,000 | 14.6885 | 668,529,000 | 2010-02-28 |
| 3828 | 2010-03-29 | 98,277,000 | 0 | 14.7005 | 668,529,000 | 2010-02-28 |
| 3829 | 2010-03-26 | 98,277,000 | 0 | 14.7005 | 668,529,000 | 2010-02-28 |
| 3830 | 2010-03-25 | 98,277,000 | 0 | 14.7005 | 668,529,000 | 2010-02-28 |
| 3831 | 2010-03-24 | 98,277,000 | 4,000 | 14.7005 | 668,529,000 | 2010-02-28 |
| 3832 | 2010-03-23 | 98,273,000 | -20,000 | 14.6999 | 668,529,000 | 2010-02-28 |
| 3833 | 2010-03-22 | 98,293,000 | -4,000 | 14.7029 | 668,529,000 | 2010-02-28 |
| 3834 | 2010-03-19 | 98,297,000 | 40,000 | 14.7035 | 668,529,000 | 2010-02-28 |
| 3835 | 2010-03-18 | 98,257,000 | 196,000 | 14.6975 | 668,529,000 | 2010-02-28 |
| 3836 | 2010-03-17 | 98,061,000 | 34,000 | 14.6682 | 668,529,000 | 2010-02-28 |
| 3837 | 2010-03-16 | 98,027,000 | 50,000 | 14.6631 | 668,529,000 | 2010-02-28 |
| 3838 | 2010-03-15 | 97,977,000 | -4,000 | 14.6556 | 668,529,000 | 2010-02-28 |
| 3839 | 2010-03-12 | 97,981,000 | 204,000 | 14.6562 | 668,529,000 | 2010-02-28 |
| 3840 | 2010-03-11 | 97,777,000 | 10,000 | 14.6257 | 668,529,000 | 2010-02-28 |
| 3841 | 2010-03-10 | 97,767,000 | 0 | 14.6242 | 668,529,000 | 2010-02-28 |
| 3842 | 2010-03-09 | 97,767,000 | -228,000 | 14.6242 | 668,529,000 | 2010-02-28 |
| 3843 | 2010-03-08 | 97,995,000 | 30,000 | 14.6583 | 668,529,000 | 2010-02-28 |
| 3844 | 2010-03-05 | 97,965,000 | -42,000 | 14.6538 | 668,529,000 | 2010-02-28 |
| 3845 | 2010-03-04 | 98,007,000 | 0 | 14.6601 | 668,529,000 | 2010-02-28 |
| 3846 | 2010-03-03 | 98,007,000 | 0 | 14.6601 | 668,529,000 | 2010-02-28 |
| 3847 | 2010-03-02 | 98,007,000 | -110,000 | 14.6601 | 668,529,000 | 2010-02-28 |
| 3848 | 2010-03-01 | 98,117,000 | 0 | 14.6766 | 668,529,000 | 2010-02-28 |
| 3849 | 2010-02-26 | 98,117,000 | -20,000 | 14.6766 | 668,529,000 | 2010-01-31 |
| 3850 | 2010-02-25 | 98,137,000 | -104,000 | 14.6795 | 668,529,000 | 2010-01-31 |
| 3851 | 2010-02-24 | 98,241,000 | -46,000 | 14.6951 | 668,529,000 | 2010-01-31 |
| 3852 | 2010-02-23 | 98,287,000 | 0 | 14.7020 | 668,529,000 | 2010-01-31 |
| 3853 | 2010-02-22 | 98,287,000 | 64,000 | 14.7020 | 668,529,000 | 2010-01-31 |
| 3854 | 2010-02-19 | 98,223,000 | -32,000 | 14.6924 | 668,529,000 | 2010-01-31 |
| 3855 | 2010-02-18 | 98,255,000 | -260,000 | 14.6972 | 668,529,000 | 2010-01-31 |
| 3856 | 2010-02-17 | 98,515,000 | -4,000 | 14.7361 | 668,529,000 | 2010-01-31 |
| 3857 | 2010-02-12 | 98,519,000 | -58,000 | 14.7367 | 668,529,000 | 2010-01-31 |
| 3858 | 2010-02-11 | 98,577,000 | -164,000 | 14.7454 | 668,529,000 | 2010-01-31 |
| 3859 | 2010-02-10 | 98,741,000 | 0 | 14.7699 | 668,529,000 | 2010-01-31 |
| 3860 | 2010-02-09 | 98,741,000 | -20,000 | 14.7699 | 668,529,000 | 2010-01-31 |
| 3861 | 2010-02-08 | 98,761,000 | -112,000 | 14.7729 | 668,529,000 | 2010-01-31 |
| 3862 | 2010-02-05 | 98,873,000 | -4,000 | 14.7896 | 668,529,000 | 2010-01-31 |
| 3863 | 2010-02-04 | 98,877,000 | -10,000 | 14.7902 | 668,529,000 | 2010-01-31 |
| 3864 | 2010-02-03 | 98,887,000 | 0 | 14.7917 | 668,529,000 | 2010-01-31 |
| 3865 | 2010-02-02 | 98,887,000 | 20,000 | 14.7917 | 668,529,000 | 2010-01-31 |
| 3866 | 2010-02-01 | 98,867,000 | -12,000 | 14.7887 | 668,529,000 | 2010-01-31 |
| 3867 | 2010-01-29 | 98,879,000 | -66,000 | 14.7905 | 668,529,000 | 2009-12-31 |
| 3868 | 2010-01-28 | 98,945,000 | 50,000 | 14.8004 | 668,529,000 | 2009-12-31 |
| 3869 | 2010-01-27 | 98,895,000 | 0 | 14.7929 | 668,529,000 | 2009-12-31 |
| 3870 | 2010-01-26 | 98,895,000 | 14,000 | 14.7929 | 668,529,000 | 2009-12-31 |
| 3871 | 2010-01-25 | 98,881,000 | 78,000 | 14.7908 | 668,529,000 | 2009-12-31 |
| 3872 | 2010-01-22 | 98,803,000 | 0 | 14.7792 | 668,529,000 | 2009-12-31 |
| 3873 | 2010-01-21 | 98,803,000 | 100,000 | 14.7792 | 668,529,000 | 2009-12-31 |
| 3874 | 2010-01-20 | 98,703,000 | 100,000 | 14.7642 | 668,529,000 | 2009-12-31 |
| 3875 | 2010-01-19 | 98,603,000 | -370,000 | 14.7492 | 668,529,000 | 2009-12-31 |
| 3876 | 2010-01-18 | 98,973,000 | 26,000 | 14.8046 | 668,529,000 | 2009-12-31 |
| 3877 | 2010-01-15 | 98,947,000 | 10,000 | 14.8007 | 668,529,000 | 2009-12-31 |
| 3878 | 2010-01-14 | 98,937,000 | 0 | 14.7992 | 668,529,000 | 2009-12-31 |
| 3879 | 2010-01-13 | 98,937,000 | 50,000 | 14.7992 | 668,529,000 | 2009-12-31 |
| 3880 | 2010-01-12 | 98,887,000 | -182,000 | 14.7917 | 668,529,000 | 2009-12-31 |
| 3881 | 2010-01-11 | 99,069,000 | -296,000 | 14.8190 | 668,529,000 | 2009-12-31 |
| 3882 | 2010-01-08 | 99,365,000 | 8,000 | 14.8632 | 668,529,000 | 2009-12-31 |
| 3883 | 2010-01-07 | 99,357,000 | -140,000 | 14.8620 | 668,529,000 | 2009-12-31 |
| 3884 | 2010-01-06 | 99,497,000 | 276,000 | 14.8830 | 668,529,000 | 2009-12-31 |
| 3885 | 2010-01-05 | 99,221,000 | 0 | 14.8417 | 668,529,000 | 2009-12-31 |
| 3886 | 2010-01-04 | 99,221,000 | 126,000 | 14.8417 | 668,529,000 | 2009-12-31 |
| 3887 | 2009-12-31 | 99,095,000 | 0 | 14.8228 | 668,529,000 | 2009-12-31 |
| 3888 | 2009-12-30 | 99,095,000 | -4,000 | 14.8228 | 668,529,000 | 2009-11-30 |
| 3889 | 2009-12-29 | 99,099,000 | 166,000 | 14.8234 | 668,529,000 | 2009-11-30 |
| 3890 | 2009-12-28 | 98,933,000 | 0 | 14.7986 | 668,529,000 | 2009-11-30 |
| 3891 | 2009-12-24 | 98,933,000 | 0 | 14.7986 | 668,529,000 | 2009-11-30 |
| 3892 | 2009-12-23 | 98,933,000 | 302,000 | 14.7986 | 668,529,000 | 2009-11-30 |
| 3893 | 2009-12-22 | 98,631,000 | 96,000 | 14.7534 | 668,529,000 | 2009-11-30 |
| 3894 | 2009-12-21 | 98,535,000 | 884,000 | 14.7391 | 668,529,000 | 2009-11-30 |
| 3895 | 2009-12-18 | 97,651,000 | 456,000 | 14.6068 | 668,529,000 | 2009-11-30 |
| 3896 | 2009-12-17 | 97,195,000 | -136,000 | 14.5386 | 668,529,000 | 2009-11-30 |
| 3897 | 2009-12-16 | 97,331,000 | 54,000 | 14.5590 | 668,529,000 | 2009-11-30 |
| 3898 | 2009-12-15 | 97,277,000 | 522,000 | 14.5509 | 668,529,000 | 2009-11-30 |
| 3899 | 2009-12-14 | 96,755,000 | -60,000 | 14.4728 | 668,529,000 | 2009-11-30 |
| 3900 | 2009-12-11 | 96,815,000 | 28,000 | 14.4818 | 668,529,000 | 2009-11-30 |
| 3901 | 2009-12-10 | 96,787,000 | 852,000 | 14.4776 | 668,529,000 | 2009-11-30 |
| 3902 | 2009-12-09 | 95,935,000 | -2,000 | 14.3502 | 668,529,000 | 2009-11-30 |
| 3903 | 2009-12-08 | 95,937,000 | 304,000 | 14.3505 | 668,529,000 | 2009-11-30 |
| 3904 | 2009-12-07 | 95,633,000 | 4,000 | 14.3050 | 668,529,000 | 2009-11-30 |
| 3905 | 2009-12-04 | 95,629,000 | 184,000 | 14.3044 | 668,529,000 | 2009-11-30 |
| 3906 | 2009-12-03 | 95,445,000 | 100,000 | 14.2769 | 668,529,000 | 2009-11-30 |
| 3907 | 2009-12-02 | 95,345,000 | 110,000 | 14.2619 | 668,529,000 | 2009-11-30 |
| 3908 | 2009-12-01 | 95,235,000 | 96,000 | 14.2455 | 668,529,000 | 2009-11-30 |
| 3909 | 2009-11-30 | 95,139,000 | 70,000 | 14.2311 | 668,529,000 | 2009-11-30 |
| 3910 | 2009-11-27 | 95,069,000 | 86,000 | 14.2206 | 668,529,000 | 2009-10-31 |
| 3911 | 2009-11-26 | 94,983,000 | 4,000 | 14.2078 | 668,529,000 | 2009-10-31 |
| 3912 | 2009-11-25 | 94,979,000 | 110,000 | 14.2072 | 668,529,000 | 2009-10-31 |
| 3913 | 2009-11-24 | 94,869,000 | 0 | 14.1907 | 668,529,000 | 2009-10-31 |
| 3914 | 2009-11-23 | 94,869,000 | 100,000 | 14.1907 | 668,529,000 | 2009-10-31 |
| 3915 | 2009-11-20 | 94,769,000 | 134,000 | 14.1758 | 668,529,000 | 2009-10-31 |
| 3916 | 2009-11-19 | 94,635,000 | 1,478,000 | 14.1557 | 668,529,000 | 2009-10-31 |
| 3917 | 2009-11-18 | 93,157,000 | 52,000 | 13.9346 | 668,529,000 | 2009-10-31 |
| 3918 | 2009-11-17 | 93,105,000 | 40,000 | 13.9268 | 668,529,000 | 2009-10-31 |
| 3919 | 2009-11-16 | 93,065,000 | -148,000 | 13.9209 | 668,529,000 | 2009-10-31 |
| 3920 | 2009-11-13 | 93,213,000 | 360,000 | 13.9430 | 668,529,000 | 2009-10-31 |
| 3921 | 2009-11-12 | 92,853,000 | 240,000 | 13.8892 | 668,529,000 | 2009-10-31 |
| 3922 | 2009-11-11 | 92,613,000 | 68,000 | 13.8533 | 668,529,000 | 2009-10-31 |
| 3923 | 2009-11-10 | 92,545,000 | -70,000 | 13.8431 | 668,529,000 | 2009-10-31 |
| 3924 | 2009-11-09 | 92,615,000 | 1,138,000 | 13.8536 | 668,529,000 | 2009-10-31 |
| 3925 | 2009-11-06 | 91,477,000 | 116,000 | 13.6833 | 668,529,000 | 2009-10-31 |
| 3926 | 2009-11-05 | 91,361,000 | 20,000 | 13.6660 | 668,529,000 | 2009-10-31 |
| 3927 | 2009-11-04 | 91,341,000 | 192,000 | 13.6630 | 668,529,000 | 2009-10-31 |
| 3928 | 2009-11-03 | 91,149,000 | 196,000 | 13.6343 | 668,529,000 | 2009-10-31 |
| 3929 | 2009-11-02 | 90,953,000 | 92,000 | 13.6049 | 668,529,000 | 2009-10-31 |
| 3930 | 2009-10-30 | 90,861,000 | 90,000 | 13.5912 | 668,529,000 | 2009-09-30 |
| 3931 | 2009-10-29 | 90,771,000 | 0 | 13.5777 | 668,529,000 | 2009-09-30 |
| 3932 | 2009-10-28 | 90,771,000 | 0 | 13.5777 | 668,529,000 | 2009-09-30 |
| 3933 | 2009-10-27 | 90,771,000 | 0 | 13.5777 | 668,529,000 | 2009-09-30 |
| 3934 | 2009-10-23 | 90,771,000 | 100,000 | 13.5777 | 668,529,000 | 2009-09-30 |
| 3935 | 2009-10-22 | 90,671,000 | 226,000 | 13.5628 | 668,529,000 | 2009-09-30 |
| 3936 | 2009-10-21 | 90,445,000 | 0 | 13.5290 | 668,529,000 | 2009-09-30 |
| 3937 | 2009-10-20 | 90,445,000 | 38,000 | 13.5290 | 668,529,000 | 2009-09-30 |
| 3938 | 2009-10-19 | 90,407,000 | 122,000 | 13.5233 | 668,529,000 | 2009-09-30 |
| 3939 | 2009-10-16 | 90,285,000 | 74,000 | 13.5050 | 668,529,000 | 2009-09-30 |
| 3940 | 2009-10-15 | 90,211,000 | -36,000 | 13.4940 | 668,529,000 | 2009-09-30 |
| 3941 | 2009-10-14 | 90,247,000 | 0 | 13.4993 | 668,529,000 | 2009-09-30 |
| 3942 | 2009-10-13 | 90,247,000 | 10,000 | 13.4993 | 668,529,000 | 2009-09-30 |
| 3943 | 2009-10-12 | 90,237,000 | -48,000 | 13.4978 | 668,529,000 | 2009-09-30 |
| 3944 | 2009-10-09 | 90,285,000 | 316,000 | 13.5050 | 668,529,000 | 2009-09-30 |
| 3945 | 2009-10-08 | 89,969,000 | 260,000 | 13.4578 | 668,529,000 | 2009-09-30 |
| 3946 | 2009-10-07 | 89,709,000 | 16,000 | 13.4189 | 668,529,000 | 2009-09-30 |
| 3947 | 2009-10-06 | 89,693,000 | 320,000 | 13.4165 | 668,529,000 | 2009-09-30 |
| 3948 | 2009-10-05 | 89,373,000 | 222,000 | 13.3686 | 668,529,000 | 2009-09-30 |
| 3949 | 2009-10-02 | 89,151,000 | 940,000 | 13.3354 | 668,529,000 | 2009-09-30 |
| 3950 | 2009-09-30 | 88,211,000 | -1,644,000 | 13.1948 | 668,529,000 | 2009-09-30 |
| 3951 | 2009-09-29 | 89,855,000 | -320,000 | 13.4407 | 668,529,000 | 2009-08-31 |
| 3952 | 2009-09-28 | 90,175,000 | 82,000 | 13.4886 | 668,529,000 | 2009-08-31 |
| 3953 | 2009-09-25 | 90,093,000 | 316,000 | 13.4763 | 668,529,000 | 2009-08-31 |
| 3954 | 2009-09-24 | 89,777,000 | -116,000 | 13.4290 | 668,529,000 | 2009-08-31 |
| 3955 | 2009-09-23 | 89,893,000 | -1,470,000 | 13.4464 | 668,529,000 | 2009-08-31 |
| 3956 | 2009-09-22 | 91,363,000 | 70,000 | 13.6663 | 668,529,000 | 2009-08-31 |
| 3957 | 2009-09-21 | 91,293,000 | 162,000 | 13.6558 | 668,529,000 | 2009-08-31 |
| 3958 | 2009-09-18 | 91,131,000 | -466,000 | 13.6316 | 668,529,000 | 2009-08-31 |
| 3959 | 2009-09-17 | 91,597,000 | -638,000 | 13.7013 | 668,529,000 | 2009-08-31 |
| 3960 | 2009-09-16 | 92,235,000 | 0 | 13.7967 | 668,529,000 | 2009-08-31 |
| 3961 | 2009-09-15 | 92,235,000 | 120,000 | 13.7967 | 668,529,000 | 2009-08-31 |
| 3962 | 2009-09-14 | 92,115,000 | -14,000 | 13.7788 | 668,529,000 | 2009-08-31 |
| 3963 | 2009-09-11 | 92,129,000 | -38,000 | 13.7809 | 668,529,000 | 2009-08-31 |
| 3964 | 2009-09-10 | 92,167,000 | 8,000 | 13.7865 | 668,529,000 | 2009-08-31 |
| 3965 | 2009-09-09 | 92,159,000 | 218,000 | 13.7853 | 668,529,000 | 2009-08-31 |
| 3966 | 2009-09-08 | 91,941,000 | 0 | 13.7527 | 668,529,000 | 2009-08-31 |
| 3967 | 2009-09-07 | 91,941,000 | 0 | 13.7527 | 668,529,000 | 2009-08-31 |
| 3968 | 2009-09-04 | 91,941,000 | 10,000 | 13.7527 | 668,529,000 | 2009-08-31 |
| 3969 | 2009-09-03 | 91,931,000 | 0 | 13.7512 | 668,529,000 | 2009-08-31 |
| 3970 | 2009-09-02 | 91,931,000 | -358,000 | 13.7512 | 668,529,000 | 2009-08-31 |
| 3971 | 2009-09-01 | 92,289,000 | 150,000 | 13.8048 | 668,529,000 | 2009-08-31 |
| 3972 | 2009-08-31 | 92,139,000 | 24,000 | 13.7823 | 668,529,000 | 2009-08-31 |
| 3973 | 2009-08-28 | 92,115,000 | 124,000 | 13.7788 | 668,529,000 | 2009-07-31 |
| 3974 | 2009-08-27 | 91,991,000 | 500,000 | 13.7602 | 668,529,000 | 2009-07-31 |
| 3975 | 2009-08-26 | 91,491,000 | 0 | 13.6854 | 668,529,000 | 2009-07-31 |
| 3976 | 2009-08-25 | 91,491,000 | 350,000 | 13.6854 | 668,529,000 | 2009-07-31 |
| 3977 | 2009-08-24 | 91,141,000 | 280,000 | 13.6331 | 668,529,000 | 2009-07-31 |
| 3978 | 2009-08-21 | 90,861,000 | 10,000 | 13.5912 | 668,529,000 | 2009-07-31 |
| 3979 | 2009-08-20 | 90,851,000 | 300,000 | 13.5897 | 668,529,000 | 2009-07-31 |
| 3980 | 2009-08-19 | 90,551,000 | 200,000 | 13.5448 | 668,529,000 | 2009-07-31 |
| 3981 | 2009-08-18 | 90,351,000 | 0 | 13.5149 | 668,529,000 | 2009-07-31 |
| 3982 | 2009-08-17 | 90,351,000 | 0 | 13.5149 | 668,529,000 | 2009-07-31 |
| 3983 | 2009-08-14 | 90,351,000 | 190,000 | 13.5149 | 668,529,000 | 2009-07-31 |
| 3984 | 2009-08-13 | 90,161,000 | 0 | 13.4865 | 668,529,000 | 2009-07-31 |
| 3985 | 2009-08-12 | 90,161,000 | 0 | 13.4865 | 668,529,000 | 2009-07-31 |
| 3986 | 2009-08-11 | 90,161,000 | 162,000 | 13.4865 | 668,529,000 | 2009-07-31 |
| 3987 | 2009-08-10 | 89,999,000 | 190,000 | 13.4622 | 668,529,000 | 2009-07-31 |
| 3988 | 2009-08-07 | 89,809,000 | 0 | 13.4338 | 668,529,000 | 2009-07-31 |
| 3989 | 2009-08-06 | 89,809,000 | 0 | 13.4338 | 668,529,000 | 2009-07-31 |
| 3990 | 2009-08-05 | 89,809,000 | 532,000 | 13.4338 | 668,529,000 | 2009-07-31 |
| 3991 | 2009-08-04 | 89,277,000 | 0 | 13.3542 | 668,529,000 | 2009-07-31 |
| 3992 | 2009-08-03 | 89,277,000 | 0 | 13.3542 | 668,529,000 | 2009-07-31 |
| 3993 | 2009-07-31 | 89,277,000 | 0 | 13.3542 | 668,529,000 | 2009-07-31 |
| 3994 | 2009-07-30 | 89,277,000 | -20,000 | 13.3542 | 668,529,000 | 2009-06-30 |
| 3995 | 2009-07-29 | 89,297,000 | 0 | 13.3572 | 668,529,000 | 2009-06-30 |
| 3996 | 2009-07-28 | 89,297,000 | 0 | 13.3572 | 668,529,000 | 2009-06-30 |
| 3997 | 2009-07-27 | 89,297,000 | 0 | 13.3572 | 668,529,000 | 2009-06-30 |
| 3998 | 2009-07-24 | 89,297,000 | 2,000 | 13.3572 | 668,529,000 | 2009-06-30 |
| 3999 | 2009-07-23 | 89,295,000 | 0 | 13.3569 | 668,529,000 | 2009-06-30 |
| 4000 | 2009-07-22 | 89,295,000 | 0 | 13.3569 | 668,529,000 | 2009-06-30 |
| 4001 | 2009-07-21 | 89,295,000 | 0 | 13.3569 | 668,529,000 | 2009-06-30 |
| 4002 | 2009-07-20 | 89,295,000 | 44,000 | 13.3569 | 668,529,000 | 2009-06-30 |
| 4003 | 2009-07-17 | 89,251,000 | 0 | 13.3504 | 668,529,000 | 2009-06-30 |
| 4004 | 2009-07-16 | 89,251,000 | 0 | 13.3504 | 668,529,000 | 2009-06-30 |
| 4005 | 2009-07-15 | 89,251,000 | 0 | 13.3504 | 668,529,000 | 2009-06-30 |
| 4006 | 2009-07-14 | 89,251,000 | 178,000 | 13.3504 | 668,529,000 | 2009-06-30 |
| 4007 | 2009-07-13 | 89,073,000 | 0 | 13.3237 | 668,529,000 | 2009-06-30 |
| 4008 | 2009-07-10 | 89,073,000 | 10,000 | 13.3237 | 668,529,000 | 2009-06-30 |
| 4009 | 2009-07-09 | 89,063,000 | 0 | 13.3222 | 668,529,000 | 2009-06-30 |
| 4010 | 2009-07-08 | 89,063,000 | 180,000 | 13.3222 | 668,529,000 | 2009-06-30 |
| 4011 | 2009-07-07 | 88,883,000 | 0 | 13.2953 | 668,529,000 | 2009-06-30 |
| 4012 | 2009-07-06 | 88,883,000 | -100,000 | 13.2953 | 668,529,000 | 2009-06-30 |
| 4013 | 2009-07-03 | 88,983,000 | 0 | 13.3103 | 668,529,000 | 2009-06-30 |
| 4014 | 2009-07-02 | 88,983,000 | 0 | 13.3103 | 668,529,000 | 2009-06-30 |
| 4015 | 2009-06-30 | 88,983,000 | 58,000 | 13.3103 | 668,529,000 | 2009-06-30 |
| 4016 | 2009-06-29 | 88,925,000 | 8,000 | 13.3016 | 668,529,000 | 2009-05-31 |
| 4017 | 2009-06-26 | 88,917,000 | 0 | 13.3004 | 668,529,000 | 2009-05-31 |
| 4018 | 2009-06-25 | 88,917,000 | 0 | 13.3004 | 668,529,000 | 2009-05-31 |
| 4019 | 2009-06-24 | 88,917,000 | 212,000 | 13.3004 | 668,529,000 | 2009-05-31 |
| 4020 | 2009-06-23 | 88,705,000 | 288,000 | 13.2687 | 668,529,000 | 2009-05-31 |
| 4021 | 2009-06-22 | 88,417,000 | 0 | 13.2256 | 668,529,000 | 2009-05-31 |
| 4022 | 2009-06-19 | 88,417,000 | 0 | 13.2256 | 668,529,000 | 2009-05-31 |
| 4023 | 2009-06-18 | 88,417,000 | 180,000 | 13.2256 | 668,529,000 | 2009-05-31 |
| 4024 | 2009-06-17 | 88,237,000 | 0 | 13.1987 | 668,529,000 | 2009-05-31 |
| 4025 | 2009-06-16 | 88,237,000 | -646,000 | 13.1987 | 668,529,000 | 2009-05-31 |
| 4026 | 2009-06-15 | 88,883,000 | -20,000 | 13.2953 | 668,529,000 | 2009-05-31 |
| 4027 | 2009-06-12 | 88,903,000 | -4,000 | 13.2983 | 668,529,000 | 2009-05-31 |
| 4028 | 2009-06-11 | 88,907,000 | -490,000 | 13.2989 | 668,529,000 | 2009-05-31 |
| 4029 | 2009-06-10 | 89,397,000 | -96,000 | 13.3722 | 668,529,000 | 2009-05-31 |
| 4030 | 2009-06-09 | 89,493,000 | -100,000 | 13.3866 | 668,529,000 | 2009-05-31 |
| 4031 | 2009-06-08 | 89,593,000 | -110,000 | 13.4015 | 668,529,000 | 2009-05-31 |
| 4032 | 2009-06-05 | 89,703,000 | -580,000 | 13.4180 | 668,529,000 | 2009-05-31 |
| 4033 | 2009-06-04 | 90,283,000 | 0 | 13.5047 | 668,529,000 | 2009-05-31 |
| 4034 | 2009-06-03 | 90,283,000 | -524,000 | 13.5047 | 668,529,000 | 2009-05-31 |
| 4035 | 2009-06-02 | 90,807,000 | 142,000 | 13.5831 | 668,529,000 | 2009-05-31 |
| 4036 | 2009-06-01 | 90,665,000 | -232,000 | 13.5619 | 668,529,000 | 2009-05-31 |
| 4037 | 2009-05-29 | 90,897,000 | 0 | 13.5966 | 668,529,000 | 2009-04-30 |
| 4038 | 2009-05-27 | 90,897,000 | -290,000 | 13.5966 | 668,529,000 | 2009-04-30 |
| 4039 | 2009-05-26 | 91,187,000 | 162,000 | 13.6399 | 668,529,000 | 2009-04-30 |
| 4040 | 2009-05-25 | 91,025,000 | 0 | 13.6157 | 668,529,000 | 2009-04-30 |
| 4041 | 2009-05-22 | 91,025,000 | 50,000 | 13.6157 | 668,529,000 | 2009-04-30 |
| 4042 | 2009-05-21 | 90,975,000 | -100,000 | 13.6082 | 668,529,000 | 2009-04-30 |
| 4043 | 2009-05-20 | 91,075,000 | -28,000 | 13.6232 | 668,529,000 | 2009-04-30 |
| 4044 | 2009-05-19 | 91,103,000 | -308,000 | 13.6274 | 668,529,000 | 2009-04-30 |
| 4045 | 2009-05-18 | 91,411,000 | 0 | 13.6735 | 668,529,000 | 2009-04-30 |
| 4046 | 2009-05-15 | 91,411,000 | 0 | 13.6735 | 668,529,000 | 2009-04-30 |
| 4047 | 2009-05-14 | 91,411,000 | 0 | 13.6735 | 668,529,000 | 2009-04-30 |
| 4048 | 2009-05-13 | 91,411,000 | 0 | 13.6735 | 668,529,000 | 2009-04-30 |
| 4049 | 2009-05-12 | 91,411,000 | 4,000 | 13.6735 | 668,529,000 | 2009-04-30 |
| 4050 | 2009-05-11 | 91,407,000 | -30,000 | 13.6729 | 668,529,000 | 2009-04-30 |
| 4051 | 2009-05-08 | 91,437,000 | -170,000 | 13.6773 | 668,529,000 | 2009-04-30 |
| 4052 | 2009-05-07 | 91,607,000 | 168,000 | 13.7028 | 668,529,000 | 2009-04-30 |
| 4053 | 2009-05-06 | 91,439,000 | 0 | 13.6776 | 668,529,000 | 2009-04-30 |
| 4054 | 2009-05-05 | 91,439,000 | 600,000 | 13.6776 | 668,529,000 | 2009-04-30 |
| 4055 | 2009-05-04 | 90,839,000 | 0 | 13.5879 | 668,529,000 | 2009-04-30 |
| 4056 | 2009-04-30 | 90,839,000 | 20,000 | 13.5879 | 668,529,000 | 2009-04-30 |
| 4057 | 2009-04-29 | 90,819,000 | 0 | 13.5849 | 668,529,000 | 2009-03-31 |
| 4058 | 2009-04-28 | 90,819,000 | 0 | 13.5849 | 668,529,000 | 2009-03-31 |
| 4059 | 2009-04-27 | 90,819,000 | 16,000 | 13.5849 | 668,529,000 | 2009-03-31 |
| 4060 | 2009-04-24 | 90,803,000 | 0 | 13.5825 | 668,529,000 | 2009-03-31 |
| 4061 | 2009-04-23 | 90,803,000 | 0 | 13.5825 | 668,529,000 | 2009-03-31 |
| 4062 | 2009-04-22 | 90,803,000 | 118,000 | 13.5825 | 668,529,000 | 2009-03-31 |
| 4063 | 2009-04-21 | 90,685,000 | 0 | 13.5649 | 668,529,000 | 2009-03-31 |
| 4064 | 2009-04-20 | 90,685,000 | 0 | 13.5649 | 668,529,000 | 2009-03-31 |
| 4065 | 2009-04-17 | 90,685,000 | -50,000 | 13.5649 | 668,529,000 | 2009-03-31 |
| 4066 | 2009-04-16 | 90,735,000 | -292,000 | 13.5723 | 668,529,000 | 2009-03-31 |
| 4067 | 2009-04-15 | 91,027,000 | 0 | 13.6160 | 668,529,000 | 2009-03-31 |
| 4068 | 2009-04-14 | 91,027,000 | 0 | 13.6160 | 668,529,000 | 2009-03-31 |
| 4069 | 2009-04-09 | 91,027,000 | 0 | 13.6160 | 668,529,000 | 2009-03-31 |
| 4070 | 2009-04-08 | 91,027,000 | 0 | 13.6160 | 668,529,000 | 2009-03-31 |
| 4071 | 2009-04-07 | 91,027,000 | 30,000 | 13.6160 | 668,529,000 | 2009-03-31 |
| 4072 | 2009-04-06 | 90,997,000 | 0 | 13.6115 | 668,529,000 | 2009-03-31 |
| 4073 | 2009-04-03 | 90,997,000 | 20,000 | 13.6115 | 668,529,000 | 2009-03-31 |
| 4074 | 2009-04-02 | 90,977,000 | 0 | 13.6085 | 668,529,000 | 2009-03-31 |
| 4075 | 2009-04-01 | 90,977,000 | 0 | 13.6085 | 668,529,000 | 2009-03-31 |
| 4076 | 2009-03-31 | 90,977,000 | -100,000 | 13.6085 | 668,529,000 | 2009-03-31 |
| 4077 | 2009-03-30 | 91,077,000 | 0 | 13.6235 | 668,529,000 | 2009-02-28 |
| 4078 | 2009-03-27 | 91,077,000 | 0 | 13.6235 | 668,529,000 | 2009-02-28 |
| 4079 | 2009-03-26 | 91,077,000 | 0 | 13.6235 | 668,529,000 | 2009-02-28 |
| 4080 | 2009-03-25 | 91,077,000 | 4,000 | 13.6235 | 668,529,000 | 2009-02-28 |
| 4081 | 2009-03-24 | 91,073,000 | -68,000 | 13.6229 | 668,529,000 | 2009-02-28 |
| 4082 | 2009-03-23 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4083 | 2009-03-20 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4084 | 2009-03-19 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4085 | 2009-03-18 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4086 | 2009-03-17 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4087 | 2009-03-16 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4088 | 2009-03-13 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4089 | 2009-03-12 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4090 | 2009-03-11 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4091 | 2009-03-10 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4092 | 2009-03-09 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4093 | 2009-03-06 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4094 | 2009-03-05 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4095 | 2009-03-04 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4096 | 2009-03-03 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4097 | 2009-03-02 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-02-28 |
| 4098 | 2009-02-27 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4099 | 2009-02-26 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4100 | 2009-02-25 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4101 | 2009-02-24 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4102 | 2009-02-23 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4103 | 2009-02-20 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4104 | 2009-02-19 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4105 | 2009-02-18 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4106 | 2009-02-17 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4107 | 2009-02-16 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4108 | 2009-02-13 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4109 | 2009-02-12 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4110 | 2009-02-11 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4111 | 2009-02-10 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4112 | 2009-02-09 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4113 | 2009-02-06 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4114 | 2009-02-05 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4115 | 2009-02-04 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4116 | 2009-02-03 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4117 | 2009-02-02 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2009-01-31 |
| 4118 | 2009-01-30 | 91,141,000 | 0 | 13.6331 | 668,529,000 | 2008-12-31 |
| 4119 | 2009-01-29 | 91,141,000 | 26,000 | 13.6331 | 668,529,000 | 2008-12-31 |
| 4120 | 2009-01-23 | 91,115,000 | 112,000 | 13.6292 | 668,529,000 | 2008-12-31 |
| 4121 | 2009-01-22 | 91,003,000 | 34,000 | 13.6124 | 668,529,000 | 2008-12-31 |
| 4122 | 2009-01-21 | 90,969,000 | 0 | 13.6073 | 668,529,000 | 2008-12-31 |
| 4123 | 2009-01-20 | 90,969,000 | 0 | 13.6073 | 668,529,000 | 2008-12-31 |
| 4124 | 2009-01-19 | 90,969,000 | 0 | 13.6073 | 668,529,000 | 2008-12-31 |
| 4125 | 2009-01-16 | 90,969,000 | 0 | 13.6073 | 668,529,000 | 2008-12-31 |
| 4126 | 2009-01-15 | 90,969,000 | 50,000 | 13.6073 | 668,529,000 | 2008-12-31 |
| 4127 | 2009-01-14 | 90,919,000 | 0 | 13.5999 | 668,529,000 | 2008-12-31 |
| 4128 | 2009-01-13 | 90,919,000 | -100,000 | 13.5999 | 668,529,000 | 2008-12-31 |
| 4129 | 2009-01-12 | 91,019,000 | 0 | 13.6148 | 668,529,000 | 2008-12-31 |
| 4130 | 2009-01-09 | 91,019,000 | 0 | 13.6148 | 668,529,000 | 2008-12-31 |
| 4131 | 2009-01-08 | 91,019,000 | 0 | 13.6148 | 668,529,000 | 2008-12-31 |
| 4132 | 2009-01-07 | 91,019,000 | -50,000 | 13.6148 | 668,529,000 | 2008-12-31 |
| 4133 | 2009-01-06 | 91,069,000 | 0 | 13.6223 | 668,529,000 | 2008-12-31 |
| 4134 | 2009-01-05 | 91,069,000 | 0 | 13.6223 | 668,529,000 | 2008-12-31 |
| 4135 | 2009-01-02 | 91,069,000 | 0 | 13.6223 | 668,529,000 | 2008-12-31 |
| 4136 | 2008-12-30 | 91,069,000 | 0 | 13.6223 | 668,529,000 | 2008-11-30 |
| 4137 | 2008-12-29 | 91,069,000 | 0 | 13.6223 | 668,529,000 | 2008-11-30 |
| 4138 | 2008-12-23 | 91,069,000 | 0 | 13.6223 | 668,529,000 | 2008-11-30 |
| 4139 | 2008-12-22 | 91,069,000 | 0 | 13.6223 | 668,529,000 | 2008-11-30 |
| 4140 | 2008-12-19 | 91,069,000 | 0 | 13.6223 | 668,529,000 | 2008-11-30 |
| 4141 | 2008-12-18 | 91,069,000 | 0 | 13.6223 | 668,529,000 | 2008-11-30 |
| 4142 | 2008-12-17 | 91,069,000 | 0 | 13.6223 | 668,529,000 | 2008-11-30 |
| 4143 | 2008-12-16 | 91,069,000 | 8,000 | 13.6223 | 668,529,000 | 2008-11-30 |
| 4144 | 2008-12-15 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-11-30 |
| 4145 | 2008-12-12 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-11-30 |
| 4146 | 2008-12-11 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-11-30 |
| 4147 | 2008-12-10 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-11-30 |
| 4148 | 2008-12-09 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-11-30 |
| 4149 | 2008-12-08 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-11-30 |
| 4150 | 2008-12-05 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-11-30 |
| 4151 | 2008-12-04 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-11-30 |
| 4152 | 2008-12-03 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-11-30 |
| 4153 | 2008-12-02 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-11-30 |
| 4154 | 2008-12-01 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-11-30 |
| 4155 | 2008-11-28 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-10-31 |
| 4156 | 2008-11-27 | 91,061,000 | 0 | 13.6211 | 668,529,000 | 2008-10-31 |
| 4157 | 2008-11-26 | 91,061,000 | 202,000 | 13.6211 | 668,529,000 | 2008-10-31 |
| 4158 | 2008-11-25 | 90,859,000 | 0 | 13.5909 | 668,529,000 | 2008-10-31 |
| 4159 | 2008-11-24 | 90,859,000 | 0 | 13.5909 | 668,529,000 | 2008-10-31 |
| 4160 | 2008-11-21 | 90,859,000 | 0 | 13.5909 | 668,529,000 | 2008-10-31 |
| 4161 | 2008-11-20 | 90,859,000 | 0 | 13.5909 | 668,529,000 | 2008-10-31 |
| 4162 | 2008-11-19 | 90,859,000 | 0 | 13.5909 | 668,529,000 | 2008-10-31 |
| 4163 | 2008-11-18 | 90,859,000 | 0 | 13.5909 | 668,529,000 | 2008-10-31 |
| 4164 | 2008-11-17 | 90,859,000 | 0 | 13.5909 | 668,529,000 | 2008-10-31 |
| 4165 | 2008-11-14 | 90,859,000 | 0 | 13.5909 | 668,529,000 | 2008-10-31 |
| 4166 | 2008-11-13 | 90,859,000 | 0 | 13.5909 | 668,529,000 | 2008-10-31 |
| 4167 | 2008-11-12 | 90,859,000 | -16,000 | 13.5909 | 668,529,000 | 2008-10-31 |
| 4168 | 2008-11-11 | 90,875,000 | 0 | 13.5933 | 668,529,000 | 2008-10-31 |
| 4169 | 2008-11-10 | 90,875,000 | -28,000 | 13.5933 | 668,529,000 | 2008-10-31 |
| 4170 | 2008-11-07 | 90,903,000 | 0 | 13.5975 | 668,529,000 | 2008-10-31 |
| 4171 | 2008-11-06 | 90,903,000 | -40,000 | 13.5975 | 668,529,000 | 2008-10-31 |
| 4172 | 2008-11-05 | 90,943,000 | 0 | 13.6034 | 668,529,000 | 2008-10-31 |
| 4173 | 2008-11-04 | 90,943,000 | 0 | 13.6034 | 668,529,000 | 2008-10-31 |
| 4174 | 2008-11-03 | 90,943,000 | 0 | 13.6034 | 668,529,000 | 2008-10-31 |
| 4175 | 2008-10-31 | 90,943,000 | 0 | 13.6034 | 668,529,000 | 2008-10-31 |
| 4176 | 2008-10-30 | 90,943,000 | 0 | 13.6034 | 668,529,000 | 2008-09-30 |
| 4177 | 2008-10-29 | 90,943,000 | 0 | 13.6034 | 668,529,000 | 2008-09-30 |
| 4178 | 2008-10-28 | 90,943,000 | 0 | 13.6034 | 668,529,000 | 2008-09-30 |
| 4179 | 2008-10-27 | 90,943,000 | -112,000 | 13.6034 | 668,529,000 | 2008-09-30 |
| 4180 | 2008-10-24 | 91,055,000 | 0 | 13.6202 | 668,529,000 | 2008-09-30 |
| 4181 | 2008-10-23 | 91,055,000 | 0 | 13.6202 | 668,529,000 | 2008-09-30 |
| 4182 | 2008-10-22 | 91,055,000 | 0 | 13.6202 | 668,529,000 | 2008-09-30 |
| 4183 | 2008-10-21 | 91,055,000 | 0 | 13.6202 | 668,529,000 | 2008-09-30 |
| 4184 | 2008-10-20 | 91,055,000 | 0 | 13.6202 | 668,529,000 | 2008-09-30 |
| 4185 | 2008-10-17 | 91,055,000 | 38,000 | 13.6202 | 668,529,000 | 2008-09-30 |
| 4186 | 2008-10-16 | 91,017,000 | 0 | 13.6145 | 668,529,000 | 2008-09-30 |
| 4187 | 2008-10-15 | 91,017,000 | -20,000 | 13.6145 | 668,529,000 | 2008-09-30 |
| 4188 | 2008-10-14 | 91,037,000 | 0 | 13.6175 | 668,529,000 | 2008-09-30 |
| 4189 | 2008-10-13 | 91,037,000 | -20,000 | 13.6175 | 668,529,000 | 2008-09-30 |
| 4190 | 2008-10-10 | 91,057,000 | 0 | 13.6205 | 668,529,000 | 2008-09-30 |
| 4191 | 2008-10-09 | 91,057,000 | -62,000 | 13.6205 | 668,529,000 | 2008-09-30 |
| 4192 | 2008-10-08 | 91,119,000 | 0 | 13.6298 | 668,529,000 | 2008-09-30 |
| 4193 | 2008-10-06 | 91,119,000 | 0 | 13.6298 | 668,529,000 | 2008-09-30 |
| 4194 | 2008-10-03 | 91,119,000 | 0 | 13.6298 | 668,529,000 | 2008-09-30 |
| 4195 | 2008-10-02 | 91,119,000 | 0 | 13.6298 | 668,529,000 | 2008-09-30 |
| 4196 | 2008-09-30 | 91,119,000 | -8,000 | 13.6298 | 668,529,000 | 2008-09-30 |
| 4197 | 2008-09-29 | 91,127,000 | 126,000 | 13.6310 | 668,529,000 | 2008-08-31 |
| 4198 | 2008-09-26 | 91,001,000 | 0 | 13.6121 | 668,529,000 | 2008-08-31 |
| 4199 | 2008-09-25 | 91,001,000 | 0 | 13.6121 | 668,529,000 | 2008-08-31 |
| 4200 | 2008-09-24 | 91,001,000 | 0 | 13.6121 | 668,529,000 | 2008-08-31 |
| 4201 | 2008-09-23 | 91,001,000 | -8,000 | 13.6121 | 668,529,000 | 2008-08-31 |
| 4202 | 2008-09-22 | 91,009,000 | -2,000 | 13.6133 | 668,529,000 | 2008-08-31 |
| 4203 | 2008-09-19 | 91,011,000 | 0 | 13.6136 | 668,529,000 | 2008-08-31 |
| 4204 | 2008-09-18 | 91,011,000 | 0 | 13.6136 | 668,529,000 | 2008-08-31 |
| 4205 | 2008-09-17 | 91,011,000 | 0 | 13.6136 | 668,529,000 | 2008-08-31 |
| 4206 | 2008-09-16 | 91,011,000 | 0 | 13.6136 | 668,529,000 | 2008-08-31 |
| 4207 | 2008-09-12 | 91,011,000 | 0 | 13.6136 | 668,529,000 | 2008-08-31 |
| 4208 | 2008-09-11 | 91,011,000 | 102,000 | 13.6136 | 668,529,000 | 2008-08-31 |
| 4209 | 2008-09-10 | 90,909,000 | 0 | 13.5984 | 668,529,000 | 2008-08-31 |
| 4210 | 2008-09-09 | 90,909,000 | 350,000 | 13.5984 | 668,529,000 | 2008-08-31 |
| 4211 | 2008-09-08 | 90,559,000 | 0 | 13.5460 | 668,529,000 | 2008-08-31 |
| 4212 | 2008-09-05 | 90,559,000 | 0 | 13.5460 | 668,529,000 | 2008-08-31 |
| 4213 | 2008-09-04 | 90,559,000 | 62,000 | 13.5460 | 668,529,000 | 2008-08-31 |
| 4214 | 2008-09-03 | 90,497,000 | 0 | 13.5367 | 668,529,000 | 2008-08-31 |
| 4215 | 2008-09-02 | 90,497,000 | -210,000 | 13.5367 | 668,529,000 | 2008-08-31 |
| 4216 | 2008-09-01 | 90,707,000 | 0 | 13.5681 | 668,529,000 | 2008-08-31 |
| 4217 | 2008-08-29 | 90,707,000 | 0 | 13.5681 | 668,529,000 | 2008-07-31 |
| 4218 | 2008-08-28 | 90,707,000 | 80,000 | 13.5681 | 668,529,000 | 2008-07-31 |
| 4219 | 2008-08-27 | 90,627,000 | 0 | 13.5562 | 668,529,000 | 2008-07-31 |
| 4220 | 2008-08-26 | 90,627,000 | 60,000 | 13.5562 | 668,529,000 | 2008-07-31 |
| 4221 | 2008-08-25 | 90,567,000 | 0 | 13.5472 | 668,529,000 | 2008-07-31 |
| 4222 | 2008-08-21 | 90,567,000 | 0 | 13.5472 | 668,529,000 | 2008-07-31 |
| 4223 | 2008-08-20 | 90,567,000 | 0 | 13.5472 | 668,529,000 | 2008-07-31 |
| 4224 | 2008-08-19 | 90,567,000 | 0 | 13.5472 | 668,529,000 | 2008-07-31 |
| 4225 | 2008-08-18 | 90,567,000 | 0 | 13.5472 | 668,529,000 | 2008-07-31 |
| 4226 | 2008-08-15 | 90,567,000 | 0 | 13.5472 | 668,529,000 | 2008-07-31 |
| 4227 | 2008-08-14 | 90,567,000 | 0 | 13.5472 | 668,529,000 | 2008-07-31 |
| 4228 | 2008-08-13 | 90,567,000 | 0 | 13.5472 | 668,529,000 | 2008-07-31 |
| 4229 | 2008-08-12 | 90,567,000 | 0 | 13.5472 | 668,529,000 | 2008-07-31 |
| 4230 | 2008-08-11 | 90,567,000 | 0 | 13.5472 | 668,529,000 | 2008-07-31 |
| 4231 | 2008-08-08 | 90,567,000 | 30,000 | 13.5472 | 668,529,000 | 2008-07-31 |
| 4232 | 2008-08-07 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-07-31 |
| 4233 | 2008-08-05 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-07-31 |
| 4234 | 2008-08-04 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-07-31 |
| 4235 | 2008-08-01 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-07-31 |
| 4236 | 2008-07-31 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-07-31 |
| 4237 | 2008-07-30 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4238 | 2008-07-29 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4239 | 2008-07-28 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4240 | 2008-07-25 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4241 | 2008-07-24 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4242 | 2008-07-23 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4243 | 2008-07-22 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4244 | 2008-07-21 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4245 | 2008-07-18 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4246 | 2008-07-17 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4247 | 2008-07-16 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4248 | 2008-07-15 | 90,537,000 | 0 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4249 | 2008-07-14 | 90,537,000 | 1,160,000 | 13.5427 | 668,529,000 | 2008-06-30 |
| 4250 | 2008-07-11 | 89,377,000 | -1,174,000 | 13.3692 | 668,529,000 | 2008-06-30 |
| 4251 | 2008-07-10 | 90,551,000 | 0 | 13.5448 | 668,529,000 | 2008-06-30 |
| 4252 | 2008-07-09 | 90,551,000 | 0 | 13.5448 | 668,529,000 | 2008-06-30 |
| 4253 | 2008-07-08 | 90,551,000 | 0 | 13.5448 | 668,529,000 | 2008-06-30 |
| 4254 | 2008-07-07 | 90,551,000 | 1,560,000 | 13.5448 | 668,529,000 | 2008-06-30 |
| 4255 | 2008-07-04 | 88,991,000 | 0 | 13.3115 | 668,529,000 | 2008-06-30 |
| 4256 | 2008-07-03 | 88,991,000 | 0 | 13.3115 | 668,529,000 | 2008-06-30 |
| 4257 | 2008-07-02 | 88,991,000 | 0 | 13.3115 | 668,529,000 | 2008-06-30 |
| 4258 | 2008-06-30 | 88,991,000 | 0 | 13.3115 | 668,529,000 | 2008-06-30 |
| 4259 | 2008-06-27 | 88,991,000 | 60,000 | 13.3115 | 668,529,000 | 2008-05-31 |
| 4260 | 2008-06-26 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4261 | 2008-06-25 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4262 | 2008-06-24 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4263 | 2008-06-23 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4264 | 2008-06-20 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4265 | 2008-06-19 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4266 | 2008-06-18 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4267 | 2008-06-17 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4268 | 2008-06-16 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4269 | 2008-06-13 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4270 | 2008-06-12 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4271 | 2008-06-11 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4272 | 2008-06-10 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4273 | 2008-06-06 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4274 | 2008-06-05 | 88,931,000 | 0 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4275 | 2008-06-04 | 88,931,000 | 20,000 | 13.3025 | 668,529,000 | 2008-05-31 |
| 4276 | 2008-06-03 | 88,911,000 | 0 | 13.2995 | 668,529,000 | 2008-05-31 |
| 4277 | 2008-06-02 | 88,911,000 | 100,000 | 13.2995 | 668,529,000 | 2008-05-31 |
| 4278 | 2008-05-30 | 88,811,000 | 0 | 13.2845 | 668,529,000 | 2008-04-30 |
| 4279 | 2008-05-29 | 88,811,000 | 0 | 13.2845 | 668,529,000 | 2008-04-30 |
| 4280 | 2008-05-28 | 88,811,000 | 0 | 13.2845 | 668,529,000 | 2008-04-30 |
| 4281 | 2008-05-27 | 88,811,000 | 0 | 13.2845 | 668,529,000 | 2008-04-30 |
| 4282 | 2008-05-26 | 88,811,000 | 0 | 13.2845 | 668,529,000 | 2008-04-30 |
| 4283 | 2008-05-23 | 88,811,000 | 290,000 | 13.2845 | 668,529,000 | 2008-04-30 |
| 4284 | 2008-05-22 | 88,521,000 | 0 | 13.2412 | 668,529,000 | 2008-04-30 |
| 4285 | 2008-05-21 | 88,521,000 | 0 | 13.2412 | 668,529,000 | 2008-04-30 |
| 4286 | 2008-05-20 | 88,521,000 | 50,000 | 13.2412 | 668,529,000 | 2008-04-30 |
| 4287 | 2008-05-19 | 88,471,000 | 38,000 | 13.2337 | 668,529,000 | 2008-04-30 |
| 4288 | 2008-05-16 | 88,433,000 | -12,000 | 13.2280 | 668,529,000 | 2008-04-30 |
| 4289 | 2008-05-15 | 88,445,000 | 0 | 13.2298 | 668,529,000 | 2008-04-30 |
| 4290 | 2008-05-14 | 88,445,000 | 0 | 13.2298 | 668,529,000 | 2008-04-30 |
| 4291 | 2008-05-13 | 88,445,000 | 0 | 13.2298 | 668,529,000 | 2008-04-30 |
| 4292 | 2008-05-09 | 88,445,000 | 0 | 13.2298 | 668,529,000 | 2008-04-30 |
| 4293 | 2008-05-08 | 88,445,000 | 0 | 13.2298 | 668,529,000 | 2008-04-30 |
| 4294 | 2008-05-07 | 88,445,000 | -50,000 | 13.2298 | 668,529,000 | 2008-04-30 |
| 4295 | 2008-05-06 | 88,495,000 | 0 | 13.2373 | 668,529,000 | 2008-04-30 |
| 4296 | 2008-05-05 | 88,495,000 | 50,000 | 13.2373 | 668,529,000 | 2008-04-30 |
| 4297 | 2008-05-02 | 88,445,000 | 382,000 | 13.2298 | 668,529,000 | 2008-04-30 |
| 4298 | 2008-04-30 | 88,063,000 | 0 | 13.1727 | 668,529,000 | 2008-04-30 |
| 4299 | 2008-04-29 | 88,063,000 | -2,000 | 13.1727 | 668,529,000 | 2008-03-31 |
| 4300 | 2008-04-28 | 88,065,000 | 0 | 13.1730 | 668,529,000 | 2008-03-31 |
| 4301 | 2008-04-25 | 88,065,000 | 0 | 13.1730 | 668,529,000 | 2008-03-31 |
| 4302 | 2008-04-24 | 88,065,000 | -102,000 | 13.1730 | 668,529,000 | 2008-03-31 |
| 4303 | 2008-04-23 | 88,167,000 | 0 | 13.1882 | 668,529,000 | 2008-03-31 |
| 4304 | 2008-04-22 | 88,167,000 | 100,000 | 13.1882 | 668,529,000 | 2008-03-31 |
| 4305 | 2008-04-21 | 88,067,000 | 40,000 | 13.1733 | 668,529,000 | 2008-03-31 |
| 4306 | 2008-04-18 | 88,027,000 | 0 | 13.1673 | 668,529,000 | 2008-03-31 |
| 4307 | 2008-04-17 | 88,027,000 | 0 | 13.1673 | 668,529,000 | 2008-03-31 |
| 4308 | 2008-04-16 | 88,027,000 | 0 | 13.1673 | 668,529,000 | 2008-03-31 |
| 4309 | 2008-04-15 | 88,027,000 | 0 | 13.1673 | 668,529,000 | 2008-03-31 |
| 4310 | 2008-04-14 | 88,027,000 | -30,000 | 13.1673 | 668,529,000 | 2008-03-31 |
| 4311 | 2008-04-11 | 88,057,000 | 0 | 13.1718 | 668,529,000 | 2008-03-31 |
| 4312 | 2008-04-10 | 88,057,000 | 0 | 13.1718 | 668,529,000 | 2008-03-31 |
| 4313 | 2008-04-09 | 88,057,000 | 0 | 13.1718 | 668,529,000 | 2008-03-31 |
| 4314 | 2008-04-08 | 88,057,000 | 0 | 13.1718 | 668,529,000 | 2008-03-31 |
| 4315 | 2008-04-07 | 88,057,000 | 0 | 13.1718 | 668,529,000 | 2008-03-31 |
| 4316 | 2008-04-03 | 88,057,000 | -12,000 | 13.1718 | 668,529,000 | 2008-03-31 |
| 4317 | 2008-04-02 | 88,069,000 | 0 | 13.1735 | 668,529,000 | 2008-03-31 |
| 4318 | 2008-04-01 | 88,069,000 | 2,000 | 13.1735 | 668,529,000 | 2008-03-31 |
| 4319 | 2008-03-31 | 88,067,000 | 0 | 13.1733 | 668,529,000 | 2008-03-31 |
| 4320 | 2008-03-28 | 88,067,000 | 0 | 13.1733 | 668,529,000 | 2008-02-29 |
| 4321 | 2008-03-27 | 88,067,000 | 0 | 13.1733 | 668,529,000 | 2008-02-29 |
| 4322 | 2008-03-26 | 88,067,000 | 0 | 13.1733 | 668,529,000 | 2008-02-29 |
| 4323 | 2008-03-25 | 88,067,000 | 0 | 13.1733 | 668,529,000 | 2008-02-29 |
| 4324 | 2008-03-20 | 88,067,000 | -20,000 | 13.1733 | 668,529,000 | 2008-02-29 |
| 4325 | 2008-03-19 | 88,087,000 | 0 | 13.1762 | 668,529,000 | 2008-02-29 |
| 4326 | 2008-03-18 | 88,087,000 | 0 | 13.1762 | 668,529,000 | 2008-02-29 |
| 4327 | 2008-03-17 | 88,087,000 | 300,000 | 13.1762 | 668,529,000 | 2008-02-29 |
| 4328 | 2008-03-14 | 87,787,000 | 0 | 13.1314 | 668,529,000 | 2008-02-29 |
| 4329 | 2008-03-13 | 87,787,000 | -104,000 | 13.1314 | 668,529,000 | 2008-02-29 |
| 4330 | 2008-03-12 | 87,891,000 | 0 | 13.1469 | 668,529,000 | 2008-02-29 |
| 4331 | 2008-03-11 | 87,891,000 | 0 | 13.1469 | 668,529,000 | 2008-02-29 |
| 4332 | 2008-03-10 | 87,891,000 | 0 | 13.1469 | 668,529,000 | 2008-02-29 |
| 4333 | 2008-03-07 | 87,891,000 | 0 | 13.1469 | 668,529,000 | 2008-02-29 |
| 4334 | 2008-03-06 | 87,891,000 | 0 | 13.1469 | 668,529,000 | 2008-02-29 |
| 4335 | 2008-03-05 | 87,891,000 | 0 | 13.1469 | 668,529,000 | 2008-02-29 |
| 4336 | 2008-03-04 | 87,891,000 | -40,000 | 13.1469 | 668,529,000 | 2008-02-29 |
| 4337 | 2008-03-03 | 87,931,000 | 100,000 | 13.1529 | 668,529,000 | 2008-02-29 |
| 4338 | 2008-02-29 | 87,831,000 | 0 | 13.1379 | 668,529,000 | 2008-02-29 |
| 4339 | 2008-02-28 | 87,831,000 | 0 | 13.1379 | 668,529,000 | 2008-01-31 |
| 4340 | 2008-02-27 | 87,831,000 | 0 | 13.1379 | 668,529,000 | 2008-01-31 |
| 4341 | 2008-02-26 | 87,831,000 | 0 | 13.1379 | 668,529,000 | 2008-01-31 |
| 4342 | 2008-02-25 | 87,831,000 | 0 | 13.1379 | 668,529,000 | 2008-01-31 |
| 4343 | 2008-02-22 | 87,831,000 | -170,000 | 13.1379 | 668,529,000 | 2008-01-31 |
| 4344 | 2008-02-21 | 88,001,000 | 0 | 13.1634 | 668,529,000 | 2008-01-31 |
| 4345 | 2008-02-20 | 88,001,000 | 0 | 13.1634 | 668,529,000 | 2008-01-31 |
| 4346 | 2008-02-19 | 88,001,000 | -8,000 | 13.1634 | 668,529,000 | 2008-01-31 |
| 4347 | 2008-02-18 | 88,009,000 | 0 | 13.1646 | 668,529,000 | 2008-01-31 |
| 4348 | 2008-02-15 | 88,009,000 | 0 | 13.1646 | 668,529,000 | 2008-01-31 |
| 4349 | 2008-02-14 | 88,009,000 | 0 | 13.1646 | 668,529,000 | 2008-01-31 |
| 4350 | 2008-02-13 | 88,009,000 | 0 | 13.1646 | 668,529,000 | 2008-01-31 |
| 4351 | 2008-02-12 | 88,009,000 | -16,000 | 13.1646 | 668,529,000 | 2008-01-31 |
| 4352 | 2008-02-11 | 88,025,000 | 0 | 13.1670 | 668,529,000 | 2008-01-31 |
| 4353 | 2008-02-06 | 88,025,000 | 0 | 13.1670 | 668,529,000 | 2008-01-31 |
| 4354 | 2008-02-05 | 88,025,000 | 0 | 13.1670 | 668,529,000 | 2008-01-31 |
| 4355 | 2008-02-04 | 88,025,000 | 1,130,000 | 13.1670 | 668,529,000 | 2008-01-31 |
| 4356 | 2008-02-01 | 86,895,000 | -714,000 | 12.9979 | 668,529,000 | 2008-01-31 |
| 4357 | 2008-01-31 | 87,609,000 | 0 | 13.1047 | 668,529,000 | 2008-01-31 |
| 4358 | 2008-01-30 | 87,609,000 | 0 | 13.1047 | 668,529,000 | 2007-12-31 |
| 4359 | 2008-01-29 | 87,609,000 | -2,000 | 13.1047 | 668,529,000 | 2007-12-31 |
| 4360 | 2008-01-28 | 87,611,000 | 0 | 13.1050 | 668,529,000 | 2007-12-31 |
| 4361 | 2008-01-25 | 87,611,000 | -100,000 | 13.1050 | 668,529,000 | 2007-12-31 |
| 4362 | 2008-01-24 | 87,711,000 | 440,000 | 13.1200 | 668,529,000 | 2007-12-31 |
| 4363 | 2008-01-23 | 87,271,000 | 0 | 13.0542 | 668,529,000 | 2007-12-31 |
| 4364 | 2008-01-22 | 87,271,000 | 0 | 13.0542 | 668,529,000 | 2007-12-31 |
| 4365 | 2008-01-21 | 87,271,000 | -250,000 | 13.0542 | 668,529,000 | 2007-12-31 |
| 4366 | 2008-01-18 | 87,521,000 | -180,000 | 13.0916 | 668,529,000 | 2007-12-31 |
| 4367 | 2008-01-17 | 87,701,000 | -820,000 | 13.1185 | 668,529,000 | 2007-12-31 |
| 4368 | 2008-01-16 | 88,521,000 | 0 | 13.2412 | 668,529,000 | 2007-12-31 |
| 4369 | 2008-01-15 | 88,521,000 | 0 | 13.2412 | 668,529,000 | 2007-12-31 |
| 4370 | 2008-01-14 | 88,521,000 | 0 | 13.2412 | 668,529,000 | 2007-12-31 |
| 4371 | 2008-01-11 | 88,521,000 | -124,000 | 13.2412 | 668,529,000 | 2007-12-31 |
| 4372 | 2008-01-10 | 88,645,000 | 544,000 | 13.2597 | 668,529,000 | 2007-12-31 |
| 4373 | 2008-01-09 | 88,101,000 | 0 | 13.1783 | 668,529,000 | 2007-12-31 |
| 4374 | 2008-01-08 | 88,101,000 | 0 | 13.1783 | 668,529,000 | 2007-12-31 |
| 4375 | 2008-01-07 | 88,101,000 | 0 | 13.1783 | 668,529,000 | 2007-12-31 |
| 4376 | 2008-01-04 | 88,101,000 | 0 | 13.1783 | 668,529,000 | 2007-12-31 |
| 4377 | 2008-01-03 | 88,101,000 | 0 | 13.1783 | 668,529,000 | 2007-12-31 |
| 4378 | 2008-01-02 | 88,101,000 | -80,000 | 13.1783 | 668,529,000 | 2007-12-31 |
| 4379 | 2007-12-31 | 88,181,000 | 0 | 13.1903 | 668,529,000 | 2007-12-31 |
| 4380 | 2007-12-28 | 88,181,000 | -180,000 | 13.1903 | 668,529,000 | 2007-11-30 |
| 4381 | 2007-12-27 | 88,361,000 | 0 | 13.2172 | 668,529,000 | 2007-11-30 |
| 4382 | 2007-12-24 | 88,361,000 | 0 | 13.2172 | 668,529,000 | 2007-11-30 |
| 4383 | 2007-12-21 | 88,361,000 | 0 | 13.2172 | 668,529,000 | 2007-11-30 |
| 4384 | 2007-12-20 | 88,361,000 | 0 | 13.2172 | 668,529,000 | 2007-11-30 |
| 4385 | 2007-12-19 | 88,361,000 | 54,000 | 13.2172 | 668,529,000 | 2007-11-30 |
| 4386 | 2007-12-18 | 88,307,000 | -10,000 | 13.2092 | 668,529,000 | 2007-11-30 |
| 4387 | 2007-12-17 | 88,317,000 | 20,000 | 13.2106 | 668,529,000 | 2007-11-30 |
| 4388 | 2007-12-14 | 88,297,000 | 0 | 13.2077 | 668,529,000 | 2007-11-30 |
| 4389 | 2007-12-13 | 88,297,000 | -10,000 | 13.2077 | 668,529,000 | 2007-11-30 |
| 4390 | 2007-12-12 | 88,307,000 | 0 | 13.2092 | 668,529,000 | 2007-11-30 |
| 4391 | 2007-12-11 | 88,307,000 | -20,000 | 13.2092 | 668,529,000 | 2007-11-30 |
| 4392 | 2007-12-10 | 88,327,000 | 0 | 13.2121 | 668,529,000 | 2007-11-30 |
| 4393 | 2007-12-07 | 88,327,000 | 20,000 | 13.2121 | 668,529,000 | 2007-11-30 |
| 4394 | 2007-12-06 | 88,307,000 | 588,000 | 13.2092 | 668,529,000 | 2007-11-30 |
| 4395 | 2007-12-05 | 87,719,000 | 30,000 | 13.1212 | 668,529,000 | 2007-11-30 |
| 4396 | 2007-12-04 | 87,689,000 | 0 | 13.1167 | 668,529,000 | 2007-11-30 |
| 4397 | 2007-12-03 | 87,689,000 | 0 | 13.1167 | 668,529,000 | 2007-11-30 |
| 4398 | 2007-11-30 | 87,689,000 | 0 | 13.1167 | 668,529,000 | 2007-11-30 |
| 4399 | 2007-11-29 | 87,689,000 | 0 | 13.1167 | 668,529,000 | 2007-10-31 |
| 4400 | 2007-11-28 | 87,689,000 | 0 | 13.1167 | 668,529,000 | 2007-10-31 |
| 4401 | 2007-11-27 | 87,689,000 | 576,000 | 13.1167 | 668,529,000 | 2007-10-31 |
| 4402 | 2007-11-26 | 87,113,000 | 30,000 | 13.0305 | 668,529,000 | 2007-10-31 |
| 4403 | 2007-11-23 | 87,083,000 | 0 | 13.0261 | 668,529,000 | 2007-10-31 |
| 4404 | 2007-11-22 | 87,083,000 | 296,000 | 13.0261 | 668,529,000 | 2007-10-31 |
| 4405 | 2007-11-21 | 86,787,000 | 0 | 12.9818 | 668,529,000 | 2007-10-31 |
| 4406 | 2007-11-20 | 86,787,000 | 4,000 | 12.9818 | 668,529,000 | 2007-10-31 |
| 4407 | 2007-11-19 | 86,783,000 | 0 | 12.9812 | 668,529,000 | 2007-10-31 |
| 4408 | 2007-11-16 | 86,783,000 | 190,000 | 12.9812 | 668,529,000 | 2007-10-31 |
| 4409 | 2007-11-15 | 86,593,000 | -32,000 | 12.9528 | 668,529,000 | 2007-10-31 |
| 4410 | 2007-11-14 | 86,625,000 | 924,000 | 12.9576 | 668,529,000 | 2007-10-31 |
| 4411 | 2007-11-13 | 85,701,000 | -90,000 | 12.8193 | 668,529,000 | 2007-10-31 |
| 4412 | 2007-11-12 | 85,791,000 | 0 | 12.8328 | 668,529,000 | 2007-10-31 |
| 4413 | 2007-11-09 | 85,791,000 | -140,000 | 12.8328 | 668,529,000 | 2007-10-31 |
| 4414 | 2007-11-08 | 85,931,000 | 140,000 | 12.8537 | 668,529,000 | 2007-10-31 |
| 4415 | 2007-11-07 | 85,791,000 | 444,000 | 12.8328 | 668,529,000 | 2007-10-31 |
| 4416 | 2007-11-06 | 85,347,000 | -26,000 | 12.7664 | 668,529,000 | 2007-10-31 |
| 4417 | 2007-11-05 | 85,373,000 | 0 | 12.7703 | 668,529,000 | 2007-10-31 |
| 4418 | 2007-11-02 | 85,373,000 | -120,000 | 12.7703 | 668,529,000 | 2007-10-31 |
| 4419 | 2007-11-01 | 85,493,000 | 526,000 | 12.7882 | 668,529,000 | 2007-10-31 |
| 4420 | 2007-10-31 | 84,967,000 | 600,000 | 12.7095 | 668,529,000 | 2007-10-31 |
| 4421 | 2007-10-30 | 84,367,000 | 0 | 12.6198 | 668,529,000 | 2007-09-30 |
| 4422 | 2007-10-29 | 84,367,000 | 0 | 12.6198 | 668,529,000 | 2007-09-30 |
| 4423 | 2007-10-26 | 84,367,000 | 36,000 | 12.6198 | 668,529,000 | 2007-09-30 |
| 4424 | 2007-10-25 | 84,331,000 | 80,000 | 12.6144 | 668,529,000 | 2007-09-30 |
| 4425 | 2007-10-24 | 84,251,000 | 0 | 12.6024 | 668,529,000 | 2007-09-30 |
| 4426 | 2007-10-23 | 84,251,000 | 12,000 | 12.6024 | 668,529,000 | 2007-09-30 |
| 4427 | 2007-10-22 | 84,239,000 | 198,000 | 12.6007 | 668,529,000 | 2007-09-30 |
| 4428 | 2007-10-18 | 84,041,000 | 0 | 12.5710 | 668,529,000 | 2007-09-30 |
| 4429 | 2007-10-17 | 84,041,000 | 0 | 12.5710 | 668,529,000 | 2007-09-30 |
| 4430 | 2007-10-16 | 84,041,000 | 0 | 12.5710 | 668,529,000 | 2007-09-30 |
| 4431 | 2007-10-15 | 84,041,000 | 140,000 | 12.5710 | 668,529,000 | 2007-09-30 |
| 4432 | 2007-10-12 | 83,901,000 | 0 | 12.5501 | 668,529,000 | 2007-09-30 |
| 4433 | 2007-10-11 | 83,901,000 | 2,000 | 12.5501 | 668,529,000 | 2007-09-30 |
| 4434 | 2007-10-10 | 83,899,000 | 94,000 | 12.5498 | 668,529,000 | 2007-09-30 |
| 4435 | 2007-10-09 | 83,805,000 | 492,000 | 12.5357 | 668,529,000 | 2007-09-30 |
| 4436 | 2007-10-08 | 83,313,000 | 532,000 | 12.4621 | 668,529,000 | 2007-09-30 |
| 4437 | 2007-10-05 | 82,781,000 | 110,000 | 12.3826 | 668,529,000 | 2007-09-30 |
| 4438 | 2007-10-04 | 82,671,000 | 300,000 | 12.3661 | 668,529,000 | 2007-09-30 |
| 4439 | 2007-10-03 | 82,371,000 | 404,000 | 12.3212 | 668,529,000 | 2007-09-30 |
| 4440 | 2007-10-02 | 81,967,000 | -20,000 | 12.2608 | 668,529,000 | 2007-09-30 |
| 4441 | 2007-09-28 | 81,987,000 | 0 | 12.2638 | 668,529,000 | 2007-08-31 |
| 4442 | 2007-09-27 | 81,987,000 | 1,030,000 | 12.2638 | 668,529,000 | 2007-08-31 |
| 4443 | 2007-09-25 | 80,957,000 | 250,000 | 12.1097 | 668,529,000 | 2007-08-31 |
| 4444 | 2007-09-24 | 80,707,000 | 150,000 | 12.0723 | 668,529,000 | 2007-08-31 |
| 4445 | 2007-09-21 | 80,557,000 | 52,000 | 12.0499 | 668,529,000 | 2007-08-31 |
| 4446 | 2007-09-20 | 80,505,000 | 300,000 | 12.0421 | 668,529,000 | 2007-08-31 |
| 4447 | 2007-09-19 | 80,205,000 | 28,000 | 11.9972 | 668,529,000 | 2007-08-31 |
| 4448 | 2007-09-18 | 80,177,000 | -32,000 | 11.9930 | 668,529,000 | 2007-08-31 |
| 4449 | 2007-09-17 | 80,209,000 | 206,000 | 11.9978 | 668,529,000 | 2007-08-31 |
| 4450 | 2007-09-14 | 80,003,000 | 20,000 | 11.9670 | 668,529,000 | 2007-08-31 |
| 4451 | 2007-09-13 | 79,983,000 | 0 | 11.9640 | 668,529,000 | 2007-08-31 |
| 4452 | 2007-09-12 | 79,983,000 | -20,000 | 11.9640 | 668,529,000 | 2007-08-31 |
| 4453 | 2007-09-11 | 80,003,000 | 90,000 | 11.9670 | 668,529,000 | 2007-08-31 |
| 4454 | 2007-09-10 | 79,913,000 | 0 | 11.9536 | 668,529,000 | 2007-08-31 |
| 4455 | 2007-09-07 | 79,913,000 | -24,000 | 11.9536 | 668,529,000 | 2007-08-31 |
| 4456 | 2007-09-06 | 79,937,000 | 338,000 | 11.9571 | 668,529,000 | 2007-08-31 |
| 4457 | 2007-09-05 | 79,599,000 | -10,000 | 11.9066 | 668,529,000 | 2007-08-31 |
| 4458 | 2007-09-04 | 79,609,000 | 0 | 11.9081 | 668,529,000 | 2007-08-31 |
| 4459 | 2007-09-03 | 79,609,000 | -22,000 | 11.9081 | 668,529,000 | 2007-08-31 |
| 4460 | 2007-08-31 | 79,631,000 | 80,000 | 11.9114 | 668,529,000 | 2007-08-31 |
| 4461 | 2007-08-30 | 79,551,000 | 20,000 | 11.8994 | 668,529,000 | 2007-07-31 |
| 4462 | 2007-08-29 | 79,531,000 | 0 | 11.8964 | 668,529,000 | 2007-07-31 |
| 4463 | 2007-08-28 | 79,531,000 | 1,000,000 | 11.8964 | 668,529,000 | 2007-07-31 |
| 4464 | 2007-08-27 | 78,531,000 | 100,000 | 11.7468 | 668,529,000 | 2007-07-31 |
| 4465 | 2007-08-24 | 78,431,000 | 18,000 | 11.7319 | 668,529,000 | 2007-07-31 |
| 4466 | 2007-08-23 | 78,413,000 | 20,000 | 11.7292 | 668,529,000 | 2007-07-31 |
| 4467 | 2007-08-22 | 78,393,000 | 0 | 11.7262 | 668,529,000 | 2007-07-31 |
| 4468 | 2007-08-21 | 78,393,000 | 92,000 | 11.7262 | 668,529,000 | 2007-07-31 |
| 4469 | 2007-08-20 | 78,301,000 | 1,146,000 | 11.7124 | 668,529,000 | 2007-07-31 |
| 4470 | 2007-08-17 | 77,155,000 | 234,000 | 11.5410 | 668,529,000 | 2007-07-31 |
| 4471 | 2007-08-16 | 76,921,000 | 0 | 11.5060 | 668,529,000 | 2007-07-31 |
| 4472 | 2007-08-15 | 76,921,000 | 50,000 | 11.5060 | 668,529,000 | 2007-07-31 |
| 4473 | 2007-08-14 | 76,871,000 | 282,000 | 11.4985 | 668,529,000 | 2007-07-31 |
| 4474 | 2007-08-13 | 76,589,000 | 874,000 | 11.4563 | 668,529,000 | 2007-07-31 |
| 4475 | 2007-08-10 | 75,715,000 | -144,000 | 11.3256 | 668,529,000 | 2007-07-31 |
| 4476 | 2007-08-09 | 75,859,000 | 698,000 | 11.3472 | 668,529,000 | 2007-07-31 |
| 4477 | 2007-08-08 | 75,161,000 | -70,000 | 11.2427 | 668,529,000 | 2007-07-31 |
| 4478 | 2007-08-07 | 75,231,000 | 0 | 11.2532 | 668,529,000 | 2007-07-31 |
| 4479 | 2007-08-06 | 75,231,000 | -670,000 | 11.2532 | 668,529,000 | 2007-07-31 |
| 4480 | 2007-08-03 | 75,901,000 | -246,000 | 11.3534 | 668,529,000 | 2007-07-31 |
| 4481 | 2007-08-02 | 76,147,000 | 460,000 | 11.3902 | 668,529,000 | 2007-07-31 |
| 4482 | 2007-08-01 | 75,687,000 | 874,000 | 11.3214 | 668,529,000 | 2007-07-31 |
| 4483 | 2007-07-31 | 74,813,000 | -330,000 | 11.1907 | 668,529,000 | 2007-07-31 |
| 4484 | 2007-07-30 | 75,143,000 | 656,000 | 11.2401 | 668,529,000 | 2007-06-30 |
| 4485 | 2007-07-27 | 74,487,000 | 850,000 | 11.1419 | 668,529,000 | 2007-06-30 |
| 4486 | 2007-07-26 | 73,637,000 | 146,000 | 11.0148 | 668,529,000 | 2007-06-30 |
| 4487 | 2007-07-25 | 73,491,000 | 2,678,000 | 10.9929 | 668,529,000 | 2007-06-30 |
| 4488 | 2007-07-24 | 70,813,000 | -10,000 | 10.5924 | 668,529,000 | 2007-06-30 |
| 4489 | 2007-07-23 | 70,823,000 | 0 | 10.5939 | 668,529,000 | 2007-06-30 |
| 4490 | 2007-07-20 | 70,823,000 | 26,000 | 10.5939 | 668,529,000 | 2007-06-30 |
| 4491 | 2007-07-19 | 70,797,000 | 0 | 10.5900 | 668,529,000 | 2007-06-30 |
| 4492 | 2007-07-18 | 70,797,000 | 20,000 | 10.5900 | 668,529,000 | 2007-06-30 |
| 4493 | 2007-07-17 | 70,777,000 | -12,000 | 10.5870 | 668,529,000 | 2007-06-30 |
| 4494 | 2007-07-16 | 70,789,000 | 0 | 10.5888 | 668,529,000 | 2007-06-30 |
| 4495 | 2007-07-13 | 70,789,000 | 0 | 10.5888 | 668,529,000 | 2007-06-30 |
| 4496 | 2007-07-12 | 70,789,000 | -10,000 | 10.5888 | 668,529,000 | 2007-06-30 |
| 4497 | 2007-07-11 | 70,799,000 | -18,000 | 10.5903 | 668,529,000 | 2007-06-30 |
| 4498 | 2007-07-10 | 70,817,000 | 0 | 10.5930 | 668,529,000 | 2007-06-30 |
| 4499 | 2007-07-09 | 70,817,000 | 0 | 10.5930 | 668,529,000 | 2007-06-30 |
| 4500 | 2007-07-06 | 70,817,000 | 242,000 | 10.5930 | 668,529,000 | 2007-06-30 |
| 4501 | 2007-07-05 | 70,575,000 | 0 | 10.5568 | 668,529,000 | 2007-06-30 |
| 4502 | 2007-07-04 | 70,575,000 | 0 | 10.5568 | 668,529,000 | 2007-06-30 |
| 4503 | 2007-07-03 | 70,575,000 | 0 | 10.5568 | 668,529,000 | 2007-06-30 |
| 4504 | 2007-06-29 | 70,575,000 | -20,000 | 10.5568 | 668,529,000 | 2007-05-31 |
| 4505 | 2007-06-28 | 70,595,000 | -18,000 | 10.5598 | 668,529,000 | 2007-05-31 |
| 4506 | 2007-06-27 | 70,613,000 | 84,000 | 10.5624 | 668,529,000 | 2007-05-31 |
| 4507 | 2007-06-26 | 70,529,000 | 10.5499 | 668,529,000 | 2007-05-31 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy