BEIJING MEDIA CORPORATION LIMITED: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01000 | 2004-12-22 |
Holdings of custodian particpants
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2025-12-24 | 7,058,180 | 0 | 12.8562 | 54,901,000 | 2025-06-30 |
| 2 | 2025-12-23 | 7,058,180 | 0 | 12.8562 | 54,901,000 | 2025-06-30 |
| 3 | 2025-12-22 | 7,058,180 | -9,500 | 12.8562 | 54,901,000 | 2025-06-30 |
| 4 | 2025-12-19 | 7,067,680 | 50,000 | 12.8735 | 54,901,000 | 2025-06-30 |
| 5 | 2025-12-18 | 7,017,680 | 500 | 12.7824 | 54,901,000 | 2025-06-30 |
| 6 | 2025-12-17 | 7,017,180 | 0 | 12.7815 | 54,901,000 | 2025-06-30 |
| 7 | 2025-12-16 | 7,017,180 | 0 | 12.7815 | 54,901,000 | 2025-06-30 |
| 8 | 2025-12-15 | 7,017,180 | 0 | 12.7815 | 54,901,000 | 2025-06-30 |
| 9 | 2025-12-12 | 7,017,180 | 0 | 12.7815 | 54,901,000 | 2025-06-30 |
| 10 | 2025-12-11 | 7,017,180 | 0 | 12.7815 | 54,901,000 | 2025-06-30 |
| 11 | 2025-12-10 | 7,017,180 | 0 | 12.7815 | 54,901,000 | 2025-06-30 |
| 12 | 2025-12-09 | 7,017,180 | 1,000 | 12.7815 | 54,901,000 | 2025-06-30 |
| 13 | 2025-12-08 | 7,016,180 | 0 | 12.7797 | 54,901,000 | 2025-06-30 |
| 14 | 2025-12-05 | 7,016,180 | 500 | 12.7797 | 54,901,000 | 2025-06-30 |
| 15 | 2025-12-04 | 7,015,680 | 500 | 12.7788 | 54,901,000 | 2025-06-30 |
| 16 | 2025-12-03 | 7,015,180 | 0 | 12.7779 | 54,901,000 | 2025-06-30 |
| 17 | 2025-12-02 | 7,015,180 | 0 | 12.7779 | 54,901,000 | 2025-06-30 |
| 18 | 2025-12-01 | 7,015,180 | 0 | 12.7779 | 54,901,000 | 2025-06-30 |
| 19 | 2025-11-28 | 7,015,180 | 500 | 12.7779 | 54,901,000 | 2025-06-30 |
| 20 | 2025-11-27 | 7,014,680 | 0 | 12.7770 | 54,901,000 | 2025-06-30 |
| 21 | 2025-11-26 | 7,014,680 | -20,000 | 12.7770 | 54,901,000 | 2025-06-30 |
| 22 | 2025-11-25 | 7,034,680 | 0 | 12.8134 | 54,901,000 | 2025-06-30 |
| 23 | 2025-11-24 | 7,034,680 | 0 | 12.8134 | 54,901,000 | 2025-06-30 |
| 24 | 2025-11-21 | 7,034,680 | 0 | 12.8134 | 54,901,000 | 2025-06-30 |
| 25 | 2025-11-20 | 7,034,680 | 0 | 12.8134 | 54,901,000 | 2025-06-30 |
| 26 | 2025-11-19 | 7,034,680 | -1,000 | 12.8134 | 54,901,000 | 2025-06-30 |
| 27 | 2025-11-18 | 7,035,680 | 0 | 12.8152 | 54,901,000 | 2025-06-30 |
| 28 | 2025-11-17 | 7,035,680 | -1,000 | 12.8152 | 54,901,000 | 2025-06-30 |
| 29 | 2025-11-14 | 7,036,680 | 1,500 | 12.8170 | 54,901,000 | 2025-06-30 |
| 30 | 2025-11-13 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 31 | 2025-11-12 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 32 | 2025-11-11 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 33 | 2025-11-10 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 34 | 2025-11-07 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 35 | 2025-11-06 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 36 | 2025-11-05 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 37 | 2025-11-04 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 38 | 2025-11-03 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 39 | 2025-10-31 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 40 | 2025-10-30 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 41 | 2025-10-28 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 42 | 2025-10-27 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 43 | 2025-10-24 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 44 | 2025-10-23 | 7,035,180 | 0 | 12.8143 | 54,901,000 | 2025-06-30 |
| 45 | 2025-10-22 | 7,035,180 | 2,000 | 12.8143 | 54,901,000 | 2025-06-30 |
| 46 | 2025-10-21 | 7,033,180 | 0 | 12.8107 | 54,901,000 | 2025-06-30 |
| 47 | 2025-10-20 | 7,033,180 | 1,000 | 12.8107 | 54,901,000 | 2025-06-30 |
| 48 | 2025-10-17 | 7,032,180 | 0 | 12.8088 | 54,901,000 | 2025-06-30 |
| 49 | 2025-10-16 | 7,032,180 | 0 | 12.8088 | 54,901,000 | 2025-06-30 |
| 50 | 2025-10-15 | 7,032,180 | 0 | 12.8088 | 54,901,000 | 2025-06-30 |
| 51 | 2025-10-14 | 7,032,180 | 0 | 12.8088 | 54,901,000 | 2025-06-30 |
| 52 | 2025-10-13 | 7,032,180 | 0 | 12.8088 | 54,901,000 | 2025-06-30 |
| 53 | 2025-10-10 | 7,032,180 | 0 | 12.8088 | 54,901,000 | 2025-06-30 |
| 54 | 2025-10-09 | 7,032,180 | 500 | 12.8088 | 54,901,000 | 2025-06-30 |
| 55 | 2025-10-08 | 7,031,680 | 0 | 12.8079 | 54,901,000 | 2025-06-30 |
| 56 | 2025-10-06 | 7,031,680 | 0 | 12.8079 | 54,901,000 | 2025-06-30 |
| 57 | 2025-10-03 | 7,031,680 | 0 | 12.8079 | 54,901,000 | 2025-06-30 |
| 58 | 2025-10-02 | 7,031,680 | 0 | 12.8079 | 54,901,000 | 2025-06-30 |
| 59 | 2025-09-30 | 7,031,680 | 81,000 | 12.8079 | 54,901,000 | 2025-06-30 |
| 60 | 2025-09-29 | 6,950,680 | 0 | 12.6604 | 54,901,000 | 2025-06-30 |
| 61 | 2025-09-26 | 6,950,680 | 0 | 12.6604 | 54,901,000 | 2025-06-30 |
| 62 | 2025-09-25 | 6,950,680 | 0 | 12.6604 | 54,901,000 | 2025-06-30 |
| 63 | 2025-09-24 | 6,950,680 | -12,500 | 12.6604 | 54,901,000 | 2025-06-30 |
| 64 | 2025-09-23 | 6,963,180 | -1,500 | 12.6832 | 54,901,000 | 2025-06-30 |
| 65 | 2025-09-22 | 6,964,680 | 0 | 12.6859 | 54,901,000 | 2025-06-30 |
| 66 | 2025-09-19 | 6,964,680 | 0 | 12.6859 | 54,901,000 | 2025-06-30 |
| 67 | 2025-09-18 | 6,964,680 | 0 | 12.6859 | 54,901,000 | 2025-06-30 |
| 68 | 2025-09-17 | 6,964,680 | 0 | 12.6859 | 54,901,000 | 2025-06-30 |
| 69 | 2025-09-16 | 6,964,680 | -3,000 | 12.6859 | 54,901,000 | 2025-06-30 |
| 70 | 2025-09-15 | 6,967,680 | 0 | 12.6914 | 54,901,000 | 2025-06-30 |
| 71 | 2025-09-12 | 6,967,680 | 1,000 | 12.6914 | 54,901,000 | 2025-06-30 |
| 72 | 2025-09-11 | 6,966,680 | 0 | 12.6895 | 54,901,000 | 2025-06-30 |
| 73 | 2025-09-10 | 6,966,680 | 0 | 12.6895 | 54,901,000 | 2025-06-30 |
| 74 | 2025-09-09 | 6,966,680 | -500 | 12.6895 | 54,901,000 | 2025-06-30 |
| 75 | 2025-09-08 | 6,967,180 | 0 | 12.6904 | 54,901,000 | 2025-06-30 |
| 76 | 2025-09-05 | 6,967,180 | 0 | 12.6904 | 54,901,000 | 2025-06-30 |
| 77 | 2025-09-04 | 6,967,180 | 0 | 12.6904 | 54,901,000 | 2025-06-30 |
| 78 | 2025-09-03 | 6,967,180 | 0 | 12.6904 | 54,901,000 | 2025-06-30 |
| 79 | 2025-09-02 | 6,967,180 | 0 | 12.6904 | 54,901,000 | 2025-06-30 |
| 80 | 2025-09-01 | 6,967,180 | 0 | 12.6904 | 54,901,000 | 2025-06-30 |
| 81 | 2025-08-29 | 6,967,180 | 0 | 12.6904 | 54,901,000 | 2025-06-30 |
| 82 | 2025-08-28 | 6,967,180 | 5,500 | 12.6904 | 54,901,000 | 2025-06-30 |
| 83 | 2025-08-27 | 6,961,680 | -8,000 | 12.6804 | 54,901,000 | 2025-06-30 |
| 84 | 2025-08-26 | 6,969,680 | -10,000 | 12.6950 | 54,901,000 | 2025-06-30 |
| 85 | 2025-08-25 | 6,979,680 | -8,000 | 12.7132 | 54,901,000 | 2025-06-30 |
| 86 | 2025-08-22 | 6,987,680 | 0 | 12.7278 | 54,901,000 | 2025-06-30 |
| 87 | 2025-08-21 | 6,987,680 | 8,000 | 12.7278 | 54,901,000 | 2025-06-30 |
| 88 | 2025-08-20 | 6,979,680 | -10,000 | 12.7132 | 54,901,000 | 2025-06-30 |
| 89 | 2025-08-19 | 6,989,680 | 46,000 | 12.7314 | 54,901,000 | 2025-06-30 |
| 90 | 2025-08-18 | 6,943,680 | -8,000 | 12.6476 | 54,901,000 | 2025-06-30 |
| 91 | 2025-08-15 | 6,951,680 | -500 | 12.6622 | 54,901,000 | 2025-06-30 |
| 92 | 2025-08-14 | 6,952,180 | -500 | 12.6631 | 54,901,000 | 2025-06-30 |
| 93 | 2025-08-13 | 6,952,680 | 0 | 12.6640 | 54,901,000 | 2025-06-30 |
| 94 | 2025-08-12 | 6,952,680 | 3,000 | 12.6640 | 54,901,000 | 2025-06-30 |
| 95 | 2025-08-11 | 6,949,680 | 0 | 12.6586 | 54,901,000 | 2025-06-30 |
| 96 | 2025-08-08 | 6,949,680 | 0 | 12.6586 | 54,901,000 | 2025-06-30 |
| 97 | 2025-08-07 | 6,949,680 | 0 | 12.6586 | 54,901,000 | 2025-06-30 |
| 98 | 2025-08-06 | 6,949,680 | 0 | 12.6586 | 54,901,000 | 2025-06-30 |
| 99 | 2025-08-05 | 6,949,680 | 0 | 12.6586 | 54,901,000 | 2025-06-30 |
| 100 | 2025-08-04 | 6,949,680 | 0 | 12.6586 | 54,901,000 | 2025-06-30 |
| 101 | 2025-08-01 | 6,949,680 | 8,000 | 12.6586 | 54,901,000 | 2025-06-30 |
| 102 | 2025-07-31 | 6,941,680 | 0 | 12.6440 | 54,901,000 | 2025-06-30 |
| 103 | 2025-07-30 | 6,941,680 | 500 | 12.6440 | 54,901,000 | 2025-06-30 |
| 104 | 2025-07-29 | 6,941,180 | -72,500 | 12.6431 | 54,901,000 | 2025-06-30 |
| 105 | 2025-07-28 | 7,013,680 | 0 | 12.7751 | 54,901,000 | 2025-06-30 |
| 106 | 2025-07-25 | 7,013,680 | -32,000 | 12.7751 | 54,901,000 | 2025-06-30 |
| 107 | 2025-07-24 | 7,045,680 | 0 | 12.8334 | 54,901,000 | 2025-06-30 |
| 108 | 2025-07-23 | 7,045,680 | 0 | 12.8334 | 54,901,000 | 2025-06-30 |
| 109 | 2025-07-22 | 7,045,680 | 0 | 12.8334 | 54,901,000 | 2025-06-30 |
| 110 | 2025-07-21 | 7,045,680 | 0 | 12.8334 | 54,901,000 | 2025-06-30 |
| 111 | 2025-07-18 | 7,045,680 | -4,500 | 12.8334 | 54,901,000 | 2025-06-30 |
| 112 | 2025-07-17 | 7,050,180 | 0 | 12.8416 | 54,901,000 | 2025-06-30 |
| 113 | 2025-07-16 | 7,050,180 | -2,000 | 12.8416 | 54,901,000 | 2025-06-30 |
| 114 | 2025-07-15 | 7,052,180 | -13,000 | 12.8453 | 54,901,000 | 2025-06-30 |
| 115 | 2025-07-14 | 7,065,180 | -44,000 | 12.8689 | 54,901,000 | 2025-06-30 |
| 116 | 2025-07-11 | 7,109,180 | 0 | 12.9491 | 54,901,000 | 2025-06-30 |
| 117 | 2025-07-10 | 7,109,180 | 1,000 | 12.9491 | 54,901,000 | 2025-06-30 |
| 118 | 2025-07-09 | 7,108,180 | 0 | 12.9473 | 54,901,000 | 2025-06-30 |
| 119 | 2025-07-08 | 7,108,180 | 0 | 12.9473 | 54,901,000 | 2025-06-30 |
| 120 | 2025-07-07 | 7,108,180 | -500 | 12.9473 | 54,901,000 | 2025-06-30 |
| 121 | 2025-07-04 | 7,108,680 | 0 | 12.9482 | 54,901,000 | 2025-06-30 |
| 122 | 2025-07-03 | 7,108,680 | -10,000 | 12.9482 | 54,901,000 | 2025-06-30 |
| 123 | 2025-07-02 | 7,118,680 | 0 | 12.9664 | 54,901,000 | 2025-06-30 |
| 124 | 2025-06-30 | 7,118,680 | 0 | 12.9664 | 54,901,000 | 2025-06-30 |
| 125 | 2025-06-27 | 7,118,680 | 0 | 12.9664 | 54,901,000 | 2025-05-31 |
| 126 | 2025-06-26 | 7,118,680 | 5,000 | 12.9664 | 54,901,000 | 2025-05-31 |
| 127 | 2025-06-25 | 7,113,680 | 500 | 12.9573 | 54,901,000 | 2025-05-31 |
| 128 | 2025-06-24 | 7,113,180 | 0 | 12.9564 | 54,901,000 | 2025-05-31 |
| 129 | 2025-06-23 | 7,113,180 | 0 | 12.9564 | 54,901,000 | 2025-05-31 |
| 130 | 2025-06-20 | 7,113,180 | 0 | 12.9564 | 54,901,000 | 2025-05-31 |
| 131 | 2025-06-19 | 7,113,180 | 0 | 12.9564 | 54,901,000 | 2025-05-31 |
| 132 | 2025-06-18 | 7,113,180 | 0 | 12.9564 | 54,901,000 | 2025-05-31 |
| 133 | 2025-06-17 | 7,113,180 | 0 | 12.9564 | 54,901,000 | 2025-05-31 |
| 134 | 2025-06-16 | 7,113,180 | 0 | 12.9564 | 54,901,000 | 2025-05-31 |
| 135 | 2025-06-13 | 7,113,180 | 0 | 12.9564 | 54,901,000 | 2025-05-31 |
| 136 | 2025-06-12 | 7,113,180 | -500 | 12.9564 | 54,901,000 | 2025-05-31 |
| 137 | 2025-06-11 | 7,113,680 | -10,500 | 12.9573 | 54,901,000 | 2025-05-31 |
| 138 | 2025-06-10 | 7,124,180 | 74,000 | 12.9764 | 54,901,000 | 2025-05-31 |
| 139 | 2025-06-09 | 7,050,180 | 14,000 | 12.8416 | 54,901,000 | 2025-05-31 |
| 140 | 2025-06-06 | 7,036,180 | 34,000 | 12.8161 | 54,901,000 | 2025-05-31 |
| 141 | 2025-06-05 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-05-31 |
| 142 | 2025-06-04 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-05-31 |
| 143 | 2025-06-03 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-05-31 |
| 144 | 2025-06-02 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-05-31 |
| 145 | 2025-05-30 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-04-30 |
| 146 | 2025-05-29 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-04-30 |
| 147 | 2025-05-28 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-04-30 |
| 148 | 2025-05-27 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-04-30 |
| 149 | 2025-05-26 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-04-30 |
| 150 | 2025-05-23 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-04-30 |
| 151 | 2025-05-22 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-04-30 |
| 152 | 2025-05-21 | 7,002,180 | 0 | 12.7542 | 54,901,000 | 2025-04-30 |
| 153 | 2025-05-20 | 7,002,180 | -54,000 | 12.7542 | 54,901,000 | 2025-04-30 |
| 154 | 2025-05-19 | 7,056,180 | -1,000 | 12.8526 | 54,901,000 | 2025-04-30 |
| 155 | 2025-05-16 | 7,057,180 | 0 | 12.8544 | 54,901,000 | 2025-04-30 |
| 156 | 2025-05-15 | 7,057,180 | 0 | 12.8544 | 54,901,000 | 2025-04-30 |
| 157 | 2025-05-14 | 7,057,180 | 0 | 12.8544 | 54,901,000 | 2025-04-30 |
| 158 | 2025-05-13 | 7,057,180 | 0 | 12.8544 | 54,901,000 | 2025-04-30 |
| 159 | 2025-05-12 | 7,057,180 | 0 | 12.8544 | 54,901,000 | 2025-04-30 |
| 160 | 2025-05-09 | 7,057,180 | 0 | 12.8544 | 54,901,000 | 2025-04-30 |
| 161 | 2025-05-08 | 7,057,180 | 0 | 12.8544 | 54,901,000 | 2025-04-30 |
| 162 | 2025-05-07 | 7,057,180 | 0 | 12.8544 | 54,901,000 | 2025-04-30 |
| 163 | 2025-05-06 | 7,057,180 | 0 | 12.8544 | 54,901,000 | 2025-04-30 |
| 164 | 2025-05-02 | 7,057,180 | 0 | 12.8544 | 54,901,000 | 2025-04-30 |
| 165 | 2025-04-30 | 7,057,180 | -2,500 | 12.8544 | 54,901,000 | 2025-04-30 |
| 166 | 2025-04-29 | 7,059,680 | 0 | 12.8589 | 54,901,000 | 2025-03-31 |
| 167 | 2025-04-28 | 7,059,680 | 0 | 12.8589 | 54,901,000 | 2025-03-31 |
| 168 | 2025-04-25 | 7,059,680 | 0 | 12.8589 | 54,901,000 | 2025-03-31 |
| 169 | 2025-04-24 | 7,059,680 | -39,000 | 12.8589 | 54,901,000 | 2025-03-31 |
| 170 | 2025-04-23 | 7,098,680 | 0 | 12.9300 | 54,901,000 | 2025-03-31 |
| 171 | 2025-04-22 | 7,098,680 | 1,000 | 12.9300 | 54,901,000 | 2025-03-31 |
| 172 | 2025-04-17 | 7,097,680 | 0 | 12.9281 | 54,901,000 | 2025-03-31 |
| 173 | 2025-04-16 | 7,097,680 | 0 | 12.9281 | 54,901,000 | 2025-03-31 |
| 174 | 2025-04-15 | 7,097,680 | -1,000 | 12.9281 | 54,901,000 | 2025-03-31 |
| 175 | 2025-04-14 | 7,098,680 | 1,000 | 12.9300 | 54,901,000 | 2025-03-31 |
| 176 | 2025-04-11 | 7,097,680 | 0 | 12.9281 | 54,901,000 | 2025-03-31 |
| 177 | 2025-04-10 | 7,097,680 | 0 | 12.9281 | 54,901,000 | 2025-03-31 |
| 178 | 2025-04-09 | 7,097,680 | 0 | 12.9281 | 54,901,000 | 2025-03-31 |
| 179 | 2025-04-08 | 7,097,680 | 0 | 12.9281 | 54,901,000 | 2025-03-31 |
| 180 | 2025-04-07 | 7,097,680 | 0 | 12.9281 | 54,901,000 | 2025-03-31 |
| 181 | 2025-04-03 | 7,097,680 | 0 | 12.9281 | 54,901,000 | 2025-03-31 |
| 182 | 2025-04-02 | 7,097,680 | -5,000 | 12.9281 | 54,901,000 | 2025-03-31 |
| 183 | 2025-04-01 | 7,102,680 | -500 | 12.9373 | 54,901,000 | 2025-03-31 |
| 184 | 2025-03-31 | 7,103,180 | -500 | 12.9382 | 54,901,000 | 2025-03-31 |
| 185 | 2025-03-28 | 7,103,680 | 0 | 12.9391 | 54,901,000 | 2025-02-28 |
| 186 | 2025-03-27 | 7,103,680 | 0 | 12.9391 | 54,901,000 | 2025-02-28 |
| 187 | 2025-03-26 | 7,103,680 | 0 | 12.9391 | 54,901,000 | 2025-02-28 |
| 188 | 2025-03-25 | 7,103,680 | 0 | 12.9391 | 54,901,000 | 2025-02-28 |
| 189 | 2025-03-24 | 7,103,680 | -500 | 12.9391 | 54,901,000 | 2025-02-28 |
| 190 | 2025-03-21 | 7,104,180 | 0 | 12.9400 | 54,901,000 | 2025-02-28 |
| 191 | 2025-03-20 | 7,104,180 | 0 | 12.9400 | 54,901,000 | 2025-02-28 |
| 192 | 2025-03-19 | 7,104,180 | 0 | 12.9400 | 54,901,000 | 2025-02-28 |
| 193 | 2025-03-18 | 7,104,180 | 0 | 12.9400 | 54,901,000 | 2025-02-28 |
| 194 | 2025-03-17 | 7,104,180 | 0 | 12.9400 | 54,901,000 | 2025-02-28 |
| 195 | 2025-03-14 | 7,104,180 | 0 | 12.9400 | 54,901,000 | 2025-02-28 |
| 196 | 2025-03-13 | 7,104,180 | 0 | 12.9400 | 54,901,000 | 2025-02-28 |
| 197 | 2025-03-12 | 7,104,180 | 0 | 12.9400 | 54,901,000 | 2025-02-28 |
| 198 | 2025-03-11 | 7,104,180 | 0 | 12.9400 | 54,901,000 | 2025-02-28 |
| 199 | 2025-03-10 | 7,104,180 | 0 | 12.9400 | 54,901,000 | 2025-02-28 |
| 200 | 2025-03-07 | 7,104,180 | -27,000 | 12.9400 | 54,901,000 | 2025-02-28 |
| 201 | 2025-03-06 | 7,131,180 | 0 | 12.9892 | 54,901,000 | 2025-02-28 |
| 202 | 2025-03-05 | 7,131,180 | 0 | 12.9892 | 54,901,000 | 2025-02-28 |
| 203 | 2025-03-04 | 7,131,180 | 0 | 12.9892 | 54,901,000 | 2025-02-28 |
| 204 | 2025-03-03 | 7,131,180 | 0 | 12.9892 | 54,901,000 | 2025-02-28 |
| 205 | 2025-02-28 | 7,131,180 | 0 | 12.9892 | 54,901,000 | 2025-02-28 |
| 206 | 2025-02-27 | 7,131,180 | -500 | 12.9892 | 54,901,000 | 2025-01-31 |
| 207 | 2025-02-26 | 7,131,680 | 0 | 12.9901 | 54,901,000 | 2025-01-31 |
| 208 | 2025-02-25 | 7,131,680 | 0 | 12.9901 | 54,901,000 | 2025-01-31 |
| 209 | 2025-02-24 | 7,131,680 | 0 | 12.9901 | 54,901,000 | 2025-01-31 |
| 210 | 2025-02-21 | 7,131,680 | 0 | 12.9901 | 54,901,000 | 2025-01-31 |
| 211 | 2025-02-20 | 7,131,680 | 0 | 12.9901 | 54,901,000 | 2025-01-31 |
| 212 | 2025-02-19 | 7,131,680 | 0 | 12.9901 | 54,901,000 | 2025-01-31 |
| 213 | 2025-02-18 | 7,131,680 | -17,000 | 12.9901 | 54,901,000 | 2025-01-31 |
| 214 | 2025-02-17 | 7,148,680 | 0 | 13.0210 | 54,901,000 | 2025-01-31 |
| 215 | 2025-02-14 | 7,148,680 | 0 | 13.0210 | 54,901,000 | 2025-01-31 |
| 216 | 2025-02-13 | 7,148,680 | 0 | 13.0210 | 54,901,000 | 2025-01-31 |
| 217 | 2025-02-12 | 7,148,680 | 0 | 13.0210 | 54,901,000 | 2025-01-31 |
| 218 | 2025-02-11 | 7,148,680 | 13,000 | 13.0210 | 54,901,000 | 2025-01-31 |
| 219 | 2025-02-10 | 7,135,680 | 0 | 12.9974 | 54,901,000 | 2025-01-31 |
| 220 | 2025-02-07 | 7,135,680 | 500 | 12.9974 | 54,901,000 | 2025-01-31 |
| 221 | 2025-02-06 | 7,135,180 | 0 | 12.9964 | 54,901,000 | 2025-01-31 |
| 222 | 2025-02-05 | 7,135,180 | 0 | 12.9964 | 54,901,000 | 2025-01-31 |
| 223 | 2025-02-04 | 7,135,180 | -60,000 | 12.9964 | 54,901,000 | 2025-01-31 |
| 224 | 2025-02-03 | 7,195,180 | 0 | 13.1057 | 54,901,000 | 2025-01-31 |
| 225 | 2025-01-28 | 7,195,180 | 0 | 13.1057 | 54,901,000 | 2024-12-31 |
| 226 | 2025-01-27 | 7,195,180 | -68,000 | 13.1057 | 54,901,000 | 2024-12-31 |
| 227 | 2025-01-24 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 228 | 2025-01-23 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 229 | 2025-01-22 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 230 | 2025-01-21 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 231 | 2025-01-20 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 232 | 2025-01-17 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 233 | 2025-01-16 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 234 | 2025-01-15 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 235 | 2025-01-14 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 236 | 2025-01-13 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 237 | 2025-01-10 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 238 | 2025-01-09 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 239 | 2025-01-08 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 240 | 2025-01-07 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 241 | 2025-01-06 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 242 | 2025-01-03 | 7,263,180 | 0 | 13.2296 | 54,901,000 | 2024-12-31 |
| 243 | 2025-01-02 | 7,263,180 | -77,000 | 13.2296 | 54,901,000 | 2024-12-31 |
| 244 | 2024-12-31 | 7,340,180 | 0 | 13.3698 | 54,901,000 | 2024-12-31 |
| 245 | 2024-12-30 | 7,340,180 | 0 | 13.3698 | 54,901,000 | 2024-11-30 |
| 246 | 2024-12-27 | 7,340,180 | 0 | 13.3698 | 54,901,000 | 2024-11-30 |
| 247 | 2024-12-24 | 7,340,180 | 0 | 13.3698 | 54,901,000 | 2024-11-30 |
| 248 | 2024-12-23 | 7,340,180 | 0 | 13.3698 | 54,901,000 | 2024-11-30 |
| 249 | 2024-12-20 | 7,340,180 | 0 | 13.3698 | 54,901,000 | 2024-11-30 |
| 250 | 2024-12-19 | 7,340,180 | 0 | 13.3698 | 54,901,000 | 2024-11-30 |
| 251 | 2024-12-18 | 7,340,180 | 0 | 13.3698 | 54,901,000 | 2024-11-30 |
| 252 | 2024-12-17 | 7,340,180 | 0 | 13.3698 | 54,901,000 | 2024-11-30 |
| 253 | 2024-12-16 | 7,340,180 | 0 | 13.3698 | 54,901,000 | 2024-11-30 |
| 254 | 2024-12-13 | 7,340,180 | -3,000 | 13.3698 | 54,901,000 | 2024-11-30 |
| 255 | 2024-12-12 | 7,343,180 | -50,500 | 13.3753 | 54,901,000 | 2024-11-30 |
| 256 | 2024-12-11 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-11-30 |
| 257 | 2024-12-10 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-11-30 |
| 258 | 2024-12-09 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-11-30 |
| 259 | 2024-12-06 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-11-30 |
| 260 | 2024-12-05 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-11-30 |
| 261 | 2024-12-04 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-11-30 |
| 262 | 2024-12-03 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-11-30 |
| 263 | 2024-12-02 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-11-30 |
| 264 | 2024-11-29 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-10-31 |
| 265 | 2024-11-28 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-10-31 |
| 266 | 2024-11-27 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-10-31 |
| 267 | 2024-11-26 | 7,393,680 | 0 | 13.4673 | 54,901,000 | 2024-10-31 |
| 268 | 2024-11-25 | 7,393,680 | 500 | 13.4673 | 54,901,000 | 2024-10-31 |
| 269 | 2024-11-22 | 7,393,180 | -100,000 | 13.4664 | 54,901,000 | 2024-10-31 |
| 270 | 2024-11-21 | 7,493,180 | 0 | 13.6485 | 54,901,000 | 2024-10-31 |
| 271 | 2024-11-20 | 7,493,180 | 0 | 13.6485 | 54,901,000 | 2024-10-31 |
| 272 | 2024-11-19 | 7,493,180 | 0 | 13.6485 | 54,901,000 | 2024-10-31 |
| 273 | 2024-11-18 | 7,493,180 | 0 | 13.6485 | 54,901,000 | 2024-10-31 |
| 274 | 2024-11-15 | 7,493,180 | 0 | 13.6485 | 54,901,000 | 2024-10-31 |
| 275 | 2024-11-14 | 7,493,180 | 0 | 13.6485 | 54,901,000 | 2024-10-31 |
| 276 | 2024-11-13 | 7,493,180 | 0 | 13.6485 | 54,901,000 | 2024-10-31 |
| 277 | 2024-11-12 | 7,493,180 | 0 | 13.6485 | 54,901,000 | 2024-10-31 |
| 278 | 2024-11-11 | 7,493,180 | 0 | 13.6485 | 54,901,000 | 2024-10-31 |
| 279 | 2024-11-08 | 7,493,180 | 0 | 13.6485 | 54,901,000 | 2024-10-31 |
| 280 | 2024-11-07 | 7,493,180 | -29,500 | 13.6485 | 54,901,000 | 2024-10-31 |
| 281 | 2024-11-06 | 7,522,680 | 0 | 13.7023 | 54,901,000 | 2024-10-31 |
| 282 | 2024-11-05 | 7,522,680 | 0 | 13.7023 | 54,901,000 | 2024-10-31 |
| 283 | 2024-11-04 | 7,522,680 | -1,500 | 13.7023 | 54,901,000 | 2024-10-31 |
| 284 | 2024-11-01 | 7,524,180 | 0 | 13.7050 | 54,901,000 | 2024-10-31 |
| 285 | 2024-10-31 | 7,524,180 | 0 | 13.7050 | 54,901,000 | 2024-10-31 |
| 286 | 2024-10-30 | 7,524,180 | 0 | 13.7050 | 54,901,000 | 2024-09-30 |
| 287 | 2024-10-29 | 7,524,180 | 1,000 | 13.7050 | 54,901,000 | 2024-09-30 |
| 288 | 2024-10-28 | 7,523,180 | 0 | 13.7032 | 54,901,000 | 2024-09-30 |
| 289 | 2024-10-25 | 7,523,180 | -98,500 | 13.7032 | 54,901,000 | 2024-09-30 |
| 290 | 2024-10-24 | 7,621,680 | -47,500 | 13.8826 | 54,901,000 | 2024-09-30 |
| 291 | 2024-10-23 | 7,669,180 | 1,000 | 13.9691 | 54,901,000 | 2024-09-30 |
| 292 | 2024-10-22 | 7,668,180 | 5,000 | 13.9673 | 54,901,000 | 2024-09-30 |
| 293 | 2024-10-21 | 7,663,180 | 0 | 13.9582 | 54,901,000 | 2024-09-30 |
| 294 | 2024-10-18 | 7,663,180 | 500 | 13.9582 | 54,901,000 | 2024-09-30 |
| 295 | 2024-10-17 | 7,662,680 | 0 | 13.9573 | 54,901,000 | 2024-09-30 |
| 296 | 2024-10-16 | 7,662,680 | -1,000 | 13.9573 | 54,901,000 | 2024-09-30 |
| 297 | 2024-10-15 | 7,663,680 | -27,000 | 13.9591 | 54,901,000 | 2024-09-30 |
| 298 | 2024-10-14 | 7,690,680 | 0 | 14.0083 | 54,901,000 | 2024-09-30 |
| 299 | 2024-10-10 | 7,690,680 | 0 | 14.0083 | 54,901,000 | 2024-09-30 |
| 300 | 2024-10-09 | 7,690,680 | -738,500 | 14.0083 | 54,901,000 | 2024-09-30 |
| 301 | 2024-10-08 | 8,429,180 | 0 | 15.3534 | 54,901,000 | 2024-09-30 |
| 302 | 2024-10-07 | 8,429,180 | 44,500 | 15.3534 | 54,901,000 | 2024-09-30 |
| 303 | 2024-10-04 | 8,384,680 | -49,500 | 15.2724 | 54,901,000 | 2024-09-30 |
| 304 | 2024-10-03 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-09-30 |
| 305 | 2024-10-02 | 8,434,180 | -1,000 | 15.3625 | 54,901,000 | 2024-09-30 |
| 306 | 2024-09-30 | 8,435,180 | -5,500 | 15.3643 | 54,901,000 | 2024-09-30 |
| 307 | 2024-09-27 | 8,440,680 | 0 | 15.3744 | 54,901,000 | 2024-08-31 |
| 308 | 2024-09-26 | 8,440,680 | 0 | 15.3744 | 54,901,000 | 2024-08-31 |
| 309 | 2024-09-25 | 8,440,680 | 0 | 15.3744 | 54,901,000 | 2024-08-31 |
| 310 | 2024-09-24 | 8,440,680 | -1,000 | 15.3744 | 54,901,000 | 2024-08-31 |
| 311 | 2024-09-23 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 312 | 2024-09-20 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 313 | 2024-09-19 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 314 | 2024-09-17 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 315 | 2024-09-16 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 316 | 2024-09-13 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 317 | 2024-09-12 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 318 | 2024-09-11 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 319 | 2024-09-10 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 320 | 2024-09-09 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 321 | 2024-09-05 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 322 | 2024-09-04 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 323 | 2024-09-03 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 324 | 2024-09-02 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-08-31 |
| 325 | 2024-08-30 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-07-31 |
| 326 | 2024-08-29 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-07-31 |
| 327 | 2024-08-28 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2024-07-31 |
| 328 | 2024-08-27 | 8,441,680 | 500 | 15.3762 | 54,901,000 | 2024-07-31 |
| 329 | 2024-08-26 | 8,441,180 | 0 | 15.3753 | 54,901,000 | 2024-07-31 |
| 330 | 2024-08-23 | 8,441,180 | -1,000 | 15.3753 | 54,901,000 | 2024-07-31 |
| 331 | 2024-08-22 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 332 | 2024-08-21 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 333 | 2024-08-20 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 334 | 2024-08-19 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 335 | 2024-08-16 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 336 | 2024-08-15 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 337 | 2024-08-14 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 338 | 2024-08-13 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 339 | 2024-08-12 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 340 | 2024-08-09 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 341 | 2024-08-08 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 342 | 2024-08-07 | 8,442,180 | 0 | 15.3771 | 54,901,000 | 2024-07-31 |
| 343 | 2024-08-06 | 8,442,180 | 8,000 | 15.3771 | 54,901,000 | 2024-07-31 |
| 344 | 2024-08-05 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-07-31 |
| 345 | 2024-08-02 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-07-31 |
| 346 | 2024-08-01 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-07-31 |
| 347 | 2024-07-31 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-07-31 |
| 348 | 2024-07-30 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-06-30 |
| 349 | 2024-07-29 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-06-30 |
| 350 | 2024-07-26 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-06-30 |
| 351 | 2024-07-25 | 8,434,180 | -37,500 | 15.3625 | 54,901,000 | 2024-06-30 |
| 352 | 2024-07-24 | 8,471,680 | 10,000 | 15.4308 | 54,901,000 | 2024-06-30 |
| 353 | 2024-07-23 | 8,461,680 | 0 | 15.4126 | 54,901,000 | 2024-06-30 |
| 354 | 2024-07-22 | 8,461,680 | 0 | 15.4126 | 54,901,000 | 2024-06-30 |
| 355 | 2024-07-19 | 8,461,680 | 0 | 15.4126 | 54,901,000 | 2024-06-30 |
| 356 | 2024-07-18 | 8,461,680 | 0 | 15.4126 | 54,901,000 | 2024-06-30 |
| 357 | 2024-07-17 | 8,461,680 | 0 | 15.4126 | 54,901,000 | 2024-06-30 |
| 358 | 2024-07-16 | 8,461,680 | 0 | 15.4126 | 54,901,000 | 2024-06-30 |
| 359 | 2024-07-15 | 8,461,680 | 0 | 15.4126 | 54,901,000 | 2024-06-30 |
| 360 | 2024-07-12 | 8,461,680 | 0 | 15.4126 | 54,901,000 | 2024-06-30 |
| 361 | 2024-07-11 | 8,461,680 | 0 | 15.4126 | 54,901,000 | 2024-06-30 |
| 362 | 2024-07-10 | 8,461,680 | 0 | 15.4126 | 54,901,000 | 2024-06-30 |
| 363 | 2024-07-09 | 8,461,680 | -1,000 | 15.4126 | 54,901,000 | 2024-06-30 |
| 364 | 2024-07-08 | 8,462,680 | 0 | 15.4144 | 54,901,000 | 2024-06-30 |
| 365 | 2024-07-05 | 8,462,680 | -7,500 | 15.4144 | 54,901,000 | 2024-06-30 |
| 366 | 2024-07-04 | 8,470,180 | 0 | 15.4281 | 54,901,000 | 2024-06-30 |
| 367 | 2024-07-03 | 8,470,180 | 0 | 15.4281 | 54,901,000 | 2024-06-30 |
| 368 | 2024-07-02 | 8,470,180 | 0 | 15.4281 | 54,901,000 | 2024-06-30 |
| 369 | 2024-06-28 | 8,470,180 | 0 | 15.4281 | 54,901,000 | 2024-05-31 |
| 370 | 2024-06-27 | 8,470,180 | 0 | 15.4281 | 54,901,000 | 2024-05-31 |
| 371 | 2024-06-26 | 8,470,180 | -2,000 | 15.4281 | 54,901,000 | 2024-05-31 |
| 372 | 2024-06-25 | 8,472,180 | 0 | 15.4317 | 54,901,000 | 2024-05-31 |
| 373 | 2024-06-24 | 8,472,180 | 0 | 15.4317 | 54,901,000 | 2024-05-31 |
| 374 | 2024-06-21 | 8,472,180 | 0 | 15.4317 | 54,901,000 | 2024-05-31 |
| 375 | 2024-06-20 | 8,472,180 | 500 | 15.4317 | 54,901,000 | 2024-05-31 |
| 376 | 2024-06-19 | 8,471,680 | 0 | 15.4308 | 54,901,000 | 2024-05-31 |
| 377 | 2024-06-18 | 8,471,680 | 0 | 15.4308 | 54,901,000 | 2024-05-31 |
| 378 | 2024-06-17 | 8,471,680 | 0 | 15.4308 | 54,901,000 | 2024-05-31 |
| 379 | 2024-06-14 | 8,471,680 | 0 | 15.4308 | 54,901,000 | 2024-05-31 |
| 380 | 2024-06-13 | 8,471,680 | 0 | 15.4308 | 54,901,000 | 2024-05-31 |
| 381 | 2024-06-12 | 8,471,680 | 0 | 15.4308 | 54,901,000 | 2024-05-31 |
| 382 | 2024-06-11 | 8,471,680 | 0 | 15.4308 | 54,901,000 | 2024-05-31 |
| 383 | 2024-06-07 | 8,471,680 | -3,000 | 15.4308 | 54,901,000 | 2024-05-31 |
| 384 | 2024-06-06 | 8,474,680 | 0 | 15.4363 | 54,901,000 | 2024-05-31 |
| 385 | 2024-06-05 | 8,474,680 | -2,000 | 15.4363 | 54,901,000 | 2024-05-31 |
| 386 | 2024-06-04 | 8,476,680 | 0 | 15.4399 | 54,901,000 | 2024-05-31 |
| 387 | 2024-06-03 | 8,476,680 | 0 | 15.4399 | 54,901,000 | 2024-05-31 |
| 388 | 2024-05-31 | 8,476,680 | 0 | 15.4399 | 54,901,000 | 2024-05-31 |
| 389 | 2024-05-30 | 8,476,680 | 0 | 15.4399 | 54,901,000 | 2024-04-30 |
| 390 | 2024-05-29 | 8,476,680 | -500 | 15.4399 | 54,901,000 | 2024-04-30 |
| 391 | 2024-05-28 | 8,477,180 | 0 | 15.4408 | 54,901,000 | 2024-04-30 |
| 392 | 2024-05-27 | 8,477,180 | -27,000 | 15.4408 | 54,901,000 | 2024-04-30 |
| 393 | 2024-05-24 | 8,504,180 | 0 | 15.4900 | 54,901,000 | 2024-04-30 |
| 394 | 2024-05-23 | 8,504,180 | 4,000 | 15.4900 | 54,901,000 | 2024-04-30 |
| 395 | 2024-05-22 | 8,500,180 | 0 | 15.4827 | 54,901,000 | 2024-04-30 |
| 396 | 2024-05-21 | 8,500,180 | 50,000 | 15.4827 | 54,901,000 | 2024-04-30 |
| 397 | 2024-05-20 | 8,450,180 | 49,000 | 15.3917 | 54,901,000 | 2024-04-30 |
| 398 | 2024-05-17 | 8,401,180 | 0 | 15.3024 | 54,901,000 | 2024-04-30 |
| 399 | 2024-05-16 | 8,401,180 | 0 | 15.3024 | 54,901,000 | 2024-04-30 |
| 400 | 2024-05-14 | 8,401,180 | 500 | 15.3024 | 54,901,000 | 2024-04-30 |
| 401 | 2024-05-13 | 8,400,680 | 47,000 | 15.3015 | 54,901,000 | 2024-04-30 |
| 402 | 2024-05-10 | 8,353,680 | 0 | 15.2159 | 54,901,000 | 2024-04-30 |
| 403 | 2024-05-09 | 8,353,680 | 0 | 15.2159 | 54,901,000 | 2024-04-30 |
| 404 | 2024-05-08 | 8,353,680 | 0 | 15.2159 | 54,901,000 | 2024-04-30 |
| 405 | 2024-05-07 | 8,353,680 | 0 | 15.2159 | 54,901,000 | 2024-04-30 |
| 406 | 2024-05-06 | 8,353,680 | 0 | 15.2159 | 54,901,000 | 2024-04-30 |
| 407 | 2024-05-03 | 8,353,680 | 0 | 15.2159 | 54,901,000 | 2024-04-30 |
| 408 | 2024-05-02 | 8,353,680 | 0 | 15.2159 | 54,901,000 | 2024-04-30 |
| 409 | 2024-04-30 | 8,353,680 | 0 | 15.2159 | 54,901,000 | 2024-04-30 |
| 410 | 2024-04-29 | 8,353,680 | 0 | 15.2159 | 54,901,000 | 2024-03-31 |
| 411 | 2024-04-26 | 8,353,680 | 0 | 15.2159 | 54,901,000 | 2024-03-31 |
| 412 | 2024-04-25 | 8,353,680 | -18,000 | 15.2159 | 54,901,000 | 2024-03-31 |
| 413 | 2024-04-24 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 414 | 2024-04-23 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 415 | 2024-04-22 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 416 | 2024-04-19 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 417 | 2024-04-18 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 418 | 2024-04-17 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 419 | 2024-04-16 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 420 | 2024-04-15 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 421 | 2024-04-12 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 422 | 2024-04-11 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 423 | 2024-04-10 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 424 | 2024-04-09 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 425 | 2024-04-08 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 426 | 2024-04-05 | 8,371,680 | 0 | 15.2487 | 54,901,000 | 2024-03-31 |
| 427 | 2024-04-03 | 8,371,680 | 15,000 | 15.2487 | 54,901,000 | 2024-03-31 |
| 428 | 2024-04-02 | 8,356,680 | -1,000 | 15.2214 | 54,901,000 | 2024-03-31 |
| 429 | 2024-03-28 | 8,357,680 | 0 | 15.2232 | 54,901,000 | 2024-02-29 |
| 430 | 2024-03-27 | 8,357,680 | 0 | 15.2232 | 54,901,000 | 2024-02-29 |
| 431 | 2024-03-26 | 8,357,680 | 0 | 15.2232 | 54,901,000 | 2024-02-29 |
| 432 | 2024-03-25 | 8,357,680 | 0 | 15.2232 | 54,901,000 | 2024-02-29 |
| 433 | 2024-03-22 | 8,357,680 | 0 | 15.2232 | 54,901,000 | 2024-02-29 |
| 434 | 2024-03-21 | 8,357,680 | 0 | 15.2232 | 54,901,000 | 2024-02-29 |
| 435 | 2024-03-20 | 8,357,680 | -1,000 | 15.2232 | 54,901,000 | 2024-02-29 |
| 436 | 2024-03-19 | 8,358,680 | 0 | 15.2250 | 54,901,000 | 2024-02-29 |
| 437 | 2024-03-18 | 8,358,680 | -5,000 | 15.2250 | 54,901,000 | 2024-02-29 |
| 438 | 2024-03-15 | 8,363,680 | 0 | 15.2341 | 54,901,000 | 2024-02-29 |
| 439 | 2024-03-14 | 8,363,680 | 500 | 15.2341 | 54,901,000 | 2024-02-29 |
| 440 | 2024-03-13 | 8,363,180 | 0 | 15.2332 | 54,901,000 | 2024-02-29 |
| 441 | 2024-03-12 | 8,363,180 | 0 | 15.2332 | 54,901,000 | 2024-02-29 |
| 442 | 2024-03-11 | 8,363,180 | 500 | 15.2332 | 54,901,000 | 2024-02-29 |
| 443 | 2024-03-08 | 8,362,680 | 0 | 15.2323 | 54,901,000 | 2024-02-29 |
| 444 | 2024-03-07 | 8,362,680 | 0 | 15.2323 | 54,901,000 | 2024-02-29 |
| 445 | 2024-03-06 | 8,362,680 | 0 | 15.2323 | 54,901,000 | 2024-02-29 |
| 446 | 2024-03-05 | 8,362,680 | 0 | 15.2323 | 54,901,000 | 2024-02-29 |
| 447 | 2024-03-04 | 8,362,680 | 0 | 15.2323 | 54,901,000 | 2024-02-29 |
| 448 | 2024-03-01 | 8,362,680 | 0 | 15.2323 | 54,901,000 | 2024-02-29 |
| 449 | 2024-02-29 | 8,362,680 | 0 | 15.2323 | 54,901,000 | 2024-02-29 |
| 450 | 2024-02-28 | 8,362,680 | 0 | 15.2323 | 54,901,000 | 2024-01-31 |
| 451 | 2024-02-27 | 8,362,680 | 0 | 15.2323 | 54,901,000 | 2024-01-31 |
| 452 | 2024-02-26 | 8,362,680 | 0 | 15.2323 | 54,901,000 | 2024-01-31 |
| 453 | 2024-02-23 | 8,362,680 | 16,000 | 15.2323 | 54,901,000 | 2024-01-31 |
| 454 | 2024-02-22 | 8,346,680 | -500 | 15.2031 | 54,901,000 | 2024-01-31 |
| 455 | 2024-02-21 | 8,347,180 | -5,000 | 15.2041 | 54,901,000 | 2024-01-31 |
| 456 | 2024-02-20 | 8,352,180 | -195,500 | 15.2132 | 54,901,000 | 2024-01-31 |
| 457 | 2024-02-19 | 8,547,680 | 0 | 15.5693 | 54,901,000 | 2024-01-31 |
| 458 | 2024-02-16 | 8,547,680 | 99,500 | 15.5693 | 54,901,000 | 2024-01-31 |
| 459 | 2024-02-15 | 8,448,180 | 13,000 | 15.3880 | 54,901,000 | 2024-01-31 |
| 460 | 2024-02-14 | 8,435,180 | 500 | 15.3643 | 54,901,000 | 2024-01-31 |
| 461 | 2024-02-09 | 8,434,680 | 0 | 15.3634 | 54,901,000 | 2024-01-31 |
| 462 | 2024-02-08 | 8,434,680 | 500 | 15.3634 | 54,901,000 | 2024-01-31 |
| 463 | 2024-02-07 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-01-31 |
| 464 | 2024-02-06 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-01-31 |
| 465 | 2024-02-05 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-01-31 |
| 466 | 2024-02-02 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-01-31 |
| 467 | 2024-02-01 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-01-31 |
| 468 | 2024-01-31 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2024-01-31 |
| 469 | 2024-01-30 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2023-12-31 |
| 470 | 2024-01-29 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2023-12-31 |
| 471 | 2024-01-26 | 8,434,180 | 0 | 15.3625 | 54,901,000 | 2023-12-31 |
| 472 | 2024-01-25 | 8,434,180 | 500 | 15.3625 | 54,901,000 | 2023-12-31 |
| 473 | 2024-01-24 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 474 | 2024-01-23 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 475 | 2024-01-22 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 476 | 2024-01-19 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 477 | 2024-01-18 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 478 | 2024-01-17 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 479 | 2024-01-16 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 480 | 2024-01-15 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 481 | 2024-01-12 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 482 | 2024-01-11 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 483 | 2024-01-10 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 484 | 2024-01-09 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 485 | 2024-01-08 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 486 | 2024-01-05 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 487 | 2024-01-04 | 8,433,680 | 0 | 15.3616 | 54,901,000 | 2023-12-31 |
| 488 | 2024-01-03 | 8,433,680 | -26,000 | 15.3616 | 54,901,000 | 2023-12-31 |
| 489 | 2024-01-02 | 8,459,680 | -2,000 | 15.4090 | 54,901,000 | 2023-12-31 |
| 490 | 2023-12-29 | 8,461,680 | -4,000 | 15.4126 | 54,901,000 | 2023-11-30 |
| 491 | 2023-12-28 | 8,465,680 | 0 | 15.4199 | 54,901,000 | 2023-11-30 |
| 492 | 2023-12-27 | 8,465,680 | 0 | 15.4199 | 54,901,000 | 2023-11-30 |
| 493 | 2023-12-22 | 8,465,680 | 4,000 | 15.4199 | 54,901,000 | 2023-11-30 |
| 494 | 2023-12-21 | 8,461,680 | 0 | 15.4126 | 54,901,000 | 2023-11-30 |
| 495 | 2023-12-20 | 8,461,680 | 500 | 15.4126 | 54,901,000 | 2023-11-30 |
| 496 | 2023-12-19 | 8,461,180 | 4,000 | 15.4117 | 54,901,000 | 2023-11-30 |
| 497 | 2023-12-18 | 8,457,180 | 1,000 | 15.4044 | 54,901,000 | 2023-11-30 |
| 498 | 2023-12-15 | 8,456,180 | 1,000 | 15.4026 | 54,901,000 | 2023-11-30 |
| 499 | 2023-12-14 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-11-30 |
| 500 | 2023-12-13 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-11-30 |
| 501 | 2023-12-12 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-11-30 |
| 502 | 2023-12-11 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-11-30 |
| 503 | 2023-12-08 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-11-30 |
| 504 | 2023-12-07 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-11-30 |
| 505 | 2023-12-06 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-11-30 |
| 506 | 2023-12-05 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-11-30 |
| 507 | 2023-12-04 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-11-30 |
| 508 | 2023-12-01 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-11-30 |
| 509 | 2023-11-30 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-11-30 |
| 510 | 2023-11-29 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-10-31 |
| 511 | 2023-11-28 | 8,455,180 | 0 | 15.4008 | 54,901,000 | 2023-10-31 |
| 512 | 2023-11-27 | 8,455,180 | 3,500 | 15.4008 | 54,901,000 | 2023-10-31 |
| 513 | 2023-11-24 | 8,451,680 | 0 | 15.3944 | 54,901,000 | 2023-10-31 |
| 514 | 2023-11-23 | 8,451,680 | 0 | 15.3944 | 54,901,000 | 2023-10-31 |
| 515 | 2023-11-22 | 8,451,680 | 10,000 | 15.3944 | 54,901,000 | 2023-10-31 |
| 516 | 2023-11-21 | 8,441,680 | 0 | 15.3762 | 54,901,000 | 2023-10-31 |
| 517 | 2023-11-20 | 8,441,680 | 500 | 15.3762 | 54,901,000 | 2023-10-31 |
| 518 | 2023-11-17 | 8,441,180 | 0 | 15.3753 | 54,901,000 | 2023-10-31 |
| 519 | 2023-11-16 | 8,441,180 | 0 | 15.3753 | 54,901,000 | 2023-10-31 |
| 520 | 2023-11-15 | 8,441,180 | 0 | 15.3753 | 54,901,000 | 2023-10-31 |
| 521 | 2023-11-14 | 8,441,180 | 0 | 15.3753 | 54,901,000 | 2023-10-31 |
| 522 | 2023-11-13 | 8,441,180 | 0 | 15.3753 | 54,901,000 | 2023-10-31 |
| 523 | 2023-11-10 | 8,441,180 | 0 | 15.3753 | 54,901,000 | 2023-10-31 |
| 524 | 2023-11-09 | 8,441,180 | 1,000 | 15.3753 | 54,901,000 | 2023-10-31 |
| 525 | 2023-11-08 | 8,440,180 | 0 | 15.3735 | 54,901,000 | 2023-10-31 |
| 526 | 2023-11-07 | 8,440,180 | 0 | 15.3735 | 54,901,000 | 2023-10-31 |
| 527 | 2023-11-06 | 8,440,180 | 0 | 15.3735 | 54,901,000 | 2023-10-31 |
| 528 | 2023-11-03 | 8,440,180 | 10,000 | 15.3735 | 54,901,000 | 2023-10-31 |
| 529 | 2023-11-02 | 8,430,180 | 0 | 15.3552 | 54,901,000 | 2023-10-31 |
| 530 | 2023-11-01 | 8,430,180 | 0 | 15.3552 | 54,901,000 | 2023-10-31 |
| 531 | 2023-10-31 | 8,430,180 | 0 | 15.3552 | 54,901,000 | 2023-10-31 |
| 532 | 2023-10-30 | 8,430,180 | 0 | 15.3552 | 54,901,000 | 2023-09-30 |
| 533 | 2023-10-27 | 8,430,180 | 500 | 15.3552 | 54,901,000 | 2023-09-30 |
| 534 | 2023-10-26 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 535 | 2023-10-25 | 8,429,680 | 5,500 | 15.3543 | 54,901,000 | 2023-09-30 |
| 536 | 2023-10-24 | 8,424,180 | -5,500 | 15.3443 | 54,901,000 | 2023-09-30 |
| 537 | 2023-10-20 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 538 | 2023-10-19 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 539 | 2023-10-18 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 540 | 2023-10-17 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 541 | 2023-10-16 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 542 | 2023-10-13 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 543 | 2023-10-12 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 544 | 2023-10-11 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 545 | 2023-10-10 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 546 | 2023-10-09 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 547 | 2023-10-06 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 548 | 2023-10-05 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 549 | 2023-10-04 | 8,429,680 | 0 | 15.3543 | 54,901,000 | 2023-09-30 |
| 550 | 2023-10-03 | 8,429,680 | 5,500 | 15.3543 | 54,901,000 | 2023-09-30 |
| 551 | 2023-09-29 | 8,424,180 | 8,000 | 15.3443 | 54,901,000 | 2023-08-31 |
| 552 | 2023-09-28 | 8,416,180 | 0 | 15.3297 | 54,901,000 | 2023-08-31 |
| 553 | 2023-09-27 | 8,416,180 | 0 | 15.3297 | 54,901,000 | 2023-08-31 |
| 554 | 2023-09-26 | 8,416,180 | 1,000 | 15.3297 | 54,901,000 | 2023-08-31 |
| 555 | 2023-09-25 | 8,415,180 | -500 | 15.3279 | 54,901,000 | 2023-08-31 |
| 556 | 2023-09-22 | 8,415,680 | -2,000 | 15.3288 | 54,901,000 | 2023-08-31 |
| 557 | 2023-09-21 | 8,417,680 | -8,500 | 15.3325 | 54,901,000 | 2023-08-31 |
| 558 | 2023-09-20 | 8,426,180 | 0 | 15.3480 | 54,901,000 | 2023-08-31 |
| 559 | 2023-09-19 | 8,426,180 | 0 | 15.3480 | 54,901,000 | 2023-08-31 |
| 560 | 2023-09-18 | 8,426,180 | 0 | 15.3480 | 54,901,000 | 2023-08-31 |
| 561 | 2023-09-15 | 8,426,180 | 0 | 15.3480 | 54,901,000 | 2023-08-31 |
| 562 | 2023-09-14 | 8,426,180 | 0 | 15.3480 | 54,901,000 | 2023-08-31 |
| 563 | 2023-09-13 | 8,426,180 | 0 | 15.3480 | 54,901,000 | 2023-08-31 |
| 564 | 2023-09-12 | 8,426,180 | 0 | 15.3480 | 54,901,000 | 2023-08-31 |
| 565 | 2023-09-11 | 8,426,180 | 500 | 15.3480 | 54,901,000 | 2023-08-31 |
| 566 | 2023-09-07 | 8,425,680 | 0 | 15.3470 | 54,901,000 | 2023-08-31 |
| 567 | 2023-09-06 | 8,425,680 | 0 | 15.3470 | 54,901,000 | 2023-08-31 |
| 568 | 2023-09-05 | 8,425,680 | -5,500 | 15.3470 | 54,901,000 | 2023-08-31 |
| 569 | 2023-09-04 | 8,431,180 | 0 | 15.3571 | 54,901,000 | 2023-08-31 |
| 570 | 2023-08-31 | 8,431,180 | 0 | 15.3571 | 54,901,000 | 2023-08-31 |
| 571 | 2023-08-30 | 8,431,180 | 0 | 15.3571 | 54,901,000 | 2023-07-31 |
| 572 | 2023-08-29 | 8,431,180 | 0 | 15.3571 | 54,901,000 | 2023-07-31 |
| 573 | 2023-08-28 | 8,431,180 | 0 | 15.3571 | 54,901,000 | 2023-07-31 |
| 574 | 2023-08-25 | 8,431,180 | 0 | 15.3571 | 54,901,000 | 2023-07-31 |
| 575 | 2023-08-24 | 8,431,180 | 0 | 15.3571 | 54,901,000 | 2023-07-31 |
| 576 | 2023-08-23 | 8,431,180 | -4,500 | 15.3571 | 54,901,000 | 2023-07-31 |
| 577 | 2023-08-22 | 8,435,680 | 0 | 15.3653 | 54,901,000 | 2023-07-31 |
| 578 | 2023-08-21 | 8,435,680 | -24,000 | 15.3653 | 54,901,000 | 2023-07-31 |
| 579 | 2023-08-18 | 8,459,680 | 0 | 15.4090 | 54,901,000 | 2023-07-31 |
| 580 | 2023-08-17 | 8,459,680 | 0 | 15.4090 | 54,901,000 | 2023-07-31 |
| 581 | 2023-08-16 | 8,459,680 | 0 | 15.4090 | 54,901,000 | 2023-07-31 |
| 582 | 2023-08-15 | 8,459,680 | 0 | 15.4090 | 54,901,000 | 2023-07-31 |
| 583 | 2023-08-14 | 8,459,680 | 0 | 15.4090 | 54,901,000 | 2023-07-31 |
| 584 | 2023-08-11 | 8,459,680 | 0 | 15.4090 | 54,901,000 | 2023-07-31 |
| 585 | 2023-08-10 | 8,459,680 | 0 | 15.4090 | 54,901,000 | 2023-07-31 |
| 586 | 2023-08-09 | 8,459,680 | 0 | 15.4090 | 54,901,000 | 2023-07-31 |
| 587 | 2023-08-08 | 8,459,680 | 0 | 15.4090 | 54,901,000 | 2023-07-31 |
| 588 | 2023-08-07 | 8,459,680 | 0 | 15.4090 | 54,901,000 | 2023-07-31 |
| 589 | 2023-08-04 | 8,459,680 | 0 | 15.4090 | 54,901,000 | 2023-07-31 |
| 590 | 2023-08-03 | 8,459,680 | -1,000 | 15.4090 | 54,901,000 | 2023-07-31 |
| 591 | 2023-08-02 | 8,460,680 | -50,000 | 15.4108 | 54,901,000 | 2023-07-31 |
| 592 | 2023-08-01 | 8,510,680 | -23,000 | 15.5019 | 54,901,000 | 2023-07-31 |
| 593 | 2023-07-31 | 8,533,680 | -19,500 | 15.5438 | 54,901,000 | 2023-07-31 |
| 594 | 2023-07-28 | 8,553,180 | -25,000 | 15.5793 | 54,901,000 | 2023-06-30 |
| 595 | 2023-07-27 | 8,578,180 | 0 | 15.6248 | 54,901,000 | 2023-06-30 |
| 596 | 2023-07-26 | 8,578,180 | 0 | 15.6248 | 54,901,000 | 2023-06-30 |
| 597 | 2023-07-25 | 8,578,180 | 0 | 15.6248 | 54,901,000 | 2023-06-30 |
| 598 | 2023-07-24 | 8,578,180 | 0 | 15.6248 | 54,901,000 | 2023-06-30 |
| 599 | 2023-07-21 | 8,578,180 | 1,500 | 15.6248 | 54,901,000 | 2023-06-30 |
| 600 | 2023-07-20 | 8,576,680 | 0 | 15.6221 | 54,901,000 | 2023-06-30 |
| 601 | 2023-07-19 | 8,576,680 | 0 | 15.6221 | 54,901,000 | 2023-06-30 |
| 602 | 2023-07-18 | 8,576,680 | -28,000 | 15.6221 | 54,901,000 | 2023-06-30 |
| 603 | 2023-07-14 | 8,604,680 | -20,000 | 15.6731 | 54,901,000 | 2023-06-30 |
| 604 | 2023-07-13 | 8,624,680 | 1,000 | 15.7095 | 54,901,000 | 2023-06-30 |
| 605 | 2023-07-12 | 8,623,680 | 0 | 15.7077 | 54,901,000 | 2023-06-30 |
| 606 | 2023-07-11 | 8,623,680 | 0 | 15.7077 | 54,901,000 | 2023-06-30 |
| 607 | 2023-07-10 | 8,623,680 | 0 | 15.7077 | 54,901,000 | 2023-06-30 |
| 608 | 2023-07-07 | 8,623,680 | 0 | 15.7077 | 54,901,000 | 2023-06-30 |
| 609 | 2023-07-06 | 8,623,680 | 0 | 15.7077 | 54,901,000 | 2023-06-30 |
| 610 | 2023-07-05 | 8,623,680 | 0 | 15.7077 | 54,901,000 | 2023-06-30 |
| 611 | 2023-07-04 | 8,623,680 | 0 | 15.7077 | 54,901,000 | 2023-06-30 |
| 612 | 2023-07-03 | 8,623,680 | 0 | 15.7077 | 54,901,000 | 2023-06-30 |
| 613 | 2023-06-30 | 8,623,680 | 0 | 15.7077 | 54,901,000 | 2023-06-30 |
| 614 | 2023-06-29 | 8,623,680 | 0 | 15.7077 | 54,901,000 | 2023-05-31 |
| 615 | 2023-06-28 | 8,623,680 | -500 | 15.7077 | 54,901,000 | 2023-05-31 |
| 616 | 2023-06-27 | 8,624,180 | 0 | 15.7086 | 54,901,000 | 2023-05-31 |
| 617 | 2023-06-26 | 8,624,180 | -60,000 | 15.7086 | 54,901,000 | 2023-05-31 |
| 618 | 2023-06-23 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 619 | 2023-06-21 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 620 | 2023-06-20 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 621 | 2023-06-19 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 622 | 2023-06-16 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 623 | 2023-06-15 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 624 | 2023-06-14 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 625 | 2023-06-13 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 626 | 2023-06-12 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 627 | 2023-06-09 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 628 | 2023-06-08 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 629 | 2023-06-07 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 630 | 2023-06-06 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 631 | 2023-06-05 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 632 | 2023-06-02 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 633 | 2023-06-01 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 634 | 2023-05-31 | 8,684,180 | 0 | 15.8179 | 54,901,000 | 2023-05-31 |
| 635 | 2023-05-30 | 8,684,180 | -20,000 | 15.8179 | 54,901,000 | 2023-04-30 |
| 636 | 2023-05-29 | 8,704,180 | 0 | 15.8543 | 54,901,000 | 2023-04-30 |
| 637 | 2023-05-25 | 8,704,180 | 0 | 15.8543 | 54,901,000 | 2023-04-30 |
| 638 | 2023-05-24 | 8,704,180 | 0 | 15.8543 | 54,901,000 | 2023-04-30 |
| 639 | 2023-05-23 | 8,704,180 | 0 | 15.8543 | 54,901,000 | 2023-04-30 |
| 640 | 2023-05-22 | 8,704,180 | 30,000 | 15.8543 | 54,901,000 | 2023-04-30 |
| 641 | 2023-05-19 | 8,674,180 | 0 | 15.7997 | 54,901,000 | 2023-04-30 |
| 642 | 2023-05-18 | 8,674,180 | 0 | 15.7997 | 54,901,000 | 2023-04-30 |
| 643 | 2023-05-17 | 8,674,180 | 0 | 15.7997 | 54,901,000 | 2023-04-30 |
| 644 | 2023-05-16 | 8,674,180 | 0 | 15.7997 | 54,901,000 | 2023-04-30 |
| 645 | 2023-05-15 | 8,674,180 | -13,000 | 15.7997 | 54,901,000 | 2023-04-30 |
| 646 | 2023-05-12 | 8,687,180 | 0 | 15.8234 | 54,901,000 | 2023-04-30 |
| 647 | 2023-05-11 | 8,687,180 | -6,000 | 15.8234 | 54,901,000 | 2023-04-30 |
| 648 | 2023-05-10 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-04-30 |
| 649 | 2023-05-09 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-04-30 |
| 650 | 2023-05-08 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-04-30 |
| 651 | 2023-05-05 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-04-30 |
| 652 | 2023-05-04 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-04-30 |
| 653 | 2023-05-03 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-04-30 |
| 654 | 2023-05-02 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-04-30 |
| 655 | 2023-04-28 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 656 | 2023-04-27 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 657 | 2023-04-26 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 658 | 2023-04-25 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 659 | 2023-04-24 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 660 | 2023-04-21 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 661 | 2023-04-20 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 662 | 2023-04-19 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 663 | 2023-04-18 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 664 | 2023-04-17 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 665 | 2023-04-14 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 666 | 2023-04-13 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 667 | 2023-04-12 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 668 | 2023-04-11 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 669 | 2023-04-06 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 670 | 2023-04-04 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 671 | 2023-04-03 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 672 | 2023-03-31 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-03-31 |
| 673 | 2023-03-30 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 674 | 2023-03-29 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 675 | 2023-03-28 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 676 | 2023-03-27 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 677 | 2023-03-24 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 678 | 2023-03-23 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 679 | 2023-03-22 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 680 | 2023-03-21 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 681 | 2023-03-20 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 682 | 2023-03-17 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 683 | 2023-03-16 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 684 | 2023-03-15 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 685 | 2023-03-14 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 686 | 2023-03-13 | 8,693,180 | 0 | 15.8343 | 54,901,000 | 2023-02-28 |
| 687 | 2023-03-10 | 8,693,180 | -3,000 | 15.8343 | 54,901,000 | 2023-02-28 |
| 688 | 2023-03-09 | 8,696,180 | 0 | 15.8397 | 54,901,000 | 2023-02-28 |
| 689 | 2023-03-08 | 8,696,180 | 0 | 15.8397 | 54,901,000 | 2023-02-28 |
| 690 | 2023-03-07 | 8,696,180 | 2,000 | 15.8397 | 54,901,000 | 2023-02-28 |
| 691 | 2023-03-06 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-02-28 |
| 692 | 2023-03-03 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-02-28 |
| 693 | 2023-03-02 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-02-28 |
| 694 | 2023-03-01 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-02-28 |
| 695 | 2023-02-28 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-02-28 |
| 696 | 2023-02-27 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 697 | 2023-02-24 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 698 | 2023-02-23 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 699 | 2023-02-22 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 700 | 2023-02-21 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 701 | 2023-02-20 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 702 | 2023-02-17 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 703 | 2023-02-16 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 704 | 2023-02-15 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 705 | 2023-02-14 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 706 | 2023-02-13 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 707 | 2023-02-10 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 708 | 2023-02-09 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 709 | 2023-02-08 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 710 | 2023-02-07 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 711 | 2023-02-06 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 712 | 2023-02-03 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 713 | 2023-02-02 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 714 | 2023-02-01 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 715 | 2023-01-31 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2023-01-31 |
| 716 | 2023-01-30 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2022-12-31 |
| 717 | 2023-01-27 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2022-12-31 |
| 718 | 2023-01-26 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2022-12-31 |
| 719 | 2023-01-20 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2022-12-31 |
| 720 | 2023-01-19 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2022-12-31 |
| 721 | 2023-01-18 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2022-12-31 |
| 722 | 2023-01-17 | 8,694,180 | 0 | 15.8361 | 54,901,000 | 2022-12-31 |
| 723 | 2023-01-16 | 8,694,180 | -500 | 15.8361 | 54,901,000 | 2022-12-31 |
| 724 | 2023-01-13 | 8,694,680 | 0 | 15.8370 | 54,901,000 | 2022-12-31 |
| 725 | 2023-01-12 | 8,694,680 | -3,500 | 15.8370 | 54,901,000 | 2022-12-31 |
| 726 | 2023-01-11 | 8,698,180 | -16,000 | 15.8434 | 54,901,000 | 2022-12-31 |
| 727 | 2023-01-10 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-12-31 |
| 728 | 2023-01-09 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-12-31 |
| 729 | 2023-01-06 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-12-31 |
| 730 | 2023-01-05 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-12-31 |
| 731 | 2023-01-04 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-12-31 |
| 732 | 2023-01-03 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-12-31 |
| 733 | 2022-12-30 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-11-30 |
| 734 | 2022-12-29 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-11-30 |
| 735 | 2022-12-28 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-11-30 |
| 736 | 2022-12-23 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-11-30 |
| 737 | 2022-12-22 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-11-30 |
| 738 | 2022-12-21 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-11-30 |
| 739 | 2022-12-20 | 8,714,180 | 0 | 15.8725 | 54,901,000 | 2022-11-30 |
| 740 | 2022-12-19 | 8,714,180 | 6,000 | 15.8725 | 54,901,000 | 2022-11-30 |
| 741 | 2022-12-16 | 8,708,180 | 0 | 15.8616 | 54,901,000 | 2022-11-30 |
| 742 | 2022-12-15 | 8,708,180 | 0 | 15.8616 | 54,901,000 | 2022-11-30 |
| 743 | 2022-12-14 | 8,708,180 | 0 | 15.8616 | 54,901,000 | 2022-11-30 |
| 744 | 2022-12-13 | 8,708,180 | 0 | 15.8616 | 54,901,000 | 2022-11-30 |
| 745 | 2022-12-12 | 8,708,180 | 0 | 15.8616 | 54,901,000 | 2022-11-30 |
| 746 | 2022-12-09 | 8,708,180 | -7,500 | 15.8616 | 54,901,000 | 2022-11-30 |
| 747 | 2022-12-08 | 8,715,680 | 0 | 15.8753 | 54,901,000 | 2022-11-30 |
| 748 | 2022-12-07 | 8,715,680 | 0 | 15.8753 | 54,901,000 | 2022-11-30 |
| 749 | 2022-12-06 | 8,715,680 | 0 | 15.8753 | 54,901,000 | 2022-11-30 |
| 750 | 2022-12-05 | 8,715,680 | 500 | 15.8753 | 54,901,000 | 2022-11-30 |
| 751 | 2022-12-02 | 8,715,180 | 0 | 15.8744 | 54,901,000 | 2022-11-30 |
| 752 | 2022-12-01 | 8,715,180 | 0 | 15.8744 | 54,901,000 | 2022-11-30 |
| 753 | 2022-11-30 | 8,715,180 | 0 | 15.8744 | 54,901,000 | 2022-11-30 |
| 754 | 2022-11-29 | 8,715,180 | 0 | 15.8744 | 54,901,000 | 2022-10-31 |
| 755 | 2022-11-28 | 8,715,180 | -24,000 | 15.8744 | 54,901,000 | 2022-10-31 |
| 756 | 2022-11-25 | 8,739,180 | -6,000 | 15.9181 | 54,901,000 | 2022-10-31 |
| 757 | 2022-11-24 | 8,745,180 | 0 | 15.9290 | 54,901,000 | 2022-10-31 |
| 758 | 2022-11-23 | 8,745,180 | 0 | 15.9290 | 54,901,000 | 2022-10-31 |
| 759 | 2022-11-22 | 8,745,180 | 500 | 15.9290 | 54,901,000 | 2022-10-31 |
| 760 | 2022-11-21 | 8,744,680 | 0 | 15.9281 | 54,901,000 | 2022-10-31 |
| 761 | 2022-11-18 | 8,744,680 | 0 | 15.9281 | 54,901,000 | 2022-10-31 |
| 762 | 2022-11-17 | 8,744,680 | 0 | 15.9281 | 54,901,000 | 2022-10-31 |
| 763 | 2022-11-16 | 8,744,680 | 0 | 15.9281 | 54,901,000 | 2022-10-31 |
| 764 | 2022-11-15 | 8,744,680 | 0 | 15.9281 | 54,901,000 | 2022-10-31 |
| 765 | 2022-11-14 | 8,744,680 | 0 | 15.9281 | 54,901,000 | 2022-10-31 |
| 766 | 2022-11-11 | 8,744,680 | 0 | 15.9281 | 54,901,000 | 2022-10-31 |
| 767 | 2022-11-10 | 8,744,680 | 0 | 15.9281 | 54,901,000 | 2022-10-31 |
| 768 | 2022-11-09 | 8,744,680 | -500 | 15.9281 | 54,901,000 | 2022-10-31 |
| 769 | 2022-11-08 | 8,745,180 | -500 | 15.9290 | 54,901,000 | 2022-10-31 |
| 770 | 2022-11-07 | 8,745,680 | 0 | 15.9299 | 54,901,000 | 2022-10-31 |
| 771 | 2022-11-04 | 8,745,680 | 0 | 15.9299 | 54,901,000 | 2022-10-31 |
| 772 | 2022-11-03 | 8,745,680 | 0 | 15.9299 | 54,901,000 | 2022-10-31 |
| 773 | 2022-11-02 | 8,745,680 | 0 | 15.9299 | 54,901,000 | 2022-10-31 |
| 774 | 2022-11-01 | 8,745,680 | 0 | 15.9299 | 54,901,000 | 2022-10-31 |
| 775 | 2022-10-31 | 8,745,680 | 0 | 15.9299 | 54,901,000 | 2022-10-31 |
| 776 | 2022-10-28 | 8,745,680 | 500 | 15.9299 | 54,901,000 | 2022-09-30 |
| 777 | 2022-10-27 | 8,745,180 | 0 | 15.9290 | 54,901,000 | 2022-09-30 |
| 778 | 2022-10-26 | 8,745,180 | 0 | 15.9290 | 54,901,000 | 2022-09-30 |
| 779 | 2022-10-25 | 8,745,180 | 0 | 15.9290 | 54,901,000 | 2022-09-30 |
| 780 | 2022-10-24 | 8,745,180 | 0 | 15.9290 | 54,901,000 | 2022-09-30 |
| 781 | 2022-10-21 | 8,745,180 | 0 | 15.9290 | 54,901,000 | 2022-09-30 |
| 782 | 2022-10-20 | 8,745,180 | 0 | 15.9290 | 54,901,000 | 2022-09-30 |
| 783 | 2022-10-19 | 8,745,180 | 0 | 15.9290 | 54,901,000 | 2022-09-30 |
| 784 | 2022-10-18 | 8,745,180 | 0 | 15.9290 | 54,901,000 | 2022-09-30 |
| 785 | 2022-10-17 | 8,745,180 | 0 | 15.9290 | 54,901,000 | 2022-09-30 |
| 786 | 2022-10-14 | 8,745,180 | 97,000 | 15.9290 | 54,901,000 | 2022-09-30 |
| 787 | 2022-10-13 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-09-30 |
| 788 | 2022-10-12 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-09-30 |
| 789 | 2022-10-11 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-09-30 |
| 790 | 2022-10-10 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-09-30 |
| 791 | 2022-10-07 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-09-30 |
| 792 | 2022-10-06 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-09-30 |
| 793 | 2022-10-05 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-09-30 |
| 794 | 2022-10-03 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-09-30 |
| 795 | 2022-09-30 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-09-30 |
| 796 | 2022-09-29 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-08-31 |
| 797 | 2022-09-28 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-08-31 |
| 798 | 2022-09-27 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-08-31 |
| 799 | 2022-09-26 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-08-31 |
| 800 | 2022-09-23 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-08-31 |
| 801 | 2022-09-22 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-08-31 |
| 802 | 2022-09-21 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-08-31 |
| 803 | 2022-09-20 | 8,648,180 | 0 | 15.7523 | 54,901,000 | 2022-08-31 |
| 804 | 2022-09-19 | 8,648,180 | 500 | 15.7523 | 54,901,000 | 2022-08-31 |
| 805 | 2022-09-16 | 8,647,680 | 0 | 15.7514 | 54,901,000 | 2022-08-31 |
| 806 | 2022-09-15 | 8,647,680 | 0 | 15.7514 | 54,901,000 | 2022-08-31 |
| 807 | 2022-09-14 | 8,647,680 | 0 | 15.7514 | 54,901,000 | 2022-08-31 |
| 808 | 2022-09-13 | 8,647,680 | -1,500 | 15.7514 | 54,901,000 | 2022-08-31 |
| 809 | 2022-09-09 | 8,649,180 | 0 | 15.7541 | 54,901,000 | 2022-08-31 |
| 810 | 2022-09-08 | 8,649,180 | 0 | 15.7541 | 54,901,000 | 2022-08-31 |
| 811 | 2022-09-07 | 8,649,180 | 0 | 15.7541 | 54,901,000 | 2022-08-31 |
| 812 | 2022-09-06 | 8,649,180 | 0 | 15.7541 | 54,901,000 | 2022-08-31 |
| 813 | 2022-09-05 | 8,649,180 | 0 | 15.7541 | 54,901,000 | 2022-08-31 |
| 814 | 2022-09-02 | 8,649,180 | 0 | 15.7541 | 54,901,000 | 2022-08-31 |
| 815 | 2022-09-01 | 8,649,180 | 0 | 15.7541 | 54,901,000 | 2022-08-31 |
| 816 | 2022-08-31 | 8,649,180 | -11,000 | 15.7541 | 54,901,000 | 2022-08-31 |
| 817 | 2022-08-30 | 8,660,180 | 0 | 15.7742 | 54,901,000 | 2022-07-31 |
| 818 | 2022-08-29 | 8,660,180 | 0 | 15.7742 | 54,901,000 | 2022-07-31 |
| 819 | 2022-08-26 | 8,660,180 | 0 | 15.7742 | 54,901,000 | 2022-07-31 |
| 820 | 2022-08-25 | 8,660,180 | 0 | 15.7742 | 54,901,000 | 2022-07-31 |
| 821 | 2022-08-24 | 8,660,180 | 0 | 15.7742 | 54,901,000 | 2022-07-31 |
| 822 | 2022-08-23 | 8,660,180 | 21,500 | 15.7742 | 54,901,000 | 2022-07-31 |
| 823 | 2022-08-22 | 8,638,680 | 0 | 15.7350 | 54,901,000 | 2022-07-31 |
| 824 | 2022-08-19 | 8,638,680 | 0 | 15.7350 | 54,901,000 | 2022-07-31 |
| 825 | 2022-08-18 | 8,638,680 | 0 | 15.7350 | 54,901,000 | 2022-07-31 |
| 826 | 2022-08-17 | 8,638,680 | 0 | 15.7350 | 54,901,000 | 2022-07-31 |
| 827 | 2022-08-16 | 8,638,680 | 0 | 15.7350 | 54,901,000 | 2022-07-31 |
| 828 | 2022-08-15 | 8,638,680 | 1,500 | 15.7350 | 54,901,000 | 2022-07-31 |
| 829 | 2022-08-12 | 8,637,180 | 67,000 | 15.7323 | 54,901,000 | 2022-07-31 |
| 830 | 2022-08-11 | 8,570,180 | 0 | 15.6102 | 54,901,000 | 2022-07-31 |
| 831 | 2022-08-10 | 8,570,180 | 0 | 15.6102 | 54,901,000 | 2022-07-31 |
| 832 | 2022-08-09 | 8,570,180 | 0 | 15.6102 | 54,901,000 | 2022-07-31 |
| 833 | 2022-08-08 | 8,570,180 | 0 | 15.6102 | 54,901,000 | 2022-07-31 |
| 834 | 2022-08-05 | 8,570,180 | 0 | 15.6102 | 54,901,000 | 2022-07-31 |
| 835 | 2022-08-04 | 8,570,180 | -3,000 | 15.6102 | 54,901,000 | 2022-07-31 |
| 836 | 2022-08-03 | 8,573,180 | 0 | 15.6157 | 54,901,000 | 2022-07-31 |
| 837 | 2022-08-02 | 8,573,180 | 18,000 | 15.6157 | 54,901,000 | 2022-07-31 |
| 838 | 2022-08-01 | 8,555,180 | 0 | 15.5829 | 54,901,000 | 2022-07-31 |
| 839 | 2022-07-29 | 8,555,180 | 0 | 15.5829 | 54,901,000 | 2022-06-30 |
| 840 | 2022-07-28 | 8,555,180 | 0 | 15.5829 | 54,901,000 | 2022-06-30 |
| 841 | 2022-07-27 | 8,555,180 | -500 | 15.5829 | 54,901,000 | 2022-06-30 |
| 842 | 2022-07-26 | 8,555,680 | 0 | 15.5838 | 54,901,000 | 2022-06-30 |
| 843 | 2022-07-25 | 8,555,680 | -129,500 | 15.5838 | 54,901,000 | 2022-06-30 |
| 844 | 2022-07-22 | 8,685,180 | 0 | 15.8197 | 54,901,000 | 2022-06-30 |
| 845 | 2022-07-21 | 8,685,180 | 0 | 15.8197 | 54,901,000 | 2022-06-30 |
| 846 | 2022-07-20 | 8,685,180 | 0 | 15.8197 | 54,901,000 | 2022-06-30 |
| 847 | 2022-07-19 | 8,685,180 | 0 | 15.8197 | 54,901,000 | 2022-06-30 |
| 848 | 2022-07-18 | 8,685,180 | -500 | 15.8197 | 54,901,000 | 2022-06-30 |
| 849 | 2022-07-15 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-06-30 |
| 850 | 2022-07-14 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-06-30 |
| 851 | 2022-07-13 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-06-30 |
| 852 | 2022-07-12 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-06-30 |
| 853 | 2022-07-11 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-06-30 |
| 854 | 2022-07-08 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-06-30 |
| 855 | 2022-07-07 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-06-30 |
| 856 | 2022-07-06 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-06-30 |
| 857 | 2022-07-05 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-06-30 |
| 858 | 2022-07-04 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-06-30 |
| 859 | 2022-06-30 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-06-30 |
| 860 | 2022-06-29 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 861 | 2022-06-28 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 862 | 2022-06-27 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 863 | 2022-06-24 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 864 | 2022-06-23 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 865 | 2022-06-22 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 866 | 2022-06-21 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 867 | 2022-06-20 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 868 | 2022-06-17 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 869 | 2022-06-16 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 870 | 2022-06-15 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 871 | 2022-06-14 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 872 | 2022-06-13 | 8,685,680 | 0 | 15.8206 | 54,901,000 | 2022-05-31 |
| 873 | 2022-06-10 | 8,685,680 | -500 | 15.8206 | 54,901,000 | 2022-05-31 |
| 874 | 2022-06-09 | 8,686,180 | 0 | 15.8215 | 54,901,000 | 2022-05-31 |
| 875 | 2022-06-08 | 8,686,180 | 14,000 | 15.8215 | 54,901,000 | 2022-05-31 |
| 876 | 2022-06-07 | 8,672,180 | 0 | 15.7960 | 54,901,000 | 2022-05-31 |
| 877 | 2022-06-06 | 8,672,180 | -130,000 | 15.7960 | 54,901,000 | 2022-05-31 |
| 878 | 2022-06-02 | 8,802,180 | 0 | 16.0328 | 54,901,000 | 2022-05-31 |
| 879 | 2022-06-01 | 8,802,180 | 0 | 16.0328 | 54,901,000 | 2022-05-31 |
| 880 | 2022-05-31 | 8,802,180 | -40,500 | 16.0328 | 54,901,000 | 2022-05-31 |
| 881 | 2022-05-30 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 882 | 2022-05-27 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 883 | 2022-05-26 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 884 | 2022-05-25 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 885 | 2022-05-24 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 886 | 2022-05-23 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 887 | 2022-05-20 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 888 | 2022-05-19 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 889 | 2022-05-18 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 890 | 2022-05-17 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 891 | 2022-05-16 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 892 | 2022-05-13 | 8,842,680 | 0 | 16.1066 | 54,901,000 | 2022-04-30 |
| 893 | 2022-05-12 | 8,842,680 | -500 | 16.1066 | 54,901,000 | 2022-04-30 |
| 894 | 2022-05-11 | 8,843,180 | -1,000 | 16.1075 | 54,901,000 | 2022-04-30 |
| 895 | 2022-05-10 | 8,844,180 | 0 | 16.1093 | 54,901,000 | 2022-04-30 |
| 896 | 2022-05-06 | 8,844,180 | 0 | 16.1093 | 54,901,000 | 2022-04-30 |
| 897 | 2022-05-05 | 8,844,180 | 0 | 16.1093 | 54,901,000 | 2022-04-30 |
| 898 | 2022-05-04 | 8,844,180 | -500 | 16.1093 | 54,901,000 | 2022-04-30 |
| 899 | 2022-05-03 | 8,844,680 | 0 | 16.1102 | 54,901,000 | 2022-04-30 |
| 900 | 2022-04-29 | 8,844,680 | 0 | 16.1102 | 54,901,000 | 2022-03-31 |
| 901 | 2022-04-28 | 8,844,680 | 0 | 16.1102 | 54,901,000 | 2022-03-31 |
| 902 | 2022-04-27 | 8,844,680 | 70,500 | 16.1102 | 54,901,000 | 2022-03-31 |
| 903 | 2022-04-26 | 8,774,180 | 0 | 15.9818 | 54,901,000 | 2022-03-31 |
| 904 | 2022-04-25 | 8,774,180 | 0 | 15.9818 | 54,901,000 | 2022-03-31 |
| 905 | 2022-04-22 | 8,774,180 | 0 | 15.9818 | 54,901,000 | 2022-03-31 |
| 906 | 2022-04-21 | 8,774,180 | 0 | 15.9818 | 54,901,000 | 2022-03-31 |
| 907 | 2022-04-20 | 8,774,180 | 0 | 15.9818 | 54,901,000 | 2022-03-31 |
| 908 | 2022-04-19 | 8,774,180 | 0 | 15.9818 | 54,901,000 | 2022-03-31 |
| 909 | 2022-04-14 | 8,774,180 | 0 | 15.9818 | 54,901,000 | 2022-03-31 |
| 910 | 2022-04-13 | 8,774,180 | 0 | 15.9818 | 54,901,000 | 2022-03-31 |
| 911 | 2022-04-12 | 8,774,180 | -500 | 15.9818 | 54,901,000 | 2022-03-31 |
| 912 | 2022-04-11 | 8,774,680 | 0 | 15.9827 | 54,901,000 | 2022-03-31 |
| 913 | 2022-04-08 | 8,774,680 | 0 | 15.9827 | 54,901,000 | 2022-03-31 |
| 914 | 2022-04-07 | 8,774,680 | 0 | 15.9827 | 54,901,000 | 2022-03-31 |
| 915 | 2022-04-06 | 8,774,680 | 0 | 15.9827 | 54,901,000 | 2022-03-31 |
| 916 | 2022-04-04 | 8,774,680 | 0 | 15.9827 | 54,901,000 | 2022-03-31 |
| 917 | 2022-04-01 | 8,774,680 | 0 | 15.9827 | 54,901,000 | 2022-03-31 |
| 918 | 2022-03-31 | 8,774,680 | 0 | 15.9827 | 54,901,000 | 2022-03-31 |
| 919 | 2022-03-30 | 8,774,680 | 0 | 15.9827 | 54,901,000 | 2022-02-28 |
| 920 | 2022-03-29 | 8,774,680 | 500 | 15.9827 | 54,901,000 | 2022-02-28 |
| 921 | 2022-03-28 | 8,774,180 | -1,000 | 15.9818 | 54,901,000 | 2022-02-28 |
| 922 | 2022-03-25 | 8,775,180 | 0 | 15.9836 | 54,901,000 | 2022-02-28 |
| 923 | 2022-03-24 | 8,775,180 | 0 | 15.9836 | 54,901,000 | 2022-02-28 |
| 924 | 2022-03-23 | 8,775,180 | 0 | 15.9836 | 54,901,000 | 2022-02-28 |
| 925 | 2022-03-22 | 8,775,180 | 0 | 15.9836 | 54,901,000 | 2022-02-28 |
| 926 | 2022-03-21 | 8,775,180 | 0 | 15.9836 | 54,901,000 | 2022-02-28 |
| 927 | 2022-03-18 | 8,775,180 | 0 | 15.9836 | 54,901,000 | 2022-02-28 |
| 928 | 2022-03-17 | 8,775,180 | 0 | 15.9836 | 54,901,000 | 2022-02-28 |
| 929 | 2022-03-16 | 8,775,180 | 500 | 15.9836 | 54,901,000 | 2022-02-28 |
| 930 | 2022-03-15 | 8,774,680 | 0 | 15.9827 | 54,901,000 | 2022-02-28 |
| 931 | 2022-03-14 | 8,774,680 | 0 | 15.9827 | 54,901,000 | 2022-02-28 |
| 932 | 2022-03-11 | 8,774,680 | 500 | 15.9827 | 54,901,000 | 2022-02-28 |
| 933 | 2022-03-10 | 8,774,180 | 0 | 15.9818 | 54,901,000 | 2022-02-28 |
| 934 | 2022-03-09 | 8,774,180 | -1,500 | 15.9818 | 54,901,000 | 2022-02-28 |
| 935 | 2022-03-08 | 8,775,680 | 0 | 15.9846 | 54,901,000 | 2022-02-28 |
| 936 | 2022-03-07 | 8,775,680 | 0 | 15.9846 | 54,901,000 | 2022-02-28 |
| 937 | 2022-03-04 | 8,775,680 | 0 | 15.9846 | 54,901,000 | 2022-02-28 |
| 938 | 2022-03-03 | 8,775,680 | 7,000 | 15.9846 | 54,901,000 | 2022-02-28 |
| 939 | 2022-03-02 | 8,768,680 | 31,500 | 15.9718 | 54,901,000 | 2022-02-28 |
| 940 | 2022-03-01 | 8,737,180 | 0 | 15.9144 | 54,901,000 | 2022-02-28 |
| 941 | 2022-02-28 | 8,737,180 | 0 | 15.9144 | 54,901,000 | 2022-02-28 |
| 942 | 2022-02-25 | 8,737,180 | 0 | 15.9144 | 54,901,000 | 2022-01-31 |
| 943 | 2022-02-24 | 8,737,180 | 0 | 15.9144 | 54,901,000 | 2022-01-31 |
| 944 | 2022-02-23 | 8,737,180 | 0 | 15.9144 | 54,901,000 | 2022-01-31 |
| 945 | 2022-02-22 | 8,737,180 | 0 | 15.9144 | 54,901,000 | 2022-01-31 |
| 946 | 2022-02-21 | 8,737,180 | 0 | 15.9144 | 54,901,000 | 2022-01-31 |
| 947 | 2022-02-18 | 8,737,180 | 63,000 | 15.9144 | 54,901,000 | 2022-01-31 |
| 948 | 2022-02-17 | 8,674,180 | 0 | 15.7997 | 54,901,000 | 2022-01-31 |
| 949 | 2022-02-16 | 8,674,180 | 0 | 15.7997 | 54,901,000 | 2022-01-31 |
| 950 | 2022-02-15 | 8,674,180 | 0 | 15.7997 | 54,901,000 | 2022-01-31 |
| 951 | 2022-02-14 | 8,674,180 | 0 | 15.7997 | 54,901,000 | 2022-01-31 |
| 952 | 2022-02-11 | 8,674,180 | 0 | 15.7997 | 54,901,000 | 2022-01-31 |
| 953 | 2022-02-10 | 8,674,180 | 0 | 15.7997 | 54,901,000 | 2022-01-31 |
| 954 | 2022-02-09 | 8,674,180 | -7,000 | 15.7997 | 54,901,000 | 2022-01-31 |
| 955 | 2022-02-08 | 8,681,180 | 0 | 15.8124 | 54,901,000 | 2022-01-31 |
| 956 | 2022-02-07 | 8,681,180 | 0 | 15.8124 | 54,901,000 | 2022-01-31 |
| 957 | 2022-02-04 | 8,681,180 | 0 | 15.8124 | 54,901,000 | 2022-01-31 |
| 958 | 2022-01-31 | 8,681,180 | 0 | 15.8124 | 54,901,000 | 2022-01-31 |
| 959 | 2022-01-28 | 8,681,180 | 0 | 15.8124 | 54,901,000 | 2021-12-31 |
| 960 | 2022-01-27 | 8,681,180 | 0 | 15.8124 | 54,901,000 | 2021-12-31 |
| 961 | 2022-01-26 | 8,681,180 | 0 | 15.8124 | 54,901,000 | 2021-12-31 |
| 962 | 2022-01-25 | 8,681,180 | 20,000 | 15.8124 | 54,901,000 | 2021-12-31 |
| 963 | 2022-01-24 | 8,661,180 | 0 | 15.7760 | 54,901,000 | 2021-12-31 |
| 964 | 2022-01-21 | 8,661,180 | 0 | 15.7760 | 54,901,000 | 2021-12-31 |
| 965 | 2022-01-20 | 8,661,180 | 0 | 15.7760 | 54,901,000 | 2021-12-31 |
| 966 | 2022-01-19 | 8,661,180 | 8,000 | 15.7760 | 54,901,000 | 2021-12-31 |
| 967 | 2022-01-18 | 8,653,180 | 0 | 15.7614 | 54,901,000 | 2021-12-31 |
| 968 | 2022-01-17 | 8,653,180 | 0 | 15.7614 | 54,901,000 | 2021-12-31 |
| 969 | 2022-01-14 | 8,653,180 | 0 | 15.7614 | 54,901,000 | 2021-12-31 |
| 970 | 2022-01-13 | 8,653,180 | 6,000 | 15.7614 | 54,901,000 | 2021-12-31 |
| 971 | 2022-01-12 | 8,647,180 | 2,000 | 15.7505 | 54,901,000 | 2021-12-31 |
| 972 | 2022-01-11 | 8,645,180 | 0 | 15.7469 | 54,901,000 | 2021-12-31 |
| 973 | 2022-01-10 | 8,645,180 | 0 | 15.7469 | 54,901,000 | 2021-12-31 |
| 974 | 2022-01-07 | 8,645,180 | 0 | 15.7469 | 54,901,000 | 2021-12-31 |
| 975 | 2022-01-06 | 8,645,180 | 0 | 15.7469 | 54,901,000 | 2021-12-31 |
| 976 | 2022-01-05 | 8,645,180 | 500 | 15.7469 | 54,901,000 | 2021-12-31 |
| 977 | 2022-01-04 | 8,644,680 | 0 | 15.7459 | 54,901,000 | 2021-12-31 |
| 978 | 2022-01-03 | 8,644,680 | 7,500 | 15.7459 | 54,901,000 | 2021-12-31 |
| 979 | 2021-12-31 | 8,637,180 | 0 | 15.7323 | 54,901,000 | 2021-12-31 |
| 980 | 2021-12-30 | 8,637,180 | 10,500 | 15.7323 | 54,901,000 | 2021-11-30 |
| 981 | 2021-12-29 | 8,626,680 | 500 | 15.7132 | 54,901,000 | 2021-11-30 |
| 982 | 2021-12-28 | 8,626,180 | 0 | 15.7122 | 54,901,000 | 2021-11-30 |
| 983 | 2021-12-24 | 8,626,180 | 0 | 15.7122 | 54,901,000 | 2021-11-30 |
| 984 | 2021-12-23 | 8,626,180 | -1,000 | 15.7122 | 54,901,000 | 2021-11-30 |
| 985 | 2021-12-22 | 8,627,180 | 0 | 15.7141 | 54,901,000 | 2021-11-30 |
| 986 | 2021-12-21 | 8,627,180 | 0 | 15.7141 | 54,901,000 | 2021-11-30 |
| 987 | 2021-12-20 | 8,627,180 | 1,000 | 15.7141 | 54,901,000 | 2021-11-30 |
| 988 | 2021-12-17 | 8,626,180 | 0 | 15.7122 | 54,901,000 | 2021-11-30 |
| 989 | 2021-12-16 | 8,626,180 | 0 | 15.7122 | 54,901,000 | 2021-11-30 |
| 990 | 2021-12-15 | 8,626,180 | 0 | 15.7122 | 54,901,000 | 2021-11-30 |
| 991 | 2021-12-14 | 8,626,180 | 0 | 15.7122 | 54,901,000 | 2021-11-30 |
| 992 | 2021-12-13 | 8,626,180 | 1,000 | 15.7122 | 54,901,000 | 2021-11-30 |
| 993 | 2021-12-10 | 8,625,180 | 500 | 15.7104 | 54,901,000 | 2021-11-30 |
| 994 | 2021-12-09 | 8,624,680 | 0 | 15.7095 | 54,901,000 | 2021-11-30 |
| 995 | 2021-12-08 | 8,624,680 | 0 | 15.7095 | 54,901,000 | 2021-11-30 |
| 996 | 2021-12-07 | 8,624,680 | 0 | 15.7095 | 54,901,000 | 2021-11-30 |
| 997 | 2021-12-06 | 8,624,680 | -14,000 | 15.7095 | 54,901,000 | 2021-11-30 |
| 998 | 2021-12-03 | 8,638,680 | 0 | 15.7350 | 54,901,000 | 2021-11-30 |
| 999 | 2021-12-02 | 8,638,680 | 0 | 15.7350 | 54,901,000 | 2021-11-30 |
| 1000 | 2021-12-01 | 8,638,680 | 0 | 15.7350 | 54,901,000 | 2021-11-30 |
| 1001 | 2021-11-30 | 8,638,680 | 1,000 | 15.7350 | 54,901,000 | 2021-11-30 |
| 1002 | 2021-11-29 | 8,637,680 | 0 | 15.7332 | 54,901,000 | 2021-10-31 |
| 1003 | 2021-11-26 | 8,637,680 | 1,000 | 15.7332 | 54,901,000 | 2021-10-31 |
| 1004 | 2021-11-25 | 8,636,680 | 0 | 15.7314 | 54,901,000 | 2021-10-31 |
| 1005 | 2021-11-24 | 8,636,680 | -1,000 | 15.7314 | 54,901,000 | 2021-10-31 |
| 1006 | 2021-11-23 | 8,637,680 | 0 | 15.7332 | 54,901,000 | 2021-10-31 |
| 1007 | 2021-11-22 | 8,637,680 | 198,500 | 15.7332 | 54,901,000 | 2021-10-31 |
| 1008 | 2021-11-19 | 8,439,180 | -8,000 | 15.3716 | 54,901,000 | 2021-10-31 |
| 1009 | 2021-11-18 | 8,447,180 | 0 | 15.3862 | 54,901,000 | 2021-10-31 |
| 1010 | 2021-11-17 | 8,447,180 | 0 | 15.3862 | 54,901,000 | 2021-10-31 |
| 1011 | 2021-11-16 | 8,447,180 | 0 | 15.3862 | 54,901,000 | 2021-10-31 |
| 1012 | 2021-11-15 | 8,447,180 | 0 | 15.3862 | 54,901,000 | 2021-10-31 |
| 1013 | 2021-11-12 | 8,447,180 | 0 | 15.3862 | 54,901,000 | 2021-10-31 |
| 1014 | 2021-11-11 | 8,447,180 | -500 | 15.3862 | 54,901,000 | 2021-10-31 |
| 1015 | 2021-11-10 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-10-31 |
| 1016 | 2021-11-09 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-10-31 |
| 1017 | 2021-11-08 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-10-31 |
| 1018 | 2021-11-05 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-10-31 |
| 1019 | 2021-11-04 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-10-31 |
| 1020 | 2021-11-03 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-10-31 |
| 1021 | 2021-11-02 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-10-31 |
| 1022 | 2021-11-01 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-10-31 |
| 1023 | 2021-10-29 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-09-30 |
| 1024 | 2021-10-28 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-09-30 |
| 1025 | 2021-10-27 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-09-30 |
| 1026 | 2021-10-26 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-09-30 |
| 1027 | 2021-10-25 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-09-30 |
| 1028 | 2021-10-22 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-09-30 |
| 1029 | 2021-10-21 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-09-30 |
| 1030 | 2021-10-20 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-09-30 |
| 1031 | 2021-10-19 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-09-30 |
| 1032 | 2021-10-18 | 8,447,680 | 0 | 15.3871 | 54,901,000 | 2021-09-30 |
| 1033 | 2021-10-15 | 8,447,680 | -1,000 | 15.3871 | 54,901,000 | 2021-09-30 |
| 1034 | 2021-10-12 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-09-30 |
| 1035 | 2021-10-11 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-09-30 |
| 1036 | 2021-10-08 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-09-30 |
| 1037 | 2021-10-07 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-09-30 |
| 1038 | 2021-10-06 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-09-30 |
| 1039 | 2021-10-05 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-09-30 |
| 1040 | 2021-10-04 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-09-30 |
| 1041 | 2021-09-30 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-09-30 |
| 1042 | 2021-09-29 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-08-31 |
| 1043 | 2021-09-28 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-08-31 |
| 1044 | 2021-09-27 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-08-31 |
| 1045 | 2021-09-24 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-08-31 |
| 1046 | 2021-09-23 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-08-31 |
| 1047 | 2021-09-21 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-08-31 |
| 1048 | 2021-09-20 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-08-31 |
| 1049 | 2021-09-17 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-08-31 |
| 1050 | 2021-09-16 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-08-31 |
| 1051 | 2021-09-15 | 8,448,680 | 0 | 15.3889 | 54,901,000 | 2021-08-31 |
| 1052 | 2021-09-14 | 8,448,680 | -18,000 | 15.3889 | 54,901,000 | 2021-08-31 |
| 1053 | 2021-09-13 | 8,466,680 | 0 | 15.4217 | 54,901,000 | 2021-08-31 |
| 1054 | 2021-09-10 | 8,466,680 | -32,000 | 15.4217 | 54,901,000 | 2021-08-31 |
| 1055 | 2021-09-09 | 8,498,680 | -21,000 | 15.4800 | 54,901,000 | 2021-08-31 |
| 1056 | 2021-09-08 | 8,519,680 | -50,000 | 15.5183 | 54,901,000 | 2021-08-31 |
| 1057 | 2021-09-07 | 8,569,680 | 0 | 15.6093 | 54,901,000 | 2021-08-31 |
| 1058 | 2021-09-06 | 8,569,680 | -45,000 | 15.6093 | 54,901,000 | 2021-08-31 |
| 1059 | 2021-09-03 | 8,614,680 | 357,500 | 15.6913 | 54,901,000 | 2021-08-31 |
| 1060 | 2021-09-02 | 8,257,180 | -4,000 | 15.0401 | 54,901,000 | 2021-08-31 |
| 1061 | 2021-09-01 | 8,261,180 | 0 | 15.0474 | 54,901,000 | 2021-08-31 |
| 1062 | 2021-08-31 | 8,261,180 | -500 | 15.0474 | 54,901,000 | 2021-08-31 |
| 1063 | 2021-08-30 | 8,261,680 | 500 | 15.0483 | 54,901,000 | 2021-07-31 |
| 1064 | 2021-08-27 | 8,261,180 | -5,000 | 15.0474 | 54,901,000 | 2021-07-31 |
| 1065 | 2021-08-26 | 8,266,180 | 0 | 15.0565 | 54,901,000 | 2021-07-31 |
| 1066 | 2021-08-25 | 8,266,180 | 1,000 | 15.0565 | 54,901,000 | 2021-07-31 |
| 1067 | 2021-08-24 | 8,265,180 | 500 | 15.0547 | 54,901,000 | 2021-07-31 |
| 1068 | 2021-08-23 | 8,264,680 | 500 | 15.0538 | 54,901,000 | 2021-07-31 |
| 1069 | 2021-08-20 | 8,264,180 | -850,000 | 15.0529 | 54,901,000 | 2021-07-31 |
| 1070 | 2021-08-19 | 9,114,180 | 50,500 | 16.6011 | 54,901,000 | 2021-07-31 |
| 1071 | 2021-08-18 | 9,063,680 | 0 | 16.5091 | 54,901,000 | 2021-07-31 |
| 1072 | 2021-08-17 | 9,063,680 | 0 | 16.5091 | 54,901,000 | 2021-07-31 |
| 1073 | 2021-08-16 | 9,063,680 | 0 | 16.5091 | 54,901,000 | 2021-07-31 |
| 1074 | 2021-08-13 | 9,063,680 | 0 | 16.5091 | 54,901,000 | 2021-07-31 |
| 1075 | 2021-08-12 | 9,063,680 | 0 | 16.5091 | 54,901,000 | 2021-07-31 |
| 1076 | 2021-08-11 | 9,063,680 | 0 | 16.5091 | 54,901,000 | 2021-07-31 |
| 1077 | 2021-08-10 | 9,063,680 | -2,000 | 16.5091 | 54,901,000 | 2021-07-31 |
| 1078 | 2021-08-09 | 9,065,680 | 0 | 16.5128 | 54,901,000 | 2021-07-31 |
| 1079 | 2021-08-06 | 9,065,680 | 0 | 16.5128 | 54,901,000 | 2021-07-31 |
| 1080 | 2021-08-05 | 9,065,680 | 4,500 | 16.5128 | 54,901,000 | 2021-07-31 |
| 1081 | 2021-08-04 | 9,061,180 | 0 | 16.5046 | 54,901,000 | 2021-07-31 |
| 1082 | 2021-08-03 | 9,061,180 | 0 | 16.5046 | 54,901,000 | 2021-07-31 |
| 1083 | 2021-08-02 | 9,061,180 | 0 | 16.5046 | 54,901,000 | 2021-07-31 |
| 1084 | 2021-07-30 | 9,061,180 | 0 | 16.5046 | 54,901,000 | 2021-06-30 |
| 1085 | 2021-07-29 | 9,061,180 | 0 | 16.5046 | 54,901,000 | 2021-06-30 |
| 1086 | 2021-07-28 | 9,061,180 | 100,000 | 16.5046 | 54,901,000 | 2021-06-30 |
| 1087 | 2021-07-27 | 8,961,180 | 0 | 16.3224 | 54,901,000 | 2021-06-30 |
| 1088 | 2021-07-26 | 8,961,180 | 0 | 16.3224 | 54,901,000 | 2021-06-30 |
| 1089 | 2021-07-23 | 8,961,180 | 0 | 16.3224 | 54,901,000 | 2021-06-30 |
| 1090 | 2021-07-22 | 8,961,180 | 0 | 16.3224 | 54,901,000 | 2021-06-30 |
| 1091 | 2021-07-21 | 8,961,180 | 0 | 16.3224 | 54,901,000 | 2021-06-30 |
| 1092 | 2021-07-20 | 8,961,180 | 0 | 16.3224 | 54,901,000 | 2021-06-30 |
| 1093 | 2021-07-19 | 8,961,180 | 0 | 16.3224 | 54,901,000 | 2021-06-30 |
| 1094 | 2021-07-16 | 8,961,180 | 0 | 16.3224 | 54,901,000 | 2021-06-30 |
| 1095 | 2021-07-15 | 8,961,180 | 0 | 16.3224 | 54,901,000 | 2021-06-30 |
| 1096 | 2021-07-14 | 8,961,180 | 0 | 16.3224 | 54,901,000 | 2021-06-30 |
| 1097 | 2021-07-13 | 8,961,180 | -2,000 | 16.3224 | 54,901,000 | 2021-06-30 |
| 1098 | 2021-07-12 | 8,963,180 | -1,000 | 16.3261 | 54,901,000 | 2021-06-30 |
| 1099 | 2021-07-09 | 8,964,180 | -1,000 | 16.3279 | 54,901,000 | 2021-06-30 |
| 1100 | 2021-07-08 | 8,965,180 | 0 | 16.3297 | 54,901,000 | 2021-06-30 |
| 1101 | 2021-07-07 | 8,965,180 | 1,500 | 16.3297 | 54,901,000 | 2021-06-30 |
| 1102 | 2021-07-06 | 8,963,680 | 0 | 16.3270 | 54,901,000 | 2021-06-30 |
| 1103 | 2021-07-05 | 8,963,680 | 500 | 16.3270 | 54,901,000 | 2021-06-30 |
| 1104 | 2021-07-02 | 8,963,180 | 0 | 16.3261 | 54,901,000 | 2021-06-30 |
| 1105 | 2021-06-30 | 8,963,180 | 0 | 16.3261 | 54,901,000 | 2021-06-30 |
| 1106 | 2021-06-29 | 8,963,180 | -715,000 | 16.3261 | 54,901,000 | 2021-05-31 |
| 1107 | 2021-06-28 | 9,678,180 | 0 | 17.6284 | 54,901,000 | 2021-05-31 |
| 1108 | 2021-06-25 | 9,678,180 | -500 | 17.6284 | 54,901,000 | 2021-05-31 |
| 1109 | 2021-06-24 | 9,678,680 | 0 | 17.6293 | 54,901,000 | 2021-05-31 |
| 1110 | 2021-06-23 | 9,678,680 | 0 | 17.6293 | 54,901,000 | 2021-05-31 |
| 1111 | 2021-06-22 | 9,678,680 | -500 | 17.6293 | 54,901,000 | 2021-05-31 |
| 1112 | 2021-06-21 | 9,679,180 | 0 | 17.6302 | 54,901,000 | 2021-05-31 |
| 1113 | 2021-06-18 | 9,679,180 | 0 | 17.6302 | 54,901,000 | 2021-05-31 |
| 1114 | 2021-06-17 | 9,679,180 | 0 | 17.6302 | 54,901,000 | 2021-05-31 |
| 1115 | 2021-06-16 | 9,679,180 | 0 | 17.6302 | 54,901,000 | 2021-05-31 |
| 1116 | 2021-06-15 | 9,679,180 | -101,000 | 17.6302 | 54,901,000 | 2021-05-31 |
| 1117 | 2021-06-11 | 9,780,180 | 0 | 17.8142 | 54,901,000 | 2021-05-31 |
| 1118 | 2021-06-10 | 9,780,180 | 500 | 17.8142 | 54,901,000 | 2021-05-31 |
| 1119 | 2021-06-09 | 9,779,680 | 0 | 17.8133 | 54,901,000 | 2021-05-31 |
| 1120 | 2021-06-08 | 9,779,680 | 0 | 17.8133 | 54,901,000 | 2021-05-31 |
| 1121 | 2021-06-07 | 9,779,680 | 0 | 17.8133 | 54,901,000 | 2021-05-31 |
| 1122 | 2021-06-04 | 9,779,680 | 0 | 17.8133 | 54,901,000 | 2021-05-31 |
| 1123 | 2021-06-03 | 9,779,680 | 0 | 17.8133 | 54,901,000 | 2021-05-31 |
| 1124 | 2021-06-02 | 9,779,680 | 0 | 17.8133 | 54,901,000 | 2021-05-31 |
| 1125 | 2021-06-01 | 9,779,680 | 500 | 17.8133 | 54,901,000 | 2021-05-31 |
| 1126 | 2021-05-31 | 9,779,180 | 0 | 17.8124 | 54,901,000 | 2021-05-31 |
| 1127 | 2021-05-28 | 9,779,180 | 0 | 17.8124 | 54,901,000 | 2021-04-30 |
| 1128 | 2021-05-27 | 9,779,180 | 0 | 17.8124 | 54,901,000 | 2021-04-30 |
| 1129 | 2021-05-26 | 9,779,180 | 0 | 17.8124 | 54,901,000 | 2021-04-30 |
| 1130 | 2021-05-25 | 9,779,180 | -1,000 | 17.8124 | 54,901,000 | 2021-04-30 |
| 1131 | 2021-05-24 | 9,780,180 | 0 | 17.8142 | 54,901,000 | 2021-04-30 |
| 1132 | 2021-05-21 | 9,780,180 | 4,000 | 17.8142 | 54,901,000 | 2021-04-30 |
| 1133 | 2021-05-20 | 9,776,180 | 0 | 17.8069 | 54,901,000 | 2021-04-30 |
| 1134 | 2021-05-18 | 9,776,180 | 0 | 17.8069 | 54,901,000 | 2021-04-30 |
| 1135 | 2021-05-17 | 9,776,180 | 0 | 17.8069 | 54,901,000 | 2021-04-30 |
| 1136 | 2021-05-14 | 9,776,180 | 0 | 17.8069 | 54,901,000 | 2021-04-30 |
| 1137 | 2021-05-13 | 9,776,180 | 0 | 17.8069 | 54,901,000 | 2021-04-30 |
| 1138 | 2021-05-12 | 9,776,180 | 0 | 17.8069 | 54,901,000 | 2021-04-30 |
| 1139 | 2021-05-11 | 9,776,180 | 0 | 17.8069 | 54,901,000 | 2021-04-30 |
| 1140 | 2021-05-10 | 9,776,180 | 0 | 17.8069 | 54,901,000 | 2021-04-30 |
| 1141 | 2021-05-07 | 9,776,180 | 0 | 17.8069 | 54,901,000 | 2021-04-30 |
| 1142 | 2021-05-06 | 9,776,180 | 0 | 17.8069 | 54,901,000 | 2021-04-30 |
| 1143 | 2021-05-05 | 9,776,180 | 2,500 | 17.8069 | 54,901,000 | 2021-04-30 |
| 1144 | 2021-05-04 | 9,773,680 | 0 | 17.8024 | 54,901,000 | 2021-04-30 |
| 1145 | 2021-05-03 | 9,773,680 | 0 | 17.8024 | 54,901,000 | 2021-04-30 |
| 1146 | 2021-04-30 | 9,773,680 | 0 | 17.8024 | 54,901,000 | 2021-04-30 |
| 1147 | 2021-04-29 | 9,773,680 | 0 | 17.8024 | 54,901,000 | 2021-03-31 |
| 1148 | 2021-04-28 | 9,773,680 | 0 | 17.8024 | 54,901,000 | 2021-03-31 |
| 1149 | 2021-04-27 | 9,773,680 | 0 | 17.8024 | 54,901,000 | 2021-03-31 |
| 1150 | 2021-04-26 | 9,773,680 | 0 | 17.8024 | 54,901,000 | 2021-03-31 |
| 1151 | 2021-04-23 | 9,773,680 | 0 | 17.8024 | 54,901,000 | 2021-03-31 |
| 1152 | 2021-04-22 | 9,773,680 | -4,500 | 17.8024 | 54,901,000 | 2021-03-31 |
| 1153 | 2021-04-21 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1154 | 2021-04-20 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1155 | 2021-04-19 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1156 | 2021-04-16 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1157 | 2021-04-15 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1158 | 2021-04-14 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1159 | 2021-04-13 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1160 | 2021-04-12 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1161 | 2021-04-09 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1162 | 2021-04-08 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1163 | 2021-04-07 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1164 | 2021-04-01 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1165 | 2021-03-31 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-03-31 |
| 1166 | 2021-03-30 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-02-28 |
| 1167 | 2021-03-29 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-02-28 |
| 1168 | 2021-03-26 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-02-28 |
| 1169 | 2021-03-25 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-02-28 |
| 1170 | 2021-03-24 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-02-28 |
| 1171 | 2021-03-23 | 9,778,180 | 0 | 17.8106 | 54,901,000 | 2021-02-28 |
| 1172 | 2021-03-22 | 9,778,180 | 2,000 | 17.8106 | 54,901,000 | 2021-02-28 |
| 1173 | 2021-03-19 | 9,776,180 | -10,000 | 17.8069 | 54,901,000 | 2021-02-28 |
| 1174 | 2021-03-18 | 9,786,180 | 500 | 17.8251 | 54,901,000 | 2021-02-28 |
| 1175 | 2021-03-17 | 9,785,680 | 0 | 17.8242 | 54,901,000 | 2021-02-28 |
| 1176 | 2021-03-16 | 9,785,680 | -2,000 | 17.8242 | 54,901,000 | 2021-02-28 |
| 1177 | 2021-03-15 | 9,787,680 | 0 | 17.8279 | 54,901,000 | 2021-02-28 |
| 1178 | 2021-03-12 | 9,787,680 | 0 | 17.8279 | 54,901,000 | 2021-02-28 |
| 1179 | 2021-03-11 | 9,787,680 | 0 | 17.8279 | 54,901,000 | 2021-02-28 |
| 1180 | 2021-03-10 | 9,787,680 | 0 | 17.8279 | 54,901,000 | 2021-02-28 |
| 1181 | 2021-03-09 | 9,787,680 | 500 | 17.8279 | 54,901,000 | 2021-02-28 |
| 1182 | 2021-03-08 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2021-02-28 |
| 1183 | 2021-03-05 | 9,787,180 | 27,500 | 17.8270 | 54,901,000 | 2021-02-28 |
| 1184 | 2021-03-04 | 9,759,680 | -3,500 | 17.7769 | 54,901,000 | 2021-02-28 |
| 1185 | 2021-03-03 | 9,763,180 | 0 | 17.7832 | 54,901,000 | 2021-02-28 |
| 1186 | 2021-03-02 | 9,763,180 | 0 | 17.7832 | 54,901,000 | 2021-02-28 |
| 1187 | 2021-03-01 | 9,763,180 | 9,500 | 17.7832 | 54,901,000 | 2021-02-28 |
| 1188 | 2021-02-26 | 9,753,680 | 0 | 17.7659 | 54,901,000 | 2021-01-31 |
| 1189 | 2021-02-25 | 9,753,680 | 0 | 17.7659 | 54,901,000 | 2021-01-31 |
| 1190 | 2021-02-24 | 9,753,680 | 4,500 | 17.7659 | 54,901,000 | 2021-01-31 |
| 1191 | 2021-02-23 | 9,749,180 | 0 | 17.7577 | 54,901,000 | 2021-01-31 |
| 1192 | 2021-02-22 | 9,749,180 | 2,000 | 17.7577 | 54,901,000 | 2021-01-31 |
| 1193 | 2021-02-19 | 9,747,180 | 500 | 17.7541 | 54,901,000 | 2021-01-31 |
| 1194 | 2021-02-18 | 9,746,680 | 500 | 17.7532 | 54,901,000 | 2021-01-31 |
| 1195 | 2021-02-17 | 9,746,180 | -28,000 | 17.7523 | 54,901,000 | 2021-01-31 |
| 1196 | 2021-02-16 | 9,774,180 | 0 | 17.8033 | 54,901,000 | 2021-01-31 |
| 1197 | 2021-02-11 | 9,774,180 | 0 | 17.8033 | 54,901,000 | 2021-01-31 |
| 1198 | 2021-02-10 | 9,774,180 | 0 | 17.8033 | 54,901,000 | 2021-01-31 |
| 1199 | 2021-02-09 | 9,774,180 | 0 | 17.8033 | 54,901,000 | 2021-01-31 |
| 1200 | 2021-02-08 | 9,774,180 | 0 | 17.8033 | 54,901,000 | 2021-01-31 |
| 1201 | 2021-02-05 | 9,774,180 | 0 | 17.8033 | 54,901,000 | 2021-01-31 |
| 1202 | 2021-02-04 | 9,774,180 | 0 | 17.8033 | 54,901,000 | 2021-01-31 |
| 1203 | 2021-02-03 | 9,774,180 | 0 | 17.8033 | 54,901,000 | 2021-01-31 |
| 1204 | 2021-02-02 | 9,774,180 | 0 | 17.8033 | 54,901,000 | 2021-01-31 |
| 1205 | 2021-02-01 | 9,774,180 | 2,000 | 17.8033 | 54,901,000 | 2021-01-31 |
| 1206 | 2021-01-29 | 9,772,180 | 32,000 | 17.7996 | 54,901,000 | 2020-12-31 |
| 1207 | 2021-01-28 | 9,740,180 | 1,000 | 17.7414 | 54,901,000 | 2020-12-31 |
| 1208 | 2021-01-27 | 9,739,180 | 1,000 | 17.7395 | 54,901,000 | 2020-12-31 |
| 1209 | 2021-01-26 | 9,738,180 | 0 | 17.7377 | 54,901,000 | 2020-12-31 |
| 1210 | 2021-01-25 | 9,738,180 | 0 | 17.7377 | 54,901,000 | 2020-12-31 |
| 1211 | 2021-01-22 | 9,738,180 | 0 | 17.7377 | 54,901,000 | 2020-12-31 |
| 1212 | 2021-01-21 | 9,738,180 | 0 | 17.7377 | 54,901,000 | 2020-12-31 |
| 1213 | 2021-01-20 | 9,738,180 | 0 | 17.7377 | 54,901,000 | 2020-12-31 |
| 1214 | 2021-01-19 | 9,738,180 | 0 | 17.7377 | 54,901,000 | 2020-12-31 |
| 1215 | 2021-01-18 | 9,738,180 | 0 | 17.7377 | 54,901,000 | 2020-12-31 |
| 1216 | 2021-01-15 | 9,738,180 | -10,000 | 17.7377 | 54,901,000 | 2020-12-31 |
| 1217 | 2021-01-14 | 9,748,180 | 0 | 17.7559 | 54,901,000 | 2020-12-31 |
| 1218 | 2021-01-13 | 9,748,180 | 0 | 17.7559 | 54,901,000 | 2020-12-31 |
| 1219 | 2021-01-12 | 9,748,180 | 500 | 17.7559 | 54,901,000 | 2020-12-31 |
| 1220 | 2021-01-11 | 9,747,680 | 0 | 17.7550 | 54,901,000 | 2020-12-31 |
| 1221 | 2021-01-08 | 9,747,680 | 0 | 17.7550 | 54,901,000 | 2020-12-31 |
| 1222 | 2021-01-07 | 9,747,680 | 2,000 | 17.7550 | 54,901,000 | 2020-12-31 |
| 1223 | 2021-01-06 | 9,745,680 | 0 | 17.7514 | 54,901,000 | 2020-12-31 |
| 1224 | 2021-01-05 | 9,745,680 | 0 | 17.7514 | 54,901,000 | 2020-12-31 |
| 1225 | 2021-01-04 | 9,745,680 | 1,000 | 17.7514 | 54,901,000 | 2020-12-31 |
| 1226 | 2020-12-31 | 9,744,680 | 500 | 17.7495 | 54,901,000 | 2020-12-31 |
| 1227 | 2020-12-30 | 9,744,180 | 0 | 17.7486 | 54,901,000 | 2020-11-30 |
| 1228 | 2020-12-29 | 9,744,180 | -14,000 | 17.7486 | 54,901,000 | 2020-11-30 |
| 1229 | 2020-12-28 | 9,758,180 | -5,000 | 17.7741 | 54,901,000 | 2020-11-30 |
| 1230 | 2020-12-24 | 9,763,180 | 0 | 17.7832 | 54,901,000 | 2020-11-30 |
| 1231 | 2020-12-23 | 9,763,180 | -1,000 | 17.7832 | 54,901,000 | 2020-11-30 |
| 1232 | 2020-12-22 | 9,764,180 | 0 | 17.7851 | 54,901,000 | 2020-11-30 |
| 1233 | 2020-12-21 | 9,764,180 | 1,000 | 17.7851 | 54,901,000 | 2020-11-30 |
| 1234 | 2020-12-18 | 9,763,180 | 0 | 17.7832 | 54,901,000 | 2020-11-30 |
| 1235 | 2020-12-17 | 9,763,180 | -4,500 | 17.7832 | 54,901,000 | 2020-11-30 |
| 1236 | 2020-12-16 | 9,767,680 | 500 | 17.7914 | 54,901,000 | 2020-11-30 |
| 1237 | 2020-12-15 | 9,767,180 | -20,000 | 17.7905 | 54,901,000 | 2020-11-30 |
| 1238 | 2020-12-14 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-11-30 |
| 1239 | 2020-12-11 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-11-30 |
| 1240 | 2020-12-10 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-11-30 |
| 1241 | 2020-12-09 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-11-30 |
| 1242 | 2020-12-08 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-11-30 |
| 1243 | 2020-12-07 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-11-30 |
| 1244 | 2020-12-04 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-11-30 |
| 1245 | 2020-12-03 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-11-30 |
| 1246 | 2020-12-02 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-11-30 |
| 1247 | 2020-12-01 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-11-30 |
| 1248 | 2020-11-30 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-11-30 |
| 1249 | 2020-11-27 | 9,787,180 | 0 | 17.8270 | 54,901,000 | 2020-10-31 |
| 1250 | 2020-11-26 | 9,787,180 | 2,000 | 17.8270 | 54,901,000 | 2020-10-31 |
| 1251 | 2020-11-25 | 9,785,180 | 0 | 17.8233 | 54,901,000 | 2020-10-31 |
| 1252 | 2020-11-24 | 9,785,180 | 0 | 17.8233 | 54,901,000 | 2020-10-31 |
| 1253 | 2020-11-23 | 9,785,180 | 0 | 17.8233 | 54,901,000 | 2020-10-31 |
| 1254 | 2020-11-20 | 9,785,180 | 0 | 17.8233 | 54,901,000 | 2020-10-31 |
| 1255 | 2020-11-19 | 9,785,180 | 0 | 17.8233 | 54,901,000 | 2020-10-31 |
| 1256 | 2020-11-18 | 9,785,180 | 0 | 17.8233 | 54,901,000 | 2020-10-31 |
| 1257 | 2020-11-17 | 9,785,180 | 0 | 17.8233 | 54,901,000 | 2020-10-31 |
| 1258 | 2020-11-16 | 9,785,180 | 0 | 17.8233 | 54,901,000 | 2020-10-31 |
| 1259 | 2020-11-13 | 9,785,180 | 0 | 17.8233 | 54,901,000 | 2020-10-31 |
| 1260 | 2020-11-12 | 9,785,180 | 10,000 | 17.8233 | 54,901,000 | 2020-10-31 |
| 1261 | 2020-11-11 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-10-31 |
| 1262 | 2020-11-10 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-10-31 |
| 1263 | 2020-11-09 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-10-31 |
| 1264 | 2020-11-06 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-10-31 |
| 1265 | 2020-11-05 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-10-31 |
| 1266 | 2020-11-04 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-10-31 |
| 1267 | 2020-11-03 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-10-31 |
| 1268 | 2020-11-02 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-10-31 |
| 1269 | 2020-10-30 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1270 | 2020-10-29 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1271 | 2020-10-28 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1272 | 2020-10-27 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1273 | 2020-10-23 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1274 | 2020-10-22 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1275 | 2020-10-21 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1276 | 2020-10-20 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1277 | 2020-10-19 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1278 | 2020-10-16 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1279 | 2020-10-15 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1280 | 2020-10-14 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1281 | 2020-10-12 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1282 | 2020-10-09 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1283 | 2020-10-08 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1284 | 2020-10-07 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1285 | 2020-10-06 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1286 | 2020-10-05 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1287 | 2020-09-30 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-09-30 |
| 1288 | 2020-09-29 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-08-31 |
| 1289 | 2020-09-28 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-08-31 |
| 1290 | 2020-09-25 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-08-31 |
| 1291 | 2020-09-24 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-08-31 |
| 1292 | 2020-09-23 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-08-31 |
| 1293 | 2020-09-22 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-08-31 |
| 1294 | 2020-09-21 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-08-31 |
| 1295 | 2020-09-18 | 9,775,180 | 0 | 17.8051 | 54,901,000 | 2020-08-31 |
| 1296 | 2020-09-17 | 9,775,180 | -23,000 | 17.8051 | 54,901,000 | 2020-08-31 |
| 1297 | 2020-09-16 | 9,798,180 | 0 | 17.8470 | 54,901,000 | 2020-08-31 |
| 1298 | 2020-09-15 | 9,798,180 | 0 | 17.8470 | 54,901,000 | 2020-08-31 |
| 1299 | 2020-09-14 | 9,798,180 | 5,000 | 17.8470 | 54,901,000 | 2020-08-31 |
| 1300 | 2020-09-11 | 9,793,180 | 0 | 17.8379 | 54,901,000 | 2020-08-31 |
| 1301 | 2020-09-10 | 9,793,180 | 0 | 17.8379 | 54,901,000 | 2020-08-31 |
| 1302 | 2020-09-09 | 9,793,180 | 0 | 17.8379 | 54,901,000 | 2020-08-31 |
| 1303 | 2020-09-08 | 9,793,180 | 0 | 17.8379 | 54,901,000 | 2020-08-31 |
| 1304 | 2020-09-07 | 9,793,180 | 0 | 17.8379 | 54,901,000 | 2020-08-31 |
| 1305 | 2020-09-04 | 9,793,180 | 0 | 17.8379 | 54,901,000 | 2020-08-31 |
| 1306 | 2020-09-03 | 9,793,180 | 0 | 17.8379 | 54,901,000 | 2020-08-31 |
| 1307 | 2020-09-02 | 9,793,180 | 0 | 17.8379 | 54,901,000 | 2020-08-31 |
| 1308 | 2020-09-01 | 9,793,180 | -10,000 | 17.8379 | 54,901,000 | 2020-08-31 |
| 1309 | 2020-08-31 | 9,803,180 | -500 | 17.8561 | 54,901,000 | 2020-08-31 |
| 1310 | 2020-08-28 | 9,803,680 | 0 | 17.8570 | 54,901,000 | 2020-07-31 |
| 1311 | 2020-08-27 | 9,803,680 | 0 | 17.8570 | 54,901,000 | 2020-07-31 |
| 1312 | 2020-08-26 | 9,803,680 | 0 | 17.8570 | 54,901,000 | 2020-07-31 |
| 1313 | 2020-08-25 | 9,803,680 | 0 | 17.8570 | 54,901,000 | 2020-07-31 |
| 1314 | 2020-08-24 | 9,803,680 | 0 | 17.8570 | 54,901,000 | 2020-07-31 |
| 1315 | 2020-08-21 | 9,803,680 | 0 | 17.8570 | 54,901,000 | 2020-07-31 |
| 1316 | 2020-08-20 | 9,803,680 | 0 | 17.8570 | 54,901,000 | 2020-07-31 |
| 1317 | 2020-08-19 | 9,803,680 | 0 | 17.8570 | 54,901,000 | 2020-07-31 |
| 1318 | 2020-08-18 | 9,803,680 | 1,500 | 17.8570 | 54,901,000 | 2020-07-31 |
| 1319 | 2020-08-17 | 9,802,180 | 0 | 17.8543 | 54,901,000 | 2020-07-31 |
| 1320 | 2020-08-14 | 9,802,180 | 19,500 | 17.8543 | 54,901,000 | 2020-07-31 |
| 1321 | 2020-08-13 | 9,782,680 | 0 | 17.8188 | 54,901,000 | 2020-07-31 |
| 1322 | 2020-08-12 | 9,782,680 | 0 | 17.8188 | 54,901,000 | 2020-07-31 |
| 1323 | 2020-08-11 | 9,782,680 | -1,000 | 17.8188 | 54,901,000 | 2020-07-31 |
| 1324 | 2020-08-10 | 9,783,680 | 0 | 17.8206 | 54,901,000 | 2020-07-31 |
| 1325 | 2020-08-07 | 9,783,680 | 0 | 17.8206 | 54,901,000 | 2020-07-31 |
| 1326 | 2020-08-06 | 9,783,680 | 1,000 | 17.8206 | 54,901,000 | 2020-07-31 |
| 1327 | 2020-08-05 | 9,782,680 | 12,000 | 17.8188 | 54,901,000 | 2020-07-31 |
| 1328 | 2020-08-04 | 9,770,680 | 0 | 17.7969 | 54,901,000 | 2020-07-31 |
| 1329 | 2020-08-03 | 9,770,680 | 0 | 17.7969 | 54,901,000 | 2020-07-31 |
| 1330 | 2020-07-31 | 9,770,680 | 12,000 | 17.7969 | 54,901,000 | 2020-07-31 |
| 1331 | 2020-07-30 | 9,758,680 | 0 | 17.7750 | 54,901,000 | 2020-06-30 |
| 1332 | 2020-07-29 | 9,758,680 | -100,000 | 17.7750 | 54,901,000 | 2020-06-30 |
| 1333 | 2020-07-28 | 9,858,680 | 0 | 17.9572 | 54,901,000 | 2020-06-30 |
| 1334 | 2020-07-27 | 9,858,680 | 8,000 | 17.9572 | 54,901,000 | 2020-06-30 |
| 1335 | 2020-07-24 | 9,850,680 | 0 | 17.9426 | 54,901,000 | 2020-06-30 |
| 1336 | 2020-07-23 | 9,850,680 | 0 | 17.9426 | 54,901,000 | 2020-06-30 |
| 1337 | 2020-07-22 | 9,850,680 | 17,500 | 17.9426 | 54,901,000 | 2020-06-30 |
| 1338 | 2020-07-21 | 9,833,180 | 0 | 17.9107 | 54,901,000 | 2020-06-30 |
| 1339 | 2020-07-20 | 9,833,180 | -11,000 | 17.9107 | 54,901,000 | 2020-06-30 |
| 1340 | 2020-07-17 | 9,844,180 | 0 | 17.9308 | 54,901,000 | 2020-06-30 |
| 1341 | 2020-07-16 | 9,844,180 | 1,000 | 17.9308 | 54,901,000 | 2020-06-30 |
| 1342 | 2020-07-15 | 9,843,180 | 0 | 17.9290 | 54,901,000 | 2020-06-30 |
| 1343 | 2020-07-14 | 9,843,180 | 0 | 17.9290 | 54,901,000 | 2020-06-30 |
| 1344 | 2020-07-13 | 9,843,180 | 500 | 17.9290 | 54,901,000 | 2020-06-30 |
| 1345 | 2020-07-10 | 9,842,680 | -4,500 | 17.9281 | 54,901,000 | 2020-06-30 |
| 1346 | 2020-07-09 | 9,847,180 | 0 | 17.9362 | 54,901,000 | 2020-06-30 |
| 1347 | 2020-07-08 | 9,847,180 | 4,500 | 17.9362 | 54,901,000 | 2020-06-30 |
| 1348 | 2020-07-07 | 9,842,680 | 0 | 17.9281 | 54,901,000 | 2020-06-30 |
| 1349 | 2020-07-06 | 9,842,680 | 147,000 | 17.9281 | 54,901,000 | 2020-06-30 |
| 1350 | 2020-07-03 | 9,695,680 | 21,000 | 17.6603 | 54,901,000 | 2020-06-30 |
| 1351 | 2020-07-02 | 9,674,680 | 0 | 17.6220 | 54,901,000 | 2020-06-30 |
| 1352 | 2020-06-30 | 9,674,680 | 8,000 | 17.6220 | 54,901,000 | 2020-06-30 |
| 1353 | 2020-06-29 | 9,666,680 | 50,000 | 17.6075 | 54,901,000 | 2020-05-31 |
| 1354 | 2020-06-26 | 9,616,680 | 10,000 | 17.5164 | 54,901,000 | 2020-05-31 |
| 1355 | 2020-06-24 | 9,606,680 | 0 | 17.4982 | 54,901,000 | 2020-05-31 |
| 1356 | 2020-06-23 | 9,606,680 | 0 | 17.4982 | 54,901,000 | 2020-05-31 |
| 1357 | 2020-06-22 | 9,606,680 | 0 | 17.4982 | 54,901,000 | 2020-05-31 |
| 1358 | 2020-06-19 | 9,606,680 | 0 | 17.4982 | 54,901,000 | 2020-05-31 |
| 1359 | 2020-06-18 | 9,606,680 | 0 | 17.4982 | 54,901,000 | 2020-05-31 |
| 1360 | 2020-06-17 | 9,606,680 | 0 | 17.4982 | 54,901,000 | 2020-05-31 |
| 1361 | 2020-06-16 | 9,606,680 | 0 | 17.4982 | 54,901,000 | 2020-05-31 |
| 1362 | 2020-06-15 | 9,606,680 | -3,000 | 17.4982 | 54,901,000 | 2020-05-31 |
| 1363 | 2020-06-12 | 9,609,680 | -2,000 | 17.5037 | 54,901,000 | 2020-05-31 |
| 1364 | 2020-06-11 | 9,611,680 | 0 | 17.5073 | 54,901,000 | 2020-05-31 |
| 1365 | 2020-06-10 | 9,611,680 | 0 | 17.5073 | 54,901,000 | 2020-05-31 |
| 1366 | 2020-06-09 | 9,611,680 | -97,500 | 17.5073 | 54,901,000 | 2020-05-31 |
| 1367 | 2020-06-08 | 9,709,180 | -1,000 | 17.6849 | 54,901,000 | 2020-05-31 |
| 1368 | 2020-06-05 | 9,710,180 | -6,000 | 17.6867 | 54,901,000 | 2020-05-31 |
| 1369 | 2020-06-04 | 9,716,180 | 0 | 17.6976 | 54,901,000 | 2020-05-31 |
| 1370 | 2020-06-03 | 9,716,180 | 100,000 | 17.6976 | 54,901,000 | 2020-05-31 |
| 1371 | 2020-06-02 | 9,616,180 | 0 | 17.5155 | 54,901,000 | 2020-05-31 |
| 1372 | 2020-06-01 | 9,616,180 | -500 | 17.5155 | 54,901,000 | 2020-05-31 |
| 1373 | 2020-05-29 | 9,616,680 | 0 | 17.5164 | 54,901,000 | 2020-04-30 |
| 1374 | 2020-05-28 | 9,616,680 | -1,000 | 17.5164 | 54,901,000 | 2020-04-30 |
| 1375 | 2020-05-27 | 9,617,680 | 0 | 17.5182 | 54,901,000 | 2020-04-30 |
| 1376 | 2020-05-26 | 9,617,680 | 0 | 17.5182 | 54,901,000 | 2020-04-30 |
| 1377 | 2020-05-25 | 9,617,680 | 0 | 17.5182 | 54,901,000 | 2020-04-30 |
| 1378 | 2020-05-22 | 9,617,680 | 0 | 17.5182 | 54,901,000 | 2020-04-30 |
| 1379 | 2020-05-21 | 9,617,680 | 0 | 17.5182 | 54,901,000 | 2020-04-30 |
| 1380 | 2020-05-20 | 9,617,680 | 0 | 17.5182 | 54,901,000 | 2020-04-30 |
| 1381 | 2020-05-19 | 9,617,680 | 0 | 17.5182 | 54,901,000 | 2020-04-30 |
| 1382 | 2020-05-18 | 9,617,680 | -500 | 17.5182 | 54,901,000 | 2020-04-30 |
| 1383 | 2020-05-15 | 9,618,180 | 0 | 17.5191 | 54,901,000 | 2020-04-30 |
| 1384 | 2020-05-14 | 9,618,180 | 0 | 17.5191 | 54,901,000 | 2020-04-30 |
| 1385 | 2020-05-13 | 9,618,180 | 0 | 17.5191 | 54,901,000 | 2020-04-30 |
| 1386 | 2020-05-12 | 9,618,180 | 0 | 17.5191 | 54,901,000 | 2020-04-30 |
| 1387 | 2020-05-11 | 9,618,180 | 0 | 17.5191 | 54,901,000 | 2020-04-30 |
| 1388 | 2020-05-08 | 9,618,180 | 0 | 17.5191 | 54,901,000 | 2020-04-30 |
| 1389 | 2020-05-07 | 9,618,180 | 500 | 17.5191 | 54,901,000 | 2020-04-30 |
| 1390 | 2020-05-06 | 9,617,680 | 500 | 17.5182 | 54,901,000 | 2020-04-30 |
| 1391 | 2020-05-05 | 9,617,180 | 23,500 | 17.5173 | 54,901,000 | 2020-04-30 |
| 1392 | 2020-05-04 | 9,593,680 | 0 | 17.4745 | 54,901,000 | 2020-04-30 |
| 1393 | 2020-04-29 | 9,593,680 | 0 | 17.4745 | 54,901,000 | 2020-03-31 |
| 1394 | 2020-04-28 | 9,593,680 | 0 | 17.4745 | 54,901,000 | 2020-03-31 |
| 1395 | 2020-04-27 | 9,593,680 | 0 | 17.4745 | 54,901,000 | 2020-03-31 |
| 1396 | 2020-04-24 | 9,593,680 | 0 | 17.4745 | 54,901,000 | 2020-03-31 |
| 1397 | 2020-04-23 | 9,593,680 | 0 | 17.4745 | 54,901,000 | 2020-03-31 |
| 1398 | 2020-04-22 | 9,593,680 | 0 | 17.4745 | 54,901,000 | 2020-03-31 |
| 1399 | 2020-04-21 | 9,593,680 | 0 | 17.4745 | 54,901,000 | 2020-03-31 |
| 1400 | 2020-04-20 | 9,593,680 | 0 | 17.4745 | 54,901,000 | 2020-03-31 |
| 1401 | 2020-04-17 | 9,593,680 | 0 | 17.4745 | 54,901,000 | 2020-03-31 |
| 1402 | 2020-04-16 | 9,593,680 | 20,000 | 17.4745 | 54,901,000 | 2020-03-31 |
| 1403 | 2020-04-15 | 9,573,680 | 0 | 17.4381 | 54,901,000 | 2020-03-31 |
| 1404 | 2020-04-14 | 9,573,680 | 0 | 17.4381 | 54,901,000 | 2020-03-31 |
| 1405 | 2020-04-09 | 9,573,680 | 0 | 17.4381 | 54,901,000 | 2020-03-31 |
| 1406 | 2020-04-08 | 9,573,680 | 0 | 17.4381 | 54,901,000 | 2020-03-31 |
| 1407 | 2020-04-07 | 9,573,680 | 0 | 17.4381 | 54,901,000 | 2020-03-31 |
| 1408 | 2020-04-06 | 9,573,680 | 0 | 17.4381 | 54,901,000 | 2020-03-31 |
| 1409 | 2020-04-03 | 9,573,680 | 0 | 17.4381 | 54,901,000 | 2020-03-31 |
| 1410 | 2020-04-02 | 9,573,680 | 0 | 17.4381 | 54,901,000 | 2020-03-31 |
| 1411 | 2020-04-01 | 9,573,680 | -1,500 | 17.4381 | 54,901,000 | 2020-03-31 |
| 1412 | 2020-03-31 | 9,575,180 | 0 | 17.4408 | 54,901,000 | 2020-03-31 |
| 1413 | 2020-03-30 | 9,575,180 | 0 | 17.4408 | 54,901,000 | 2020-02-29 |
| 1414 | 2020-03-27 | 9,575,180 | 0 | 17.4408 | 54,901,000 | 2020-02-29 |
| 1415 | 2020-03-26 | 9,575,180 | 0 | 17.4408 | 54,901,000 | 2020-02-29 |
| 1416 | 2020-03-25 | 9,575,180 | 19,500 | 17.4408 | 54,901,000 | 2020-02-29 |
| 1417 | 2020-03-24 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-02-29 |
| 1418 | 2020-03-23 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-02-29 |
| 1419 | 2020-03-20 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-02-29 |
| 1420 | 2020-03-19 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-02-29 |
| 1421 | 2020-03-18 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-02-29 |
| 1422 | 2020-03-17 | 9,555,680 | 500 | 17.4053 | 54,901,000 | 2020-02-29 |
| 1423 | 2020-03-16 | 9,555,180 | 0 | 17.4044 | 54,901,000 | 2020-02-29 |
| 1424 | 2020-03-13 | 9,555,180 | 0 | 17.4044 | 54,901,000 | 2020-02-29 |
| 1425 | 2020-03-12 | 9,555,180 | 0 | 17.4044 | 54,901,000 | 2020-02-29 |
| 1426 | 2020-03-11 | 9,555,180 | 0 | 17.4044 | 54,901,000 | 2020-02-29 |
| 1427 | 2020-03-10 | 9,555,180 | 0 | 17.4044 | 54,901,000 | 2020-02-29 |
| 1428 | 2020-03-09 | 9,555,180 | -500 | 17.4044 | 54,901,000 | 2020-02-29 |
| 1429 | 2020-03-06 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-02-29 |
| 1430 | 2020-03-05 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-02-29 |
| 1431 | 2020-03-04 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-02-29 |
| 1432 | 2020-03-03 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-02-29 |
| 1433 | 2020-03-02 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-02-29 |
| 1434 | 2020-02-28 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1435 | 2020-02-27 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1436 | 2020-02-26 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1437 | 2020-02-25 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1438 | 2020-02-24 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1439 | 2020-02-21 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1440 | 2020-02-20 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1441 | 2020-02-19 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1442 | 2020-02-18 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1443 | 2020-02-17 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1444 | 2020-02-14 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1445 | 2020-02-13 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1446 | 2020-02-12 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1447 | 2020-02-11 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1448 | 2020-02-10 | 9,555,680 | 0 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1449 | 2020-02-07 | 9,555,680 | -500 | 17.4053 | 54,901,000 | 2020-01-31 |
| 1450 | 2020-02-06 | 9,556,180 | 0 | 17.4062 | 54,901,000 | 2020-01-31 |
| 1451 | 2020-02-05 | 9,556,180 | 0 | 17.4062 | 54,901,000 | 2020-01-31 |
| 1452 | 2020-02-04 | 9,556,180 | 0 | 17.4062 | 54,901,000 | 2020-01-31 |
| 1453 | 2020-02-03 | 9,556,180 | 0 | 17.4062 | 54,901,000 | 2020-01-31 |
| 1454 | 2020-01-31 | 9,556,180 | 0 | 17.4062 | 54,901,000 | 2020-01-31 |
| 1455 | 2020-01-30 | 9,556,180 | 0 | 17.4062 | 54,901,000 | 2019-12-31 |
| 1456 | 2020-01-29 | 9,556,180 | 0 | 17.4062 | 54,901,000 | 2019-12-31 |
| 1457 | 2020-01-24 | 9,556,180 | 0 | 17.4062 | 54,901,000 | 2019-12-31 |
| 1458 | 2020-01-23 | 9,556,180 | 0 | 17.4062 | 54,901,000 | 2019-12-31 |
| 1459 | 2020-01-22 | 9,556,180 | 0 | 17.4062 | 54,901,000 | 2019-12-31 |
| 1460 | 2020-01-21 | 9,556,180 | -500 | 17.4062 | 54,901,000 | 2019-12-31 |
| 1461 | 2020-01-20 | 9,556,680 | 0 | 17.4071 | 54,901,000 | 2019-12-31 |
| 1462 | 2020-01-17 | 9,556,680 | 500 | 17.4071 | 54,901,000 | 2019-12-31 |
| 1463 | 2020-01-16 | 9,556,180 | -62,500 | 17.4062 | 54,901,000 | 2019-12-31 |
| 1464 | 2020-01-15 | 9,618,680 | 0 | 17.5200 | 54,901,000 | 2019-12-31 |
| 1465 | 2020-01-14 | 9,618,680 | 0 | 17.5200 | 54,901,000 | 2019-12-31 |
| 1466 | 2020-01-13 | 9,618,680 | 0 | 17.5200 | 54,901,000 | 2019-12-31 |
| 1467 | 2020-01-10 | 9,618,680 | 0 | 17.5200 | 54,901,000 | 2019-12-31 |
| 1468 | 2020-01-09 | 9,618,680 | 0 | 17.5200 | 54,901,000 | 2019-12-31 |
| 1469 | 2020-01-08 | 9,618,680 | -4,500 | 17.5200 | 54,901,000 | 2019-12-31 |
| 1470 | 2020-01-07 | 9,623,180 | 500 | 17.5282 | 54,901,000 | 2019-12-31 |
| 1471 | 2020-01-06 | 9,622,680 | -5,500 | 17.5273 | 54,901,000 | 2019-12-31 |
| 1472 | 2020-01-03 | 9,628,180 | 0 | 17.5373 | 54,901,000 | 2019-12-31 |
| 1473 | 2020-01-02 | 9,628,180 | 0 | 17.5373 | 54,901,000 | 2019-12-31 |
| 1474 | 2019-12-31 | 9,628,180 | 0 | 17.5373 | 54,901,000 | 2019-12-31 |
| 1475 | 2019-12-30 | 9,628,180 | -6,000 | 17.5373 | 54,901,000 | 2019-11-30 |
| 1476 | 2019-12-27 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-11-30 |
| 1477 | 2019-12-24 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-11-30 |
| 1478 | 2019-12-23 | 9,634,180 | -6,000 | 17.5483 | 54,901,000 | 2019-11-30 |
| 1479 | 2019-12-20 | 9,640,180 | -2,500 | 17.5592 | 54,901,000 | 2019-11-30 |
| 1480 | 2019-12-19 | 9,642,680 | 0 | 17.5638 | 54,901,000 | 2019-11-30 |
| 1481 | 2019-12-18 | 9,642,680 | 8,500 | 17.5638 | 54,901,000 | 2019-11-30 |
| 1482 | 2019-12-17 | 9,634,180 | -4,500 | 17.5483 | 54,901,000 | 2019-11-30 |
| 1483 | 2019-12-16 | 9,638,680 | 0 | 17.5565 | 54,901,000 | 2019-11-30 |
| 1484 | 2019-12-13 | 9,638,680 | 4,000 | 17.5565 | 54,901,000 | 2019-11-30 |
| 1485 | 2019-12-12 | 9,634,680 | 0 | 17.5492 | 54,901,000 | 2019-11-30 |
| 1486 | 2019-12-11 | 9,634,680 | 0 | 17.5492 | 54,901,000 | 2019-11-30 |
| 1487 | 2019-12-10 | 9,634,680 | 0 | 17.5492 | 54,901,000 | 2019-11-30 |
| 1488 | 2019-12-09 | 9,634,680 | 0 | 17.5492 | 54,901,000 | 2019-11-30 |
| 1489 | 2019-12-06 | 9,634,680 | 0 | 17.5492 | 54,901,000 | 2019-11-30 |
| 1490 | 2019-12-05 | 9,634,680 | 0 | 17.5492 | 54,901,000 | 2019-11-30 |
| 1491 | 2019-12-04 | 9,634,680 | 0 | 17.5492 | 54,901,000 | 2019-11-30 |
| 1492 | 2019-12-03 | 9,634,680 | 6,500 | 17.5492 | 54,901,000 | 2019-11-30 |
| 1493 | 2019-12-02 | 9,628,180 | 0 | 17.5373 | 54,901,000 | 2019-11-30 |
| 1494 | 2019-11-29 | 9,628,180 | 10,000 | 17.5373 | 54,901,000 | 2019-10-31 |
| 1495 | 2019-11-28 | 9,618,180 | 2,000 | 17.5191 | 54,901,000 | 2019-10-31 |
| 1496 | 2019-11-27 | 9,616,180 | 0 | 17.5155 | 54,901,000 | 2019-10-31 |
| 1497 | 2019-11-26 | 9,616,180 | 0 | 17.5155 | 54,901,000 | 2019-10-31 |
| 1498 | 2019-11-25 | 9,616,180 | 0 | 17.5155 | 54,901,000 | 2019-10-31 |
| 1499 | 2019-11-22 | 9,616,180 | -3,000 | 17.5155 | 54,901,000 | 2019-10-31 |
| 1500 | 2019-11-21 | 9,619,180 | 0 | 17.5210 | 54,901,000 | 2019-10-31 |
| 1501 | 2019-11-20 | 9,619,180 | 0 | 17.5210 | 54,901,000 | 2019-10-31 |
| 1502 | 2019-11-19 | 9,619,180 | 0 | 17.5210 | 54,901,000 | 2019-10-31 |
| 1503 | 2019-11-18 | 9,619,180 | 0 | 17.5210 | 54,901,000 | 2019-10-31 |
| 1504 | 2019-11-15 | 9,619,180 | 500 | 17.5210 | 54,901,000 | 2019-10-31 |
| 1505 | 2019-11-14 | 9,618,680 | 0 | 17.5200 | 54,901,000 | 2019-10-31 |
| 1506 | 2019-11-13 | 9,618,680 | 0 | 17.5200 | 54,901,000 | 2019-10-31 |
| 1507 | 2019-11-12 | 9,618,680 | -1,500 | 17.5200 | 54,901,000 | 2019-10-31 |
| 1508 | 2019-11-11 | 9,620,180 | 0 | 17.5228 | 54,901,000 | 2019-10-31 |
| 1509 | 2019-11-08 | 9,620,180 | 0 | 17.5228 | 54,901,000 | 2019-10-31 |
| 1510 | 2019-11-07 | 9,620,180 | 0 | 17.5228 | 54,901,000 | 2019-10-31 |
| 1511 | 2019-11-06 | 9,620,180 | 0 | 17.5228 | 54,901,000 | 2019-10-31 |
| 1512 | 2019-11-05 | 9,620,180 | 1,000 | 17.5228 | 54,901,000 | 2019-10-31 |
| 1513 | 2019-11-04 | 9,619,180 | 0 | 17.5210 | 54,901,000 | 2019-10-31 |
| 1514 | 2019-11-01 | 9,619,180 | 0 | 17.5210 | 54,901,000 | 2019-10-31 |
| 1515 | 2019-10-31 | 9,619,180 | 0 | 17.5210 | 54,901,000 | 2019-10-31 |
| 1516 | 2019-10-30 | 9,619,180 | -6,000 | 17.5210 | 54,901,000 | 2019-09-30 |
| 1517 | 2019-10-29 | 9,625,180 | 0 | 17.5319 | 54,901,000 | 2019-09-30 |
| 1518 | 2019-10-28 | 9,625,180 | 0 | 17.5319 | 54,901,000 | 2019-09-30 |
| 1519 | 2019-10-25 | 9,625,180 | 4,500 | 17.5319 | 54,901,000 | 2019-09-30 |
| 1520 | 2019-10-24 | 9,620,680 | 0 | 17.5237 | 54,901,000 | 2019-09-30 |
| 1521 | 2019-10-23 | 9,620,680 | 0 | 17.5237 | 54,901,000 | 2019-09-30 |
| 1522 | 2019-10-22 | 9,620,680 | 0 | 17.5237 | 54,901,000 | 2019-09-30 |
| 1523 | 2019-10-21 | 9,620,680 | 0 | 17.5237 | 54,901,000 | 2019-09-30 |
| 1524 | 2019-10-18 | 9,620,680 | 0 | 17.5237 | 54,901,000 | 2019-09-30 |
| 1525 | 2019-10-17 | 9,620,680 | 0 | 17.5237 | 54,901,000 | 2019-09-30 |
| 1526 | 2019-10-16 | 9,620,680 | 10,000 | 17.5237 | 54,901,000 | 2019-09-30 |
| 1527 | 2019-10-15 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-09-30 |
| 1528 | 2019-10-14 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-09-30 |
| 1529 | 2019-10-11 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-09-30 |
| 1530 | 2019-10-10 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-09-30 |
| 1531 | 2019-10-09 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-09-30 |
| 1532 | 2019-10-08 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-09-30 |
| 1533 | 2019-10-04 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-09-30 |
| 1534 | 2019-10-03 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-09-30 |
| 1535 | 2019-10-02 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-09-30 |
| 1536 | 2019-09-30 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-09-30 |
| 1537 | 2019-09-27 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-08-31 |
| 1538 | 2019-09-26 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-08-31 |
| 1539 | 2019-09-25 | 9,610,680 | 0 | 17.5055 | 54,901,000 | 2019-08-31 |
| 1540 | 2019-09-24 | 9,610,680 | -1,500 | 17.5055 | 54,901,000 | 2019-08-31 |
| 1541 | 2019-09-23 | 9,612,180 | 0 | 17.5082 | 54,901,000 | 2019-08-31 |
| 1542 | 2019-09-20 | 9,612,180 | 0 | 17.5082 | 54,901,000 | 2019-08-31 |
| 1543 | 2019-09-19 | 9,612,180 | 0 | 17.5082 | 54,901,000 | 2019-08-31 |
| 1544 | 2019-09-18 | 9,612,180 | 0 | 17.5082 | 54,901,000 | 2019-08-31 |
| 1545 | 2019-09-17 | 9,612,180 | 0 | 17.5082 | 54,901,000 | 2019-08-31 |
| 1546 | 2019-09-16 | 9,612,180 | 0 | 17.5082 | 54,901,000 | 2019-08-31 |
| 1547 | 2019-09-13 | 9,612,180 | 0 | 17.5082 | 54,901,000 | 2019-08-31 |
| 1548 | 2019-09-12 | 9,612,180 | 0 | 17.5082 | 54,901,000 | 2019-08-31 |
| 1549 | 2019-09-11 | 9,612,180 | -22,000 | 17.5082 | 54,901,000 | 2019-08-31 |
| 1550 | 2019-09-10 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-08-31 |
| 1551 | 2019-09-09 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-08-31 |
| 1552 | 2019-09-06 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-08-31 |
| 1553 | 2019-09-05 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-08-31 |
| 1554 | 2019-09-04 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-08-31 |
| 1555 | 2019-09-03 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-08-31 |
| 1556 | 2019-09-02 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-08-31 |
| 1557 | 2019-08-30 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-07-31 |
| 1558 | 2019-08-29 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-07-31 |
| 1559 | 2019-08-28 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-07-31 |
| 1560 | 2019-08-27 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-07-31 |
| 1561 | 2019-08-26 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-07-31 |
| 1562 | 2019-08-23 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-07-31 |
| 1563 | 2019-08-22 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-07-31 |
| 1564 | 2019-08-21 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-07-31 |
| 1565 | 2019-08-20 | 9,634,180 | 0 | 17.5483 | 54,901,000 | 2019-07-31 |
| 1566 | 2019-08-19 | 9,634,180 | 2,500 | 17.5483 | 54,901,000 | 2019-07-31 |
| 1567 | 2019-08-16 | 9,631,680 | 0 | 17.5437 | 54,901,000 | 2019-07-31 |
| 1568 | 2019-08-15 | 9,631,680 | 0 | 17.5437 | 54,901,000 | 2019-07-31 |
| 1569 | 2019-08-14 | 9,631,680 | 0 | 17.5437 | 54,901,000 | 2019-07-31 |
| 1570 | 2019-08-13 | 9,631,680 | 0 | 17.5437 | 54,901,000 | 2019-07-31 |
| 1571 | 2019-08-12 | 9,631,680 | 0 | 17.5437 | 54,901,000 | 2019-07-31 |
| 1572 | 2019-08-09 | 9,631,680 | 0 | 17.5437 | 54,901,000 | 2019-07-31 |
| 1573 | 2019-08-08 | 9,631,680 | -4,000 | 17.5437 | 54,901,000 | 2019-07-31 |
| 1574 | 2019-08-07 | 9,635,680 | 0 | 17.5510 | 54,901,000 | 2019-07-31 |
| 1575 | 2019-08-06 | 9,635,680 | 0 | 17.5510 | 54,901,000 | 2019-07-31 |
| 1576 | 2019-08-05 | 9,635,680 | 0 | 17.5510 | 54,901,000 | 2019-07-31 |
| 1577 | 2019-08-02 | 9,635,680 | 0 | 17.5510 | 54,901,000 | 2019-07-31 |
| 1578 | 2019-08-01 | 9,635,680 | 0 | 17.5510 | 54,901,000 | 2019-07-31 |
| 1579 | 2019-07-31 | 9,635,680 | 0 | 17.5510 | 54,901,000 | 2019-07-31 |
| 1580 | 2019-07-30 | 9,635,680 | 0 | 17.5510 | 54,901,000 | 2019-06-30 |
| 1581 | 2019-07-29 | 9,635,680 | -1,500 | 17.5510 | 54,901,000 | 2019-06-30 |
| 1582 | 2019-07-26 | 9,637,180 | 0 | 17.5537 | 54,901,000 | 2019-06-30 |
| 1583 | 2019-07-25 | 9,637,180 | 0 | 17.5537 | 54,901,000 | 2019-06-30 |
| 1584 | 2019-07-24 | 9,637,180 | 4,000 | 17.5537 | 54,901,000 | 2019-06-30 |
| 1585 | 2019-07-23 | 9,633,180 | 20,000 | 17.5465 | 54,901,000 | 2019-06-30 |
| 1586 | 2019-07-22 | 9,613,180 | -2,500 | 17.5100 | 54,901,000 | 2019-06-30 |
| 1587 | 2019-07-19 | 9,615,680 | -500 | 17.5146 | 54,901,000 | 2019-06-30 |
| 1588 | 2019-07-18 | 9,616,180 | 0 | 17.5155 | 54,901,000 | 2019-06-30 |
| 1589 | 2019-07-17 | 9,616,180 | 0 | 17.5155 | 54,901,000 | 2019-06-30 |
| 1590 | 2019-07-16 | 9,616,180 | -4,000 | 17.5155 | 54,901,000 | 2019-06-30 |
| 1591 | 2019-07-15 | 9,620,180 | 0 | 17.5228 | 54,901,000 | 2019-06-30 |
| 1592 | 2019-07-12 | 9,620,180 | 0 | 17.5228 | 54,901,000 | 2019-06-30 |
| 1593 | 2019-07-11 | 9,620,180 | 0 | 17.5228 | 54,901,000 | 2019-06-30 |
| 1594 | 2019-07-10 | 9,620,180 | 0 | 17.5228 | 54,901,000 | 2019-06-30 |
| 1595 | 2019-07-09 | 9,620,180 | 0 | 17.5228 | 54,901,000 | 2019-06-30 |
| 1596 | 2019-07-08 | 9,620,180 | 0 | 17.5228 | 54,901,000 | 2019-06-30 |
| 1597 | 2019-07-05 | 9,620,180 | 0 | 17.5228 | 54,901,000 | 2019-06-30 |
| 1598 | 2019-07-04 | 9,620,180 | -2,000 | 17.5228 | 54,901,000 | 2019-06-30 |
| 1599 | 2019-07-03 | 9,622,180 | -1,500 | 17.5264 | 54,901,000 | 2019-06-30 |
| 1600 | 2019-07-02 | 9,623,680 | 0 | 17.5292 | 54,901,000 | 2019-06-30 |
| 1601 | 2019-06-28 | 9,623,680 | 0 | 17.5292 | 54,901,000 | 2019-05-31 |
| 1602 | 2019-06-27 | 9,623,680 | 0 | 17.5292 | 54,901,000 | 2019-05-31 |
| 1603 | 2019-06-26 | 9,623,680 | 0 | 17.5292 | 54,901,000 | 2019-05-31 |
| 1604 | 2019-06-25 | 9,623,680 | 0 | 17.5292 | 54,901,000 | 2019-05-31 |
| 1605 | 2019-06-24 | 9,623,680 | 0 | 17.5292 | 54,901,000 | 2019-05-31 |
| 1606 | 2019-06-21 | 9,623,680 | 1,000 | 17.5292 | 54,901,000 | 2019-05-31 |
| 1607 | 2019-06-20 | 9,622,680 | 0 | 17.5273 | 54,901,000 | 2019-05-31 |
| 1608 | 2019-06-19 | 9,622,680 | 0 | 17.5273 | 54,901,000 | 2019-05-31 |
| 1609 | 2019-06-18 | 9,622,680 | 0 | 17.5273 | 54,901,000 | 2019-05-31 |
| 1610 | 2019-06-17 | 9,622,680 | -23,000 | 17.5273 | 54,901,000 | 2019-05-31 |
| 1611 | 2019-06-14 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-05-31 |
| 1612 | 2019-06-13 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-05-31 |
| 1613 | 2019-06-12 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-05-31 |
| 1614 | 2019-06-11 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-05-31 |
| 1615 | 2019-06-10 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-05-31 |
| 1616 | 2019-06-06 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-05-31 |
| 1617 | 2019-06-05 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-05-31 |
| 1618 | 2019-06-04 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-05-31 |
| 1619 | 2019-06-03 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-05-31 |
| 1620 | 2019-05-31 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-05-31 |
| 1621 | 2019-05-30 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-04-30 |
| 1622 | 2019-05-29 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-04-30 |
| 1623 | 2019-05-28 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-04-30 |
| 1624 | 2019-05-27 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-04-30 |
| 1625 | 2019-05-24 | 9,645,680 | 0 | 17.5692 | 54,901,000 | 2019-04-30 |
| 1626 | 2019-05-23 | 9,645,680 | 500 | 17.5692 | 54,901,000 | 2019-04-30 |
| 1627 | 2019-05-22 | 9,645,180 | 1,000 | 17.5683 | 54,901,000 | 2019-04-30 |
| 1628 | 2019-05-21 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1629 | 2019-05-20 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1630 | 2019-05-17 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1631 | 2019-05-16 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1632 | 2019-05-15 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1633 | 2019-05-14 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1634 | 2019-05-10 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1635 | 2019-05-09 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1636 | 2019-05-08 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1637 | 2019-05-07 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1638 | 2019-05-06 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1639 | 2019-05-03 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1640 | 2019-05-02 | 9,644,180 | 0 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1641 | 2019-04-30 | 9,644,180 | -500 | 17.5665 | 54,901,000 | 2019-04-30 |
| 1642 | 2019-04-29 | 9,644,680 | 0 | 17.5674 | 54,901,000 | 2019-03-31 |
| 1643 | 2019-04-26 | 9,644,680 | 0 | 17.5674 | 54,901,000 | 2019-03-31 |
| 1644 | 2019-04-25 | 9,644,680 | 0 | 17.5674 | 54,901,000 | 2019-03-31 |
| 1645 | 2019-04-24 | 9,644,680 | 0 | 17.5674 | 54,901,000 | 2019-03-31 |
| 1646 | 2019-04-23 | 9,644,680 | 0 | 17.5674 | 54,901,000 | 2019-03-31 |
| 1647 | 2019-04-18 | 9,644,680 | 0 | 17.5674 | 54,901,000 | 2019-03-31 |
| 1648 | 2019-04-17 | 9,644,680 | 0 | 17.5674 | 54,901,000 | 2019-03-31 |
| 1649 | 2019-04-16 | 9,644,680 | -500 | 17.5674 | 54,901,000 | 2019-03-31 |
| 1650 | 2019-04-15 | 9,645,180 | 0 | 17.5683 | 54,901,000 | 2019-03-31 |
| 1651 | 2019-04-12 | 9,645,180 | 0 | 17.5683 | 54,901,000 | 2019-03-31 |
| 1652 | 2019-04-11 | 9,645,180 | 0 | 17.5683 | 54,901,000 | 2019-03-31 |
| 1653 | 2019-04-10 | 9,645,180 | 0 | 17.5683 | 54,901,000 | 2019-03-31 |
| 1654 | 2019-04-09 | 9,645,180 | 0 | 17.5683 | 54,901,000 | 2019-03-31 |
| 1655 | 2019-04-08 | 9,645,180 | -4,000 | 17.5683 | 54,901,000 | 2019-03-31 |
| 1656 | 2019-04-04 | 9,649,180 | 0 | 17.5756 | 54,901,000 | 2019-03-31 |
| 1657 | 2019-04-03 | 9,649,180 | 0 | 17.5756 | 54,901,000 | 2019-03-31 |
| 1658 | 2019-04-02 | 9,649,180 | 0 | 17.5756 | 54,901,000 | 2019-03-31 |
| 1659 | 2019-04-01 | 9,649,180 | 0 | 17.5756 | 54,901,000 | 2019-03-31 |
| 1660 | 2019-03-29 | 9,649,180 | 0 | 17.5756 | 54,901,000 | 2019-02-28 |
| 1661 | 2019-03-28 | 9,649,180 | 0 | 17.5756 | 54,901,000 | 2019-02-28 |
| 1662 | 2019-03-27 | 9,649,180 | 0 | 17.5756 | 54,901,000 | 2019-02-28 |
| 1663 | 2019-03-26 | 9,649,180 | 0 | 17.5756 | 54,901,000 | 2019-02-28 |
| 1664 | 2019-03-25 | 9,649,180 | 0 | 17.5756 | 54,901,000 | 2019-02-28 |
| 1665 | 2019-03-22 | 9,649,180 | -6,000 | 17.5756 | 54,901,000 | 2019-02-28 |
| 1666 | 2019-03-21 | 9,655,180 | 0 | 17.5865 | 54,901,000 | 2019-02-28 |
| 1667 | 2019-03-20 | 9,655,180 | 1,000 | 17.5865 | 54,901,000 | 2019-02-28 |
| 1668 | 2019-03-19 | 9,654,180 | 0 | 17.5847 | 54,901,000 | 2019-02-28 |
| 1669 | 2019-03-18 | 9,654,180 | -2,500 | 17.5847 | 54,901,000 | 2019-02-28 |
| 1670 | 2019-03-15 | 9,656,680 | 0 | 17.5893 | 54,901,000 | 2019-02-28 |
| 1671 | 2019-03-14 | 9,656,680 | 0 | 17.5893 | 54,901,000 | 2019-02-28 |
| 1672 | 2019-03-13 | 9,656,680 | 500 | 17.5893 | 54,901,000 | 2019-02-28 |
| 1673 | 2019-03-12 | 9,656,180 | 232,000 | 17.5883 | 54,901,000 | 2019-02-28 |
| 1674 | 2019-03-11 | 9,424,180 | 0 | 17.1658 | 54,901,000 | 2019-02-28 |
| 1675 | 2019-03-08 | 9,424,180 | -1,000 | 17.1658 | 54,901,000 | 2019-02-28 |
| 1676 | 2019-03-07 | 9,425,180 | 0 | 17.1676 | 54,901,000 | 2019-02-28 |
| 1677 | 2019-03-06 | 9,425,180 | -1,500 | 17.1676 | 54,901,000 | 2019-02-28 |
| 1678 | 2019-03-05 | 9,426,680 | 0 | 17.1703 | 54,901,000 | 2019-02-28 |
| 1679 | 2019-03-04 | 9,426,680 | 0 | 17.1703 | 54,901,000 | 2019-02-28 |
| 1680 | 2019-03-01 | 9,426,680 | 2,000 | 17.1703 | 54,901,000 | 2019-02-28 |
| 1681 | 2019-02-28 | 9,424,680 | 4,500 | 17.1667 | 54,901,000 | 2019-02-28 |
| 1682 | 2019-02-27 | 9,420,180 | 0 | 17.1585 | 54,901,000 | 2019-01-31 |
| 1683 | 2019-02-26 | 9,420,180 | 500 | 17.1585 | 54,901,000 | 2019-01-31 |
| 1684 | 2019-02-25 | 9,419,680 | 500 | 17.1576 | 54,901,000 | 2019-01-31 |
| 1685 | 2019-02-22 | 9,419,180 | 0 | 17.1567 | 54,901,000 | 2019-01-31 |
| 1686 | 2019-02-21 | 9,419,180 | 0 | 17.1567 | 54,901,000 | 2019-01-31 |
| 1687 | 2019-02-20 | 9,419,180 | 0 | 17.1567 | 54,901,000 | 2019-01-31 |
| 1688 | 2019-02-19 | 9,419,180 | 0 | 17.1567 | 54,901,000 | 2019-01-31 |
| 1689 | 2019-02-18 | 9,419,180 | -1,000 | 17.1567 | 54,901,000 | 2019-01-31 |
| 1690 | 2019-02-15 | 9,420,180 | 0 | 17.1585 | 54,901,000 | 2019-01-31 |
| 1691 | 2019-02-14 | 9,420,180 | 0 | 17.1585 | 54,901,000 | 2019-01-31 |
| 1692 | 2019-02-13 | 9,420,180 | 0 | 17.1585 | 54,901,000 | 2019-01-31 |
| 1693 | 2019-02-12 | 9,420,180 | 0 | 17.1585 | 54,901,000 | 2019-01-31 |
| 1694 | 2019-02-11 | 9,420,180 | 0 | 17.1585 | 54,901,000 | 2019-01-31 |
| 1695 | 2019-02-08 | 9,420,180 | -8,500 | 17.1585 | 54,901,000 | 2019-01-31 |
| 1696 | 2019-02-04 | 9,428,680 | 6,500 | 17.1740 | 54,901,000 | 2019-01-31 |
| 1697 | 2019-02-01 | 9,422,180 | -5,000 | 17.1621 | 54,901,000 | 2019-01-31 |
| 1698 | 2019-01-31 | 9,427,180 | -4,000 | 17.1712 | 54,901,000 | 2019-01-31 |
| 1699 | 2019-01-30 | 9,431,180 | 5,000 | 17.1785 | 54,901,000 | 2018-12-31 |
| 1700 | 2019-01-29 | 9,426,180 | 0 | 17.1694 | 54,901,000 | 2018-12-31 |
| 1701 | 2019-01-28 | 9,426,180 | 0 | 17.1694 | 54,901,000 | 2018-12-31 |
| 1702 | 2019-01-25 | 9,426,180 | 0 | 17.1694 | 54,901,000 | 2018-12-31 |
| 1703 | 2019-01-24 | 9,426,180 | 0 | 17.1694 | 54,901,000 | 2018-12-31 |
| 1704 | 2019-01-23 | 9,426,180 | 0 | 17.1694 | 54,901,000 | 2018-12-31 |
| 1705 | 2019-01-22 | 9,426,180 | 0 | 17.1694 | 54,901,000 | 2018-12-31 |
| 1706 | 2019-01-21 | 9,426,180 | 1,000 | 17.1694 | 54,901,000 | 2018-12-31 |
| 1707 | 2019-01-18 | 9,425,180 | 0 | 17.1676 | 54,901,000 | 2018-12-31 |
| 1708 | 2019-01-17 | 9,425,180 | 0 | 17.1676 | 54,901,000 | 2018-12-31 |
| 1709 | 2019-01-16 | 9,425,180 | 0 | 17.1676 | 54,901,000 | 2018-12-31 |
| 1710 | 2019-01-15 | 9,425,180 | -2,000 | 17.1676 | 54,901,000 | 2018-12-31 |
| 1711 | 2019-01-14 | 9,427,180 | 0 | 17.1712 | 54,901,000 | 2018-12-31 |
| 1712 | 2019-01-11 | 9,427,180 | 0 | 17.1712 | 54,901,000 | 2018-12-31 |
| 1713 | 2019-01-10 | 9,427,180 | 0 | 17.1712 | 54,901,000 | 2018-12-31 |
| 1714 | 2019-01-09 | 9,427,180 | 0 | 17.1712 | 54,901,000 | 2018-12-31 |
| 1715 | 2019-01-08 | 9,427,180 | 0 | 17.1712 | 54,901,000 | 2018-12-31 |
| 1716 | 2019-01-07 | 9,427,180 | -21,500 | 17.1712 | 54,901,000 | 2018-12-31 |
| 1717 | 2019-01-04 | 9,448,680 | 2,000 | 17.2104 | 54,901,000 | 2018-12-31 |
| 1718 | 2019-01-03 | 9,446,680 | 0 | 17.2068 | 54,901,000 | 2018-12-31 |
| 1719 | 2019-01-02 | 9,446,680 | 0 | 17.2068 | 54,901,000 | 2018-12-31 |
| 1720 | 2018-12-31 | 9,446,680 | 0 | 17.2068 | 54,901,000 | 2018-12-31 |
| 1721 | 2018-12-28 | 9,446,680 | -2,500 | 17.2068 | 54,901,000 | 2018-11-30 |
| 1722 | 2018-12-27 | 9,449,180 | -3,000 | 17.2113 | 54,901,000 | 2018-11-30 |
| 1723 | 2018-12-24 | 9,452,180 | 0 | 17.2168 | 54,901,000 | 2018-11-30 |
| 1724 | 2018-12-21 | 9,452,180 | 0 | 17.2168 | 54,901,000 | 2018-11-30 |
| 1725 | 2018-12-20 | 9,452,180 | -2,000 | 17.2168 | 54,901,000 | 2018-11-30 |
| 1726 | 2018-12-19 | 9,454,180 | -500 | 17.2204 | 54,901,000 | 2018-11-30 |
| 1727 | 2018-12-18 | 9,454,680 | -2,000 | 17.2213 | 54,901,000 | 2018-11-30 |
| 1728 | 2018-12-17 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1729 | 2018-12-14 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1730 | 2018-12-13 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1731 | 2018-12-12 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1732 | 2018-12-11 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1733 | 2018-12-10 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1734 | 2018-12-07 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1735 | 2018-12-06 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1736 | 2018-12-05 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1737 | 2018-12-04 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1738 | 2018-12-03 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1739 | 2018-11-30 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-11-30 |
| 1740 | 2018-11-29 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-10-31 |
| 1741 | 2018-11-28 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-10-31 |
| 1742 | 2018-11-27 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-10-31 |
| 1743 | 2018-11-26 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-10-31 |
| 1744 | 2018-11-23 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-10-31 |
| 1745 | 2018-11-22 | 9,456,680 | 0 | 17.2250 | 54,901,000 | 2018-10-31 |
| 1746 | 2018-11-21 | 9,456,680 | -500 | 17.2250 | 54,901,000 | 2018-10-31 |
| 1747 | 2018-11-20 | 9,457,180 | -20,000 | 17.2259 | 54,901,000 | 2018-10-31 |
| 1748 | 2018-11-19 | 9,477,180 | 0 | 17.2623 | 54,901,000 | 2018-10-31 |
| 1749 | 2018-11-16 | 9,477,180 | 0 | 17.2623 | 54,901,000 | 2018-10-31 |
| 1750 | 2018-11-15 | 9,477,180 | -1,000 | 17.2623 | 54,901,000 | 2018-10-31 |
| 1751 | 2018-11-14 | 9,478,180 | 500 | 17.2641 | 54,901,000 | 2018-10-31 |
| 1752 | 2018-11-13 | 9,477,680 | -39,000 | 17.2632 | 54,901,000 | 2018-10-31 |
| 1753 | 2018-11-12 | 9,516,680 | 0 | 17.3343 | 54,901,000 | 2018-10-31 |
| 1754 | 2018-11-09 | 9,516,680 | 0 | 17.3343 | 54,901,000 | 2018-10-31 |
| 1755 | 2018-11-08 | 9,516,680 | 2,500 | 17.3343 | 54,901,000 | 2018-10-31 |
| 1756 | 2018-11-07 | 9,514,180 | 0 | 17.3297 | 54,901,000 | 2018-10-31 |
| 1757 | 2018-11-06 | 9,514,180 | 0 | 17.3297 | 54,901,000 | 2018-10-31 |
| 1758 | 2018-11-05 | 9,514,180 | 0 | 17.3297 | 54,901,000 | 2018-10-31 |
| 1759 | 2018-11-02 | 9,514,180 | -500 | 17.3297 | 54,901,000 | 2018-10-31 |
| 1760 | 2018-11-01 | 9,514,680 | 0 | 17.3306 | 54,901,000 | 2018-10-31 |
| 1761 | 2018-10-31 | 9,514,680 | -8,000 | 17.3306 | 54,901,000 | 2018-10-31 |
| 1762 | 2018-10-30 | 9,522,680 | 0 | 17.3452 | 54,901,000 | 2018-09-30 |
| 1763 | 2018-10-29 | 9,522,680 | 0 | 17.3452 | 54,901,000 | 2018-09-30 |
| 1764 | 2018-10-26 | 9,522,680 | 0 | 17.3452 | 54,901,000 | 2018-09-30 |
| 1765 | 2018-10-25 | 9,522,680 | 0 | 17.3452 | 54,901,000 | 2018-09-30 |
| 1766 | 2018-10-24 | 9,522,680 | -500 | 17.3452 | 54,901,000 | 2018-09-30 |
| 1767 | 2018-10-23 | 9,523,180 | 0 | 17.3461 | 54,901,000 | 2018-09-30 |
| 1768 | 2018-10-22 | 9,523,180 | 0 | 17.3461 | 54,901,000 | 2018-09-30 |
| 1769 | 2018-10-19 | 9,523,180 | 0 | 17.3461 | 54,901,000 | 2018-09-30 |
| 1770 | 2018-10-18 | 9,523,180 | 0 | 17.3461 | 54,901,000 | 2018-09-30 |
| 1771 | 2018-10-16 | 9,523,180 | -25,000 | 17.3461 | 54,901,000 | 2018-09-30 |
| 1772 | 2018-10-15 | 9,548,180 | 40,500 | 17.3916 | 54,901,000 | 2018-09-30 |
| 1773 | 2018-10-12 | 9,507,680 | 0 | 17.3179 | 54,901,000 | 2018-09-30 |
| 1774 | 2018-10-11 | 9,507,680 | 0 | 17.3179 | 54,901,000 | 2018-09-30 |
| 1775 | 2018-10-10 | 9,507,680 | 0 | 17.3179 | 54,901,000 | 2018-09-30 |
| 1776 | 2018-10-09 | 9,507,680 | 0 | 17.3179 | 54,901,000 | 2018-09-30 |
| 1777 | 2018-10-08 | 9,507,680 | 0 | 17.3179 | 54,901,000 | 2018-09-30 |
| 1778 | 2018-10-05 | 9,507,680 | 0 | 17.3179 | 54,901,000 | 2018-09-30 |
| 1779 | 2018-10-04 | 9,507,680 | 0 | 17.3179 | 54,901,000 | 2018-09-30 |
| 1780 | 2018-10-03 | 9,507,680 | 500 | 17.3179 | 54,901,000 | 2018-09-30 |
| 1781 | 2018-10-02 | 9,507,180 | 1,000 | 17.3170 | 54,901,000 | 2018-09-30 |
| 1782 | 2018-09-28 | 9,506,180 | 0 | 17.3151 | 54,901,000 | 2018-08-31 |
| 1783 | 2018-09-27 | 9,506,180 | 0 | 17.3151 | 54,901,000 | 2018-08-31 |
| 1784 | 2018-09-26 | 9,506,180 | 0 | 17.3151 | 54,901,000 | 2018-08-31 |
| 1785 | 2018-09-24 | 9,506,180 | -6,500 | 17.3151 | 54,901,000 | 2018-08-31 |
| 1786 | 2018-09-21 | 9,512,680 | 0 | 17.3270 | 54,901,000 | 2018-08-31 |
| 1787 | 2018-09-20 | 9,512,680 | 0 | 17.3270 | 54,901,000 | 2018-08-31 |
| 1788 | 2018-09-19 | 9,512,680 | 6,500 | 17.3270 | 54,901,000 | 2018-08-31 |
| 1789 | 2018-09-18 | 9,506,180 | 0 | 17.3151 | 54,901,000 | 2018-08-31 |
| 1790 | 2018-09-17 | 9,506,180 | 2,000 | 17.3151 | 54,901,000 | 2018-08-31 |
| 1791 | 2018-09-14 | 9,504,180 | 0 | 17.3115 | 54,901,000 | 2018-08-31 |
| 1792 | 2018-09-13 | 9,504,180 | 0 | 17.3115 | 54,901,000 | 2018-08-31 |
| 1793 | 2018-09-12 | 9,504,180 | 500 | 17.3115 | 54,901,000 | 2018-08-31 |
| 1794 | 2018-09-11 | 9,503,680 | 0 | 17.3106 | 54,901,000 | 2018-08-31 |
| 1795 | 2018-09-10 | 9,503,680 | 16,500 | 17.3106 | 54,901,000 | 2018-08-31 |
| 1796 | 2018-09-07 | 9,487,180 | 1,000 | 17.2805 | 54,901,000 | 2018-08-31 |
| 1797 | 2018-09-06 | 9,486,180 | 0 | 17.2787 | 54,901,000 | 2018-08-31 |
| 1798 | 2018-09-05 | 9,486,180 | 0 | 17.2787 | 54,901,000 | 2018-08-31 |
| 1799 | 2018-09-04 | 9,486,180 | 0 | 17.2787 | 54,901,000 | 2018-08-31 |
| 1800 | 2018-09-03 | 9,486,180 | 0 | 17.2787 | 54,901,000 | 2018-08-31 |
| 1801 | 2018-08-31 | 9,486,180 | 0 | 17.2787 | 54,901,000 | 2018-08-31 |
| 1802 | 2018-08-30 | 9,486,180 | 0 | 17.2787 | 54,901,000 | 2018-07-31 |
| 1803 | 2018-08-29 | 9,486,180 | 1,000 | 17.2787 | 54,901,000 | 2018-07-31 |
| 1804 | 2018-08-28 | 9,485,180 | 0 | 17.2769 | 54,901,000 | 2018-07-31 |
| 1805 | 2018-08-27 | 9,485,180 | 0 | 17.2769 | 54,901,000 | 2018-07-31 |
| 1806 | 2018-08-24 | 9,485,180 | -500 | 17.2769 | 54,901,000 | 2018-07-31 |
| 1807 | 2018-08-23 | 9,485,680 | 0 | 17.2778 | 54,901,000 | 2018-07-31 |
| 1808 | 2018-08-22 | 9,485,680 | 0 | 17.2778 | 54,901,000 | 2018-07-31 |
| 1809 | 2018-08-21 | 9,485,680 | 500 | 17.2778 | 54,901,000 | 2018-07-31 |
| 1810 | 2018-08-20 | 9,485,180 | 0 | 17.2769 | 54,901,000 | 2018-07-31 |
| 1811 | 2018-08-17 | 9,485,180 | 0 | 17.2769 | 54,901,000 | 2018-07-31 |
| 1812 | 2018-08-16 | 9,485,180 | 0 | 17.2769 | 54,901,000 | 2018-07-31 |
| 1813 | 2018-08-15 | 9,485,180 | 0 | 17.2769 | 54,901,000 | 2018-07-31 |
| 1814 | 2018-08-14 | 9,485,180 | 18,500 | 17.2769 | 54,901,000 | 2018-07-31 |
| 1815 | 2018-08-13 | 9,466,680 | 0 | 17.2432 | 54,901,000 | 2018-07-31 |
| 1816 | 2018-08-10 | 9,466,680 | 101,500 | 17.2432 | 54,901,000 | 2018-07-31 |
| 1817 | 2018-08-09 | 9,365,180 | 0 | 17.0583 | 54,901,000 | 2018-07-31 |
| 1818 | 2018-08-08 | 9,365,180 | -7,000 | 17.0583 | 54,901,000 | 2018-07-31 |
| 1819 | 2018-08-07 | 9,372,180 | -500 | 17.0711 | 54,901,000 | 2018-07-31 |
| 1820 | 2018-08-06 | 9,372,680 | 0 | 17.0720 | 54,901,000 | 2018-07-31 |
| 1821 | 2018-08-03 | 9,372,680 | 0 | 17.0720 | 54,901,000 | 2018-07-31 |
| 1822 | 2018-08-02 | 9,372,680 | 0 | 17.0720 | 54,901,000 | 2018-07-31 |
| 1823 | 2018-08-01 | 9,372,680 | -1,000 | 17.0720 | 54,901,000 | 2018-07-31 |
| 1824 | 2018-07-31 | 9,373,680 | 0 | 17.0738 | 54,901,000 | 2018-07-31 |
| 1825 | 2018-07-30 | 9,373,680 | 0 | 17.0738 | 54,901,000 | 2018-06-30 |
| 1826 | 2018-07-27 | 9,373,680 | -1,500 | 17.0738 | 54,901,000 | 2018-06-30 |
| 1827 | 2018-07-26 | 9,375,180 | 0 | 17.0765 | 54,901,000 | 2018-06-30 |
| 1828 | 2018-07-25 | 9,375,180 | 0 | 17.0765 | 54,901,000 | 2018-06-30 |
| 1829 | 2018-07-24 | 9,375,180 | 0 | 17.0765 | 54,901,000 | 2018-06-30 |
| 1830 | 2018-07-23 | 9,375,180 | 0 | 17.0765 | 54,901,000 | 2018-06-30 |
| 1831 | 2018-07-20 | 9,375,180 | 0 | 17.0765 | 54,901,000 | 2018-06-30 |
| 1832 | 2018-07-19 | 9,375,180 | 500 | 17.0765 | 54,901,000 | 2018-06-30 |
| 1833 | 2018-07-18 | 9,374,680 | 0 | 17.0756 | 54,901,000 | 2018-06-30 |
| 1834 | 2018-07-17 | 9,374,680 | 0 | 17.0756 | 54,901,000 | 2018-06-30 |
| 1835 | 2018-07-16 | 9,374,680 | -2,500 | 17.0756 | 54,901,000 | 2018-06-30 |
| 1836 | 2018-07-13 | 9,377,180 | 3,500 | 17.0802 | 54,901,000 | 2018-06-30 |
| 1837 | 2018-07-12 | 9,373,680 | 7,000 | 17.0738 | 54,901,000 | 2018-06-30 |
| 1838 | 2018-07-11 | 9,366,680 | 500 | 17.0610 | 54,901,000 | 2018-06-30 |
| 1839 | 2018-07-10 | 9,366,180 | 23,000 | 17.0601 | 54,901,000 | 2018-06-30 |
| 1840 | 2018-07-09 | 9,343,180 | 0 | 17.0182 | 54,901,000 | 2018-06-30 |
| 1841 | 2018-07-06 | 9,343,180 | 0 | 17.0182 | 54,901,000 | 2018-06-30 |
| 1842 | 2018-07-05 | 9,343,180 | 0 | 17.0182 | 54,901,000 | 2018-06-30 |
| 1843 | 2018-07-04 | 9,343,180 | 0 | 17.0182 | 54,901,000 | 2018-06-30 |
| 1844 | 2018-07-03 | 9,343,180 | 0 | 17.0182 | 54,901,000 | 2018-06-30 |
| 1845 | 2018-06-29 | 9,343,180 | 0 | 17.0182 | 54,901,000 | 2018-05-31 |
| 1846 | 2018-06-28 | 9,343,180 | 0 | 17.0182 | 54,901,000 | 2018-05-31 |
| 1847 | 2018-06-27 | 9,343,180 | 0 | 17.0182 | 54,901,000 | 2018-05-31 |
| 1848 | 2018-06-26 | 9,343,180 | 0 | 17.0182 | 54,901,000 | 2018-05-31 |
| 1849 | 2018-06-25 | 9,343,180 | 0 | 17.0182 | 54,901,000 | 2018-05-31 |
| 1850 | 2018-06-22 | 9,343,180 | -1,000 | 17.0182 | 54,901,000 | 2018-05-31 |
| 1851 | 2018-06-21 | 9,344,180 | 0 | 17.0201 | 54,901,000 | 2018-05-31 |
| 1852 | 2018-06-20 | 9,344,180 | 0 | 17.0201 | 54,901,000 | 2018-05-31 |
| 1853 | 2018-06-19 | 9,344,180 | 10,500 | 17.0201 | 54,901,000 | 2018-05-31 |
| 1854 | 2018-06-15 | 9,333,680 | 61,500 | 17.0009 | 54,901,000 | 2018-05-31 |
| 1855 | 2018-06-14 | 9,272,180 | 76,000 | 16.8889 | 54,901,000 | 2018-05-31 |
| 1856 | 2018-06-13 | 9,196,180 | 16,000 | 16.7505 | 54,901,000 | 2018-05-31 |
| 1857 | 2018-06-12 | 9,180,180 | 0 | 16.7213 | 54,901,000 | 2018-05-31 |
| 1858 | 2018-06-11 | 9,180,180 | 500 | 16.7213 | 54,901,000 | 2018-05-31 |
| 1859 | 2018-06-08 | 9,179,680 | 0 | 16.7204 | 54,901,000 | 2018-05-31 |
| 1860 | 2018-06-07 | 9,179,680 | 0 | 16.7204 | 54,901,000 | 2018-05-31 |
| 1861 | 2018-06-06 | 9,179,680 | -2,500 | 16.7204 | 54,901,000 | 2018-05-31 |
| 1862 | 2018-06-05 | 9,182,180 | 0 | 16.7250 | 54,901,000 | 2018-05-31 |
| 1863 | 2018-06-04 | 9,182,180 | 1,000 | 16.7250 | 54,901,000 | 2018-05-31 |
| 1864 | 2018-06-01 | 9,181,180 | 0 | 16.7232 | 54,901,000 | 2018-05-31 |
| 1865 | 2018-05-31 | 9,181,180 | 0 | 16.7232 | 54,901,000 | 2018-05-31 |
| 1866 | 2018-05-30 | 9,181,180 | 0 | 16.7232 | 54,901,000 | 2018-04-30 |
| 1867 | 2018-05-29 | 9,181,180 | 0 | 16.7232 | 54,901,000 | 2018-04-30 |
| 1868 | 2018-05-28 | 9,181,180 | 0 | 16.7232 | 54,901,000 | 2018-04-30 |
| 1869 | 2018-05-25 | 9,181,180 | 0 | 16.7232 | 54,901,000 | 2018-04-30 |
| 1870 | 2018-05-24 | 9,181,180 | 0 | 16.7232 | 54,901,000 | 2018-04-30 |
| 1871 | 2018-05-23 | 9,181,180 | 0 | 16.7232 | 54,901,000 | 2018-04-30 |
| 1872 | 2018-05-21 | 9,181,180 | -500 | 16.7232 | 54,901,000 | 2018-04-30 |
| 1873 | 2018-05-18 | 9,181,680 | 0 | 16.7241 | 54,901,000 | 2018-04-30 |
| 1874 | 2018-05-17 | 9,181,680 | 0 | 16.7241 | 54,901,000 | 2018-04-30 |
| 1875 | 2018-05-16 | 9,181,680 | 0 | 16.7241 | 54,901,000 | 2018-04-30 |
| 1876 | 2018-05-15 | 9,181,680 | 7,000 | 16.7241 | 54,901,000 | 2018-04-30 |
| 1877 | 2018-05-14 | 9,174,680 | 0 | 16.7113 | 54,901,000 | 2018-04-30 |
| 1878 | 2018-05-11 | 9,174,680 | 0 | 16.7113 | 54,901,000 | 2018-04-30 |
| 1879 | 2018-05-10 | 9,174,680 | 0 | 16.7113 | 54,901,000 | 2018-04-30 |
| 1880 | 2018-05-09 | 9,174,680 | 3,000 | 16.7113 | 54,901,000 | 2018-04-30 |
| 1881 | 2018-05-08 | 9,171,680 | 0 | 16.7059 | 54,901,000 | 2018-04-30 |
| 1882 | 2018-05-07 | 9,171,680 | 0 | 16.7059 | 54,901,000 | 2018-04-30 |
| 1883 | 2018-05-04 | 9,171,680 | -10,500 | 16.7059 | 54,901,000 | 2018-04-30 |
| 1884 | 2018-05-03 | 9,182,180 | 0 | 16.7250 | 54,901,000 | 2018-04-30 |
| 1885 | 2018-05-02 | 9,182,180 | 0 | 16.7250 | 54,901,000 | 2018-04-30 |
| 1886 | 2018-04-30 | 9,182,180 | 0 | 16.7250 | 54,901,000 | 2018-04-30 |
| 1887 | 2018-04-27 | 9,182,180 | 0 | 16.7250 | 54,901,000 | 2018-03-31 |
| 1888 | 2018-04-26 | 9,182,180 | -4,000 | 16.7250 | 54,901,000 | 2018-03-31 |
| 1889 | 2018-04-25 | 9,186,180 | -2,000 | 16.7323 | 54,901,000 | 2018-03-31 |
| 1890 | 2018-04-24 | 9,188,180 | 6,500 | 16.7359 | 54,901,000 | 2018-03-31 |
| 1891 | 2018-04-23 | 9,181,680 | 0 | 16.7241 | 54,901,000 | 2018-03-31 |
| 1892 | 2018-04-20 | 9,181,680 | 0 | 16.7241 | 54,901,000 | 2018-03-31 |
| 1893 | 2018-04-19 | 9,181,680 | 0 | 16.7241 | 54,901,000 | 2018-03-31 |
| 1894 | 2018-04-18 | 9,181,680 | 0 | 16.7241 | 54,901,000 | 2018-03-31 |
| 1895 | 2018-04-17 | 9,181,680 | 0 | 16.7241 | 54,901,000 | 2018-03-31 |
| 1896 | 2018-04-16 | 9,181,680 | 0 | 16.7241 | 54,901,000 | 2018-03-31 |
| 1897 | 2018-04-13 | 9,181,680 | 2,500 | 16.7241 | 54,901,000 | 2018-03-31 |
| 1898 | 2018-04-12 | 9,179,180 | 2,500 | 16.7195 | 54,901,000 | 2018-03-31 |
| 1899 | 2018-04-11 | 9,176,680 | 0 | 16.7150 | 54,901,000 | 2018-03-31 |
| 1900 | 2018-04-10 | 9,176,680 | 0 | 16.7150 | 54,901,000 | 2018-03-31 |
| 1901 | 2018-04-09 | 9,176,680 | 1,000 | 16.7150 | 54,901,000 | 2018-03-31 |
| 1902 | 2018-04-06 | 9,175,680 | 101,500 | 16.7131 | 54,901,000 | 2018-03-31 |
| 1903 | 2018-04-04 | 9,074,180 | -2,000 | 16.5283 | 54,901,000 | 2018-03-31 |
| 1904 | 2018-04-03 | 9,076,180 | 0 | 16.5319 | 54,901,000 | 2018-03-31 |
| 1905 | 2018-03-29 | 9,076,180 | 0 | 16.5319 | 54,901,000 | 2018-02-28 |
| 1906 | 2018-03-28 | 9,076,180 | 0 | 16.5319 | 54,901,000 | 2018-02-28 |
| 1907 | 2018-03-27 | 9,076,180 | 500 | 16.5319 | 54,901,000 | 2018-02-28 |
| 1908 | 2018-03-26 | 9,075,680 | 0 | 16.5310 | 54,901,000 | 2018-02-28 |
| 1909 | 2018-03-23 | 9,075,680 | 0 | 16.5310 | 54,901,000 | 2018-02-28 |
| 1910 | 2018-03-22 | 9,075,680 | 500 | 16.5310 | 54,901,000 | 2018-02-28 |
| 1911 | 2018-03-21 | 9,075,180 | -1,500 | 16.5301 | 54,901,000 | 2018-02-28 |
| 1912 | 2018-03-20 | 9,076,680 | 1,500 | 16.5328 | 54,901,000 | 2018-02-28 |
| 1913 | 2018-03-19 | 9,075,180 | 0 | 16.5301 | 54,901,000 | 2018-02-28 |
| 1914 | 2018-03-16 | 9,075,180 | -39,500 | 16.5301 | 54,901,000 | 2018-02-28 |
| 1915 | 2018-03-15 | 9,114,680 | 0 | 16.6020 | 54,901,000 | 2018-02-28 |
| 1916 | 2018-03-14 | 9,114,680 | -11,000 | 16.6020 | 54,901,000 | 2018-02-28 |
| 1917 | 2018-03-13 | 9,125,680 | 0 | 16.6221 | 54,901,000 | 2018-02-28 |
| 1918 | 2018-03-12 | 9,125,680 | -500 | 16.6221 | 54,901,000 | 2018-02-28 |
| 1919 | 2018-03-09 | 9,126,180 | 0 | 16.6230 | 54,901,000 | 2018-02-28 |
| 1920 | 2018-03-08 | 9,126,180 | -1,000 | 16.6230 | 54,901,000 | 2018-02-28 |
| 1921 | 2018-03-07 | 9,127,180 | 0 | 16.6248 | 54,901,000 | 2018-02-28 |
| 1922 | 2018-03-06 | 9,127,180 | 0 | 16.6248 | 54,901,000 | 2018-02-28 |
| 1923 | 2018-03-05 | 9,127,180 | 0 | 16.6248 | 54,901,000 | 2018-02-28 |
| 1924 | 2018-03-02 | 9,127,180 | 0 | 16.6248 | 54,901,000 | 2018-02-28 |
| 1925 | 2018-03-01 | 9,127,180 | 5,000 | 16.6248 | 54,901,000 | 2018-02-28 |
| 1926 | 2018-02-28 | 9,122,180 | 0 | 16.6157 | 54,901,000 | 2018-02-28 |
| 1927 | 2018-02-27 | 9,122,180 | -9,000 | 16.6157 | 54,901,000 | 2018-01-31 |
| 1928 | 2018-02-26 | 9,131,180 | 0 | 16.6321 | 54,901,000 | 2018-01-31 |
| 1929 | 2018-02-23 | 9,131,180 | 0 | 16.6321 | 54,901,000 | 2018-01-31 |
| 1930 | 2018-02-22 | 9,131,180 | 0 | 16.6321 | 54,901,000 | 2018-01-31 |
| 1931 | 2018-02-21 | 9,131,180 | 2,000 | 16.6321 | 54,901,000 | 2018-01-31 |
| 1932 | 2018-02-20 | 9,129,180 | 0 | 16.6284 | 54,901,000 | 2018-01-31 |
| 1933 | 2018-02-15 | 9,129,180 | 0 | 16.6284 | 54,901,000 | 2018-01-31 |
| 1934 | 2018-02-14 | 9,129,180 | 10,500 | 16.6284 | 54,901,000 | 2018-01-31 |
| 1935 | 2018-02-13 | 9,118,680 | 10,000 | 16.6093 | 54,901,000 | 2018-01-31 |
| 1936 | 2018-02-12 | 9,108,680 | 2,000 | 16.5911 | 54,901,000 | 2018-01-31 |
| 1937 | 2018-02-09 | 9,106,680 | 16,000 | 16.5875 | 54,901,000 | 2018-01-31 |
| 1938 | 2018-02-08 | 9,090,680 | 0 | 16.5583 | 54,901,000 | 2018-01-31 |
| 1939 | 2018-02-07 | 9,090,680 | 0 | 16.5583 | 54,901,000 | 2018-01-31 |
| 1940 | 2018-02-06 | 9,090,680 | 0 | 16.5583 | 54,901,000 | 2018-01-31 |
| 1941 | 2018-02-05 | 9,090,680 | 0 | 16.5583 | 54,901,000 | 2018-01-31 |
| 1942 | 2018-02-02 | 9,090,680 | 0 | 16.5583 | 54,901,000 | 2018-01-31 |
| 1943 | 2018-02-01 | 9,090,680 | 0 | 16.5583 | 54,901,000 | 2018-01-31 |
| 1944 | 2018-01-31 | 9,090,680 | 0 | 16.5583 | 54,901,000 | 2018-01-31 |
| 1945 | 2018-01-30 | 9,090,680 | -27,000 | 16.5583 | 54,901,000 | 2017-12-31 |
| 1946 | 2018-01-29 | 9,117,680 | -209,000 | 16.6075 | 54,901,000 | 2017-12-31 |
| 1947 | 2018-01-26 | 9,326,680 | 50,000 | 16.9882 | 54,901,000 | 2017-12-31 |
| 1948 | 2018-01-25 | 9,276,680 | -1,000 | 16.8971 | 54,901,000 | 2017-12-31 |
| 1949 | 2018-01-24 | 9,277,680 | 0 | 16.8989 | 54,901,000 | 2017-12-31 |
| 1950 | 2018-01-23 | 9,277,680 | -51,500 | 16.8989 | 54,901,000 | 2017-12-31 |
| 1951 | 2018-01-22 | 9,329,180 | 0 | 16.9927 | 54,901,000 | 2017-12-31 |
| 1952 | 2018-01-19 | 9,329,180 | 0 | 16.9927 | 54,901,000 | 2017-12-31 |
| 1953 | 2018-01-18 | 9,329,180 | 0 | 16.9927 | 54,901,000 | 2017-12-31 |
| 1954 | 2018-01-17 | 9,329,180 | -500 | 16.9927 | 54,901,000 | 2017-12-31 |
| 1955 | 2018-01-16 | 9,329,680 | 45,500 | 16.9936 | 54,901,000 | 2017-12-31 |
| 1956 | 2018-01-15 | 9,284,180 | 500 | 16.9108 | 54,901,000 | 2017-12-31 |
| 1957 | 2018-01-12 | 9,283,680 | 9,500 | 16.9099 | 54,901,000 | 2017-12-31 |
| 1958 | 2018-01-11 | 9,274,180 | 0 | 16.8926 | 54,901,000 | 2017-12-31 |
| 1959 | 2018-01-10 | 9,274,180 | 0 | 16.8926 | 54,901,000 | 2017-12-31 |
| 1960 | 2018-01-09 | 9,274,180 | -6,000 | 16.8926 | 54,901,000 | 2017-12-31 |
| 1961 | 2018-01-08 | 9,280,180 | -5,000 | 16.9035 | 54,901,000 | 2017-12-31 |
| 1962 | 2018-01-05 | 9,285,180 | -3,000 | 16.9126 | 54,901,000 | 2017-12-31 |
| 1963 | 2018-01-04 | 9,288,180 | -2,500 | 16.9181 | 54,901,000 | 2017-12-31 |
| 1964 | 2018-01-03 | 9,290,680 | -12,000 | 16.9226 | 54,901,000 | 2017-12-31 |
| 1965 | 2018-01-02 | 9,302,680 | -1,000 | 16.9445 | 54,901,000 | 2017-12-31 |
| 1966 | 2017-12-29 | 9,303,680 | 0 | 16.9463 | 54,901,000 | 2017-11-30 |
| 1967 | 2017-12-28 | 9,303,680 | -14,500 | 16.9463 | 54,901,000 | 2017-11-30 |
| 1968 | 2017-12-27 | 9,318,180 | -7,500 | 16.9727 | 54,901,000 | 2017-11-30 |
| 1969 | 2017-12-22 | 9,325,680 | 0 | 16.9864 | 54,901,000 | 2017-11-30 |
| 1970 | 2017-12-21 | 9,325,680 | 0 | 16.9864 | 54,901,000 | 2017-11-30 |
| 1971 | 2017-12-20 | 9,325,680 | 0 | 16.9864 | 54,901,000 | 2017-11-30 |
| 1972 | 2017-12-19 | 9,325,680 | 0 | 16.9864 | 54,901,000 | 2017-11-30 |
| 1973 | 2017-12-18 | 9,325,680 | 0 | 16.9864 | 54,901,000 | 2017-11-30 |
| 1974 | 2017-12-15 | 9,325,680 | 0 | 16.9864 | 54,901,000 | 2017-11-30 |
| 1975 | 2017-12-14 | 9,325,680 | 0 | 16.9864 | 54,901,000 | 2017-11-30 |
| 1976 | 2017-12-13 | 9,325,680 | 0 | 16.9864 | 54,901,000 | 2017-11-30 |
| 1977 | 2017-12-12 | 9,325,680 | 0 | 16.9864 | 54,901,000 | 2017-11-30 |
| 1978 | 2017-12-11 | 9,325,680 | 107,000 | 16.9864 | 54,901,000 | 2017-11-30 |
| 1979 | 2017-12-08 | 9,218,680 | 0 | 16.7915 | 54,901,000 | 2017-11-30 |
| 1980 | 2017-12-07 | 9,218,680 | 0 | 16.7915 | 54,901,000 | 2017-11-30 |
| 1981 | 2017-12-06 | 9,218,680 | 0 | 16.7915 | 54,901,000 | 2017-11-30 |
| 1982 | 2017-12-05 | 9,218,680 | 0 | 16.7915 | 54,901,000 | 2017-11-30 |
| 1983 | 2017-12-04 | 9,218,680 | 0 | 16.7915 | 54,901,000 | 2017-11-30 |
| 1984 | 2017-12-01 | 9,218,680 | -6,500 | 16.7915 | 54,901,000 | 2017-11-30 |
| 1985 | 2017-11-30 | 9,225,180 | 0 | 16.8033 | 54,901,000 | 2017-11-30 |
| 1986 | 2017-11-29 | 9,225,180 | 0 | 16.8033 | 54,901,000 | 2017-10-31 |
| 1987 | 2017-11-28 | 9,225,180 | 0 | 16.8033 | 54,901,000 | 2017-10-31 |
| 1988 | 2017-11-27 | 9,225,180 | -2,500 | 16.8033 | 54,901,000 | 2017-10-31 |
| 1989 | 2017-11-24 | 9,227,680 | 9,000 | 16.8079 | 54,901,000 | 2017-10-31 |
| 1990 | 2017-11-23 | 9,218,680 | 0 | 16.7915 | 54,901,000 | 2017-10-31 |
| 1991 | 2017-11-22 | 9,218,680 | 0 | 16.7915 | 54,901,000 | 2017-10-31 |
| 1992 | 2017-11-21 | 9,218,680 | 0 | 16.7915 | 54,901,000 | 2017-10-31 |
| 1993 | 2017-11-20 | 9,218,680 | 0 | 16.7915 | 54,901,000 | 2017-10-31 |
| 1994 | 2017-11-17 | 9,218,680 | 0 | 16.7915 | 54,901,000 | 2017-10-31 |
| 1995 | 2017-11-16 | 9,218,680 | 0 | 16.7915 | 54,901,000 | 2017-10-31 |
| 1996 | 2017-11-15 | 9,218,680 | -11,000 | 16.7915 | 54,901,000 | 2017-10-31 |
| 1997 | 2017-11-14 | 9,229,680 | 1,500 | 16.8115 | 54,901,000 | 2017-10-31 |
| 1998 | 2017-11-13 | 9,228,180 | 0 | 16.8088 | 54,901,000 | 2017-10-31 |
| 1999 | 2017-11-10 | 9,228,180 | -1,000 | 16.8088 | 54,901,000 | 2017-10-31 |
| 2000 | 2017-11-09 | 9,229,180 | 0 | 16.8106 | 54,901,000 | 2017-10-31 |
| 2001 | 2017-11-08 | 9,229,180 | 0 | 16.8106 | 54,901,000 | 2017-10-31 |
| 2002 | 2017-11-07 | 9,229,180 | 0 | 16.8106 | 54,901,000 | 2017-10-31 |
| 2003 | 2017-11-06 | 9,229,180 | 0 | 16.8106 | 54,901,000 | 2017-10-31 |
| 2004 | 2017-11-03 | 9,229,180 | -24,500 | 16.8106 | 54,901,000 | 2017-10-31 |
| 2005 | 2017-11-02 | 9,253,680 | -3,000 | 16.8552 | 54,901,000 | 2017-10-31 |
| 2006 | 2017-11-01 | 9,256,680 | 8,000 | 16.8607 | 54,901,000 | 2017-10-31 |
| 2007 | 2017-10-31 | 9,248,680 | 0 | 16.8461 | 54,901,000 | 2017-10-31 |
| 2008 | 2017-10-30 | 9,248,680 | -20,000 | 16.8461 | 54,901,000 | 2017-09-30 |
| 2009 | 2017-10-27 | 9,268,680 | 25,000 | 16.8825 | 54,901,000 | 2017-09-30 |
| 2010 | 2017-10-26 | 9,243,680 | 9,000 | 16.8370 | 54,901,000 | 2017-09-30 |
| 2011 | 2017-10-25 | 9,234,680 | 0 | 16.8206 | 54,901,000 | 2017-09-30 |
| 2012 | 2017-10-24 | 9,234,680 | -2,000 | 16.8206 | 54,901,000 | 2017-09-30 |
| 2013 | 2017-10-23 | 9,236,680 | 0 | 16.8242 | 54,901,000 | 2017-09-30 |
| 2014 | 2017-10-20 | 9,236,680 | 34,500 | 16.8242 | 54,901,000 | 2017-09-30 |
| 2015 | 2017-10-19 | 9,202,180 | 0 | 16.7614 | 54,901,000 | 2017-09-30 |
| 2016 | 2017-10-18 | 9,202,180 | 0 | 16.7614 | 54,901,000 | 2017-09-30 |
| 2017 | 2017-10-17 | 9,202,180 | 0 | 16.7614 | 54,901,000 | 2017-09-30 |
| 2018 | 2017-10-16 | 9,202,180 | 0 | 16.7614 | 54,901,000 | 2017-09-30 |
| 2019 | 2017-10-13 | 9,202,180 | -9,000 | 16.7614 | 54,901,000 | 2017-09-30 |
| 2020 | 2017-10-12 | 9,211,180 | -68,000 | 16.7778 | 54,901,000 | 2017-09-30 |
| 2021 | 2017-10-11 | 9,279,180 | 12,000 | 16.9017 | 54,901,000 | 2017-09-30 |
| 2022 | 2017-10-10 | 9,267,180 | -974,000 | 16.8798 | 54,901,000 | 2017-09-30 |
| 2023 | 2017-10-09 | 10,241,180 | -20,000 | 18.6539 | 54,901,000 | 2017-09-30 |
| 2024 | 2017-10-06 | 10,261,180 | -7,000 | 18.6903 | 54,901,000 | 2017-09-30 |
| 2025 | 2017-10-04 | 10,268,180 | 0 | 18.7031 | 54,901,000 | 2017-09-30 |
| 2026 | 2017-10-03 | 10,268,180 | 0 | 18.7031 | 54,901,000 | 2017-09-30 |
| 2027 | 2017-09-29 | 10,268,180 | 0 | 18.7031 | 54,901,000 | 2017-08-31 |
| 2028 | 2017-09-28 | 10,268,180 | 0 | 18.7031 | 54,901,000 | 2017-08-31 |
| 2029 | 2017-09-27 | 10,268,180 | -3,000 | 18.7031 | 54,901,000 | 2017-08-31 |
| 2030 | 2017-09-26 | 10,271,180 | 1,000 | 18.7085 | 54,901,000 | 2017-08-31 |
| 2031 | 2017-09-25 | 10,270,180 | -10,000 | 18.7067 | 54,901,000 | 2017-08-31 |
| 2032 | 2017-09-22 | 10,280,180 | -6,500 | 18.7249 | 54,901,000 | 2017-08-31 |
| 2033 | 2017-09-21 | 10,286,680 | 0 | 18.7368 | 54,901,000 | 2017-08-31 |
| 2034 | 2017-09-20 | 10,286,680 | 0 | 18.7368 | 54,901,000 | 2017-08-31 |
| 2035 | 2017-09-19 | 10,286,680 | -500 | 18.7368 | 54,901,000 | 2017-08-31 |
| 2036 | 2017-09-18 | 10,287,180 | 0 | 18.7377 | 54,901,000 | 2017-08-31 |
| 2037 | 2017-09-15 | 10,287,180 | -23,500 | 18.7377 | 54,901,000 | 2017-08-31 |
| 2038 | 2017-09-14 | 10,310,680 | -72,500 | 18.7805 | 54,901,000 | 2017-08-31 |
| 2039 | 2017-09-13 | 10,383,180 | 0 | 18.9126 | 54,901,000 | 2017-08-31 |
| 2040 | 2017-09-12 | 10,383,180 | 0 | 18.9126 | 54,901,000 | 2017-08-31 |
| 2041 | 2017-09-11 | 10,383,180 | -3,000 | 18.9126 | 54,901,000 | 2017-08-31 |
| 2042 | 2017-09-08 | 10,386,180 | 18,000 | 18.9180 | 54,901,000 | 2017-08-31 |
| 2043 | 2017-09-07 | 10,368,180 | 0 | 18.8852 | 54,901,000 | 2017-08-31 |
| 2044 | 2017-09-06 | 10,368,180 | 0 | 18.8852 | 54,901,000 | 2017-08-31 |
| 2045 | 2017-09-05 | 10,368,180 | 0 | 18.8852 | 54,901,000 | 2017-08-31 |
| 2046 | 2017-09-04 | 10,368,180 | 500 | 18.8852 | 54,901,000 | 2017-08-31 |
| 2047 | 2017-09-01 | 10,367,680 | 0 | 18.8843 | 54,901,000 | 2017-08-31 |
| 2048 | 2017-08-31 | 10,367,680 | 0 | 18.8843 | 54,901,000 | 2017-08-31 |
| 2049 | 2017-08-30 | 10,367,680 | 0 | 18.8843 | 54,901,000 | 2017-07-31 |
| 2050 | 2017-08-29 | 10,367,680 | -3,500 | 18.8843 | 54,901,000 | 2017-07-31 |
| 2051 | 2017-08-28 | 10,371,180 | 0 | 18.8907 | 54,901,000 | 2017-07-31 |
| 2052 | 2017-08-25 | 10,371,180 | 0 | 18.8907 | 54,901,000 | 2017-07-31 |
| 2053 | 2017-08-24 | 10,371,180 | 0 | 18.8907 | 54,901,000 | 2017-07-31 |
| 2054 | 2017-08-23 | 10,371,180 | 0 | 18.8907 | 54,901,000 | 2017-07-31 |
| 2055 | 2017-08-22 | 10,371,180 | 11,500 | 18.8907 | 54,901,000 | 2017-07-31 |
| 2056 | 2017-08-21 | 10,359,680 | 0 | 18.8697 | 54,901,000 | 2017-07-31 |
| 2057 | 2017-08-18 | 10,359,680 | 0 | 18.8697 | 54,901,000 | 2017-07-31 |
| 2058 | 2017-08-17 | 10,359,680 | -19,000 | 18.8697 | 54,901,000 | 2017-07-31 |
| 2059 | 2017-08-16 | 10,378,680 | -9,000 | 18.9044 | 54,901,000 | 2017-07-31 |
| 2060 | 2017-08-15 | 10,387,680 | 1,000 | 18.9207 | 54,901,000 | 2017-07-31 |
| 2061 | 2017-08-14 | 10,386,680 | -4,000 | 18.9189 | 54,901,000 | 2017-07-31 |
| 2062 | 2017-08-11 | 10,390,680 | 2,500 | 18.9262 | 54,901,000 | 2017-07-31 |
| 2063 | 2017-08-10 | 10,388,180 | 0 | 18.9217 | 54,901,000 | 2017-07-31 |
| 2064 | 2017-08-09 | 10,388,180 | -51,000 | 18.9217 | 54,901,000 | 2017-07-31 |
| 2065 | 2017-08-08 | 10,439,180 | -18,500 | 19.0146 | 54,901,000 | 2017-07-31 |
| 2066 | 2017-08-07 | 10,457,680 | -6,000 | 19.0483 | 54,901,000 | 2017-07-31 |
| 2067 | 2017-08-04 | 10,463,680 | 0 | 19.0592 | 54,901,000 | 2017-07-31 |
| 2068 | 2017-08-03 | 10,463,680 | -5,000 | 19.0592 | 54,901,000 | 2017-07-31 |
| 2069 | 2017-08-02 | 10,468,680 | 79,000 | 19.0683 | 54,901,000 | 2017-07-31 |
| 2070 | 2017-08-01 | 10,389,680 | 0 | 18.9244 | 54,901,000 | 2017-07-31 |
| 2071 | 2017-07-31 | 10,389,680 | -28,000 | 18.9244 | 54,901,000 | 2017-07-31 |
| 2072 | 2017-07-28 | 10,417,680 | -5,000 | 18.9754 | 54,901,000 | 2017-06-30 |
| 2073 | 2017-07-27 | 10,422,680 | 0 | 18.9845 | 54,901,000 | 2017-06-30 |
| 2074 | 2017-07-26 | 10,422,680 | -500 | 18.9845 | 54,901,000 | 2017-06-30 |
| 2075 | 2017-07-25 | 10,423,180 | 0 | 18.9854 | 54,901,000 | 2017-06-30 |
| 2076 | 2017-07-24 | 10,423,180 | 0 | 18.9854 | 54,901,000 | 2017-06-30 |
| 2077 | 2017-07-21 | 10,423,180 | 0 | 18.9854 | 54,901,000 | 2017-06-30 |
| 2078 | 2017-07-20 | 10,423,180 | -1,000 | 18.9854 | 54,901,000 | 2017-06-30 |
| 2079 | 2017-07-19 | 10,424,180 | 0 | 18.9872 | 54,901,000 | 2017-06-30 |
| 2080 | 2017-07-18 | 10,424,180 | 0 | 18.9872 | 54,901,000 | 2017-06-30 |
| 2081 | 2017-07-17 | 10,424,180 | 0 | 18.9872 | 54,901,000 | 2017-06-30 |
| 2082 | 2017-07-14 | 10,424,180 | -1,000 | 18.9872 | 54,901,000 | 2017-06-30 |
| 2083 | 2017-07-13 | 10,425,180 | 0 | 18.9891 | 54,901,000 | 2017-06-30 |
| 2084 | 2017-07-12 | 10,425,180 | 0 | 18.9891 | 54,901,000 | 2017-06-30 |
| 2085 | 2017-07-11 | 10,425,180 | -4,000 | 18.9891 | 54,901,000 | 2017-06-30 |
| 2086 | 2017-07-10 | 10,429,180 | 0 | 18.9963 | 54,901,000 | 2017-06-30 |
| 2087 | 2017-07-07 | 10,429,180 | 500 | 18.9963 | 54,901,000 | 2017-06-30 |
| 2088 | 2017-07-06 | 10,428,680 | 0 | 18.9954 | 54,901,000 | 2017-06-30 |
| 2089 | 2017-07-05 | 10,428,680 | 0 | 18.9954 | 54,901,000 | 2017-06-30 |
| 2090 | 2017-07-04 | 10,428,680 | 13,000 | 18.9954 | 54,901,000 | 2017-06-30 |
| 2091 | 2017-07-03 | 10,415,680 | 1,000 | 18.9717 | 54,901,000 | 2017-06-30 |
| 2092 | 2017-06-30 | 10,414,680 | 28,500 | 18.9699 | 54,901,000 | 2017-06-30 |
| 2093 | 2017-06-29 | 10,386,180 | 0 | 18.9180 | 54,901,000 | 2017-05-31 |
| 2094 | 2017-06-28 | 10,386,180 | 0 | 18.9180 | 54,901,000 | 2017-05-31 |
| 2095 | 2017-06-27 | 10,386,180 | -7,500 | 18.9180 | 54,901,000 | 2017-05-31 |
| 2096 | 2017-06-26 | 10,393,680 | 0 | 18.9317 | 54,901,000 | 2017-05-31 |
| 2097 | 2017-06-23 | 10,393,680 | -1,000 | 18.9317 | 54,901,000 | 2017-05-31 |
| 2098 | 2017-06-22 | 10,394,680 | -2,500 | 18.9335 | 54,901,000 | 2017-05-31 |
| 2099 | 2017-06-21 | 10,397,180 | -500 | 18.9381 | 54,901,000 | 2017-05-31 |
| 2100 | 2017-06-20 | 10,397,680 | 0 | 18.9390 | 54,901,000 | 2017-05-31 |
| 2101 | 2017-06-19 | 10,397,680 | 0 | 18.9390 | 54,901,000 | 2017-05-31 |
| 2102 | 2017-06-16 | 10,397,680 | 0 | 18.9390 | 54,901,000 | 2017-05-31 |
| 2103 | 2017-06-15 | 10,397,680 | 0 | 18.9390 | 54,901,000 | 2017-05-31 |
| 2104 | 2017-06-14 | 10,397,680 | 0 | 18.9390 | 54,901,000 | 2017-05-31 |
| 2105 | 2017-06-13 | 10,397,680 | 0 | 18.9390 | 54,901,000 | 2017-05-31 |
| 2106 | 2017-06-12 | 10,397,680 | -6,000 | 18.9390 | 54,901,000 | 2017-05-31 |
| 2107 | 2017-06-09 | 10,403,680 | 0 | 18.9499 | 54,901,000 | 2017-05-31 |
| 2108 | 2017-06-08 | 10,403,680 | 0 | 18.9499 | 54,901,000 | 2017-05-31 |
| 2109 | 2017-06-07 | 10,403,680 | 0 | 18.9499 | 54,901,000 | 2017-05-31 |
| 2110 | 2017-06-06 | 10,403,680 | 0 | 18.9499 | 54,901,000 | 2017-05-31 |
| 2111 | 2017-06-05 | 10,403,680 | 0 | 18.9499 | 54,901,000 | 2017-05-31 |
| 2112 | 2017-06-02 | 10,403,680 | 0 | 18.9499 | 54,901,000 | 2017-05-31 |
| 2113 | 2017-06-01 | 10,403,680 | 0 | 18.9499 | 54,901,000 | 2017-05-31 |
| 2114 | 2017-05-31 | 10,403,680 | 0 | 18.9499 | 54,901,000 | 2017-05-31 |
| 2115 | 2017-05-29 | 10,403,680 | 0 | 18.9499 | 54,901,000 | 2017-04-30 |
| 2116 | 2017-05-26 | 10,403,680 | 0 | 18.9499 | 54,901,000 | 2017-04-30 |
| 2117 | 2017-05-25 | 10,403,680 | 39,500 | 18.9499 | 54,901,000 | 2017-04-30 |
| 2118 | 2017-05-24 | 10,364,180 | 60,000 | 18.8779 | 54,901,000 | 2017-04-30 |
| 2119 | 2017-05-23 | 10,304,180 | 75,000 | 18.7687 | 54,901,000 | 2017-04-30 |
| 2120 | 2017-05-22 | 10,229,180 | 1,000 | 18.6320 | 54,901,000 | 2017-04-30 |
| 2121 | 2017-05-19 | 10,228,180 | 0 | 18.6302 | 54,901,000 | 2017-04-30 |
| 2122 | 2017-05-18 | 10,228,180 | -1,000 | 18.6302 | 54,901,000 | 2017-04-30 |
| 2123 | 2017-05-17 | 10,229,180 | -10,000 | 18.6320 | 54,901,000 | 2017-04-30 |
| 2124 | 2017-05-16 | 10,239,180 | 1,000 | 18.6503 | 54,901,000 | 2017-04-30 |
| 2125 | 2017-05-15 | 10,238,180 | 0 | 18.6484 | 54,901,000 | 2017-04-30 |
| 2126 | 2017-05-12 | 10,238,180 | -10,000 | 18.6484 | 54,901,000 | 2017-04-30 |
| 2127 | 2017-05-11 | 10,248,180 | 5,000 | 18.6667 | 54,901,000 | 2017-04-30 |
| 2128 | 2017-05-10 | 10,243,180 | -29,500 | 18.6575 | 54,901,000 | 2017-04-30 |
| 2129 | 2017-05-09 | 10,272,680 | 0 | 18.7113 | 54,901,000 | 2017-04-30 |
| 2130 | 2017-05-08 | 10,272,680 | 0 | 18.7113 | 54,901,000 | 2017-04-30 |
| 2131 | 2017-05-05 | 10,272,680 | 3,000 | 18.7113 | 54,901,000 | 2017-04-30 |
| 2132 | 2017-05-04 | 10,269,680 | 0 | 18.7058 | 54,901,000 | 2017-04-30 |
| 2133 | 2017-05-02 | 10,269,680 | -3,000 | 18.7058 | 54,901,000 | 2017-04-30 |
| 2134 | 2017-04-28 | 10,272,680 | -25,000 | 18.7113 | 54,901,000 | 2017-03-31 |
| 2135 | 2017-04-27 | 10,297,680 | -10,000 | 18.7568 | 54,901,000 | 2017-03-31 |
| 2136 | 2017-04-26 | 10,307,680 | 0 | 18.7750 | 54,901,000 | 2017-03-31 |
| 2137 | 2017-04-25 | 10,307,680 | 0 | 18.7750 | 54,901,000 | 2017-03-31 |
| 2138 | 2017-04-24 | 10,307,680 | 1,500 | 18.7750 | 54,901,000 | 2017-03-31 |
| 2139 | 2017-04-21 | 10,306,180 | 0 | 18.7723 | 54,901,000 | 2017-03-31 |
| 2140 | 2017-04-20 | 10,306,180 | -20,000 | 18.7723 | 54,901,000 | 2017-03-31 |
| 2141 | 2017-04-19 | 10,326,180 | -21,000 | 18.8087 | 54,901,000 | 2017-03-31 |
| 2142 | 2017-04-18 | 10,347,180 | -18,000 | 18.8470 | 54,901,000 | 2017-03-31 |
| 2143 | 2017-04-13 | 10,365,180 | 0 | 18.8798 | 54,901,000 | 2017-03-31 |
| 2144 | 2017-04-12 | 10,365,180 | 0 | 18.8798 | 54,901,000 | 2017-03-31 |
| 2145 | 2017-04-11 | 10,365,180 | -1,500 | 18.8798 | 54,901,000 | 2017-03-31 |
| 2146 | 2017-04-10 | 10,366,680 | 0 | 18.8825 | 54,901,000 | 2017-03-31 |
| 2147 | 2017-04-07 | 10,366,680 | 0 | 18.8825 | 54,901,000 | 2017-03-31 |
| 2148 | 2017-04-06 | 10,366,680 | -19,000 | 18.8825 | 54,901,000 | 2017-03-31 |
| 2149 | 2017-04-05 | 10,385,680 | 0 | 18.9171 | 54,901,000 | 2017-03-31 |
| 2150 | 2017-04-03 | 10,385,680 | 0 | 18.9171 | 54,901,000 | 2017-03-31 |
| 2151 | 2017-03-31 | 10,385,680 | 0 | 18.9171 | 54,901,000 | 2017-03-31 |
| 2152 | 2017-03-30 | 10,385,680 | 0 | 18.9171 | 54,901,000 | 2017-02-28 |
| 2153 | 2017-03-29 | 10,385,680 | 1,500 | 18.9171 | 54,901,000 | 2017-02-28 |
| 2154 | 2017-03-28 | 10,384,180 | 0 | 18.9144 | 54,901,000 | 2017-02-28 |
| 2155 | 2017-03-27 | 10,384,180 | -15,500 | 18.9144 | 54,901,000 | 2017-02-28 |
| 2156 | 2017-03-24 | 10,399,680 | 1,500 | 18.9426 | 54,901,000 | 2017-02-28 |
| 2157 | 2017-03-23 | 10,398,180 | -204,000 | 18.9399 | 54,901,000 | 2017-02-28 |
| 2158 | 2017-03-22 | 10,602,180 | -12,000 | 19.3115 | 54,901,000 | 2017-02-28 |
| 2159 | 2017-03-21 | 10,614,180 | 0 | 19.3333 | 54,901,000 | 2017-02-28 |
| 2160 | 2017-03-20 | 10,614,180 | -500 | 19.3333 | 54,901,000 | 2017-02-28 |
| 2161 | 2017-03-17 | 10,614,680 | 2,000 | 19.3342 | 54,901,000 | 2017-02-28 |
| 2162 | 2017-03-16 | 10,612,680 | -15,000 | 19.3306 | 54,901,000 | 2017-02-28 |
| 2163 | 2017-03-15 | 10,627,680 | 0 | 19.3579 | 54,901,000 | 2017-02-28 |
| 2164 | 2017-03-14 | 10,627,680 | 0 | 19.3579 | 54,901,000 | 2017-02-28 |
| 2165 | 2017-03-13 | 10,627,680 | 0 | 19.3579 | 54,901,000 | 2017-02-28 |
| 2166 | 2017-03-10 | 10,627,680 | -500 | 19.3579 | 54,901,000 | 2017-02-28 |
| 2167 | 2017-03-09 | 10,628,180 | 0 | 19.3588 | 54,901,000 | 2017-02-28 |
| 2168 | 2017-03-08 | 10,628,180 | 0 | 19.3588 | 54,901,000 | 2017-02-28 |
| 2169 | 2017-03-07 | 10,628,180 | -3,000 | 19.3588 | 54,901,000 | 2017-02-28 |
| 2170 | 2017-03-06 | 10,631,180 | 0 | 19.3643 | 54,901,000 | 2017-02-28 |
| 2171 | 2017-03-03 | 10,631,180 | 0 | 19.3643 | 54,901,000 | 2017-02-28 |
| 2172 | 2017-03-02 | 10,631,180 | 0 | 19.3643 | 54,901,000 | 2017-02-28 |
| 2173 | 2017-03-01 | 10,631,180 | 0 | 19.3643 | 54,901,000 | 2017-02-28 |
| 2174 | 2017-02-28 | 10,631,180 | -4,500 | 19.3643 | 54,901,000 | 2017-02-28 |
| 2175 | 2017-02-27 | 10,635,680 | -1,000 | 19.3725 | 54,901,000 | 2017-01-31 |
| 2176 | 2017-02-24 | 10,636,680 | 0 | 19.3743 | 54,901,000 | 2017-01-31 |
| 2177 | 2017-02-23 | 10,636,680 | 0 | 19.3743 | 54,901,000 | 2017-01-31 |
| 2178 | 2017-02-22 | 10,636,680 | 0 | 19.3743 | 54,901,000 | 2017-01-31 |
| 2179 | 2017-02-21 | 10,636,680 | 0 | 19.3743 | 54,901,000 | 2017-01-31 |
| 2180 | 2017-02-20 | 10,636,680 | -17,500 | 19.3743 | 54,901,000 | 2017-01-31 |
| 2181 | 2017-02-17 | 10,654,180 | 88,000 | 19.4062 | 54,901,000 | 2017-01-31 |
| 2182 | 2017-02-16 | 10,566,180 | -500 | 19.2459 | 54,901,000 | 2017-01-31 |
| 2183 | 2017-02-15 | 10,566,680 | 0 | 19.2468 | 54,901,000 | 2017-01-31 |
| 2184 | 2017-02-14 | 10,566,680 | 0 | 19.2468 | 54,901,000 | 2017-01-31 |
| 2185 | 2017-02-13 | 10,566,680 | 403,000 | 19.2468 | 54,901,000 | 2017-01-31 |
| 2186 | 2017-02-10 | 10,163,680 | 0 | 18.5127 | 54,901,000 | 2017-01-31 |
| 2187 | 2017-02-09 | 10,163,680 | -9,000 | 18.5127 | 54,901,000 | 2017-01-31 |
| 2188 | 2017-02-08 | 10,172,680 | 4,000 | 18.5291 | 54,901,000 | 2017-01-31 |
| 2189 | 2017-02-07 | 10,168,680 | 0 | 18.5218 | 54,901,000 | 2017-01-31 |
| 2190 | 2017-02-06 | 10,168,680 | -2,000 | 18.5218 | 54,901,000 | 2017-01-31 |
| 2191 | 2017-02-03 | 10,170,680 | -1,500 | 18.5255 | 54,901,000 | 2017-01-31 |
| 2192 | 2017-02-02 | 10,172,180 | 0 | 18.5282 | 54,901,000 | 2017-01-31 |
| 2193 | 2017-02-01 | 10,172,180 | 0 | 18.5282 | 54,901,000 | 2017-01-31 |
| 2194 | 2017-01-27 | 10,172,180 | 0 | 18.5282 | 54,901,000 | 2016-12-31 |
| 2195 | 2017-01-26 | 10,172,180 | -9,500 | 18.5282 | 54,901,000 | 2016-12-31 |
| 2196 | 2017-01-25 | 10,181,680 | 0 | 18.5455 | 54,901,000 | 2016-12-31 |
| 2197 | 2017-01-24 | 10,181,680 | -15,000 | 18.5455 | 54,901,000 | 2016-12-31 |
| 2198 | 2017-01-23 | 10,196,680 | -1,000 | 18.5728 | 54,901,000 | 2016-12-31 |
| 2199 | 2017-01-20 | 10,197,680 | 0 | 18.5747 | 54,901,000 | 2016-12-31 |
| 2200 | 2017-01-19 | 10,197,680 | 0 | 18.5747 | 54,901,000 | 2016-12-31 |
| 2201 | 2017-01-18 | 10,197,680 | 0 | 18.5747 | 54,901,000 | 2016-12-31 |
| 2202 | 2017-01-17 | 10,197,680 | 0 | 18.5747 | 54,901,000 | 2016-12-31 |
| 2203 | 2017-01-16 | 10,197,680 | -1,000 | 18.5747 | 54,901,000 | 2016-12-31 |
| 2204 | 2017-01-13 | 10,198,680 | 10,000 | 18.5765 | 54,901,000 | 2016-12-31 |
| 2205 | 2017-01-12 | 10,188,680 | 0 | 18.5583 | 54,901,000 | 2016-12-31 |
| 2206 | 2017-01-11 | 10,188,680 | 0 | 18.5583 | 54,901,000 | 2016-12-31 |
| 2207 | 2017-01-10 | 10,188,680 | 0 | 18.5583 | 54,901,000 | 2016-12-31 |
| 2208 | 2017-01-09 | 10,188,680 | 0 | 18.5583 | 54,901,000 | 2016-12-31 |
| 2209 | 2017-01-06 | 10,188,680 | 0 | 18.5583 | 54,901,000 | 2016-12-31 |
| 2210 | 2017-01-05 | 10,188,680 | -2,500 | 18.5583 | 54,901,000 | 2016-12-31 |
| 2211 | 2017-01-04 | 10,191,180 | 0 | 18.5628 | 54,901,000 | 2016-12-31 |
| 2212 | 2017-01-03 | 10,191,180 | 0 | 18.5628 | 54,901,000 | 2016-12-31 |
| 2213 | 2016-12-30 | 10,191,180 | 0 | 18.5628 | 54,901,000 | 2016-11-30 |
| 2214 | 2016-12-29 | 10,191,180 | 0 | 18.5628 | 54,901,000 | 2016-11-30 |
| 2215 | 2016-12-28 | 10,191,180 | -18,000 | 18.5628 | 54,901,000 | 2016-11-30 |
| 2216 | 2016-12-23 | 10,209,180 | -500 | 18.5956 | 54,901,000 | 2016-11-30 |
| 2217 | 2016-12-22 | 10,209,680 | 2,000 | 18.5965 | 54,901,000 | 2016-11-30 |
| 2218 | 2016-12-21 | 10,207,680 | 0 | 18.5929 | 54,901,000 | 2016-11-30 |
| 2219 | 2016-12-20 | 10,207,680 | 0 | 18.5929 | 54,901,000 | 2016-11-30 |
| 2220 | 2016-12-19 | 10,207,680 | 0 | 18.5929 | 54,901,000 | 2016-11-30 |
| 2221 | 2016-12-16 | 10,207,680 | -500 | 18.5929 | 54,901,000 | 2016-11-30 |
| 2222 | 2016-12-15 | 10,208,180 | 0 | 18.5938 | 54,901,000 | 2016-11-30 |
| 2223 | 2016-12-14 | 10,208,180 | -2,000 | 18.5938 | 54,901,000 | 2016-11-30 |
| 2224 | 2016-12-13 | 10,210,180 | -500 | 18.5974 | 54,901,000 | 2016-11-30 |
| 2225 | 2016-12-12 | 10,210,680 | 0 | 18.5983 | 54,901,000 | 2016-11-30 |
| 2226 | 2016-12-09 | 10,210,680 | 0 | 18.5983 | 54,901,000 | 2016-11-30 |
| 2227 | 2016-12-08 | 10,210,680 | 7,000 | 18.5983 | 54,901,000 | 2016-11-30 |
| 2228 | 2016-12-07 | 10,203,680 | 0 | 18.5856 | 54,901,000 | 2016-11-30 |
| 2229 | 2016-12-06 | 10,203,680 | -21,000 | 18.5856 | 54,901,000 | 2016-11-30 |
| 2230 | 2016-12-05 | 10,224,680 | 0 | 18.6239 | 54,901,000 | 2016-11-30 |
| 2231 | 2016-12-02 | 10,224,680 | 0 | 18.6239 | 54,901,000 | 2016-11-30 |
| 2232 | 2016-12-01 | 10,224,680 | 0 | 18.6239 | 54,901,000 | 2016-11-30 |
| 2233 | 2016-11-30 | 10,224,680 | 0 | 18.6239 | 54,901,000 | 2016-11-30 |
| 2234 | 2016-11-29 | 10,224,680 | 0 | 18.6239 | 54,901,000 | 2016-10-31 |
| 2235 | 2016-11-28 | 10,224,680 | 0 | 18.6239 | 54,901,000 | 2016-10-31 |
| 2236 | 2016-11-25 | 10,224,680 | 0 | 18.6239 | 54,901,000 | 2016-10-31 |
| 2237 | 2016-11-24 | 10,224,680 | 0 | 18.6239 | 54,901,000 | 2016-10-31 |
| 2238 | 2016-11-23 | 10,224,680 | -4,000 | 18.6239 | 54,901,000 | 2016-10-31 |
| 2239 | 2016-11-22 | 10,228,680 | 7,000 | 18.6311 | 54,901,000 | 2016-10-31 |
| 2240 | 2016-11-21 | 10,221,680 | 0 | 18.6184 | 54,901,000 | 2016-10-31 |
| 2241 | 2016-11-18 | 10,221,680 | -19,500 | 18.6184 | 54,901,000 | 2016-10-31 |
| 2242 | 2016-11-17 | 10,241,180 | 0 | 18.6539 | 54,901,000 | 2016-10-31 |
| 2243 | 2016-11-16 | 10,241,180 | 0 | 18.6539 | 54,901,000 | 2016-10-31 |
| 2244 | 2016-11-15 | 10,241,180 | -23,500 | 18.6539 | 54,901,000 | 2016-10-31 |
| 2245 | 2016-11-14 | 10,264,680 | -4,000 | 18.6967 | 54,901,000 | 2016-10-31 |
| 2246 | 2016-11-11 | 10,268,680 | 0 | 18.7040 | 54,901,000 | 2016-10-31 |
| 2247 | 2016-11-10 | 10,268,680 | -16,500 | 18.7040 | 54,901,000 | 2016-10-31 |
| 2248 | 2016-11-09 | 10,285,180 | 0 | 18.7340 | 54,901,000 | 2016-10-31 |
| 2249 | 2016-11-08 | 10,285,180 | -3,000 | 18.7340 | 54,901,000 | 2016-10-31 |
| 2250 | 2016-11-07 | 10,288,180 | 0 | 18.7395 | 54,901,000 | 2016-10-31 |
| 2251 | 2016-11-04 | 10,288,180 | 0 | 18.7395 | 54,901,000 | 2016-10-31 |
| 2252 | 2016-11-03 | 10,288,180 | 2,500 | 18.7395 | 54,901,000 | 2016-10-31 |
| 2253 | 2016-11-02 | 10,285,680 | 1,500 | 18.7350 | 54,901,000 | 2016-10-31 |
| 2254 | 2016-11-01 | 10,284,180 | 500 | 18.7322 | 54,901,000 | 2016-10-31 |
| 2255 | 2016-10-31 | 10,283,680 | -1,500 | 18.7313 | 54,901,000 | 2016-10-31 |
| 2256 | 2016-10-28 | 10,285,180 | 24,500 | 18.7340 | 54,901,000 | 2016-09-30 |
| 2257 | 2016-10-27 | 10,260,680 | 0 | 18.6894 | 54,901,000 | 2016-09-30 |
| 2258 | 2016-10-26 | 10,260,680 | -1,000 | 18.6894 | 54,901,000 | 2016-09-30 |
| 2259 | 2016-10-25 | 10,261,680 | 1,000 | 18.6912 | 54,901,000 | 2016-09-30 |
| 2260 | 2016-10-24 | 10,260,680 | 500 | 18.6894 | 54,901,000 | 2016-09-30 |
| 2261 | 2016-10-21 | 10,260,180 | 0 | 18.6885 | 54,901,000 | 2016-09-30 |
| 2262 | 2016-10-20 | 10,260,180 | 0 | 18.6885 | 54,901,000 | 2016-09-30 |
| 2263 | 2016-10-19 | 10,260,180 | 0 | 18.6885 | 54,901,000 | 2016-09-30 |
| 2264 | 2016-10-18 | 10,260,180 | 0 | 18.6885 | 54,901,000 | 2016-09-30 |
| 2265 | 2016-10-17 | 10,260,180 | -21,500 | 18.6885 | 54,901,000 | 2016-09-30 |
| 2266 | 2016-10-14 | 10,281,680 | 0 | 18.7277 | 54,901,000 | 2016-09-30 |
| 2267 | 2016-10-13 | 10,281,680 | 0 | 18.7277 | 54,901,000 | 2016-09-30 |
| 2268 | 2016-10-12 | 10,281,680 | 0 | 18.7277 | 54,901,000 | 2016-09-30 |
| 2269 | 2016-10-11 | 10,281,680 | 3,000 | 18.7277 | 54,901,000 | 2016-09-30 |
| 2270 | 2016-10-07 | 10,278,680 | 0 | 18.7222 | 54,901,000 | 2016-09-30 |
| 2271 | 2016-10-06 | 10,278,680 | 0 | 18.7222 | 54,901,000 | 2016-09-30 |
| 2272 | 2016-10-05 | 10,278,680 | 0 | 18.7222 | 54,901,000 | 2016-09-30 |
| 2273 | 2016-10-04 | 10,278,680 | -2,000 | 18.7222 | 54,901,000 | 2016-09-30 |
| 2274 | 2016-10-03 | 10,280,680 | 0 | 18.7259 | 54,901,000 | 2016-09-30 |
| 2275 | 2016-09-30 | 10,280,680 | -38,500 | 18.7259 | 54,901,000 | 2016-09-30 |
| 2276 | 2016-09-29 | 10,319,180 | 0 | 18.7960 | 54,901,000 | 2016-08-31 |
| 2277 | 2016-09-28 | 10,319,180 | -2,500 | 18.7960 | 54,901,000 | 2016-08-31 |
| 2278 | 2016-09-27 | 10,321,680 | 0 | 18.8005 | 54,901,000 | 2016-08-31 |
| 2279 | 2016-09-26 | 10,321,680 | -500 | 18.8005 | 54,901,000 | 2016-08-31 |
| 2280 | 2016-09-23 | 10,322,180 | -2,000 | 18.8014 | 54,901,000 | 2016-08-31 |
| 2281 | 2016-09-22 | 10,324,180 | 0 | 18.8051 | 54,901,000 | 2016-08-31 |
| 2282 | 2016-09-21 | 10,324,180 | 0 | 18.8051 | 54,901,000 | 2016-08-31 |
| 2283 | 2016-09-20 | 10,324,180 | -1,000 | 18.8051 | 54,901,000 | 2016-08-31 |
| 2284 | 2016-09-19 | 10,325,180 | -25,500 | 18.8069 | 54,901,000 | 2016-08-31 |
| 2285 | 2016-09-15 | 10,350,680 | 0 | 18.8534 | 54,901,000 | 2016-08-31 |
| 2286 | 2016-09-14 | 10,350,680 | 0 | 18.8534 | 54,901,000 | 2016-08-31 |
| 2287 | 2016-09-13 | 10,350,680 | -25,500 | 18.8534 | 54,901,000 | 2016-08-31 |
| 2288 | 2016-09-12 | 10,376,180 | 0 | 18.8998 | 54,901,000 | 2016-08-31 |
| 2289 | 2016-09-09 | 10,376,180 | 0 | 18.8998 | 54,901,000 | 2016-08-31 |
| 2290 | 2016-09-08 | 10,376,180 | 22,500 | 18.8998 | 54,901,000 | 2016-08-31 |
| 2291 | 2016-09-07 | 10,353,680 | 0 | 18.8588 | 54,901,000 | 2016-08-31 |
| 2292 | 2016-09-06 | 10,353,680 | -1,500 | 18.8588 | 54,901,000 | 2016-08-31 |
| 2293 | 2016-09-05 | 10,355,180 | 0 | 18.8616 | 54,901,000 | 2016-08-31 |
| 2294 | 2016-09-02 | 10,355,180 | 0 | 18.8616 | 54,901,000 | 2016-08-31 |
| 2295 | 2016-09-01 | 10,355,180 | 0 | 18.8616 | 54,901,000 | 2016-08-31 |
| 2296 | 2016-08-31 | 10,355,180 | 0 | 18.8616 | 54,901,000 | 2016-08-31 |
| 2297 | 2016-08-30 | 10,355,180 | 0 | 18.8616 | 54,901,000 | 2016-07-31 |
| 2298 | 2016-08-29 | 10,355,180 | 0 | 18.8616 | 54,901,000 | 2016-07-31 |
| 2299 | 2016-08-26 | 10,355,180 | 0 | 18.8616 | 54,901,000 | 2016-07-31 |
| 2300 | 2016-08-25 | 10,355,180 | 0 | 18.8616 | 54,901,000 | 2016-07-31 |
| 2301 | 2016-08-24 | 10,355,180 | 0 | 18.8616 | 54,901,000 | 2016-07-31 |
| 2302 | 2016-08-23 | 10,355,180 | -8,000 | 18.8616 | 54,901,000 | 2016-07-31 |
| 2303 | 2016-08-22 | 10,363,180 | 0 | 18.8761 | 54,901,000 | 2016-07-31 |
| 2304 | 2016-08-19 | 10,363,180 | -1,000 | 18.8761 | 54,901,000 | 2016-07-31 |
| 2305 | 2016-08-18 | 10,364,180 | 0 | 18.8779 | 54,901,000 | 2016-07-31 |
| 2306 | 2016-08-17 | 10,364,180 | 0 | 18.8779 | 54,901,000 | 2016-07-31 |
| 2307 | 2016-08-16 | 10,364,180 | 0 | 18.8779 | 54,901,000 | 2016-07-31 |
| 2308 | 2016-08-15 | 10,364,180 | -8,000 | 18.8779 | 54,901,000 | 2016-07-31 |
| 2309 | 2016-08-12 | 10,372,180 | 0 | 18.8925 | 54,901,000 | 2016-07-31 |
| 2310 | 2016-08-11 | 10,372,180 | 0 | 18.8925 | 54,901,000 | 2016-07-31 |
| 2311 | 2016-08-10 | 10,372,180 | -500 | 18.8925 | 54,901,000 | 2016-07-31 |
| 2312 | 2016-08-09 | 10,372,680 | 0 | 18.8934 | 54,901,000 | 2016-07-31 |
| 2313 | 2016-08-08 | 10,372,680 | 0 | 18.8934 | 54,901,000 | 2016-07-31 |
| 2314 | 2016-08-05 | 10,372,680 | 0 | 18.8934 | 54,901,000 | 2016-07-31 |
| 2315 | 2016-08-04 | 10,372,680 | -3,000 | 18.8934 | 54,901,000 | 2016-07-31 |
| 2316 | 2016-08-03 | 10,375,680 | 9,000 | 18.8989 | 54,901,000 | 2016-07-31 |
| 2317 | 2016-08-02 | 10,366,680 | 0 | 18.8825 | 54,901,000 | 2016-07-31 |
| 2318 | 2016-08-01 | 10,366,680 | -24,000 | 18.8825 | 54,901,000 | 2016-07-31 |
| 2319 | 2016-07-29 | 10,390,680 | 0 | 18.9262 | 54,901,000 | 2016-06-30 |
| 2320 | 2016-07-28 | 10,390,680 | -14,000 | 18.9262 | 54,901,000 | 2016-06-30 |
| 2321 | 2016-07-27 | 10,404,680 | 0 | 18.9517 | 54,901,000 | 2016-06-30 |
| 2322 | 2016-07-26 | 10,404,680 | 10,500 | 18.9517 | 54,901,000 | 2016-06-30 |
| 2323 | 2016-07-25 | 10,394,180 | 0 | 18.9326 | 54,901,000 | 2016-06-30 |
| 2324 | 2016-07-22 | 10,394,180 | 0 | 18.9326 | 54,901,000 | 2016-06-30 |
| 2325 | 2016-07-21 | 10,394,180 | 0 | 18.9326 | 54,901,000 | 2016-06-30 |
| 2326 | 2016-07-20 | 10,394,180 | 0 | 18.9326 | 54,901,000 | 2016-06-30 |
| 2327 | 2016-07-19 | 10,394,180 | 500 | 18.9326 | 54,901,000 | 2016-06-30 |
| 2328 | 2016-07-18 | 10,393,680 | 0 | 18.9317 | 54,901,000 | 2016-06-30 |
| 2329 | 2016-07-15 | 10,393,680 | 0 | 18.9317 | 54,901,000 | 2016-06-30 |
| 2330 | 2016-07-14 | 10,393,680 | -3,500 | 18.9317 | 54,901,000 | 2016-06-30 |
| 2331 | 2016-07-13 | 10,397,180 | 0 | 18.9381 | 54,901,000 | 2016-06-30 |
| 2332 | 2016-07-12 | 10,397,180 | 0 | 18.9381 | 54,901,000 | 2016-06-30 |
| 2333 | 2016-07-11 | 10,397,180 | 0 | 18.9381 | 54,901,000 | 2016-06-30 |
| 2334 | 2016-07-08 | 10,397,180 | 0 | 18.9381 | 54,901,000 | 2016-06-30 |
| 2335 | 2016-07-07 | 10,397,180 | 0 | 18.9381 | 54,901,000 | 2016-06-30 |
| 2336 | 2016-07-06 | 10,397,180 | -11,000 | 18.9381 | 54,901,000 | 2016-06-30 |
| 2337 | 2016-07-05 | 10,408,180 | 0 | 18.9581 | 54,901,000 | 2016-06-30 |
| 2338 | 2016-07-04 | 10,408,180 | 0 | 18.9581 | 54,901,000 | 2016-06-30 |
| 2339 | 2016-06-30 | 10,408,180 | 0 | 18.9581 | 54,901,000 | 2016-06-30 |
| 2340 | 2016-06-29 | 10,408,180 | -102,500 | 18.9581 | 54,901,000 | 2016-05-31 |
| 2341 | 2016-06-28 | 10,510,680 | 1,000 | 19.1448 | 54,901,000 | 2016-05-31 |
| 2342 | 2016-06-27 | 10,509,680 | 0 | 19.1430 | 54,901,000 | 2016-05-31 |
| 2343 | 2016-06-24 | 10,509,680 | 0 | 19.1430 | 54,901,000 | 2016-05-31 |
| 2344 | 2016-06-23 | 10,509,680 | 0 | 19.1430 | 54,901,000 | 2016-05-31 |
| 2345 | 2016-06-22 | 10,509,680 | 0 | 19.1430 | 54,901,000 | 2016-05-31 |
| 2346 | 2016-06-21 | 10,509,680 | 0 | 19.1430 | 54,901,000 | 2016-05-31 |
| 2347 | 2016-06-20 | 10,509,680 | 0 | 19.1430 | 54,901,000 | 2016-05-31 |
| 2348 | 2016-06-17 | 10,509,680 | 0 | 19.1430 | 54,901,000 | 2016-05-31 |
| 2349 | 2016-06-16 | 10,509,680 | -10,500 | 19.1430 | 54,901,000 | 2016-05-31 |
| 2350 | 2016-06-15 | 10,520,180 | -1,000 | 19.1621 | 54,901,000 | 2016-05-31 |
| 2351 | 2016-06-14 | 10,521,180 | 0 | 19.1639 | 54,901,000 | 2016-05-31 |
| 2352 | 2016-06-13 | 10,521,180 | 85,000 | 19.1639 | 54,901,000 | 2016-05-31 |
| 2353 | 2016-06-10 | 10,436,180 | 0 | 19.0091 | 54,901,000 | 2016-05-31 |
| 2354 | 2016-06-08 | 10,436,180 | 0 | 19.0091 | 54,901,000 | 2016-05-31 |
| 2355 | 2016-06-07 | 10,436,180 | 19,000 | 19.0091 | 54,901,000 | 2016-05-31 |
| 2356 | 2016-06-06 | 10,417,180 | 20,000 | 18.9745 | 54,901,000 | 2016-05-31 |
| 2357 | 2016-06-03 | 10,397,180 | 92,500 | 18.9381 | 54,901,000 | 2016-05-31 |
| 2358 | 2016-06-02 | 10,304,680 | 9,000 | 18.7696 | 54,901,000 | 2016-05-31 |
| 2359 | 2016-06-01 | 10,295,680 | 0 | 18.7532 | 54,901,000 | 2016-05-31 |
| 2360 | 2016-05-31 | 10,295,680 | 1,000 | 18.7532 | 54,901,000 | 2016-05-31 |
| 2361 | 2016-05-30 | 10,294,680 | -6,000 | 18.7514 | 54,901,000 | 2016-04-30 |
| 2362 | 2016-05-27 | 10,300,680 | 2,000 | 18.7623 | 54,901,000 | 2016-04-30 |
| 2363 | 2016-05-26 | 10,298,680 | 0 | 18.7586 | 54,901,000 | 2016-04-30 |
| 2364 | 2016-05-25 | 10,298,680 | 0 | 18.7586 | 54,901,000 | 2016-04-30 |
| 2365 | 2016-05-24 | 10,298,680 | 2,500 | 18.7586 | 54,901,000 | 2016-04-30 |
| 2366 | 2016-05-23 | 10,296,180 | -500 | 18.7541 | 54,901,000 | 2016-04-30 |
| 2367 | 2016-05-20 | 10,296,680 | 0 | 18.7550 | 54,901,000 | 2016-04-30 |
| 2368 | 2016-05-19 | 10,296,680 | 0 | 18.7550 | 54,901,000 | 2016-04-30 |
| 2369 | 2016-05-18 | 10,296,680 | 1,000 | 18.7550 | 54,901,000 | 2016-04-30 |
| 2370 | 2016-05-17 | 10,295,680 | -9,000 | 18.7532 | 54,901,000 | 2016-04-30 |
| 2371 | 2016-05-16 | 10,304,680 | -10,000 | 18.7696 | 54,901,000 | 2016-04-30 |
| 2372 | 2016-05-13 | 10,314,680 | 0 | 18.7878 | 54,901,000 | 2016-04-30 |
| 2373 | 2016-05-12 | 10,314,680 | 0 | 18.7878 | 54,901,000 | 2016-04-30 |
| 2374 | 2016-05-11 | 10,314,680 | -4,000 | 18.7878 | 54,901,000 | 2016-04-30 |
| 2375 | 2016-05-10 | 10,318,680 | 0 | 18.7951 | 54,901,000 | 2016-04-30 |
| 2376 | 2016-05-09 | 10,318,680 | 2,500 | 18.7951 | 54,901,000 | 2016-04-30 |
| 2377 | 2016-05-06 | 10,316,180 | 0 | 18.7905 | 54,901,000 | 2016-04-30 |
| 2378 | 2016-05-05 | 10,316,180 | 0 | 18.7905 | 54,901,000 | 2016-04-30 |
| 2379 | 2016-05-04 | 10,316,180 | -4,000 | 18.7905 | 54,901,000 | 2016-04-30 |
| 2380 | 2016-05-03 | 10,320,180 | -500 | 18.7978 | 54,901,000 | 2016-04-30 |
| 2381 | 2016-04-29 | 10,320,680 | 0 | 18.7987 | 54,901,000 | 2016-03-31 |
| 2382 | 2016-04-28 | 10,320,680 | -10,000 | 18.7987 | 54,901,000 | 2016-03-31 |
| 2383 | 2016-04-27 | 10,330,680 | 18,000 | 18.8169 | 54,901,000 | 2016-03-31 |
| 2384 | 2016-04-26 | 10,312,680 | -8,500 | 18.7841 | 54,901,000 | 2016-03-31 |
| 2385 | 2016-04-25 | 10,321,180 | 27,500 | 18.7996 | 54,901,000 | 2016-03-31 |
| 2386 | 2016-04-22 | 10,293,680 | -1,500 | 18.7495 | 54,901,000 | 2016-03-31 |
| 2387 | 2016-04-21 | 10,295,180 | 0 | 18.7523 | 54,901,000 | 2016-03-31 |
| 2388 | 2016-04-20 | 10,295,180 | 0 | 18.7523 | 54,901,000 | 2016-03-31 |
| 2389 | 2016-04-19 | 10,295,180 | 286,500 | 18.7523 | 54,901,000 | 2016-03-31 |
| 2390 | 2016-04-18 | 10,008,680 | 0 | 18.2304 | 54,901,000 | 2016-03-31 |
| 2391 | 2016-04-15 | 10,008,680 | -11,000 | 18.2304 | 54,901,000 | 2016-03-31 |
| 2392 | 2016-04-14 | 10,019,680 | 4,000 | 18.2505 | 54,901,000 | 2016-03-31 |
| 2393 | 2016-04-13 | 10,015,680 | -5,000 | 18.2432 | 54,901,000 | 2016-03-31 |
| 2394 | 2016-04-12 | 10,020,680 | 0 | 18.2523 | 54,901,000 | 2016-03-31 |
| 2395 | 2016-04-11 | 10,020,680 | 8,500 | 18.2523 | 54,901,000 | 2016-03-31 |
| 2396 | 2016-04-08 | 10,012,180 | 0 | 18.2368 | 54,901,000 | 2016-03-31 |
| 2397 | 2016-04-07 | 10,012,180 | 10,000 | 18.2368 | 54,901,000 | 2016-03-31 |
| 2398 | 2016-04-06 | 10,002,180 | 0 | 18.2186 | 54,901,000 | 2016-03-31 |
| 2399 | 2016-04-05 | 10,002,180 | 71,000 | 18.2186 | 54,901,000 | 2016-03-31 |
| 2400 | 2016-04-01 | 9,931,180 | 1,000 | 18.0893 | 54,901,000 | 2016-03-31 |
| 2401 | 2016-03-31 | 9,930,180 | 0 | 18.0874 | 54,901,000 | 2016-03-31 |
| 2402 | 2016-03-30 | 9,930,180 | -2,000 | 18.0874 | 54,901,000 | 2016-02-29 |
| 2403 | 2016-03-29 | 9,932,180 | -5,000 | 18.0911 | 54,901,000 | 2016-02-29 |
| 2404 | 2016-03-24 | 9,937,180 | 14,500 | 18.1002 | 54,901,000 | 2016-02-29 |
| 2405 | 2016-03-23 | 9,922,680 | 5,500 | 18.0738 | 54,901,000 | 2016-02-29 |
| 2406 | 2016-03-22 | 9,917,180 | 0 | 18.0638 | 54,901,000 | 2016-02-29 |
| 2407 | 2016-03-21 | 9,917,180 | 0 | 18.0638 | 54,901,000 | 2016-02-29 |
| 2408 | 2016-03-18 | 9,917,180 | 3,000 | 18.0638 | 54,901,000 | 2016-02-29 |
| 2409 | 2016-03-17 | 9,914,180 | -500 | 18.0583 | 54,901,000 | 2016-02-29 |
| 2410 | 2016-03-16 | 9,914,680 | -23,000 | 18.0592 | 54,901,000 | 2016-02-29 |
| 2411 | 2016-03-15 | 9,937,680 | 3,000 | 18.1011 | 54,901,000 | 2016-02-29 |
| 2412 | 2016-03-14 | 9,934,680 | 0 | 18.0956 | 54,901,000 | 2016-02-29 |
| 2413 | 2016-03-11 | 9,934,680 | 0 | 18.0956 | 54,901,000 | 2016-02-29 |
| 2414 | 2016-03-10 | 9,934,680 | 0 | 18.0956 | 54,901,000 | 2016-02-29 |
| 2415 | 2016-03-09 | 9,934,680 | -60,500 | 18.0956 | 54,901,000 | 2016-02-29 |
| 2416 | 2016-03-08 | 9,995,180 | 0 | 18.2058 | 54,901,000 | 2016-02-29 |
| 2417 | 2016-03-07 | 9,995,180 | 0 | 18.2058 | 54,901,000 | 2016-02-29 |
| 2418 | 2016-03-04 | 9,995,180 | 0 | 18.2058 | 54,901,000 | 2016-02-29 |
| 2419 | 2016-03-03 | 9,995,180 | 0 | 18.2058 | 54,901,000 | 2016-02-29 |
| 2420 | 2016-03-02 | 9,995,180 | 0 | 18.2058 | 54,901,000 | 2016-02-29 |
| 2421 | 2016-03-01 | 9,995,180 | 10,000 | 18.2058 | 54,901,000 | 2016-02-29 |
| 2422 | 2016-02-29 | 9,985,180 | 19,500 | 18.1876 | 54,901,000 | 2016-02-29 |
| 2423 | 2016-02-26 | 9,965,680 | 28,000 | 18.1521 | 54,901,000 | 2016-01-31 |
| 2424 | 2016-02-25 | 9,937,680 | 47,000 | 18.1011 | 54,901,000 | 2016-01-31 |
| 2425 | 2016-02-24 | 9,890,680 | 500 | 18.0155 | 54,901,000 | 2016-01-31 |
| 2426 | 2016-02-23 | 9,890,180 | 0 | 18.0146 | 54,901,000 | 2016-01-31 |
| 2427 | 2016-02-22 | 9,890,180 | 6,000 | 18.0146 | 54,901,000 | 2016-01-31 |
| 2428 | 2016-02-19 | 9,884,180 | 89,500 | 18.0036 | 54,901,000 | 2016-01-31 |
| 2429 | 2016-02-18 | 9,794,680 | -20,500 | 17.8406 | 54,901,000 | 2016-01-31 |
| 2430 | 2016-02-17 | 9,815,180 | -14,500 | 17.8780 | 54,901,000 | 2016-01-31 |
| 2431 | 2016-02-16 | 9,829,680 | -27,750 | 17.9044 | 54,901,000 | 2016-01-31 |
| 2432 | 2016-02-15 | 9,857,430 | 0 | 17.9549 | 54,901,000 | 2016-01-31 |
| 2433 | 2016-02-12 | 9,857,430 | 0 | 17.9549 | 54,901,000 | 2016-01-31 |
| 2434 | 2016-02-11 | 9,857,430 | -4,000 | 17.9549 | 54,901,000 | 2016-01-31 |
| 2435 | 2016-02-05 | 9,861,430 | 0 | 17.9622 | 54,901,000 | 2016-01-31 |
| 2436 | 2016-02-04 | 9,861,430 | -39,500 | 17.9622 | 54,901,000 | 2016-01-31 |
| 2437 | 2016-02-03 | 9,900,930 | 0 | 18.0342 | 54,901,000 | 2016-01-31 |
| 2438 | 2016-02-02 | 9,900,930 | -1,000 | 18.0342 | 54,901,000 | 2016-01-31 |
| 2439 | 2016-02-01 | 9,901,930 | 0 | 18.0360 | 54,901,000 | 2016-01-31 |
| 2440 | 2016-01-29 | 9,901,930 | 0 | 18.0360 | 54,901,000 | 2015-12-31 |
| 2441 | 2016-01-28 | 9,901,930 | 66,500 | 18.0360 | 54,901,000 | 2015-12-31 |
| 2442 | 2016-01-27 | 9,835,430 | 0 | 17.9148 | 54,901,000 | 2015-12-31 |
| 2443 | 2016-01-26 | 9,835,430 | 6,000 | 17.9148 | 54,901,000 | 2015-12-31 |
| 2444 | 2016-01-25 | 9,829,430 | 0 | 17.9039 | 54,901,000 | 2015-12-31 |
| 2445 | 2016-01-22 | 9,829,430 | 0 | 17.9039 | 54,901,000 | 2015-12-31 |
| 2446 | 2016-01-21 | 9,829,430 | 1,000 | 17.9039 | 54,901,000 | 2015-12-31 |
| 2447 | 2016-01-20 | 9,828,430 | 0 | 17.9021 | 54,901,000 | 2015-12-31 |
| 2448 | 2016-01-19 | 9,828,430 | -6,500 | 17.9021 | 54,901,000 | 2015-12-31 |
| 2449 | 2016-01-18 | 9,834,930 | -14,500 | 17.9139 | 54,901,000 | 2015-12-31 |
| 2450 | 2016-01-15 | 9,849,430 | -1,000 | 17.9403 | 54,901,000 | 2015-12-31 |
| 2451 | 2016-01-14 | 9,850,430 | -500 | 17.9422 | 54,901,000 | 2015-12-31 |
| 2452 | 2016-01-13 | 9,850,930 | -26,500 | 17.9431 | 54,901,000 | 2015-12-31 |
| 2453 | 2016-01-12 | 9,877,430 | -1,000 | 17.9913 | 54,901,000 | 2015-12-31 |
| 2454 | 2016-01-11 | 9,878,430 | 6,000 | 17.9932 | 54,901,000 | 2015-12-31 |
| 2455 | 2016-01-08 | 9,872,430 | -8,000 | 17.9822 | 54,901,000 | 2015-12-31 |
| 2456 | 2016-01-07 | 9,880,430 | 0 | 17.9968 | 54,901,000 | 2015-12-31 |
| 2457 | 2016-01-06 | 9,880,430 | -16,500 | 17.9968 | 54,901,000 | 2015-12-31 |
| 2458 | 2016-01-05 | 9,896,930 | 0 | 18.0269 | 54,901,000 | 2015-12-31 |
| 2459 | 2016-01-04 | 9,896,930 | -10,000 | 18.0269 | 54,901,000 | 2015-12-31 |
| 2460 | 2015-12-31 | 9,906,930 | 0 | 18.0451 | 54,901,000 | 2015-12-31 |
| 2461 | 2015-12-30 | 9,906,930 | -17,500 | 18.0451 | 54,901,000 | 2015-11-30 |
| 2462 | 2015-12-29 | 9,924,430 | -6,000 | 18.0770 | 54,901,000 | 2015-11-30 |
| 2463 | 2015-12-28 | 9,930,430 | 0 | 18.0879 | 54,901,000 | 2015-11-30 |
| 2464 | 2015-12-24 | 9,930,430 | 0 | 18.0879 | 54,901,000 | 2015-11-30 |
| 2465 | 2015-12-23 | 9,930,430 | -10,000 | 18.0879 | 54,901,000 | 2015-11-30 |
| 2466 | 2015-12-22 | 9,940,430 | 0 | 18.1061 | 54,901,000 | 2015-11-30 |
| 2467 | 2015-12-21 | 9,940,430 | -7,500 | 18.1061 | 54,901,000 | 2015-11-30 |
| 2468 | 2015-12-18 | 9,947,930 | 0 | 18.1198 | 54,901,000 | 2015-11-30 |
| 2469 | 2015-12-17 | 9,947,930 | -1,000 | 18.1198 | 54,901,000 | 2015-11-30 |
| 2470 | 2015-12-16 | 9,948,930 | 29,500 | 18.1216 | 54,901,000 | 2015-11-30 |
| 2471 | 2015-12-15 | 9,919,430 | -2,000 | 18.0678 | 54,901,000 | 2015-11-30 |
| 2472 | 2015-12-14 | 9,921,430 | 0 | 18.0715 | 54,901,000 | 2015-11-30 |
| 2473 | 2015-12-11 | 9,921,430 | 0 | 18.0715 | 54,901,000 | 2015-11-30 |
| 2474 | 2015-12-10 | 9,921,430 | -9,000 | 18.0715 | 54,901,000 | 2015-11-30 |
| 2475 | 2015-12-09 | 9,930,430 | -8,000 | 18.0879 | 54,901,000 | 2015-11-30 |
| 2476 | 2015-12-08 | 9,938,430 | 0 | 18.1025 | 54,901,000 | 2015-11-30 |
| 2477 | 2015-12-07 | 9,938,430 | 0 | 18.1025 | 54,901,000 | 2015-11-30 |
| 2478 | 2015-12-04 | 9,938,430 | 0 | 18.1025 | 54,901,000 | 2015-11-30 |
| 2479 | 2015-12-03 | 9,938,430 | 0 | 18.1025 | 54,901,000 | 2015-11-30 |
| 2480 | 2015-12-02 | 9,938,430 | 0 | 18.1025 | 54,901,000 | 2015-11-30 |
| 2481 | 2015-12-01 | 9,938,430 | 0 | 18.1025 | 54,901,000 | 2015-11-30 |
| 2482 | 2015-11-30 | 9,938,430 | -1,500 | 18.1025 | 54,901,000 | 2015-11-30 |
| 2483 | 2015-11-27 | 9,939,930 | 0 | 18.1052 | 54,901,000 | 2015-10-31 |
| 2484 | 2015-11-26 | 9,939,930 | 0 | 18.1052 | 54,901,000 | 2015-10-31 |
| 2485 | 2015-11-25 | 9,939,930 | 10,000 | 18.1052 | 54,901,000 | 2015-10-31 |
| 2486 | 2015-11-24 | 9,929,930 | -500 | 18.0870 | 54,901,000 | 2015-10-31 |
| 2487 | 2015-11-23 | 9,930,430 | -500 | 18.0879 | 54,901,000 | 2015-10-31 |
| 2488 | 2015-11-20 | 9,930,930 | 0 | 18.0888 | 54,901,000 | 2015-10-31 |
| 2489 | 2015-11-19 | 9,930,930 | 5,000 | 18.0888 | 54,901,000 | 2015-10-31 |
| 2490 | 2015-11-18 | 9,925,930 | 0 | 18.0797 | 54,901,000 | 2015-10-31 |
| 2491 | 2015-11-17 | 9,925,930 | 2,000 | 18.0797 | 54,901,000 | 2015-10-31 |
| 2492 | 2015-11-16 | 9,923,930 | 1,000 | 18.0760 | 54,901,000 | 2015-10-31 |
| 2493 | 2015-11-13 | 9,922,930 | -3,500 | 18.0742 | 54,901,000 | 2015-10-31 |
| 2494 | 2015-11-12 | 9,926,430 | 14,000 | 18.0806 | 54,901,000 | 2015-10-31 |
| 2495 | 2015-11-11 | 9,912,430 | -500 | 18.0551 | 54,901,000 | 2015-10-31 |
| 2496 | 2015-11-10 | 9,912,930 | -16,500 | 18.0560 | 54,901,000 | 2015-10-31 |
| 2497 | 2015-11-09 | 9,929,430 | 9,000 | 18.0861 | 54,901,000 | 2015-10-31 |
| 2498 | 2015-11-06 | 9,920,430 | 24,500 | 18.0697 | 54,901,000 | 2015-10-31 |
| 2499 | 2015-11-05 | 9,895,930 | 25,000 | 18.0250 | 54,901,000 | 2015-10-31 |
| 2500 | 2015-11-04 | 9,870,930 | -14,000 | 17.9795 | 54,901,000 | 2015-10-31 |
| 2501 | 2015-11-03 | 9,884,930 | 0 | 18.0050 | 54,901,000 | 2015-10-31 |
| 2502 | 2015-11-02 | 9,884,930 | 18,000 | 18.0050 | 54,901,000 | 2015-10-31 |
| 2503 | 2015-10-30 | 9,866,930 | 21,000 | 17.9722 | 54,901,000 | 2015-09-30 |
| 2504 | 2015-10-29 | 9,845,930 | 10,000 | 17.9340 | 54,901,000 | 2015-09-30 |
| 2505 | 2015-10-28 | 9,835,930 | 15,000 | 17.9158 | 54,901,000 | 2015-09-30 |
| 2506 | 2015-10-27 | 9,820,930 | 2,000 | 17.8884 | 54,901,000 | 2015-09-30 |
| 2507 | 2015-10-26 | 9,818,930 | 3,500 | 17.8848 | 54,901,000 | 2015-09-30 |
| 2508 | 2015-10-23 | 9,815,430 | 1,000 | 17.8784 | 54,901,000 | 2015-09-30 |
| 2509 | 2015-10-22 | 9,814,430 | 4,000 | 17.8766 | 54,901,000 | 2015-09-30 |
| 2510 | 2015-10-20 | 9,810,430 | 0 | 17.8693 | 54,901,000 | 2015-09-30 |
| 2511 | 2015-10-19 | 9,810,430 | -13,500 | 17.8693 | 54,901,000 | 2015-09-30 |
| 2512 | 2015-10-16 | 9,823,930 | 0 | 17.8939 | 54,901,000 | 2015-09-30 |
| 2513 | 2015-10-15 | 9,823,930 | 6,000 | 17.8939 | 54,901,000 | 2015-09-30 |
| 2514 | 2015-10-14 | 9,817,930 | 15,000 | 17.8830 | 54,901,000 | 2015-09-30 |
| 2515 | 2015-10-13 | 9,802,930 | -5,500 | 17.8556 | 54,901,000 | 2015-09-30 |
| 2516 | 2015-10-12 | 9,808,430 | 3,500 | 17.8657 | 54,901,000 | 2015-09-30 |
| 2517 | 2015-10-09 | 9,804,930 | 0 | 17.8593 | 54,901,000 | 2015-09-30 |
| 2518 | 2015-10-08 | 9,804,930 | 13,000 | 17.8593 | 54,901,000 | 2015-09-30 |
| 2519 | 2015-10-07 | 9,791,930 | 0 | 17.8356 | 54,901,000 | 2015-09-30 |
| 2520 | 2015-10-06 | 9,791,930 | 0 | 17.8356 | 54,901,000 | 2015-09-30 |
| 2521 | 2015-10-05 | 9,791,930 | -48,000 | 17.8356 | 54,901,000 | 2015-09-30 |
| 2522 | 2015-10-02 | 9,839,930 | 0 | 17.9230 | 54,901,000 | 2015-09-30 |
| 2523 | 2015-09-30 | 9,839,930 | -8,500 | 17.9230 | 54,901,000 | 2015-09-30 |
| 2524 | 2015-09-29 | 9,848,430 | 0 | 17.9385 | 54,901,000 | 2015-08-31 |
| 2525 | 2015-09-25 | 9,848,430 | -18,500 | 17.9385 | 54,901,000 | 2015-08-31 |
| 2526 | 2015-09-24 | 9,866,930 | 8,000 | 17.9722 | 54,901,000 | 2015-08-31 |
| 2527 | 2015-09-23 | 9,858,930 | -3,500 | 17.9577 | 54,901,000 | 2015-08-31 |
| 2528 | 2015-09-22 | 9,862,430 | -10,000 | 17.9640 | 54,901,000 | 2015-08-31 |
| 2529 | 2015-09-21 | 9,872,430 | 22,500 | 17.9822 | 54,901,000 | 2015-08-31 |
| 2530 | 2015-09-18 | 9,849,930 | 5,000 | 17.9413 | 54,901,000 | 2015-08-31 |
| 2531 | 2015-09-17 | 9,844,930 | 136,500 | 17.9322 | 54,901,000 | 2015-08-31 |
| 2532 | 2015-09-16 | 9,708,430 | -500 | 17.6835 | 54,901,000 | 2015-08-31 |
| 2533 | 2015-09-15 | 9,708,930 | 0 | 17.6844 | 54,901,000 | 2015-08-31 |
| 2534 | 2015-09-14 | 9,708,930 | -500 | 17.6844 | 54,901,000 | 2015-08-31 |
| 2535 | 2015-09-11 | 9,709,430 | 5,000 | 17.6853 | 54,901,000 | 2015-08-31 |
| 2536 | 2015-09-10 | 9,704,430 | 11,500 | 17.6762 | 54,901,000 | 2015-08-31 |
| 2537 | 2015-09-09 | 9,692,930 | 0 | 17.6553 | 54,901,000 | 2015-08-31 |
| 2538 | 2015-09-08 | 9,692,930 | 12,000 | 17.6553 | 54,901,000 | 2015-08-31 |
| 2539 | 2015-09-07 | 9,680,930 | 0 | 17.6334 | 54,901,000 | 2015-08-31 |
| 2540 | 2015-09-04 | 9,680,930 | -10,000 | 17.6334 | 54,901,000 | 2015-08-31 |
| 2541 | 2015-09-02 | 9,690,930 | -19,500 | 17.6516 | 54,901,000 | 2015-08-31 |
| 2542 | 2015-09-01 | 9,710,430 | 35,500 | 17.6872 | 54,901,000 | 2015-08-31 |
| 2543 | 2015-08-31 | 9,674,930 | -17,500 | 17.6225 | 54,901,000 | 2015-08-31 |
| 2544 | 2015-08-28 | 9,692,430 | -34,500 | 17.6544 | 54,901,000 | 2015-07-31 |
| 2545 | 2015-08-27 | 9,726,930 | -117,500 | 17.7172 | 54,901,000 | 2015-07-31 |
| 2546 | 2015-08-26 | 9,844,430 | 56,500 | 17.9312 | 54,901,000 | 2015-07-31 |
| 2547 | 2015-08-25 | 9,787,930 | -31,500 | 17.8283 | 54,901,000 | 2015-07-31 |
| 2548 | 2015-08-24 | 9,819,430 | -24,000 | 17.8857 | 54,901,000 | 2015-07-31 |
| 2549 | 2015-08-21 | 9,843,430 | -108,000 | 17.9294 | 54,901,000 | 2015-07-31 |
| 2550 | 2015-08-20 | 9,951,430 | -23,500 | 18.1261 | 54,901,000 | 2015-07-31 |
| 2551 | 2015-08-19 | 9,974,930 | -5,500 | 18.1689 | 54,901,000 | 2015-07-31 |
| 2552 | 2015-08-18 | 9,980,430 | 39,000 | 18.1790 | 54,901,000 | 2015-07-31 |
| 2553 | 2015-08-17 | 9,941,430 | 43,000 | 18.1079 | 54,901,000 | 2015-07-31 |
| 2554 | 2015-08-14 | 9,898,430 | -19,510,500 | 18.0296 | 54,901,000 | 2015-07-31 |
| 2555 | 2015-08-13 | 29,408,930 | 23,000 | 53.5672 | 54,901,000 | 2015-07-31 |
| 2556 | 2015-08-12 | 29,385,930 | 3,325 | 53.5253 | 54,901,000 | 2015-07-31 |
| 2557 | 2015-08-11 | 29,382,605 | 148,175 | 53.5193 | 54,901,000 | 2015-07-31 |
| 2558 | 2015-08-10 | 29,234,430 | -13,500 | 53.2494 | 54,901,000 | 2015-07-31 |
| 2559 | 2015-08-07 | 29,247,930 | -2,000 | 53.2739 | 54,901,000 | 2015-07-31 |
| 2560 | 2015-08-06 | 29,249,930 | -3,500 | 53.2776 | 54,901,000 | 2015-07-31 |
| 2561 | 2015-08-05 | 29,253,430 | 27,000 | 53.2840 | 54,901,000 | 2015-07-31 |
| 2562 | 2015-08-04 | 29,226,430 | -18,500 | 53.2348 | 54,901,000 | 2015-07-31 |
| 2563 | 2015-08-03 | 29,244,930 | -26,000 | 53.2685 | 54,901,000 | 2015-07-31 |
| 2564 | 2015-07-31 | 29,270,930 | 10,000 | 53.3158 | 54,901,000 | 2015-07-31 |
| 2565 | 2015-07-30 | 29,260,930 | 42,000 | 53.2976 | 54,901,000 | 2015-06-30 |
| 2566 | 2015-07-29 | 29,218,930 | 500 | 53.2211 | 54,901,000 | 2015-06-30 |
| 2567 | 2015-07-28 | 29,218,430 | 31,200 | 53.2202 | 54,901,000 | 2015-06-30 |
| 2568 | 2015-07-27 | 29,187,230 | 255,500 | 53.1634 | 54,901,000 | 2015-06-30 |
| 2569 | 2015-07-24 | 28,931,730 | 652,000 | 52.6980 | 54,901,000 | 2015-06-30 |
| 2570 | 2015-07-23 | 28,279,730 | -79,000 | 51.5104 | 54,901,000 | 2015-06-30 |
| 2571 | 2015-07-22 | 28,358,730 | -42,000 | 51.6543 | 54,901,000 | 2015-06-30 |
| 2572 | 2015-07-21 | 28,400,730 | -245,500 | 51.7308 | 54,901,000 | 2015-06-30 |
| 2573 | 2015-07-20 | 28,646,230 | -180,000 | 52.1780 | 54,901,000 | 2015-06-30 |
| 2574 | 2015-07-17 | 28,826,230 | -338,500 | 52.5058 | 54,901,000 | 2015-06-30 |
| 2575 | 2015-07-16 | 29,164,730 | 249,750 | 53.1224 | 54,901,000 | 2015-06-30 |
| 2576 | 2015-07-15 | 28,914,980 | -500 | 52.6675 | 54,901,000 | 2015-06-30 |
| 2577 | 2015-07-14 | 28,915,480 | -4,000 | 52.6684 | 54,901,000 | 2015-06-30 |
| 2578 | 2015-07-13 | 28,919,480 | -38,000 | 52.6757 | 54,901,000 | 2015-06-30 |
| 2579 | 2015-07-10 | 28,957,480 | -10,500 | 52.7449 | 54,901,000 | 2015-06-30 |
| 2580 | 2015-07-09 | 28,967,980 | -123,500 | 52.7640 | 54,901,000 | 2015-06-30 |
| 2581 | 2015-07-08 | 29,091,480 | -7,500 | 52.9890 | 54,901,000 | 2015-06-30 |
| 2582 | 2015-07-07 | 29,098,980 | -9,500 | 53.0026 | 54,901,000 | 2015-06-30 |
| 2583 | 2015-07-06 | 29,108,480 | -37,500 | 53.0199 | 54,901,000 | 2015-06-30 |
| 2584 | 2015-07-03 | 29,145,980 | -15,000 | 53.0882 | 54,901,000 | 2015-06-30 |
| 2585 | 2015-07-02 | 29,160,980 | -8,500 | 53.1156 | 54,901,000 | 2015-06-30 |
| 2586 | 2015-06-30 | 29,169,480 | -53,000 | 53.1311 | 54,901,000 | 2015-06-30 |
| 2587 | 2015-06-29 | 29,222,480 | -13,500 | 53.2276 | 54,901,000 | 2015-05-31 |
| 2588 | 2015-06-26 | 29,235,980 | -24,000 | 53.2522 | 54,901,000 | 2015-05-31 |
| 2589 | 2015-06-25 | 29,259,980 | -7,500 | 53.2959 | 54,901,000 | 2015-05-31 |
| 2590 | 2015-06-24 | 29,267,480 | 3,000 | 53.3096 | 54,901,000 | 2015-05-31 |
| 2591 | 2015-06-23 | 29,264,480 | 2,000 | 53.3041 | 54,901,000 | 2015-05-31 |
| 2592 | 2015-06-22 | 29,262,480 | -6,500 | 53.3004 | 54,901,000 | 2015-05-31 |
| 2593 | 2015-06-19 | 29,268,980 | 18,000 | 53.3123 | 54,901,000 | 2015-05-31 |
| 2594 | 2015-06-18 | 29,250,980 | -7,500 | 53.2795 | 54,901,000 | 2015-05-31 |
| 2595 | 2015-06-17 | 29,258,480 | -9,500 | 53.2932 | 54,901,000 | 2015-05-31 |
| 2596 | 2015-06-16 | 29,267,980 | -2,500 | 53.3105 | 54,901,000 | 2015-05-31 |
| 2597 | 2015-06-15 | 29,270,480 | -55,500 | 53.3150 | 54,901,000 | 2015-05-31 |
| 2598 | 2015-06-12 | 29,325,980 | 35,000 | 53.4161 | 54,901,000 | 2015-05-31 |
| 2599 | 2015-06-11 | 29,290,980 | 56,000 | 53.3524 | 54,901,000 | 2015-05-31 |
| 2600 | 2015-06-10 | 29,234,980 | -86,000 | 53.2504 | 54,901,000 | 2015-05-31 |
| 2601 | 2015-06-09 | 29,320,980 | -78,500 | 53.4070 | 54,901,000 | 2015-05-31 |
| 2602 | 2015-06-08 | 29,399,480 | 23,500 | 53.5500 | 54,901,000 | 2015-05-31 |
| 2603 | 2015-06-05 | 29,375,980 | 172,000 | 53.5072 | 54,901,000 | 2015-05-31 |
| 2604 | 2015-06-04 | 29,203,980 | -121,500 | 53.1939 | 54,901,000 | 2015-05-31 |
| 2605 | 2015-06-03 | 29,325,480 | -41,000 | 53.4152 | 54,901,000 | 2015-05-31 |
| 2606 | 2015-06-02 | 29,366,480 | -20,500 | 53.4899 | 54,901,000 | 2015-05-31 |
| 2607 | 2015-06-01 | 29,386,980 | 41,000 | 53.5272 | 54,901,000 | 2015-05-31 |
| 2608 | 2015-05-29 | 29,345,980 | 27,000 | 53.4525 | 54,901,000 | 2015-04-30 |
| 2609 | 2015-05-28 | 29,318,980 | -25,000 | 53.4034 | 54,901,000 | 2015-04-30 |
| 2610 | 2015-05-27 | 29,343,980 | -19,500 | 53.4489 | 54,901,000 | 2015-04-30 |
| 2611 | 2015-05-26 | 29,363,480 | -66,000 | 53.4844 | 54,901,000 | 2015-04-30 |
| 2612 | 2015-05-22 | 29,429,480 | 27,000 | 53.6046 | 54,901,000 | 2015-04-30 |
| 2613 | 2015-05-21 | 29,402,480 | 2,000 | 53.5555 | 54,901,000 | 2015-04-30 |
| 2614 | 2015-05-20 | 29,400,480 | 35,000 | 53.5518 | 54,901,000 | 2015-04-30 |
| 2615 | 2015-05-19 | 29,365,480 | -46,500 | 53.4881 | 54,901,000 | 2015-04-30 |
| 2616 | 2015-05-18 | 29,411,980 | 0 | 53.5728 | 54,901,000 | 2015-04-30 |
| 2617 | 2015-05-15 | 29,411,980 | -20,000 | 53.5728 | 54,901,000 | 2015-04-30 |
| 2618 | 2015-05-14 | 29,431,980 | 0 | 53.6092 | 54,901,000 | 2015-04-30 |
| 2619 | 2015-05-13 | 29,431,980 | -28,000 | 53.6092 | 54,901,000 | 2015-04-30 |
| 2620 | 2015-05-12 | 29,459,980 | -1,500 | 53.6602 | 54,901,000 | 2015-04-30 |
| 2621 | 2015-05-11 | 29,461,480 | -4,500 | 53.6629 | 54,901,000 | 2015-04-30 |
| 2622 | 2015-05-08 | 29,465,980 | 85,000 | 53.6711 | 54,901,000 | 2015-04-30 |
| 2623 | 2015-05-07 | 29,380,980 | 0 | 53.5163 | 54,901,000 | 2015-04-30 |
| 2624 | 2015-05-06 | 29,380,980 | -131,000 | 53.5163 | 54,901,000 | 2015-04-30 |
| 2625 | 2015-05-05 | 29,511,980 | -20,500 | 53.7549 | 54,901,000 | 2015-04-30 |
| 2626 | 2015-05-04 | 29,532,480 | 0 | 53.7922 | 54,901,000 | 2015-04-30 |
| 2627 | 2015-04-30 | 29,532,480 | -2,000 | 53.7922 | 54,901,000 | 2015-04-30 |
| 2628 | 2015-04-29 | 29,534,480 | -59,500 | 53.7959 | 54,901,000 | 2015-03-31 |
| 2629 | 2015-04-28 | 29,593,980 | -52,500 | 53.9043 | 54,901,000 | 2015-03-31 |
| 2630 | 2015-04-27 | 29,646,480 | 3,000 | 53.9999 | 54,901,000 | 2015-03-31 |
| 2631 | 2015-04-24 | 29,643,480 | 49,000 | 53.9944 | 54,901,000 | 2015-03-31 |
| 2632 | 2015-04-23 | 29,594,480 | 500 | 53.9052 | 54,901,000 | 2015-03-31 |
| 2633 | 2015-04-22 | 29,593,980 | 2,000 | 53.9043 | 54,901,000 | 2015-03-31 |
| 2634 | 2015-04-21 | 29,591,980 | -27,000 | 53.9006 | 54,901,000 | 2015-03-31 |
| 2635 | 2015-04-20 | 29,618,980 | 20,000 | 53.9498 | 54,901,000 | 2015-03-31 |
| 2636 | 2015-04-17 | 29,598,980 | 1,500 | 53.9134 | 54,901,000 | 2015-03-31 |
| 2637 | 2015-04-16 | 29,597,480 | -2,500 | 53.9106 | 54,901,000 | 2015-03-31 |
| 2638 | 2015-04-15 | 29,599,980 | 3,000 | 53.9152 | 54,901,000 | 2015-03-31 |
| 2639 | 2015-04-14 | 29,596,980 | -10,000 | 53.9097 | 54,901,000 | 2015-03-31 |
| 2640 | 2015-04-13 | 29,606,980 | -77,000 | 53.9279 | 54,901,000 | 2015-03-31 |
| 2641 | 2015-04-10 | 29,683,980 | 54,500 | 54.0682 | 54,901,000 | 2015-03-31 |
| 2642 | 2015-04-09 | 29,629,480 | 0 | 53.9689 | 54,901,000 | 2015-03-31 |
| 2643 | 2015-04-08 | 29,629,480 | -41,000 | 53.9689 | 54,901,000 | 2015-03-31 |
| 2644 | 2015-04-02 | 29,670,480 | 0 | 54.0436 | 54,901,000 | 2015-03-31 |
| 2645 | 2015-04-01 | 29,670,480 | 0 | 54.0436 | 54,901,000 | 2015-03-31 |
| 2646 | 2015-03-31 | 29,670,480 | 20,500 | 54.0436 | 54,901,000 | 2015-03-31 |
| 2647 | 2015-03-30 | 29,649,980 | 0 | 54.0063 | 54,901,000 | 2015-02-28 |
| 2648 | 2015-03-27 | 29,649,980 | 3,000 | 54.0063 | 54,901,000 | 2015-02-28 |
| 2649 | 2015-03-26 | 29,646,980 | 0 | 54.0008 | 54,901,000 | 2015-02-28 |
| 2650 | 2015-03-25 | 29,646,980 | 121,500 | 54.0008 | 54,901,000 | 2015-02-28 |
| 2651 | 2015-03-24 | 29,525,480 | 30,000 | 53.7795 | 54,901,000 | 2015-02-28 |
| 2652 | 2015-03-23 | 29,495,480 | 0 | 53.7249 | 54,901,000 | 2015-02-28 |
| 2653 | 2015-03-20 | 29,495,480 | -703,500 | 53.7249 | 54,901,000 | 2015-02-28 |
| 2654 | 2015-03-19 | 30,198,980 | 0 | 55.0062 | 54,901,000 | 2015-02-28 |
| 2655 | 2015-03-18 | 30,198,980 | 0 | 55.0062 | 54,901,000 | 2015-02-28 |
| 2656 | 2015-03-17 | 30,198,980 | 500 | 55.0062 | 54,901,000 | 2015-02-28 |
| 2657 | 2015-03-16 | 30,198,480 | 0 | 55.0053 | 54,901,000 | 2015-02-28 |
| 2658 | 2015-03-13 | 30,198,480 | 0 | 55.0053 | 54,901,000 | 2015-02-28 |
| 2659 | 2015-03-12 | 30,198,480 | 30,500 | 55.0053 | 54,901,000 | 2015-02-28 |
| 2660 | 2015-03-11 | 30,167,980 | 0 | 54.9498 | 54,901,000 | 2015-02-28 |
| 2661 | 2015-03-10 | 30,167,980 | 0 | 54.9498 | 54,901,000 | 2015-02-28 |
| 2662 | 2015-03-09 | 30,167,980 | 0 | 54.9498 | 54,901,000 | 2015-02-28 |
| 2663 | 2015-03-06 | 30,167,980 | 18,500 | 54.9498 | 54,901,000 | 2015-02-28 |
| 2664 | 2015-03-05 | 30,149,480 | 5,000 | 54.9161 | 54,901,000 | 2015-02-28 |
| 2665 | 2015-03-04 | 30,144,480 | 12,000 | 54.9070 | 54,901,000 | 2015-02-28 |
| 2666 | 2015-03-03 | 30,132,480 | 1,000 | 54.8851 | 54,901,000 | 2015-02-28 |
| 2667 | 2015-03-02 | 30,131,480 | 0 | 54.8833 | 54,901,000 | 2015-02-28 |
| 2668 | 2015-02-27 | 30,131,480 | 0 | 54.8833 | 54,901,000 | 2015-01-31 |
| 2669 | 2015-02-26 | 30,131,480 | -1,500 | 54.8833 | 54,901,000 | 2015-01-31 |
| 2670 | 2015-02-25 | 30,132,980 | 0 | 54.8860 | 54,901,000 | 2015-01-31 |
| 2671 | 2015-02-24 | 30,132,980 | 0 | 54.8860 | 54,901,000 | 2015-01-31 |
| 2672 | 2015-02-23 | 30,132,980 | 0 | 54.8860 | 54,901,000 | 2015-01-31 |
| 2673 | 2015-02-18 | 30,132,980 | 0 | 54.8860 | 54,901,000 | 2015-01-31 |
| 2674 | 2015-02-17 | 30,132,980 | 0 | 54.8860 | 54,901,000 | 2015-01-31 |
| 2675 | 2015-02-16 | 30,132,980 | -7,000 | 54.8860 | 54,901,000 | 2015-01-31 |
| 2676 | 2015-02-13 | 30,139,980 | 0 | 54.8988 | 54,901,000 | 2015-01-31 |
| 2677 | 2015-02-12 | 30,139,980 | 0 | 54.8988 | 54,901,000 | 2015-01-31 |
| 2678 | 2015-02-11 | 30,139,980 | 0 | 54.8988 | 54,901,000 | 2015-01-31 |
| 2679 | 2015-02-10 | 30,139,980 | 0 | 54.8988 | 54,901,000 | 2015-01-31 |
| 2680 | 2015-02-09 | 30,139,980 | 100,000 | 54.8988 | 54,901,000 | 2015-01-31 |
| 2681 | 2015-02-06 | 30,039,980 | -1,000 | 54.7166 | 54,901,000 | 2015-01-31 |
| 2682 | 2015-02-05 | 30,040,980 | 9,500 | 54.7185 | 54,901,000 | 2015-01-31 |
| 2683 | 2015-02-04 | 30,031,480 | 0 | 54.7012 | 54,901,000 | 2015-01-31 |
| 2684 | 2015-02-03 | 30,031,480 | 0 | 54.7012 | 54,901,000 | 2015-01-31 |
| 2685 | 2015-02-02 | 30,031,480 | 0 | 54.7012 | 54,901,000 | 2015-01-31 |
| 2686 | 2015-01-30 | 30,031,480 | 0 | 54.7012 | 54,901,000 | 2014-12-31 |
| 2687 | 2015-01-29 | 30,031,480 | -2,000 | 54.7012 | 54,901,000 | 2014-12-31 |
| 2688 | 2015-01-28 | 30,033,480 | 0 | 54.7048 | 54,901,000 | 2014-12-31 |
| 2689 | 2015-01-27 | 30,033,480 | 0 | 54.7048 | 54,901,000 | 2014-12-31 |
| 2690 | 2015-01-26 | 30,033,480 | 0 | 54.7048 | 54,901,000 | 2014-12-31 |
| 2691 | 2015-01-23 | 30,033,480 | -7,000 | 54.7048 | 54,901,000 | 2014-12-31 |
| 2692 | 2015-01-22 | 30,040,480 | 0 | 54.7175 | 54,901,000 | 2014-12-31 |
| 2693 | 2015-01-21 | 30,040,480 | -3,500 | 54.7175 | 54,901,000 | 2014-12-31 |
| 2694 | 2015-01-20 | 30,043,980 | 0 | 54.7239 | 54,901,000 | 2014-12-31 |
| 2695 | 2015-01-19 | 30,043,980 | 0 | 54.7239 | 54,901,000 | 2014-12-31 |
| 2696 | 2015-01-16 | 30,043,980 | 0 | 54.7239 | 54,901,000 | 2014-12-31 |
| 2697 | 2015-01-15 | 30,043,980 | 0 | 54.7239 | 54,901,000 | 2014-12-31 |
| 2698 | 2015-01-14 | 30,043,980 | 1,000 | 54.7239 | 54,901,000 | 2014-12-31 |
| 2699 | 2015-01-13 | 30,042,980 | 0 | 54.7221 | 54,901,000 | 2014-12-31 |
| 2700 | 2015-01-12 | 30,042,980 | 0 | 54.7221 | 54,901,000 | 2014-12-31 |
| 2701 | 2015-01-09 | 30,042,980 | 0 | 54.7221 | 54,901,000 | 2014-12-31 |
| 2702 | 2015-01-08 | 30,042,980 | 500 | 54.7221 | 54,901,000 | 2014-12-31 |
| 2703 | 2015-01-07 | 30,042,480 | -500 | 54.7212 | 54,901,000 | 2014-12-31 |
| 2704 | 2015-01-06 | 30,042,980 | 1,000 | 54.7221 | 54,901,000 | 2014-12-31 |
| 2705 | 2015-01-05 | 30,041,980 | 500 | 54.7203 | 54,901,000 | 2014-12-31 |
| 2706 | 2015-01-02 | 30,041,480 | 0 | 54.7194 | 54,901,000 | 2014-12-31 |
| 2707 | 2014-12-31 | 30,041,480 | 0 | 54.7194 | 54,901,000 | 2014-12-31 |
| 2708 | 2014-12-30 | 30,041,480 | -4,000 | 54.7194 | 54,901,000 | 2014-11-30 |
| 2709 | 2014-12-29 | 30,045,480 | 0 | 54.7267 | 54,901,000 | 2014-11-30 |
| 2710 | 2014-12-24 | 30,045,480 | 500 | 54.7267 | 54,901,000 | 2014-11-30 |
| 2711 | 2014-12-23 | 30,044,980 | 0 | 54.7257 | 54,901,000 | 2014-11-30 |
| 2712 | 2014-12-22 | 30,044,980 | -13,000 | 54.7257 | 54,901,000 | 2014-11-30 |
| 2713 | 2014-12-19 | 30,057,980 | 171,500 | 54.7494 | 54,901,000 | 2014-11-30 |
| 2714 | 2014-12-18 | 29,886,480 | 2,000 | 54.4370 | 54,901,000 | 2014-11-30 |
| 2715 | 2014-12-17 | 29,884,480 | 0 | 54.4334 | 54,901,000 | 2014-11-30 |
| 2716 | 2014-12-16 | 29,884,480 | -20,000 | 54.4334 | 54,901,000 | 2014-11-30 |
| 2717 | 2014-12-15 | 29,904,480 | -23,500 | 54.4698 | 54,901,000 | 2014-11-30 |
| 2718 | 2014-12-12 | 29,927,980 | 0 | 54.5126 | 54,901,000 | 2014-11-30 |
| 2719 | 2014-12-11 | 29,927,980 | -21,000 | 54.5126 | 54,901,000 | 2014-11-30 |
| 2720 | 2014-12-10 | 29,948,980 | -2,000 | 54.5509 | 54,901,000 | 2014-11-30 |
| 2721 | 2014-12-09 | 29,950,980 | 0 | 54.5545 | 54,901,000 | 2014-11-30 |
| 2722 | 2014-12-08 | 29,950,980 | 0 | 54.5545 | 54,901,000 | 2014-11-30 |
| 2723 | 2014-12-05 | 29,950,980 | 0 | 54.5545 | 54,901,000 | 2014-11-30 |
| 2724 | 2014-12-04 | 29,950,980 | 20,500 | 54.5545 | 54,901,000 | 2014-11-30 |
| 2725 | 2014-12-03 | 29,930,480 | -2,000 | 54.5172 | 54,901,000 | 2014-11-30 |
| 2726 | 2014-12-02 | 29,932,480 | -500 | 54.5208 | 54,901,000 | 2014-11-30 |
| 2727 | 2014-12-01 | 29,932,980 | 5,000 | 54.5217 | 54,901,000 | 2014-11-30 |
| 2728 | 2014-11-28 | 29,927,980 | 0 | 54.5126 | 54,901,000 | 2014-10-31 |
| 2729 | 2014-11-27 | 29,927,980 | -10,000 | 54.5126 | 54,901,000 | 2014-10-31 |
| 2730 | 2014-11-26 | 29,937,980 | 10,500 | 54.5308 | 54,901,000 | 2014-10-31 |
| 2731 | 2014-11-25 | 29,927,480 | 0 | 54.5117 | 54,901,000 | 2014-10-31 |
| 2732 | 2014-11-24 | 29,927,480 | -500 | 54.5117 | 54,901,000 | 2014-10-31 |
| 2733 | 2014-11-21 | 29,927,980 | 0 | 54.5126 | 54,901,000 | 2014-10-31 |
| 2734 | 2014-11-20 | 29,927,980 | -4,000 | 54.5126 | 54,901,000 | 2014-10-31 |
| 2735 | 2014-11-19 | 29,931,980 | -8,000 | 54.5199 | 54,901,000 | 2014-10-31 |
| 2736 | 2014-11-18 | 29,939,980 | 0 | 54.5345 | 54,901,000 | 2014-10-31 |
| 2737 | 2014-11-17 | 29,939,980 | 0 | 54.5345 | 54,901,000 | 2014-10-31 |
| 2738 | 2014-11-14 | 29,939,980 | -2,500 | 54.5345 | 54,901,000 | 2014-10-31 |
| 2739 | 2014-11-13 | 29,942,480 | -4,000 | 54.5390 | 54,901,000 | 2014-10-31 |
| 2740 | 2014-11-12 | 29,946,480 | 0 | 54.5463 | 54,901,000 | 2014-10-31 |
| 2741 | 2014-11-11 | 29,946,480 | 0 | 54.5463 | 54,901,000 | 2014-10-31 |
| 2742 | 2014-11-10 | 29,946,480 | 0 | 54.5463 | 54,901,000 | 2014-10-31 |
| 2743 | 2014-11-07 | 29,946,480 | 0 | 54.5463 | 54,901,000 | 2014-10-31 |
| 2744 | 2014-11-06 | 29,946,480 | -13,000 | 54.5463 | 54,901,000 | 2014-10-31 |
| 2745 | 2014-11-05 | 29,959,480 | 0 | 54.5700 | 54,901,000 | 2014-10-31 |
| 2746 | 2014-11-04 | 29,959,480 | -22,000 | 54.5700 | 54,901,000 | 2014-10-31 |
| 2747 | 2014-11-03 | 29,981,480 | -1,000 | 54.6101 | 54,901,000 | 2014-10-31 |
| 2748 | 2014-10-31 | 29,982,480 | 0 | 54.6119 | 54,901,000 | 2014-10-31 |
| 2749 | 2014-10-30 | 29,982,480 | 0 | 54.6119 | 54,901,000 | 2014-09-30 |
| 2750 | 2014-10-29 | 29,982,480 | -1,000 | 54.6119 | 54,901,000 | 2014-09-30 |
| 2751 | 2014-10-28 | 29,983,480 | 3,000 | 54.6137 | 54,901,000 | 2014-09-30 |
| 2752 | 2014-10-27 | 29,980,480 | 0 | 54.6083 | 54,901,000 | 2014-09-30 |
| 2753 | 2014-10-24 | 29,980,480 | -5,000 | 54.6083 | 54,901,000 | 2014-09-30 |
| 2754 | 2014-10-23 | 29,985,480 | 0 | 54.6174 | 54,901,000 | 2014-09-30 |
| 2755 | 2014-10-22 | 29,985,480 | -10,000 | 54.6174 | 54,901,000 | 2014-09-30 |
| 2756 | 2014-10-21 | 29,995,480 | -1,000 | 54.6356 | 54,901,000 | 2014-09-30 |
| 2757 | 2014-10-20 | 29,996,480 | 0 | 54.6374 | 54,901,000 | 2014-09-30 |
| 2758 | 2014-10-17 | 29,996,480 | 0 | 54.6374 | 54,901,000 | 2014-09-30 |
| 2759 | 2014-10-16 | 29,996,480 | 15,000 | 54.6374 | 54,901,000 | 2014-09-30 |
| 2760 | 2014-10-15 | 29,981,480 | 9,500 | 54.6101 | 54,901,000 | 2014-09-30 |
| 2761 | 2014-10-14 | 29,971,980 | 1,000 | 54.5928 | 54,901,000 | 2014-09-30 |
| 2762 | 2014-10-13 | 29,970,980 | -4,000 | 54.5910 | 54,901,000 | 2014-09-30 |
| 2763 | 2014-10-10 | 29,974,980 | 180,000 | 54.5982 | 54,901,000 | 2014-09-30 |
| 2764 | 2014-10-09 | 29,794,980 | -1,500 | 54.2704 | 54,901,000 | 2014-09-30 |
| 2765 | 2014-10-08 | 29,796,480 | -20,000 | 54.2731 | 54,901,000 | 2014-09-30 |
| 2766 | 2014-10-07 | 29,816,480 | 3,000 | 54.3095 | 54,901,000 | 2014-09-30 |
| 2767 | 2014-10-06 | 29,813,480 | -3,000 | 54.3041 | 54,901,000 | 2014-09-30 |
| 2768 | 2014-10-03 | 29,816,480 | 13,500 | 54.3095 | 54,901,000 | 2014-09-30 |
| 2769 | 2014-09-30 | 29,802,980 | -3,500 | 54.2849 | 54,901,000 | 2014-09-30 |
| 2770 | 2014-09-29 | 29,806,480 | -115,000 | 54.2913 | 54,901,000 | 2014-08-31 |
| 2771 | 2014-09-26 | 29,921,480 | 0 | 54.5008 | 54,901,000 | 2014-08-31 |
| 2772 | 2014-09-25 | 29,921,480 | -114,000 | 54.5008 | 54,901,000 | 2014-08-31 |
| 2773 | 2014-09-24 | 30,035,480 | 0 | 54.7084 | 54,901,000 | 2014-08-31 |
| 2774 | 2014-09-23 | 30,035,480 | 0 | 54.7084 | 54,901,000 | 2014-08-31 |
| 2775 | 2014-09-22 | 30,035,480 | -24,000 | 54.7084 | 54,901,000 | 2014-08-31 |
| 2776 | 2014-09-19 | 30,059,480 | 0 | 54.7522 | 54,901,000 | 2014-08-31 |
| 2777 | 2014-09-18 | 30,059,480 | 0 | 54.7522 | 54,901,000 | 2014-08-31 |
| 2778 | 2014-09-17 | 30,059,480 | 2,000 | 54.7522 | 54,901,000 | 2014-08-31 |
| 2779 | 2014-09-16 | 30,057,480 | -500 | 54.7485 | 54,901,000 | 2014-08-31 |
| 2780 | 2014-09-15 | 30,057,980 | 5,000 | 54.7494 | 54,901,000 | 2014-08-31 |
| 2781 | 2014-09-12 | 30,052,980 | -6,500 | 54.7403 | 54,901,000 | 2014-08-31 |
| 2782 | 2014-09-11 | 30,059,480 | 5,000 | 54.7522 | 54,901,000 | 2014-08-31 |
| 2783 | 2014-09-10 | 30,054,480 | 0 | 54.7430 | 54,901,000 | 2014-08-31 |
| 2784 | 2014-09-08 | 30,054,480 | -209,500 | 54.7430 | 54,901,000 | 2014-08-31 |
| 2785 | 2014-09-05 | 30,263,980 | -2,500 | 55.1246 | 54,901,000 | 2014-08-31 |
| 2786 | 2014-09-04 | 30,266,480 | 0 | 55.1292 | 54,901,000 | 2014-08-31 |
| 2787 | 2014-09-03 | 30,266,480 | 0 | 55.1292 | 54,901,000 | 2014-08-31 |
| 2788 | 2014-09-02 | 30,266,480 | 0 | 55.1292 | 54,901,000 | 2014-08-31 |
| 2789 | 2014-09-01 | 30,266,480 | 500 | 55.1292 | 54,901,000 | 2014-08-31 |
| 2790 | 2014-08-29 | 30,265,980 | 0 | 55.1283 | 54,901,000 | 2014-07-31 |
| 2791 | 2014-08-28 | 30,265,980 | 0 | 55.1283 | 54,901,000 | 2014-07-31 |
| 2792 | 2014-08-27 | 30,265,980 | 0 | 55.1283 | 54,901,000 | 2014-07-31 |
| 2793 | 2014-08-26 | 30,265,980 | 0 | 55.1283 | 54,901,000 | 2014-07-31 |
| 2794 | 2014-08-25 | 30,265,980 | 1,000 | 55.1283 | 54,901,000 | 2014-07-31 |
| 2795 | 2014-08-22 | 30,264,980 | 500 | 55.1265 | 54,901,000 | 2014-07-31 |
| 2796 | 2014-08-21 | 30,264,480 | -1,500 | 55.1256 | 54,901,000 | 2014-07-31 |
| 2797 | 2014-08-20 | 30,265,980 | 4,000 | 55.1283 | 54,901,000 | 2014-07-31 |
| 2798 | 2014-08-19 | 30,261,980 | 1,500 | 55.1210 | 54,901,000 | 2014-07-31 |
| 2799 | 2014-08-18 | 30,260,480 | -25,000 | 55.1183 | 54,901,000 | 2014-07-31 |
| 2800 | 2014-08-15 | 30,285,480 | 0 | 55.1638 | 54,901,000 | 2014-07-31 |
| 2801 | 2014-08-14 | 30,285,480 | -15,500 | 55.1638 | 54,901,000 | 2014-07-31 |
| 2802 | 2014-08-13 | 30,300,980 | 1,000 | 55.1920 | 54,901,000 | 2014-07-31 |
| 2803 | 2014-08-12 | 30,299,980 | 0 | 55.1902 | 54,901,000 | 2014-07-31 |
| 2804 | 2014-08-11 | 30,299,980 | 0 | 55.1902 | 54,901,000 | 2014-07-31 |
| 2805 | 2014-08-08 | 30,299,980 | 0 | 55.1902 | 54,901,000 | 2014-07-31 |
| 2806 | 2014-08-07 | 30,299,980 | 0 | 55.1902 | 54,901,000 | 2014-07-31 |
| 2807 | 2014-08-06 | 30,299,980 | 500 | 55.1902 | 54,901,000 | 2014-07-31 |
| 2808 | 2014-08-05 | 30,299,480 | -6,000 | 55.1893 | 54,901,000 | 2014-07-31 |
| 2809 | 2014-08-04 | 30,305,480 | 2,000 | 55.2002 | 54,901,000 | 2014-07-31 |
| 2810 | 2014-08-01 | 30,303,480 | -6,000 | 55.1966 | 54,901,000 | 2014-07-31 |
| 2811 | 2014-07-31 | 30,309,480 | 0 | 55.2075 | 54,901,000 | 2014-07-31 |
| 2812 | 2014-07-30 | 30,309,480 | -13,000 | 55.2075 | 54,901,000 | 2014-06-30 |
| 2813 | 2014-07-29 | 30,322,480 | 10,000 | 55.2312 | 54,901,000 | 2014-06-30 |
| 2814 | 2014-07-28 | 30,312,480 | 10,000 | 55.2130 | 54,901,000 | 2014-06-30 |
| 2815 | 2014-07-25 | 30,302,480 | 0 | 55.1948 | 54,901,000 | 2014-06-30 |
| 2816 | 2014-07-24 | 30,302,480 | 0 | 55.1948 | 54,901,000 | 2014-06-30 |
| 2817 | 2014-07-23 | 30,302,480 | 0 | 55.1948 | 54,901,000 | 2014-06-30 |
| 2818 | 2014-07-22 | 30,302,480 | 16,500 | 55.1948 | 54,901,000 | 2014-06-30 |
| 2819 | 2014-07-21 | 30,285,980 | 25,000 | 55.1647 | 54,901,000 | 2014-06-30 |
| 2820 | 2014-07-18 | 30,260,980 | -18,500 | 55.1192 | 54,901,000 | 2014-06-30 |
| 2821 | 2014-07-17 | 30,279,480 | 0 | 55.1529 | 54,901,000 | 2014-06-30 |
| 2822 | 2014-07-16 | 30,279,480 | -9,500 | 55.1529 | 54,901,000 | 2014-06-30 |
| 2823 | 2014-07-15 | 30,288,980 | 2,500 | 55.1702 | 54,901,000 | 2014-06-30 |
| 2824 | 2014-07-14 | 30,286,480 | 0 | 55.1656 | 54,901,000 | 2014-06-30 |
| 2825 | 2014-07-11 | 30,286,480 | 0 | 55.1656 | 54,901,000 | 2014-06-30 |
| 2826 | 2014-07-10 | 30,286,480 | 0 | 55.1656 | 54,901,000 | 2014-06-30 |
| 2827 | 2014-07-09 | 30,286,480 | 50,000 | 55.1656 | 54,901,000 | 2014-06-30 |
| 2828 | 2014-07-08 | 30,236,480 | 0 | 55.0746 | 54,901,000 | 2014-06-30 |
| 2829 | 2014-07-07 | 30,236,480 | 0 | 55.0746 | 54,901,000 | 2014-06-30 |
| 2830 | 2014-07-04 | 30,236,480 | 5,000 | 55.0746 | 54,901,000 | 2014-06-30 |
| 2831 | 2014-07-03 | 30,231,480 | 30,000 | 55.0654 | 54,901,000 | 2014-06-30 |
| 2832 | 2014-07-02 | 30,201,480 | 15,500 | 55.0108 | 54,901,000 | 2014-06-30 |
| 2833 | 2014-06-30 | 30,185,980 | 0 | 54.9826 | 54,901,000 | 2014-06-30 |
| 2834 | 2014-06-27 | 30,185,980 | 6,000 | 54.9826 | 54,901,000 | 2014-05-31 |
| 2835 | 2014-06-26 | 30,179,980 | 1,500 | 54.9716 | 54,901,000 | 2014-05-31 |
| 2836 | 2014-06-25 | 30,178,480 | 0 | 54.9689 | 54,901,000 | 2014-05-31 |
| 2837 | 2014-06-24 | 30,178,480 | 0 | 54.9689 | 54,901,000 | 2014-05-31 |
| 2838 | 2014-06-23 | 30,178,480 | -14,500 | 54.9689 | 54,901,000 | 2014-05-31 |
| 2839 | 2014-06-20 | 30,192,980 | -26,500 | 54.9953 | 54,901,000 | 2014-05-31 |
| 2840 | 2014-06-19 | 30,219,480 | 21,500 | 55.0436 | 54,901,000 | 2014-05-31 |
| 2841 | 2014-06-18 | 30,197,980 | -3,000 | 55.0044 | 54,901,000 | 2014-05-31 |
| 2842 | 2014-06-17 | 30,200,980 | 0 | 55.0099 | 54,901,000 | 2014-05-31 |
| 2843 | 2014-06-16 | 30,200,980 | 5,000 | 55.0099 | 54,901,000 | 2014-05-31 |
| 2844 | 2014-06-13 | 30,195,980 | 5,500 | 55.0008 | 54,901,000 | 2014-05-31 |
| 2845 | 2014-06-12 | 30,190,480 | 21,000 | 54.9908 | 54,901,000 | 2014-05-31 |
| 2846 | 2014-06-11 | 30,169,480 | 0 | 54.9525 | 54,901,000 | 2014-05-31 |
| 2847 | 2014-06-10 | 30,169,480 | -1,000 | 54.9525 | 54,901,000 | 2014-05-31 |
| 2848 | 2014-06-09 | 30,170,480 | 10,000 | 54.9543 | 54,901,000 | 2014-05-31 |
| 2849 | 2014-06-06 | 30,160,480 | 14,000 | 54.9361 | 54,901,000 | 2014-05-31 |
| 2850 | 2014-06-05 | 30,146,480 | 10,500 | 54.9106 | 54,901,000 | 2014-05-31 |
| 2851 | 2014-06-04 | 30,135,980 | 10,000 | 54.8915 | 54,901,000 | 2014-05-31 |
| 2852 | 2014-06-03 | 30,125,980 | 0 | 54.8733 | 54,901,000 | 2014-05-31 |
| 2853 | 2014-05-30 | 30,125,980 | 0 | 54.8733 | 54,901,000 | 2014-04-30 |
| 2854 | 2014-05-29 | 30,125,980 | 0 | 54.8733 | 54,901,000 | 2014-04-30 |
| 2855 | 2014-05-28 | 30,125,980 | -4,000 | 54.8733 | 54,901,000 | 2014-04-30 |
| 2856 | 2014-05-27 | 30,129,980 | 0 | 54.8806 | 54,901,000 | 2014-04-30 |
| 2857 | 2014-05-26 | 30,129,980 | 12,000 | 54.8806 | 54,901,000 | 2014-04-30 |
| 2858 | 2014-05-23 | 30,117,980 | 8,000 | 54.8587 | 54,901,000 | 2014-04-30 |
| 2859 | 2014-05-22 | 30,109,980 | 8,000 | 54.8441 | 54,901,000 | 2014-04-30 |
| 2860 | 2014-05-21 | 30,101,980 | 0 | 54.8296 | 54,901,000 | 2014-04-30 |
| 2861 | 2014-05-20 | 30,101,980 | 0 | 54.8296 | 54,901,000 | 2014-04-30 |
| 2862 | 2014-05-19 | 30,101,980 | 0 | 54.8296 | 54,901,000 | 2014-04-30 |
| 2863 | 2014-05-16 | 30,101,980 | 11,000 | 54.8296 | 54,901,000 | 2014-04-30 |
| 2864 | 2014-05-15 | 30,090,980 | 0 | 54.8095 | 54,901,000 | 2014-04-30 |
| 2865 | 2014-05-14 | 30,090,980 | 52,000 | 54.8095 | 54,901,000 | 2014-04-30 |
| 2866 | 2014-05-13 | 30,038,980 | -14,500 | 54.7148 | 54,901,000 | 2014-04-30 |
| 2867 | 2014-05-12 | 30,053,480 | 0 | 54.7412 | 54,901,000 | 2014-04-30 |
| 2868 | 2014-05-10 | 30,053,480 | 0 | 54.7412 | 54,901,000 | 2014-04-30 |
| 2869 | 2014-05-09 | 30,053,480 | 12,000 | 54.7412 | 54,901,000 | 2014-04-30 |
| 2870 | 2014-05-08 | 30,041,480 | 0 | 54.7194 | 54,901,000 | 2014-04-30 |
| 2871 | 2014-05-07 | 30,041,480 | 1,000 | 54.7194 | 54,901,000 | 2014-04-30 |
| 2872 | 2014-05-05 | 30,040,480 | 10,000 | 54.7175 | 54,901,000 | 2014-04-30 |
| 2873 | 2014-05-02 | 30,030,480 | 38,000 | 54.6993 | 54,901,000 | 2014-04-30 |
| 2874 | 2014-04-30 | 29,992,480 | 0 | 54.6301 | 54,901,000 | 2014-04-30 |
| 2875 | 2014-04-29 | 29,992,480 | -9,500 | 54.6301 | 54,901,000 | 2014-03-31 |
| 2876 | 2014-04-28 | 30,001,980 | 5,500 | 54.6474 | 54,901,000 | 2014-03-31 |
| 2877 | 2014-04-25 | 29,996,480 | 2,000 | 54.6374 | 54,901,000 | 2014-03-31 |
| 2878 | 2014-04-24 | 29,994,480 | 0 | 54.6338 | 54,901,000 | 2014-03-31 |
| 2879 | 2014-04-23 | 29,994,480 | 2,500 | 54.6338 | 54,901,000 | 2014-03-31 |
| 2880 | 2014-04-22 | 29,991,980 | -12,000 | 54.6292 | 54,901,000 | 2014-03-31 |
| 2881 | 2014-04-17 | 30,003,980 | -10,000 | 54.6511 | 54,901,000 | 2014-03-31 |
| 2882 | 2014-04-16 | 30,013,980 | 35,000 | 54.6693 | 54,901,000 | 2014-03-31 |
| 2883 | 2014-04-15 | 29,978,980 | 17,500 | 54.6055 | 54,901,000 | 2014-03-31 |
| 2884 | 2014-04-14 | 29,961,480 | 9,500 | 54.5737 | 54,901,000 | 2014-03-31 |
| 2885 | 2014-04-11 | 29,951,980 | 4,000 | 54.5563 | 54,901,000 | 2014-03-31 |
| 2886 | 2014-04-10 | 29,947,980 | 13,000 | 54.5491 | 54,901,000 | 2014-03-31 |
| 2887 | 2014-04-09 | 29,934,980 | -2,500 | 54.5254 | 54,901,000 | 2014-03-31 |
| 2888 | 2014-04-08 | 29,937,480 | 19,000 | 54.5299 | 54,901,000 | 2014-03-31 |
| 2889 | 2014-04-07 | 29,918,480 | 1,500 | 54.4953 | 54,901,000 | 2014-03-31 |
| 2890 | 2014-04-04 | 29,916,980 | 14,000 | 54.4926 | 54,901,000 | 2014-03-31 |
| 2891 | 2014-04-03 | 29,902,980 | 0 | 54.4671 | 54,901,000 | 2014-03-31 |
| 2892 | 2014-04-02 | 29,902,980 | -6,500 | 54.4671 | 54,901,000 | 2014-03-31 |
| 2893 | 2014-04-01 | 29,909,480 | -8,000 | 54.4789 | 54,901,000 | 2014-03-31 |
| 2894 | 2014-03-31 | 29,917,480 | 11,000 | 54.4935 | 54,901,000 | 2014-03-31 |
| 2895 | 2014-03-28 | 29,906,480 | -80,500 | 54.4735 | 54,901,000 | 2014-02-28 |
| 2896 | 2014-03-27 | 29,986,980 | 209,500 | 54.6201 | 54,901,000 | 2014-02-28 |
| 2897 | 2014-03-26 | 29,777,480 | 11,500 | 54.2385 | 54,901,000 | 2014-02-28 |
| 2898 | 2014-03-25 | 29,765,980 | 0 | 54.2176 | 54,901,000 | 2014-02-28 |
| 2899 | 2014-03-24 | 29,765,980 | 703,500 | 54.2176 | 54,901,000 | 2014-02-28 |
| 2900 | 2014-03-21 | 29,062,480 | 0 | 52.9362 | 54,901,000 | 2014-02-28 |
| 2901 | 2014-03-20 | 29,062,480 | 0 | 52.9362 | 54,901,000 | 2014-02-28 |
| 2902 | 2014-03-19 | 29,062,480 | -19,000 | 52.9362 | 54,901,000 | 2014-02-28 |
| 2903 | 2014-03-18 | 29,081,480 | 0 | 52.9708 | 54,901,000 | 2014-02-28 |
| 2904 | 2014-03-17 | 29,081,480 | 5,000 | 52.9708 | 54,901,000 | 2014-02-28 |
| 2905 | 2014-03-14 | 29,076,480 | -7,000 | 52.9617 | 54,901,000 | 2014-02-28 |
| 2906 | 2014-03-13 | 29,083,480 | -6,500 | 52.9744 | 54,901,000 | 2014-02-28 |
| 2907 | 2014-03-12 | 29,089,980 | -12,500 | 52.9862 | 54,901,000 | 2014-02-28 |
| 2908 | 2014-03-11 | 29,102,480 | -10,000 | 53.0090 | 54,901,000 | 2014-02-28 |
| 2909 | 2014-03-10 | 29,112,480 | -500 | 53.0272 | 54,901,000 | 2014-02-28 |
| 2910 | 2014-03-07 | 29,112,980 | 22,000 | 53.0281 | 54,901,000 | 2014-02-28 |
| 2911 | 2014-03-06 | 29,090,980 | 10,000 | 52.9881 | 54,901,000 | 2014-02-28 |
| 2912 | 2014-03-05 | 29,080,980 | -91,500 | 52.9699 | 54,901,000 | 2014-02-28 |
| 2913 | 2014-03-04 | 29,172,480 | -23,000 | 53.1365 | 54,901,000 | 2014-02-28 |
| 2914 | 2014-03-03 | 29,195,480 | -24,000 | 53.1784 | 54,901,000 | 2014-02-28 |
| 2915 | 2014-02-28 | 29,219,480 | 9,000 | 53.2221 | 54,901,000 | 2014-02-28 |
| 2916 | 2014-02-27 | 29,210,480 | 5,000 | 53.2057 | 54,901,000 | 2014-01-31 |
| 2917 | 2014-02-26 | 29,205,480 | 24,500 | 53.1966 | 54,901,000 | 2014-01-31 |
| 2918 | 2014-02-25 | 29,180,980 | -1,000 | 53.1520 | 54,901,000 | 2014-01-31 |
| 2919 | 2014-02-24 | 29,181,980 | 0 | 53.1538 | 54,901,000 | 2014-01-31 |
| 2920 | 2014-02-21 | 29,181,980 | 8,500 | 53.1538 | 54,901,000 | 2014-01-31 |
| 2921 | 2014-02-20 | 29,173,480 | 9,000 | 53.1383 | 54,901,000 | 2014-01-31 |
| 2922 | 2014-02-19 | 29,164,480 | 1,000 | 53.1219 | 54,901,000 | 2014-01-31 |
| 2923 | 2014-02-18 | 29,163,480 | 7,000 | 53.1201 | 54,901,000 | 2014-01-31 |
| 2924 | 2014-02-17 | 29,156,480 | 0 | 53.1074 | 54,901,000 | 2014-01-31 |
| 2925 | 2014-02-14 | 29,156,480 | 0 | 53.1074 | 54,901,000 | 2014-01-31 |
| 2926 | 2014-02-13 | 29,156,480 | 0 | 53.1074 | 54,901,000 | 2014-01-31 |
| 2927 | 2014-02-12 | 29,156,480 | 0 | 53.1074 | 54,901,000 | 2014-01-31 |
| 2928 | 2014-02-11 | 29,156,480 | 9,000 | 53.1074 | 54,901,000 | 2014-01-31 |
| 2929 | 2014-02-10 | 29,147,480 | 0 | 53.0910 | 54,901,000 | 2014-01-31 |
| 2930 | 2014-02-07 | 29,147,480 | -9,000 | 53.0910 | 54,901,000 | 2014-01-31 |
| 2931 | 2014-02-06 | 29,156,480 | 0 | 53.1074 | 54,901,000 | 2014-01-31 |
| 2932 | 2014-02-05 | 29,156,480 | -10,000 | 53.1074 | 54,901,000 | 2014-01-31 |
| 2933 | 2014-02-04 | 29,166,480 | 0 | 53.1256 | 54,901,000 | 2014-01-31 |
| 2934 | 2014-01-30 | 29,166,480 | 0 | 53.1256 | 54,901,000 | 2013-12-31 |
| 2935 | 2014-01-29 | 29,166,480 | -23,000 | 53.1256 | 54,901,000 | 2013-12-31 |
| 2936 | 2014-01-28 | 29,189,480 | -20,000 | 53.1675 | 54,901,000 | 2013-12-31 |
| 2937 | 2014-01-27 | 29,209,480 | -903,000 | 53.2039 | 54,901,000 | 2013-12-31 |
| 2938 | 2014-01-24 | 30,112,480 | 1,000 | 54.8487 | 54,901,000 | 2013-12-31 |
| 2939 | 2014-01-23 | 30,111,480 | 9,500 | 54.8469 | 54,901,000 | 2013-12-31 |
| 2940 | 2014-01-22 | 30,101,980 | 0 | 54.8296 | 54,901,000 | 2013-12-31 |
| 2941 | 2014-01-21 | 30,101,980 | -8,000 | 54.8296 | 54,901,000 | 2013-12-31 |
| 2942 | 2014-01-20 | 30,109,980 | 4,000 | 54.8441 | 54,901,000 | 2013-12-31 |
| 2943 | 2014-01-17 | 30,105,980 | 0 | 54.8369 | 54,901,000 | 2013-12-31 |
| 2944 | 2014-01-16 | 30,105,980 | 12,500 | 54.8369 | 54,901,000 | 2013-12-31 |
| 2945 | 2014-01-15 | 30,093,480 | 0 | 54.8141 | 54,901,000 | 2013-12-31 |
| 2946 | 2014-01-14 | 30,093,480 | 0 | 54.8141 | 54,901,000 | 2013-12-31 |
| 2947 | 2014-01-13 | 30,093,480 | 25,000 | 54.8141 | 54,901,000 | 2013-12-31 |
| 2948 | 2014-01-10 | 30,068,480 | 0 | 54.7685 | 54,901,000 | 2013-12-31 |
| 2949 | 2014-01-09 | 30,068,480 | 0 | 54.7685 | 54,901,000 | 2013-12-31 |
| 2950 | 2014-01-08 | 30,068,480 | -4,000 | 54.7685 | 54,901,000 | 2013-12-31 |
| 2951 | 2014-01-07 | 30,072,480 | -4,000 | 54.7758 | 54,901,000 | 2013-12-31 |
| 2952 | 2014-01-06 | 30,076,480 | 0 | 54.7831 | 54,901,000 | 2013-12-31 |
| 2953 | 2014-01-03 | 30,076,480 | 2,500 | 54.7831 | 54,901,000 | 2013-12-31 |
| 2954 | 2014-01-02 | 30,073,980 | 500 | 54.7786 | 54,901,000 | 2013-12-31 |
| 2955 | 2013-12-31 | 30,073,480 | 0 | 54.7777 | 54,901,000 | 2013-12-31 |
| 2956 | 2013-12-30 | 30,073,480 | 500 | 54.7777 | 54,901,000 | 2013-11-30 |
| 2957 | 2013-12-27 | 30,072,980 | 56,000 | 54.7767 | 54,901,000 | 2013-11-30 |
| 2958 | 2013-12-24 | 30,016,980 | 500 | 54.6747 | 54,901,000 | 2013-11-30 |
| 2959 | 2013-12-23 | 30,016,480 | 16,000 | 54.6738 | 54,901,000 | 2013-11-30 |
| 2960 | 2013-12-20 | 30,000,480 | 37,500 | 54.6447 | 54,901,000 | 2013-11-30 |
| 2961 | 2013-12-19 | 29,962,980 | 101,000 | 54.5764 | 54,901,000 | 2013-11-30 |
| 2962 | 2013-12-18 | 29,861,980 | 7,000 | 54.3924 | 54,901,000 | 2013-11-30 |
| 2963 | 2013-12-17 | 29,854,980 | 5,000 | 54.3797 | 54,901,000 | 2013-11-30 |
| 2964 | 2013-12-16 | 29,849,980 | 5,500 | 54.3706 | 54,901,000 | 2013-11-30 |
| 2965 | 2013-12-13 | 29,844,480 | 6,000 | 54.3605 | 54,901,000 | 2013-11-30 |
| 2966 | 2013-12-12 | 29,838,480 | 10,000 | 54.3496 | 54,901,000 | 2013-11-30 |
| 2967 | 2013-12-11 | 29,828,480 | 30,000 | 54.3314 | 54,901,000 | 2013-11-30 |
| 2968 | 2013-12-10 | 29,798,480 | 500 | 54.2768 | 54,901,000 | 2013-11-30 |
| 2969 | 2013-12-09 | 29,797,980 | -1,000 | 54.2758 | 54,901,000 | 2013-11-30 |
| 2970 | 2013-12-06 | 29,798,980 | -17,000 | 54.2777 | 54,901,000 | 2013-11-30 |
| 2971 | 2013-12-05 | 29,815,980 | 2,000 | 54.3086 | 54,901,000 | 2013-11-30 |
| 2972 | 2013-12-04 | 29,813,980 | 2,000 | 54.3050 | 54,901,000 | 2013-11-30 |
| 2973 | 2013-12-03 | 29,811,980 | 0 | 54.3013 | 54,901,000 | 2013-11-30 |
| 2974 | 2013-12-02 | 29,811,980 | -500 | 54.3013 | 54,901,000 | 2013-11-30 |
| 2975 | 2013-11-29 | 29,812,480 | 39,000 | 54.3023 | 54,901,000 | 2013-10-31 |
| 2976 | 2013-11-28 | 29,773,480 | 1,000 | 54.2312 | 54,901,000 | 2013-10-31 |
| 2977 | 2013-11-27 | 29,772,480 | 8,000 | 54.2294 | 54,901,000 | 2013-10-31 |
| 2978 | 2013-11-26 | 29,764,480 | -11,000 | 54.2148 | 54,901,000 | 2013-10-31 |
| 2979 | 2013-11-25 | 29,775,480 | -2,500 | 54.2349 | 54,901,000 | 2013-10-31 |
| 2980 | 2013-11-22 | 29,777,980 | 44,000 | 54.2394 | 54,901,000 | 2013-10-31 |
| 2981 | 2013-11-21 | 29,733,980 | 3,000 | 54.1593 | 54,901,000 | 2013-10-31 |
| 2982 | 2013-11-20 | 29,730,980 | -5,000 | 54.1538 | 54,901,000 | 2013-10-31 |
| 2983 | 2013-11-19 | 29,735,980 | 6,000 | 54.1629 | 54,901,000 | 2013-10-31 |
| 2984 | 2013-11-18 | 29,729,980 | 4,000 | 54.1520 | 54,901,000 | 2013-10-31 |
| 2985 | 2013-11-15 | 29,725,980 | 50,000 | 54.1447 | 54,901,000 | 2013-10-31 |
| 2986 | 2013-11-14 | 29,675,980 | -6,000 | 54.0536 | 54,901,000 | 2013-10-31 |
| 2987 | 2013-11-13 | 29,681,980 | -35,500 | 54.0646 | 54,901,000 | 2013-10-31 |
| 2988 | 2013-11-12 | 29,717,480 | 0 | 54.1292 | 54,901,000 | 2013-10-31 |
| 2989 | 2013-11-11 | 29,717,480 | 0 | 54.1292 | 54,901,000 | 2013-10-31 |
| 2990 | 2013-11-08 | 29,717,480 | -1,000 | 54.1292 | 54,901,000 | 2013-10-31 |
| 2991 | 2013-11-07 | 29,718,480 | 50,000 | 54.1310 | 54,901,000 | 2013-10-31 |
| 2992 | 2013-11-06 | 29,668,480 | 0 | 54.0400 | 54,901,000 | 2013-10-31 |
| 2993 | 2013-11-05 | 29,668,480 | 0 | 54.0400 | 54,901,000 | 2013-10-31 |
| 2994 | 2013-11-04 | 29,668,480 | 0 | 54.0400 | 54,901,000 | 2013-10-31 |
| 2995 | 2013-11-01 | 29,668,480 | 0 | 54.0400 | 54,901,000 | 2013-10-31 |
| 2996 | 2013-10-31 | 29,668,480 | -500 | 54.0400 | 54,901,000 | 2013-10-31 |
| 2997 | 2013-10-30 | 29,668,980 | -10,000 | 54.0409 | 54,901,000 | 2013-09-30 |
| 2998 | 2013-10-29 | 29,678,980 | 4,000 | 54.0591 | 54,901,000 | 2013-09-30 |
| 2999 | 2013-10-28 | 29,674,980 | -40,000 | 54.0518 | 54,901,000 | 2013-09-30 |
| 3000 | 2013-10-25 | 29,714,980 | 20,500 | 54.1247 | 54,901,000 | 2013-09-30 |
| 3001 | 2013-10-24 | 29,694,480 | 1,500 | 54.0873 | 54,901,000 | 2013-09-30 |
| 3002 | 2013-10-23 | 29,692,980 | -10,500 | 54.0846 | 54,901,000 | 2013-09-30 |
| 3003 | 2013-10-22 | 29,703,480 | -1,500 | 54.1037 | 54,901,000 | 2013-09-30 |
| 3004 | 2013-10-21 | 29,704,980 | -500 | 54.1064 | 54,901,000 | 2013-09-30 |
| 3005 | 2013-10-18 | 29,705,480 | 10,000 | 54.1074 | 54,901,000 | 2013-09-30 |
| 3006 | 2013-10-17 | 29,695,480 | -22,000 | 54.0891 | 54,901,000 | 2013-09-30 |
| 3007 | 2013-10-16 | 29,717,480 | 47,000 | 54.1292 | 54,901,000 | 2013-09-30 |
| 3008 | 2013-10-15 | 29,670,480 | 3,000 | 54.0436 | 54,901,000 | 2013-09-30 |
| 3009 | 2013-10-11 | 29,667,480 | 26,500 | 54.0381 | 54,901,000 | 2013-09-30 |
| 3010 | 2013-10-10 | 29,640,980 | -10,000 | 53.9899 | 54,901,000 | 2013-09-30 |
| 3011 | 2013-10-09 | 29,650,980 | -20,000 | 54.0081 | 54,901,000 | 2013-09-30 |
| 3012 | 2013-10-08 | 29,670,980 | 0 | 54.0445 | 54,901,000 | 2013-09-30 |
| 3013 | 2013-10-07 | 29,670,980 | 0 | 54.0445 | 54,901,000 | 2013-09-30 |
| 3014 | 2013-10-04 | 29,670,980 | -128,500 | 54.0445 | 54,901,000 | 2013-09-30 |
| 3015 | 2013-10-03 | 29,799,480 | 0 | 54.2786 | 54,901,000 | 2013-09-30 |
| 3016 | 2013-10-02 | 29,799,480 | -50,000 | 54.2786 | 54,901,000 | 2013-09-30 |
| 3017 | 2013-09-30 | 29,849,480 | 0 | 54.3696 | 54,901,000 | 2013-09-30 |
| 3018 | 2013-09-27 | 29,849,480 | 0 | 54.3696 | 54,901,000 | 2013-08-31 |
| 3019 | 2013-09-26 | 29,849,480 | -8,000 | 54.3696 | 54,901,000 | 2013-08-31 |
| 3020 | 2013-09-25 | 29,857,480 | 56,000 | 54.3842 | 54,901,000 | 2013-08-31 |
| 3021 | 2013-09-24 | 29,801,480 | -9,000 | 54.2822 | 54,901,000 | 2013-08-31 |
| 3022 | 2013-09-23 | 29,810,480 | -56,000 | 54.2986 | 54,901,000 | 2013-08-31 |
| 3023 | 2013-09-19 | 29,866,480 | -4,000 | 54.4006 | 54,901,000 | 2013-08-31 |
| 3024 | 2013-09-18 | 29,870,480 | 11,000 | 54.4079 | 54,901,000 | 2013-08-31 |
| 3025 | 2013-09-17 | 29,859,480 | -8,000 | 54.3879 | 54,901,000 | 2013-08-31 |
| 3026 | 2013-09-16 | 29,867,480 | -2,000 | 54.4024 | 54,901,000 | 2013-08-31 |
| 3027 | 2013-09-13 | 29,869,480 | -10,000 | 54.4061 | 54,901,000 | 2013-08-31 |
| 3028 | 2013-09-12 | 29,879,480 | -48,000 | 54.4243 | 54,901,000 | 2013-08-31 |
| 3029 | 2013-09-11 | 29,927,480 | -56,000 | 54.5117 | 54,901,000 | 2013-08-31 |
| 3030 | 2013-09-10 | 29,983,480 | 15,500 | 54.6137 | 54,901,000 | 2013-08-31 |
| 3031 | 2013-09-09 | 29,967,980 | -16,000 | 54.5855 | 54,901,000 | 2013-08-31 |
| 3032 | 2013-09-06 | 29,983,980 | 0 | 54.6146 | 54,901,000 | 2013-08-31 |
| 3033 | 2013-09-05 | 29,983,980 | -12,000 | 54.6146 | 54,901,000 | 2013-08-31 |
| 3034 | 2013-09-04 | 29,995,980 | -18,000 | 54.6365 | 54,901,000 | 2013-08-31 |
| 3035 | 2013-09-03 | 30,013,980 | 0 | 54.6693 | 54,901,000 | 2013-08-31 |
| 3036 | 2013-09-02 | 30,013,980 | -10,000 | 54.6693 | 54,901,000 | 2013-08-31 |
| 3037 | 2013-08-30 | 30,023,980 | 31,000 | 54.6875 | 54,901,000 | 2013-07-31 |
| 3038 | 2013-08-29 | 29,992,980 | -11,500 | 54.6310 | 54,901,000 | 2013-07-31 |
| 3039 | 2013-08-28 | 30,004,480 | 0 | 54.6520 | 54,901,000 | 2013-07-31 |
| 3040 | 2013-08-27 | 30,004,480 | 2,500 | 54.6520 | 54,901,000 | 2013-07-31 |
| 3041 | 2013-08-26 | 30,001,980 | 1,500 | 54.6474 | 54,901,000 | 2013-07-31 |
| 3042 | 2013-08-23 | 30,000,480 | 0 | 54.6447 | 54,901,000 | 2013-07-31 |
| 3043 | 2013-08-22 | 30,000,480 | -4,000 | 54.6447 | 54,901,000 | 2013-07-31 |
| 3044 | 2013-08-21 | 30,004,480 | 6,000 | 54.6520 | 54,901,000 | 2013-07-31 |
| 3045 | 2013-08-20 | 29,998,480 | -1,000 | 54.6410 | 54,901,000 | 2013-07-31 |
| 3046 | 2013-08-19 | 29,999,480 | 0 | 54.6429 | 54,901,000 | 2013-07-31 |
| 3047 | 2013-08-16 | 29,999,480 | 0 | 54.6429 | 54,901,000 | 2013-07-31 |
| 3048 | 2013-08-15 | 29,999,480 | 0 | 54.6429 | 54,901,000 | 2013-07-31 |
| 3049 | 2013-08-14 | 29,999,480 | 0 | 54.6429 | 54,901,000 | 2013-07-31 |
| 3050 | 2013-08-13 | 29,999,480 | -2,500 | 54.6429 | 54,901,000 | 2013-07-31 |
| 3051 | 2013-08-12 | 30,001,980 | -5,000 | 54.6474 | 54,901,000 | 2013-07-31 |
| 3052 | 2013-08-09 | 30,006,980 | 0 | 54.6565 | 54,901,000 | 2013-07-31 |
| 3053 | 2013-08-08 | 30,006,980 | -10,000 | 54.6565 | 54,901,000 | 2013-07-31 |
| 3054 | 2013-08-07 | 30,016,980 | 0 | 54.6747 | 54,901,000 | 2013-07-31 |
| 3055 | 2013-08-06 | 30,016,980 | 0 | 54.6747 | 54,901,000 | 2013-07-31 |
| 3056 | 2013-08-05 | 30,016,980 | 0 | 54.6747 | 54,901,000 | 2013-07-31 |
| 3057 | 2013-08-02 | 30,016,980 | 0 | 54.6747 | 54,901,000 | 2013-07-31 |
| 3058 | 2013-08-01 | 30,016,980 | 0 | 54.6747 | 54,901,000 | 2013-07-31 |
| 3059 | 2013-07-31 | 30,016,980 | -18,000 | 54.6747 | 54,901,000 | 2013-07-31 |
| 3060 | 2013-07-30 | 30,034,980 | 6,500 | 54.7075 | 54,901,000 | 2013-06-30 |
| 3061 | 2013-07-29 | 30,028,480 | 6,000 | 54.6957 | 54,901,000 | 2013-06-30 |
| 3062 | 2013-07-26 | 30,022,480 | -18,000 | 54.6848 | 54,901,000 | 2013-06-30 |
| 3063 | 2013-07-25 | 30,040,480 | 0 | 54.7175 | 54,901,000 | 2013-06-30 |
| 3064 | 2013-07-24 | 30,040,480 | 36,500 | 54.7175 | 54,901,000 | 2013-06-30 |
| 3065 | 2013-07-23 | 30,003,980 | 16,500 | 54.6511 | 54,901,000 | 2013-06-30 |
| 3066 | 2013-07-22 | 29,987,480 | 6,000 | 54.6210 | 54,901,000 | 2013-06-30 |
| 3067 | 2013-07-19 | 29,981,480 | 0 | 54.6101 | 54,901,000 | 2013-06-30 |
| 3068 | 2013-07-18 | 29,981,480 | 0 | 54.6101 | 54,901,000 | 2013-06-30 |
| 3069 | 2013-07-17 | 29,981,480 | 0 | 54.6101 | 54,901,000 | 2013-06-30 |
| 3070 | 2013-07-16 | 29,981,480 | -2,500 | 54.6101 | 54,901,000 | 2013-06-30 |
| 3071 | 2013-07-15 | 29,983,980 | 10,000 | 54.6146 | 54,901,000 | 2013-06-30 |
| 3072 | 2013-07-12 | 29,973,980 | 0 | 54.5964 | 54,901,000 | 2013-06-30 |
| 3073 | 2013-07-11 | 29,973,980 | 0 | 54.5964 | 54,901,000 | 2013-06-30 |
| 3074 | 2013-07-10 | 29,973,980 | 3,500 | 54.5964 | 54,901,000 | 2013-06-30 |
| 3075 | 2013-07-09 | 29,970,480 | 0 | 54.5900 | 54,901,000 | 2013-06-30 |
| 3076 | 2013-07-08 | 29,970,480 | 5,000 | 54.5900 | 54,901,000 | 2013-06-30 |
| 3077 | 2013-07-05 | 29,965,480 | 1,000 | 54.5809 | 54,901,000 | 2013-06-30 |
| 3078 | 2013-07-04 | 29,964,480 | 0 | 54.5791 | 54,901,000 | 2013-06-30 |
| 3079 | 2013-07-03 | 29,964,480 | 240,500 | 54.5791 | 54,901,000 | 2013-06-30 |
| 3080 | 2013-07-02 | 29,723,980 | 138,000 | 54.1411 | 54,901,000 | 2013-06-30 |
| 3081 | 2013-06-28 | 29,585,980 | -3,500 | 53.8897 | 54,901,000 | 2013-05-31 |
| 3082 | 2013-06-27 | 29,589,480 | -25,500 | 53.8961 | 54,901,000 | 2013-05-31 |
| 3083 | 2013-06-26 | 29,614,980 | 10,000 | 53.9425 | 54,901,000 | 2013-05-31 |
| 3084 | 2013-06-25 | 29,604,980 | -500 | 53.9243 | 54,901,000 | 2013-05-31 |
| 3085 | 2013-06-24 | 29,605,480 | -12,000 | 53.9252 | 54,901,000 | 2013-05-31 |
| 3086 | 2013-06-21 | 29,617,480 | -2,500 | 53.9471 | 54,901,000 | 2013-05-31 |
| 3087 | 2013-06-20 | 29,619,980 | -4,000 | 53.9516 | 54,901,000 | 2013-05-31 |
| 3088 | 2013-06-19 | 29,623,980 | 0 | 53.9589 | 54,901,000 | 2013-05-31 |
| 3089 | 2013-06-18 | 29,623,980 | 0 | 53.9589 | 54,901,000 | 2013-05-31 |
| 3090 | 2013-06-17 | 29,623,980 | 3,000 | 53.9589 | 54,901,000 | 2013-05-31 |
| 3091 | 2013-06-14 | 29,620,980 | 33,000 | 53.9534 | 54,901,000 | 2013-05-31 |
| 3092 | 2013-06-13 | 29,587,980 | -10,000 | 53.8933 | 54,901,000 | 2013-05-31 |
| 3093 | 2013-06-11 | 29,597,980 | 7,000 | 53.9115 | 54,901,000 | 2013-05-31 |
| 3094 | 2013-06-10 | 29,590,980 | 0 | 53.8988 | 54,901,000 | 2013-05-31 |
| 3095 | 2013-06-07 | 29,590,980 | 0 | 53.8988 | 54,901,000 | 2013-05-31 |
| 3096 | 2013-06-06 | 29,590,980 | -1,000 | 53.8988 | 54,901,000 | 2013-05-31 |
| 3097 | 2013-06-05 | 29,591,980 | -5,000 | 53.9006 | 54,901,000 | 2013-05-31 |
| 3098 | 2013-06-04 | 29,596,980 | 0 | 53.9097 | 54,901,000 | 2013-05-31 |
| 3099 | 2013-06-03 | 29,596,980 | -5,500 | 53.9097 | 54,901,000 | 2013-05-31 |
| 3100 | 2013-05-31 | 29,602,480 | 0 | 53.9197 | 54,901,000 | 2013-05-31 |
| 3101 | 2013-05-30 | 29,602,480 | 9,000 | 53.9197 | 54,901,000 | 2013-04-30 |
| 3102 | 2013-05-29 | 29,593,480 | -3,000 | 53.9034 | 54,901,000 | 2013-04-30 |
| 3103 | 2013-05-28 | 29,596,480 | 0 | 53.9088 | 54,901,000 | 2013-04-30 |
| 3104 | 2013-05-27 | 29,596,480 | 1,000 | 53.9088 | 54,901,000 | 2013-04-30 |
| 3105 | 2013-05-24 | 29,595,480 | 1,000 | 53.9070 | 54,901,000 | 2013-04-30 |
| 3106 | 2013-05-23 | 29,594,480 | -10,000 | 53.9052 | 54,901,000 | 2013-04-30 |
| 3107 | 2013-05-22 | 29,604,480 | 13,000 | 53.9234 | 54,901,000 | 2013-04-30 |
| 3108 | 2013-05-21 | 29,591,480 | -32,500 | 53.8997 | 54,901,000 | 2013-04-30 |
| 3109 | 2013-05-20 | 29,623,980 | 10,500 | 53.9589 | 54,901,000 | 2013-04-30 |
| 3110 | 2013-05-16 | 29,613,480 | -10,000 | 53.9398 | 54,901,000 | 2013-04-30 |
| 3111 | 2013-05-15 | 29,623,480 | 0 | 53.9580 | 54,901,000 | 2013-04-30 |
| 3112 | 2013-05-14 | 29,623,480 | -1,000 | 53.9580 | 54,901,000 | 2013-04-30 |
| 3113 | 2013-05-13 | 29,624,480 | -9,500 | 53.9598 | 54,901,000 | 2013-04-30 |
| 3114 | 2013-05-10 | 29,633,980 | -20,000 | 53.9771 | 54,901,000 | 2013-04-30 |
| 3115 | 2013-05-09 | 29,653,980 | 12,000 | 54.0136 | 54,901,000 | 2013-04-30 |
| 3116 | 2013-05-08 | 29,641,980 | 0 | 53.9917 | 54,901,000 | 2013-04-30 |
| 3117 | 2013-05-07 | 29,641,980 | 21,500 | 53.9917 | 54,901,000 | 2013-04-30 |
| 3118 | 2013-05-06 | 29,620,480 | 16,500 | 53.9525 | 54,901,000 | 2013-04-30 |
| 3119 | 2013-05-03 | 29,603,980 | 3,000 | 53.9225 | 54,901,000 | 2013-04-30 |
| 3120 | 2013-05-02 | 29,600,980 | 0 | 53.9170 | 54,901,000 | 2013-04-30 |
| 3121 | 2013-04-30 | 29,600,980 | -1,000 | 53.9170 | 54,901,000 | 2013-04-30 |
| 3122 | 2013-04-29 | 29,601,980 | 0 | 53.9188 | 54,901,000 | 2013-03-31 |
| 3123 | 2013-04-26 | 29,601,980 | 2,000 | 53.9188 | 54,901,000 | 2013-03-31 |
| 3124 | 2013-04-25 | 29,599,980 | 0 | 53.9152 | 54,901,000 | 2013-03-31 |
| 3125 | 2013-04-24 | 29,599,980 | -17,000 | 53.9152 | 54,901,000 | 2013-03-31 |
| 3126 | 2013-04-23 | 29,616,980 | 2,500 | 53.9462 | 54,901,000 | 2013-03-31 |
| 3127 | 2013-04-22 | 29,614,480 | 19,533,000 | 53.9416 | 54,901,000 | 2013-03-31 |
| 3128 | 2013-04-19 | 10,081,480 | 0 | 18.3630 | 54,901,000 | 2013-03-31 |
| 3129 | 2013-04-18 | 10,081,480 | -2,000 | 18.3630 | 54,901,000 | 2013-03-31 |
| 3130 | 2013-04-17 | 10,083,480 | -7,000 | 18.3667 | 54,901,000 | 2013-03-31 |
| 3131 | 2013-04-16 | 10,090,480 | -1,000 | 18.3794 | 54,901,000 | 2013-03-31 |
| 3132 | 2013-04-15 | 10,091,480 | -17,000 | 18.3812 | 54,901,000 | 2013-03-31 |
| 3133 | 2013-04-12 | 10,108,480 | -15,000 | 18.4122 | 54,901,000 | 2013-03-31 |
| 3134 | 2013-04-11 | 10,123,480 | 3,500 | 18.4395 | 54,901,000 | 2013-03-31 |
| 3135 | 2013-04-10 | 10,119,980 | -5,000 | 18.4331 | 54,901,000 | 2013-03-31 |
| 3136 | 2013-04-09 | 10,124,980 | -9,500 | 18.4423 | 54,901,000 | 2013-03-31 |
| 3137 | 2013-04-08 | 10,134,480 | 0 | 18.4596 | 54,901,000 | 2013-03-31 |
| 3138 | 2013-04-05 | 10,134,480 | 2,000 | 18.4596 | 54,901,000 | 2013-03-31 |
| 3139 | 2013-04-03 | 10,132,480 | -9,500 | 18.4559 | 54,901,000 | 2013-03-31 |
| 3140 | 2013-04-02 | 10,141,980 | 0 | 18.4732 | 54,901,000 | 2013-03-31 |
| 3141 | 2013-03-28 | 10,141,980 | 500 | 18.4732 | 54,901,000 | 2013-02-28 |
| 3142 | 2013-03-27 | 10,141,480 | -4,000 | 18.4723 | 54,901,000 | 2013-02-28 |
| 3143 | 2013-03-26 | 10,145,480 | -5,000 | 18.4796 | 54,901,000 | 2013-02-28 |
| 3144 | 2013-03-25 | 10,150,480 | -25,500 | 18.4887 | 54,901,000 | 2013-02-28 |
| 3145 | 2013-03-22 | 10,175,980 | -14,500 | 18.5351 | 54,901,000 | 2013-02-28 |
| 3146 | 2013-03-21 | 10,190,480 | -8,000 | 18.5616 | 54,901,000 | 2013-02-28 |
| 3147 | 2013-03-20 | 10,198,480 | -39,000 | 18.5761 | 54,901,000 | 2013-02-28 |
| 3148 | 2013-03-19 | 10,237,480 | -12,000 | 18.6472 | 54,901,000 | 2013-02-28 |
| 3149 | 2013-03-18 | 10,249,480 | -18,000 | 18.6690 | 54,901,000 | 2013-02-28 |
| 3150 | 2013-03-15 | 10,267,480 | 5,000 | 18.7018 | 54,901,000 | 2013-02-28 |
| 3151 | 2013-03-14 | 10,262,480 | 0 | 18.6927 | 54,901,000 | 2013-02-28 |
| 3152 | 2013-03-13 | 10,262,480 | -7,000 | 18.6927 | 54,901,000 | 2013-02-28 |
| 3153 | 2013-03-12 | 10,269,480 | -8,000 | 18.7055 | 54,901,000 | 2013-02-28 |
| 3154 | 2013-03-11 | 10,277,480 | -9,500 | 18.7200 | 54,901,000 | 2013-02-28 |
| 3155 | 2013-03-08 | 10,286,980 | -5,000 | 18.7373 | 54,901,000 | 2013-02-28 |
| 3156 | 2013-03-07 | 10,291,980 | 0 | 18.7464 | 54,901,000 | 2013-02-28 |
| 3157 | 2013-03-06 | 10,291,980 | 0 | 18.7464 | 54,901,000 | 2013-02-28 |
| 3158 | 2013-03-05 | 10,291,980 | 3,500 | 18.7464 | 54,901,000 | 2013-02-28 |
| 3159 | 2013-03-04 | 10,288,480 | 25,000 | 18.7401 | 54,901,000 | 2013-02-28 |
| 3160 | 2013-03-01 | 10,263,480 | -2,000 | 18.6945 | 54,901,000 | 2013-02-28 |
| 3161 | 2013-02-28 | 10,265,480 | -46,500 | 18.6982 | 54,901,000 | 2013-02-28 |
| 3162 | 2013-02-27 | 10,311,980 | -25,000 | 18.7829 | 54,901,000 | 2013-01-31 |
| 3163 | 2013-02-26 | 10,336,980 | -31,000 | 18.8284 | 54,901,000 | 2013-01-31 |
| 3164 | 2013-02-25 | 10,367,980 | -1,000 | 18.8849 | 54,901,000 | 2013-01-31 |
| 3165 | 2013-02-22 | 10,368,980 | 100,500 | 18.8867 | 54,901,000 | 2013-01-31 |
| 3166 | 2013-02-21 | 10,268,480 | 10,500 | 18.7036 | 54,901,000 | 2013-01-31 |
| 3167 | 2013-02-20 | 10,257,980 | 0 | 18.6845 | 54,901,000 | 2013-01-31 |
| 3168 | 2013-02-19 | 10,257,980 | 6,500 | 18.6845 | 54,901,000 | 2013-01-31 |
| 3169 | 2013-02-18 | 10,251,480 | 5,500 | 18.6727 | 54,901,000 | 2013-01-31 |
| 3170 | 2013-02-15 | 10,245,980 | -12,500 | 18.6626 | 54,901,000 | 2013-01-31 |
| 3171 | 2013-02-14 | 10,258,480 | 40,000 | 18.6854 | 54,901,000 | 2013-01-31 |
| 3172 | 2013-02-08 | 10,218,480 | -24,000 | 18.6126 | 54,901,000 | 2013-01-31 |
| 3173 | 2013-02-07 | 10,242,480 | 0 | 18.6563 | 54,901,000 | 2013-01-31 |
| 3174 | 2013-02-06 | 10,242,480 | 15,000 | 18.6563 | 54,901,000 | 2013-01-31 |
| 3175 | 2013-02-05 | 10,227,480 | 10,000 | 18.6290 | 54,901,000 | 2013-01-31 |
| 3176 | 2013-02-04 | 10,217,480 | -20,000 | 18.6107 | 54,901,000 | 2013-01-31 |
| 3177 | 2013-02-01 | 10,237,480 | 77,500 | 18.6472 | 54,901,000 | 2013-01-31 |
| 3178 | 2013-01-31 | 10,159,980 | 0 | 18.5060 | 54,901,000 | 2013-01-31 |
| 3179 | 2013-01-30 | 10,159,980 | 0 | 18.5060 | 54,901,000 | 2012-12-31 |
| 3180 | 2013-01-29 | 10,159,980 | 33,500 | 18.5060 | 54,901,000 | 2012-12-31 |
| 3181 | 2013-01-28 | 10,126,480 | -47,500 | 18.4450 | 54,901,000 | 2012-12-31 |
| 3182 | 2013-01-25 | 10,173,980 | 5,000 | 18.5315 | 54,901,000 | 2012-12-31 |
| 3183 | 2013-01-24 | 10,168,980 | 20,000 | 18.5224 | 54,901,000 | 2012-12-31 |
| 3184 | 2013-01-23 | 10,148,980 | 0 | 18.4860 | 54,901,000 | 2012-12-31 |
| 3185 | 2013-01-22 | 10,148,980 | 23,000 | 18.4860 | 54,901,000 | 2012-12-31 |
| 3186 | 2013-01-21 | 10,125,980 | 0 | 18.4441 | 54,901,000 | 2012-12-31 |
| 3187 | 2013-01-18 | 10,125,980 | 0 | 18.4441 | 54,901,000 | 2012-12-31 |
| 3188 | 2013-01-17 | 10,125,980 | 19,500 | 18.4441 | 54,901,000 | 2012-12-31 |
| 3189 | 2013-01-16 | 10,106,480 | -20,000 | 18.4086 | 54,901,000 | 2012-12-31 |
| 3190 | 2013-01-15 | 10,126,480 | 11,000 | 18.4450 | 54,901,000 | 2012-12-31 |
| 3191 | 2013-01-14 | 10,115,480 | 28,500 | 18.4249 | 54,901,000 | 2012-12-31 |
| 3192 | 2013-01-11 | 10,086,980 | 73,000 | 18.3730 | 54,901,000 | 2012-12-31 |
| 3193 | 2013-01-10 | 10,013,980 | 0 | 18.2401 | 54,901,000 | 2012-12-31 |
| 3194 | 2013-01-09 | 10,013,980 | 61,000 | 18.2401 | 54,901,000 | 2012-12-31 |
| 3195 | 2013-01-08 | 9,952,980 | 22,500 | 18.1290 | 54,901,000 | 2012-12-31 |
| 3196 | 2013-01-07 | 9,930,480 | -23,000 | 18.0880 | 54,901,000 | 2012-12-31 |
| 3197 | 2013-01-04 | 9,953,480 | -500 | 18.1299 | 54,901,000 | 2012-12-31 |
| 3198 | 2013-01-03 | 9,953,980 | 38,000 | 18.1308 | 54,901,000 | 2012-12-31 |
| 3199 | 2013-01-02 | 9,915,980 | 3,000 | 18.0616 | 54,901,000 | 2012-12-31 |
| 3200 | 2012-12-31 | 9,912,980 | 0 | 18.0561 | 54,901,000 | 2012-12-31 |
| 3201 | 2012-12-28 | 9,912,980 | -1,000 | 18.0561 | 54,901,000 | 2012-11-30 |
| 3202 | 2012-12-27 | 9,913,980 | 6,000 | 18.0579 | 54,901,000 | 2012-11-30 |
| 3203 | 2012-12-24 | 9,907,980 | 0 | 18.0470 | 54,901,000 | 2012-11-30 |
| 3204 | 2012-12-21 | 9,907,980 | 7,000 | 18.0470 | 54,901,000 | 2012-11-30 |
| 3205 | 2012-12-20 | 9,900,980 | 8,500 | 18.0342 | 54,901,000 | 2012-11-30 |
| 3206 | 2012-12-19 | 9,892,480 | 29,500 | 18.0188 | 54,901,000 | 2012-11-30 |
| 3207 | 2012-12-18 | 9,862,980 | -7,000 | 17.9650 | 54,901,000 | 2012-11-30 |
| 3208 | 2012-12-17 | 9,869,980 | 22,000 | 17.9778 | 54,901,000 | 2012-11-30 |
| 3209 | 2012-12-14 | 9,847,980 | 22,000 | 17.9377 | 54,901,000 | 2012-11-30 |
| 3210 | 2012-12-13 | 9,825,980 | -39,000 | 17.8976 | 54,901,000 | 2012-11-30 |
| 3211 | 2012-12-12 | 9,864,980 | -4,000 | 17.9687 | 54,901,000 | 2012-11-30 |
| 3212 | 2012-12-11 | 9,868,980 | 5,000 | 17.9760 | 54,901,000 | 2012-11-30 |
| 3213 | 2012-12-10 | 9,863,980 | 0 | 17.9668 | 54,901,000 | 2012-11-30 |
| 3214 | 2012-12-07 | 9,863,980 | -2,000 | 17.9668 | 54,901,000 | 2012-11-30 |
| 3215 | 2012-12-06 | 9,865,980 | 0 | 17.9705 | 54,901,000 | 2012-11-30 |
| 3216 | 2012-12-05 | 9,865,980 | 0 | 17.9705 | 54,901,000 | 2012-11-30 |
| 3217 | 2012-12-04 | 9,865,980 | 24,000 | 17.9705 | 54,901,000 | 2012-11-30 |
| 3218 | 2012-12-03 | 9,841,980 | -4,000 | 17.9268 | 54,901,000 | 2012-11-30 |
| 3219 | 2012-11-30 | 9,845,980 | 0 | 17.9341 | 54,901,000 | 2012-11-30 |
| 3220 | 2012-11-29 | 9,845,980 | -5,000 | 17.9341 | 54,901,000 | 2012-10-31 |
| 3221 | 2012-11-28 | 9,850,980 | 10,000 | 17.9432 | 54,901,000 | 2012-10-31 |
| 3222 | 2012-11-27 | 9,840,980 | 0 | 17.9250 | 54,901,000 | 2012-10-31 |
| 3223 | 2012-11-26 | 9,840,980 | -5,000 | 17.9250 | 54,901,000 | 2012-10-31 |
| 3224 | 2012-11-23 | 9,845,980 | 6,500 | 17.9341 | 54,901,000 | 2012-10-31 |
| 3225 | 2012-11-22 | 9,839,480 | 5,000 | 17.9222 | 54,901,000 | 2012-10-31 |
| 3226 | 2012-11-21 | 9,834,480 | -8,000 | 17.9131 | 54,901,000 | 2012-10-31 |
| 3227 | 2012-11-20 | 9,842,480 | 19,500 | 17.9277 | 54,901,000 | 2012-10-31 |
| 3228 | 2012-11-19 | 9,822,980 | 60,000 | 17.8922 | 54,901,000 | 2012-10-31 |
| 3229 | 2012-11-16 | 9,762,980 | 7,000 | 17.7829 | 54,901,000 | 2012-10-31 |
| 3230 | 2012-11-15 | 9,755,980 | 3,500 | 17.7701 | 54,901,000 | 2012-10-31 |
| 3231 | 2012-11-14 | 9,752,480 | -11,000 | 17.7638 | 54,901,000 | 2012-10-31 |
| 3232 | 2012-11-13 | 9,763,480 | 6,500 | 17.7838 | 54,901,000 | 2012-10-31 |
| 3233 | 2012-11-12 | 9,756,980 | -20,500 | 17.7720 | 54,901,000 | 2012-10-31 |
| 3234 | 2012-11-09 | 9,777,480 | 0 | 17.8093 | 54,901,000 | 2012-10-31 |
| 3235 | 2012-11-08 | 9,777,480 | 0 | 17.8093 | 54,901,000 | 2012-10-31 |
| 3236 | 2012-11-07 | 9,777,480 | 1,000 | 17.8093 | 54,901,000 | 2012-10-31 |
| 3237 | 2012-11-06 | 9,776,480 | 4,000 | 17.8075 | 54,901,000 | 2012-10-31 |
| 3238 | 2012-11-05 | 9,772,480 | 102,500 | 17.8002 | 54,901,000 | 2012-10-31 |
| 3239 | 2012-11-02 | 9,669,980 | 79,000 | 17.6135 | 54,901,000 | 2012-10-31 |
| 3240 | 2012-11-01 | 9,590,980 | 0 | 17.4696 | 54,901,000 | 2012-10-31 |
| 3241 | 2012-10-31 | 9,590,980 | 6,500 | 17.4696 | 54,901,000 | 2012-10-31 |
| 3242 | 2012-10-30 | 9,584,480 | 4,500 | 17.4578 | 54,901,000 | 2012-09-30 |
| 3243 | 2012-10-29 | 9,579,980 | 20,500 | 17.4496 | 54,901,000 | 2012-09-30 |
| 3244 | 2012-10-26 | 9,559,480 | -1,000 | 17.4122 | 54,901,000 | 2012-09-30 |
| 3245 | 2012-10-25 | 9,560,480 | 37,500 | 17.4140 | 54,901,000 | 2012-09-30 |
| 3246 | 2012-10-24 | 9,522,980 | -70,500 | 17.3457 | 54,901,000 | 2012-09-30 |
| 3247 | 2012-10-22 | 9,593,480 | -29,500 | 17.4741 | 54,901,000 | 2012-09-30 |
| 3248 | 2012-10-19 | 9,622,980 | -40,000 | 17.5279 | 54,901,000 | 2012-09-30 |
| 3249 | 2012-10-18 | 9,662,980 | 1,500 | 17.6007 | 54,901,000 | 2012-09-30 |
| 3250 | 2012-10-17 | 9,661,480 | 7,000 | 17.5980 | 54,901,000 | 2012-09-30 |
| 3251 | 2012-10-16 | 9,654,480 | -18,500 | 17.5853 | 54,901,000 | 2012-09-30 |
| 3252 | 2012-10-15 | 9,672,980 | 0 | 17.6190 | 54,901,000 | 2012-09-30 |
| 3253 | 2012-10-12 | 9,672,980 | -3,000 | 17.6190 | 54,901,000 | 2012-09-30 |
| 3254 | 2012-10-11 | 9,675,980 | -18,500 | 17.6244 | 54,901,000 | 2012-09-30 |
| 3255 | 2012-10-10 | 9,694,480 | -12,500 | 17.6581 | 54,901,000 | 2012-09-30 |
| 3256 | 2012-10-09 | 9,706,980 | -10,000 | 17.6809 | 54,901,000 | 2012-09-30 |
| 3257 | 2012-10-08 | 9,716,980 | 39,500 | 17.6991 | 54,901,000 | 2012-09-30 |
| 3258 | 2012-10-05 | 9,677,480 | 0 | 17.6271 | 54,901,000 | 2012-09-30 |
| 3259 | 2012-10-04 | 9,677,480 | -55,000 | 17.6271 | 54,901,000 | 2012-09-30 |
| 3260 | 2012-10-03 | 9,732,480 | 10,000 | 17.7273 | 54,901,000 | 2012-09-30 |
| 3261 | 2012-09-28 | 9,722,480 | 0 | 17.7091 | 54,901,000 | 2012-08-31 |
| 3262 | 2012-09-27 | 9,722,480 | -10,000 | 17.7091 | 54,901,000 | 2012-08-31 |
| 3263 | 2012-09-26 | 9,732,480 | -10,000 | 17.7273 | 54,901,000 | 2012-08-31 |
| 3264 | 2012-09-25 | 9,742,480 | -109,500 | 17.7455 | 54,901,000 | 2012-08-31 |
| 3265 | 2012-09-24 | 9,851,980 | -14,000 | 17.9450 | 54,901,000 | 2012-08-31 |
| 3266 | 2012-09-21 | 9,865,980 | 0 | 17.9705 | 54,901,000 | 2012-08-31 |
| 3267 | 2012-09-20 | 9,865,980 | 0 | 17.9705 | 54,901,000 | 2012-08-31 |
| 3268 | 2012-09-19 | 9,865,980 | 11,500 | 17.9705 | 54,901,000 | 2012-08-31 |
| 3269 | 2012-09-18 | 9,854,480 | 31,000 | 17.9495 | 54,901,000 | 2012-08-31 |
| 3270 | 2012-09-17 | 9,823,480 | 11,500 | 17.8931 | 54,901,000 | 2012-08-31 |
| 3271 | 2012-09-14 | 9,811,980 | -6,000 | 17.8721 | 54,901,000 | 2012-08-31 |
| 3272 | 2012-09-13 | 9,817,980 | 0 | 17.8831 | 54,901,000 | 2012-08-31 |
| 3273 | 2012-09-12 | 9,817,980 | 0 | 17.8831 | 54,901,000 | 2012-08-31 |
| 3274 | 2012-09-11 | 9,817,980 | -134,500 | 17.8831 | 54,901,000 | 2012-08-31 |
| 3275 | 2012-09-10 | 9,952,480 | 1,500 | 18.1280 | 54,901,000 | 2012-08-31 |
| 3276 | 2012-09-07 | 9,950,980 | -30,000 | 18.1253 | 54,901,000 | 2012-08-31 |
| 3277 | 2012-09-06 | 9,980,980 | 27,500 | 18.1800 | 54,901,000 | 2012-08-31 |
| 3278 | 2012-09-05 | 9,953,480 | 41,500 | 18.1299 | 54,901,000 | 2012-08-31 |
| 3279 | 2012-09-04 | 9,911,980 | -15,000 | 18.0543 | 54,901,000 | 2012-08-31 |
| 3280 | 2012-09-03 | 9,926,980 | 500 | 18.0816 | 54,901,000 | 2012-08-31 |
| 3281 | 2012-08-31 | 9,926,480 | -28,000 | 18.0807 | 54,901,000 | 2012-08-31 |
| 3282 | 2012-08-30 | 9,954,480 | -30,000 | 18.1317 | 54,901,000 | 2012-07-31 |
| 3283 | 2012-08-29 | 9,984,480 | 20,500 | 18.1863 | 54,901,000 | 2012-07-31 |
| 3284 | 2012-08-28 | 9,963,980 | 15,000 | 18.1490 | 54,901,000 | 2012-07-31 |
| 3285 | 2012-08-27 | 9,948,980 | -9,500 | 18.1217 | 54,901,000 | 2012-07-31 |
| 3286 | 2012-08-24 | 9,958,480 | -25,000 | 18.1390 | 54,901,000 | 2012-07-31 |
| 3287 | 2012-08-23 | 9,983,480 | -8,500 | 18.1845 | 54,901,000 | 2012-07-31 |
| 3288 | 2012-08-22 | 9,991,980 | -10,000 | 18.2000 | 54,901,000 | 2012-07-31 |
| 3289 | 2012-08-21 | 10,001,980 | -10,000 | 18.2182 | 54,901,000 | 2012-07-31 |
| 3290 | 2012-08-20 | 10,011,980 | -70,000 | 18.2364 | 54,901,000 | 2012-07-31 |
| 3291 | 2012-08-17 | 10,081,980 | 0 | 18.3639 | 54,901,000 | 2012-07-31 |
| 3292 | 2012-08-16 | 10,081,980 | -9,000 | 18.3639 | 54,901,000 | 2012-07-31 |
| 3293 | 2012-08-15 | 10,090,980 | -18,000 | 18.3803 | 54,901,000 | 2012-07-31 |
| 3294 | 2012-08-14 | 10,108,980 | -10,000 | 18.4131 | 54,901,000 | 2012-07-31 |
| 3295 | 2012-08-13 | 10,118,980 | 0 | 18.4313 | 54,901,000 | 2012-07-31 |
| 3296 | 2012-08-10 | 10,118,980 | -30,500 | 18.4313 | 54,901,000 | 2012-07-31 |
| 3297 | 2012-08-09 | 10,149,480 | -6,000 | 18.4869 | 54,901,000 | 2012-07-31 |
| 3298 | 2012-08-08 | 10,155,480 | 7,000 | 18.4978 | 54,901,000 | 2012-07-31 |
| 3299 | 2012-08-07 | 10,148,480 | -500 | 18.4851 | 54,901,000 | 2012-07-31 |
| 3300 | 2012-08-06 | 10,148,980 | 10,000 | 18.4860 | 54,901,000 | 2012-07-31 |
| 3301 | 2012-08-03 | 10,138,980 | 40,000 | 18.4678 | 54,901,000 | 2012-07-31 |
| 3302 | 2012-08-02 | 10,098,980 | 2,000 | 18.3949 | 54,901,000 | 2012-07-31 |
| 3303 | 2012-08-01 | 10,096,980 | -32,500 | 18.3912 | 54,901,000 | 2012-07-31 |
| 3304 | 2012-07-31 | 10,129,480 | 1,000 | 18.4504 | 54,901,000 | 2012-07-31 |
| 3305 | 2012-07-30 | 10,128,480 | 0 | 18.4486 | 54,901,000 | 2012-06-30 |
| 3306 | 2012-07-27 | 10,128,480 | 9,000 | 18.4486 | 54,901,000 | 2012-06-30 |
| 3307 | 2012-07-26 | 10,119,480 | -9,500 | 18.4322 | 54,901,000 | 2012-06-30 |
| 3308 | 2012-07-25 | 10,128,980 | -6,000 | 18.4495 | 54,901,000 | 2012-06-30 |
| 3309 | 2012-07-24 | 10,134,980 | -8,500 | 18.4605 | 54,901,000 | 2012-06-30 |
| 3310 | 2012-07-23 | 10,143,480 | -6,500 | 18.4759 | 54,901,000 | 2012-06-30 |
| 3311 | 2012-07-20 | 10,149,980 | 0 | 18.4878 | 54,901,000 | 2012-06-30 |
| 3312 | 2012-07-19 | 10,149,980 | 0 | 18.4878 | 54,901,000 | 2012-06-30 |
| 3313 | 2012-07-18 | 10,149,980 | 0 | 18.4878 | 54,901,000 | 2012-06-30 |
| 3314 | 2012-07-17 | 10,149,980 | 0 | 18.4878 | 54,901,000 | 2012-06-30 |
| 3315 | 2012-07-16 | 10,149,980 | 0 | 18.4878 | 54,901,000 | 2012-06-30 |
| 3316 | 2012-07-13 | 10,149,980 | -2,000 | 18.4878 | 54,901,000 | 2012-06-30 |
| 3317 | 2012-07-12 | 10,151,980 | 1,500 | 18.4914 | 54,901,000 | 2012-06-30 |
| 3318 | 2012-07-11 | 10,150,480 | 0 | 18.4887 | 54,901,000 | 2012-06-30 |
| 3319 | 2012-07-10 | 10,150,480 | 0 | 18.4887 | 54,901,000 | 2012-06-30 |
| 3320 | 2012-07-09 | 10,150,480 | -10,000 | 18.4887 | 54,901,000 | 2012-06-30 |
| 3321 | 2012-07-06 | 10,160,480 | 0 | 18.5069 | 54,901,000 | 2012-06-30 |
| 3322 | 2012-07-05 | 10,160,480 | 500 | 18.5069 | 54,901,000 | 2012-06-30 |
| 3323 | 2012-07-04 | 10,159,980 | 0 | 18.5060 | 54,901,000 | 2012-06-30 |
| 3324 | 2012-07-03 | 10,159,980 | 500 | 18.5060 | 54,901,000 | 2012-06-30 |
| 3325 | 2012-06-29 | 10,159,480 | -1,000 | 18.5051 | 54,901,000 | 2012-05-31 |
| 3326 | 2012-06-28 | 10,160,480 | -3,000 | 18.5069 | 54,901,000 | 2012-05-31 |
| 3327 | 2012-06-27 | 10,163,480 | 0 | 18.5124 | 54,901,000 | 2012-05-31 |
| 3328 | 2012-06-26 | 10,163,480 | 10,000 | 18.5124 | 54,901,000 | 2012-05-31 |
| 3329 | 2012-06-25 | 10,153,480 | 0 | 18.4942 | 54,901,000 | 2012-05-31 |
| 3330 | 2012-06-22 | 10,153,480 | 13,000 | 18.4942 | 54,901,000 | 2012-05-31 |
| 3331 | 2012-06-21 | 10,140,480 | -4,000 | 18.4705 | 54,901,000 | 2012-05-31 |
| 3332 | 2012-06-20 | 10,144,480 | 2,500 | 18.4778 | 54,901,000 | 2012-05-31 |
| 3333 | 2012-06-19 | 10,141,980 | 0 | 18.4732 | 54,901,000 | 2012-05-31 |
| 3334 | 2012-06-18 | 10,141,980 | 63,000 | 18.4732 | 54,901,000 | 2012-05-31 |
| 3335 | 2012-06-15 | 10,078,980 | 97,500 | 18.3585 | 54,901,000 | 2012-05-31 |
| 3336 | 2012-06-14 | 9,981,480 | -61,000 | 18.1809 | 54,901,000 | 2012-05-31 |
| 3337 | 2012-06-13 | 10,042,480 | 1,500 | 18.2920 | 54,901,000 | 2012-05-31 |
| 3338 | 2012-06-12 | 10,040,980 | 0 | 18.2892 | 54,901,000 | 2012-05-31 |
| 3339 | 2012-06-11 | 10,040,980 | 0 | 18.2892 | 54,901,000 | 2012-05-31 |
| 3340 | 2012-06-08 | 10,040,980 | -19,000 | 18.2892 | 54,901,000 | 2012-05-31 |
| 3341 | 2012-06-07 | 10,059,980 | 0 | 18.3239 | 54,901,000 | 2012-05-31 |
| 3342 | 2012-06-06 | 10,059,980 | 0 | 18.3239 | 54,901,000 | 2012-05-31 |
| 3343 | 2012-06-05 | 10,059,980 | -5,000 | 18.3239 | 54,901,000 | 2012-05-31 |
| 3344 | 2012-06-04 | 10,064,980 | 1,000 | 18.3330 | 54,901,000 | 2012-05-31 |
| 3345 | 2012-06-01 | 10,063,980 | -7,500 | 18.3311 | 54,901,000 | 2012-05-31 |
| 3346 | 2012-05-31 | 10,071,480 | 6,000 | 18.3448 | 54,901,000 | 2012-05-31 |
| 3347 | 2012-05-30 | 10,065,480 | -3,000 | 18.3339 | 54,901,000 | 2012-04-30 |
| 3348 | 2012-05-29 | 10,068,480 | 9,000 | 18.3393 | 54,901,000 | 2012-04-30 |
| 3349 | 2012-05-28 | 10,059,480 | 22,000 | 18.3229 | 54,901,000 | 2012-04-30 |
| 3350 | 2012-05-25 | 10,037,480 | -12,500 | 18.2829 | 54,901,000 | 2012-04-30 |
| 3351 | 2012-05-24 | 10,049,980 | 27,000 | 18.3056 | 54,901,000 | 2012-04-30 |
| 3352 | 2012-05-23 | 10,022,980 | 7,000 | 18.2565 | 54,901,000 | 2012-04-30 |
| 3353 | 2012-05-22 | 10,015,980 | 21,000 | 18.2437 | 54,901,000 | 2012-04-30 |
| 3354 | 2012-05-21 | 9,994,980 | 56,500 | 18.2055 | 54,901,000 | 2012-04-30 |
| 3355 | 2012-05-18 | 9,938,480 | -3,000 | 18.1025 | 54,901,000 | 2012-04-30 |
| 3356 | 2012-05-17 | 9,941,480 | 29,500 | 18.1080 | 54,901,000 | 2012-04-30 |
| 3357 | 2012-05-16 | 9,911,980 | -10,000 | 18.0543 | 54,901,000 | 2012-04-30 |
| 3358 | 2012-05-15 | 9,921,980 | 1,000 | 18.0725 | 54,901,000 | 2012-04-30 |
| 3359 | 2012-05-14 | 9,920,980 | 5,000 | 18.0707 | 54,901,000 | 2012-04-30 |
| 3360 | 2012-05-11 | 9,915,980 | -25,000 | 18.0616 | 54,901,000 | 2012-04-30 |
| 3361 | 2012-05-10 | 9,940,980 | 6,500 | 18.1071 | 54,901,000 | 2012-04-30 |
| 3362 | 2012-05-09 | 9,934,480 | -2,000 | 18.0953 | 54,901,000 | 2012-04-30 |
| 3363 | 2012-05-08 | 9,936,480 | 5,000 | 18.0989 | 54,901,000 | 2012-04-30 |
| 3364 | 2012-05-07 | 9,931,480 | 9,000 | 18.0898 | 54,901,000 | 2012-04-30 |
| 3365 | 2012-05-04 | 9,922,480 | 22,500 | 18.0734 | 54,901,000 | 2012-04-30 |
| 3366 | 2012-05-03 | 9,899,980 | 10,000 | 18.0324 | 54,901,000 | 2012-04-30 |
| 3367 | 2012-05-02 | 9,889,980 | 0 | 18.0142 | 54,901,000 | 2012-04-30 |
| 3368 | 2012-04-30 | 9,889,980 | 15,000 | 18.0142 | 54,901,000 | 2012-04-30 |
| 3369 | 2012-04-27 | 9,874,980 | 33,000 | 17.9869 | 54,901,000 | 2012-03-31 |
| 3370 | 2012-04-26 | 9,841,980 | -19,500 | 17.9268 | 54,901,000 | 2012-03-31 |
| 3371 | 2012-04-25 | 9,861,480 | 52,000 | 17.9623 | 54,901,000 | 2012-03-31 |
| 3372 | 2012-04-24 | 9,809,480 | -2,500 | 17.8676 | 54,901,000 | 2012-03-31 |
| 3373 | 2012-04-23 | 9,811,980 | 0 | 17.8721 | 54,901,000 | 2012-03-31 |
| 3374 | 2012-04-20 | 9,811,980 | -4,500 | 17.8721 | 54,901,000 | 2012-03-31 |
| 3375 | 2012-04-19 | 9,816,480 | -25,000 | 17.8803 | 54,901,000 | 2012-03-31 |
| 3376 | 2012-04-18 | 9,841,480 | -12,000 | 17.9259 | 54,901,000 | 2012-03-31 |
| 3377 | 2012-04-17 | 9,853,480 | 20,000 | 17.9477 | 54,901,000 | 2012-03-31 |
| 3378 | 2012-04-16 | 9,833,480 | 39,500 | 17.9113 | 54,901,000 | 2012-03-31 |
| 3379 | 2012-04-13 | 9,793,980 | -551,500 | 17.8393 | 54,901,000 | 2012-03-31 |
| 3380 | 2012-04-12 | 10,345,480 | -12,000 | 18.8439 | 54,901,000 | 2012-03-31 |
| 3381 | 2012-04-11 | 10,357,480 | -40,500 | 18.8657 | 54,901,000 | 2012-03-31 |
| 3382 | 2012-04-10 | 10,397,980 | 30,000 | 18.9395 | 54,901,000 | 2012-03-31 |
| 3383 | 2012-04-05 | 10,367,980 | -4,000 | 18.8849 | 54,901,000 | 2012-03-31 |
| 3384 | 2012-04-03 | 10,371,980 | -20,000 | 18.8922 | 54,901,000 | 2012-03-31 |
| 3385 | 2012-04-02 | 10,391,980 | -5,000 | 18.9286 | 54,901,000 | 2012-03-31 |
| 3386 | 2012-03-30 | 10,396,980 | 26,500 | 18.9377 | 54,901,000 | 2012-02-29 |
| 3387 | 2012-03-29 | 10,370,480 | -213,500 | 18.8894 | 54,901,000 | 2012-02-29 |
| 3388 | 2012-03-28 | 10,583,980 | 9,000 | 19.2783 | 54,901,000 | 2012-02-29 |
| 3389 | 2012-03-27 | 10,574,980 | 70,000 | 19.2619 | 54,901,000 | 2012-02-29 |
| 3390 | 2012-03-26 | 10,504,980 | -51,000 | 19.1344 | 54,901,000 | 2012-02-29 |
| 3391 | 2012-03-23 | 10,555,980 | 27,500 | 19.2273 | 54,901,000 | 2012-02-29 |
| 3392 | 2012-03-22 | 10,528,480 | -106,500 | 19.1772 | 54,901,000 | 2012-02-29 |
| 3393 | 2012-03-21 | 10,634,980 | 6,500 | 19.3712 | 54,901,000 | 2012-02-29 |
| 3394 | 2012-03-20 | 10,628,480 | 9,000 | 19.3594 | 54,901,000 | 2012-02-29 |
| 3395 | 2012-03-19 | 10,619,480 | 27,500 | 19.3430 | 54,901,000 | 2012-02-29 |
| 3396 | 2012-03-16 | 10,591,980 | 27,500 | 19.2929 | 54,901,000 | 2012-02-29 |
| 3397 | 2012-03-15 | 10,564,480 | 15,500 | 19.2428 | 54,901,000 | 2012-02-29 |
| 3398 | 2012-03-14 | 10,548,980 | 46,500 | 19.2145 | 54,901,000 | 2012-02-29 |
| 3399 | 2012-03-13 | 10,502,480 | 3,000 | 19.1299 | 54,901,000 | 2012-02-29 |
| 3400 | 2012-03-12 | 10,499,480 | -182,000 | 19.1244 | 54,901,000 | 2012-02-29 |
| 3401 | 2012-03-09 | 10,681,480 | 42,500 | 19.4559 | 54,901,000 | 2012-02-29 |
| 3402 | 2012-03-08 | 10,638,980 | -5,000 | 19.3785 | 54,901,000 | 2012-02-29 |
| 3403 | 2012-03-07 | 10,643,980 | -3,000 | 19.3876 | 54,901,000 | 2012-02-29 |
| 3404 | 2012-03-06 | 10,646,980 | 18,500 | 19.3931 | 54,901,000 | 2012-02-29 |
| 3405 | 2012-03-05 | 10,628,480 | -500 | 19.3594 | 54,901,000 | 2012-02-29 |
| 3406 | 2012-03-02 | 10,628,980 | 9,500 | 19.3603 | 54,901,000 | 2012-02-29 |
| 3407 | 2012-03-01 | 10,619,480 | 2,500 | 19.3430 | 54,901,000 | 2012-02-29 |
| 3408 | 2012-02-29 | 10,616,980 | 25,000 | 19.3384 | 54,901,000 | 2012-02-29 |
| 3409 | 2012-02-28 | 10,591,980 | 132,500 | 19.2929 | 54,901,000 | 2012-01-31 |
| 3410 | 2012-02-27 | 10,459,480 | 0 | 19.0515 | 54,901,000 | 2012-01-31 |
| 3411 | 2012-02-24 | 10,459,480 | 24,500 | 19.0515 | 54,901,000 | 2012-01-31 |
| 3412 | 2012-02-23 | 10,434,980 | 1,000 | 19.0069 | 54,901,000 | 2012-01-31 |
| 3413 | 2012-02-22 | 10,433,980 | -3,000 | 19.0051 | 54,901,000 | 2012-01-31 |
| 3414 | 2012-02-21 | 10,436,980 | 0 | 19.0105 | 54,901,000 | 2012-01-31 |
| 3415 | 2012-02-20 | 10,436,980 | -16,000 | 19.0105 | 54,901,000 | 2012-01-31 |
| 3416 | 2012-02-17 | 10,452,980 | 8,000 | 19.0397 | 54,901,000 | 2012-01-31 |
| 3417 | 2012-02-16 | 10,444,980 | 53,500 | 19.0251 | 54,901,000 | 2012-01-31 |
| 3418 | 2012-02-15 | 10,391,480 | 22,000 | 18.9277 | 54,901,000 | 2012-01-31 |
| 3419 | 2012-02-14 | 10,369,480 | 98,500 | 18.8876 | 54,901,000 | 2012-01-31 |
| 3420 | 2012-02-13 | 10,270,980 | -36,000 | 18.7082 | 54,901,000 | 2012-01-31 |
| 3421 | 2012-02-10 | 10,306,980 | 0 | 18.7738 | 54,901,000 | 2012-01-31 |
| 3422 | 2012-02-09 | 10,306,980 | 36,500 | 18.7738 | 54,901,000 | 2012-01-31 |
| 3423 | 2012-02-08 | 10,270,480 | -9,000 | 18.7073 | 54,901,000 | 2012-01-31 |
| 3424 | 2012-02-07 | 10,279,480 | -6,000 | 18.7237 | 54,901,000 | 2012-01-31 |
| 3425 | 2012-02-06 | 10,285,480 | 7,000 | 18.7346 | 54,901,000 | 2012-01-31 |
| 3426 | 2012-02-03 | 10,278,480 | 32,000 | 18.7218 | 54,901,000 | 2012-01-31 |
| 3427 | 2012-02-02 | 10,246,480 | 0 | 18.6636 | 54,901,000 | 2012-01-31 |
| 3428 | 2012-02-01 | 10,246,480 | -7,000 | 18.6636 | 54,901,000 | 2012-01-31 |
| 3429 | 2012-01-31 | 10,253,480 | 0 | 18.6763 | 54,901,000 | 2012-01-31 |
| 3430 | 2012-01-30 | 10,253,480 | 0 | 18.6763 | 54,901,000 | 2011-12-31 |
| 3431 | 2012-01-27 | 10,253,480 | -500 | 18.6763 | 54,901,000 | 2011-12-31 |
| 3432 | 2012-01-26 | 10,253,980 | 4,000 | 18.6772 | 54,901,000 | 2011-12-31 |
| 3433 | 2012-01-20 | 10,249,980 | 500 | 18.6699 | 54,901,000 | 2011-12-31 |
| 3434 | 2012-01-19 | 10,249,480 | -10,000 | 18.6690 | 54,901,000 | 2011-12-31 |
| 3435 | 2012-01-18 | 10,259,480 | 0 | 18.6872 | 54,901,000 | 2011-12-31 |
| 3436 | 2012-01-17 | 10,259,480 | 0 | 18.6872 | 54,901,000 | 2011-12-31 |
| 3437 | 2012-01-16 | 10,259,480 | 1,500 | 18.6872 | 54,901,000 | 2011-12-31 |
| 3438 | 2012-01-13 | 10,257,980 | 10,500 | 18.6845 | 54,901,000 | 2011-12-31 |
| 3439 | 2012-01-12 | 10,247,480 | 0 | 18.6654 | 54,901,000 | 2011-12-31 |
| 3440 | 2012-01-11 | 10,247,480 | 0 | 18.6654 | 54,901,000 | 2011-12-31 |
| 3441 | 2012-01-10 | 10,247,480 | 4,500 | 18.6654 | 54,901,000 | 2011-12-31 |
| 3442 | 2012-01-09 | 10,242,980 | 0 | 18.6572 | 54,901,000 | 2011-12-31 |
| 3443 | 2012-01-06 | 10,242,980 | 4,000 | 18.6572 | 54,901,000 | 2011-12-31 |
| 3444 | 2012-01-05 | 10,238,980 | 33,000 | 18.6499 | 54,901,000 | 2011-12-31 |
| 3445 | 2012-01-04 | 10,205,980 | 24,000 | 18.5898 | 54,901,000 | 2011-12-31 |
| 3446 | 2012-01-03 | 10,181,980 | -10,000 | 18.5461 | 54,901,000 | 2011-12-31 |
| 3447 | 2011-12-30 | 10,191,980 | -92,000 | 18.5643 | 54,901,000 | 2011-11-30 |
| 3448 | 2011-12-29 | 10,283,980 | 10,000 | 18.7319 | 54,901,000 | 2011-11-30 |
| 3449 | 2011-12-28 | 10,273,980 | -1,000 | 18.7136 | 54,901,000 | 2011-11-30 |
| 3450 | 2011-12-23 | 10,274,980 | -59,000 | 18.7155 | 54,901,000 | 2011-11-30 |
| 3451 | 2011-12-22 | 10,333,980 | 0 | 18.8229 | 54,901,000 | 2011-11-30 |
| 3452 | 2011-12-21 | 10,333,980 | 0 | 18.8229 | 54,901,000 | 2011-11-30 |
| 3453 | 2011-12-20 | 10,333,980 | 0 | 18.8229 | 54,901,000 | 2011-11-30 |
| 3454 | 2011-12-19 | 10,333,980 | 500 | 18.8229 | 54,901,000 | 2011-11-30 |
| 3455 | 2011-12-16 | 10,333,480 | 0 | 18.8220 | 54,901,000 | 2011-11-30 |
| 3456 | 2011-12-15 | 10,333,480 | 0 | 18.8220 | 54,901,000 | 2011-11-30 |
| 3457 | 2011-12-14 | 10,333,480 | 0 | 18.8220 | 54,901,000 | 2011-11-30 |
| 3458 | 2011-12-13 | 10,333,480 | 0 | 18.8220 | 54,901,000 | 2011-11-30 |
| 3459 | 2011-12-12 | 10,333,480 | 0 | 18.8220 | 54,901,000 | 2011-11-30 |
| 3460 | 2011-12-09 | 10,333,480 | 0 | 18.8220 | 54,901,000 | 2011-11-30 |
| 3461 | 2011-12-08 | 10,333,480 | 0 | 18.8220 | 54,901,000 | 2011-11-30 |
| 3462 | 2011-12-07 | 10,333,480 | -62,000 | 18.8220 | 54,901,000 | 2011-11-30 |
| 3463 | 2011-12-06 | 10,395,480 | 2,000 | 18.9350 | 54,901,000 | 2011-11-30 |
| 3464 | 2011-12-05 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-11-30 |
| 3465 | 2011-12-02 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-11-30 |
| 3466 | 2011-12-01 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-11-30 |
| 3467 | 2011-11-30 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-11-30 |
| 3468 | 2011-11-29 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3469 | 2011-11-28 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3470 | 2011-11-25 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3471 | 2011-11-24 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3472 | 2011-11-23 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3473 | 2011-11-22 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3474 | 2011-11-21 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3475 | 2011-11-18 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3476 | 2011-11-17 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3477 | 2011-11-16 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3478 | 2011-11-15 | 10,393,480 | 0 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3479 | 2011-11-14 | 10,393,480 | -5,000 | 18.9313 | 54,901,000 | 2011-10-31 |
| 3480 | 2011-11-11 | 10,398,480 | 17,000 | 18.9404 | 54,901,000 | 2011-10-31 |
| 3481 | 2011-11-10 | 10,381,480 | 6,000 | 18.9095 | 54,901,000 | 2011-10-31 |
| 3482 | 2011-11-09 | 10,375,480 | 2,500 | 18.8985 | 54,901,000 | 2011-10-31 |
| 3483 | 2011-11-08 | 10,372,980 | 4,000 | 18.8940 | 54,901,000 | 2011-10-31 |
| 3484 | 2011-11-07 | 10,368,980 | 20,000 | 18.8867 | 54,901,000 | 2011-10-31 |
| 3485 | 2011-11-04 | 10,348,980 | 0 | 18.8503 | 54,901,000 | 2011-10-31 |
| 3486 | 2011-11-03 | 10,348,980 | 500 | 18.8503 | 54,901,000 | 2011-10-31 |
| 3487 | 2011-11-02 | 10,348,480 | 0 | 18.8493 | 54,901,000 | 2011-10-31 |
| 3488 | 2011-11-01 | 10,348,480 | 11,500 | 18.8493 | 54,901,000 | 2011-10-31 |
| 3489 | 2011-10-31 | 10,336,980 | 2,500 | 18.8284 | 54,901,000 | 2011-10-31 |
| 3490 | 2011-10-28 | 10,334,480 | 0 | 18.8238 | 54,901,000 | 2011-09-30 |
| 3491 | 2011-10-27 | 10,334,480 | -2,000 | 18.8238 | 54,901,000 | 2011-09-30 |
| 3492 | 2011-10-26 | 10,336,480 | -9,000 | 18.8275 | 54,901,000 | 2011-09-30 |
| 3493 | 2011-10-25 | 10,345,480 | 0 | 18.8439 | 54,901,000 | 2011-09-30 |
| 3494 | 2011-10-24 | 10,345,480 | 0 | 18.8439 | 54,901,000 | 2011-09-30 |
| 3495 | 2011-10-21 | 10,345,480 | 0 | 18.8439 | 54,901,000 | 2011-09-30 |
| 3496 | 2011-10-20 | 10,345,480 | 0 | 18.8439 | 54,901,000 | 2011-09-30 |
| 3497 | 2011-10-19 | 10,345,480 | 6,000 | 18.8439 | 54,901,000 | 2011-09-30 |
| 3498 | 2011-10-18 | 10,339,480 | 0 | 18.8330 | 54,901,000 | 2011-09-30 |
| 3499 | 2011-10-17 | 10,339,480 | 2,000 | 18.8330 | 54,901,000 | 2011-09-30 |
| 3500 | 2011-10-14 | 10,337,480 | 5,500 | 18.8293 | 54,901,000 | 2011-09-30 |
| 3501 | 2011-10-13 | 10,331,980 | 0 | 18.8193 | 54,901,000 | 2011-09-30 |
| 3502 | 2011-10-12 | 10,331,980 | 0 | 18.8193 | 54,901,000 | 2011-09-30 |
| 3503 | 2011-10-11 | 10,331,980 | 0 | 18.8193 | 54,901,000 | 2011-09-30 |
| 3504 | 2011-10-10 | 10,331,980 | -500 | 18.8193 | 54,901,000 | 2011-09-30 |
| 3505 | 2011-10-07 | 10,332,480 | -53,000 | 18.8202 | 54,901,000 | 2011-09-30 |
| 3506 | 2011-10-06 | 10,385,480 | -53,000 | 18.9167 | 54,901,000 | 2011-09-30 |
| 3507 | 2011-10-04 | 10,438,480 | 0 | 19.0133 | 54,901,000 | 2011-09-30 |
| 3508 | 2011-10-03 | 10,438,480 | 5,500 | 19.0133 | 54,901,000 | 2011-09-30 |
| 3509 | 2011-09-30 | 10,432,980 | 0 | 19.0033 | 54,901,000 | 2011-09-30 |
| 3510 | 2011-09-29 | 10,432,980 | 0 | 19.0033 | 54,901,000 | 2011-08-31 |
| 3511 | 2011-09-28 | 10,432,980 | -500 | 19.0033 | 54,901,000 | 2011-08-31 |
| 3512 | 2011-09-27 | 10,433,480 | -500 | 19.0042 | 54,901,000 | 2011-08-31 |
| 3513 | 2011-09-26 | 10,433,980 | -6,500 | 19.0051 | 54,901,000 | 2011-08-31 |
| 3514 | 2011-09-23 | 10,440,480 | -500 | 19.0169 | 54,901,000 | 2011-08-31 |
| 3515 | 2011-09-22 | 10,440,980 | 4,500 | 19.0178 | 54,901,000 | 2011-08-31 |
| 3516 | 2011-09-21 | 10,436,480 | -6,000 | 19.0096 | 54,901,000 | 2011-08-31 |
| 3517 | 2011-09-20 | 10,442,480 | -10,000 | 19.0206 | 54,901,000 | 2011-08-31 |
| 3518 | 2011-09-19 | 10,452,480 | 0 | 19.0388 | 54,901,000 | 2011-08-31 |
| 3519 | 2011-09-16 | 10,452,480 | -7,000 | 19.0388 | 54,901,000 | 2011-08-31 |
| 3520 | 2011-09-15 | 10,459,480 | -4,000 | 19.0515 | 54,901,000 | 2011-08-31 |
| 3521 | 2011-09-14 | 10,463,480 | 0 | 19.0588 | 54,901,000 | 2011-08-31 |
| 3522 | 2011-09-12 | 10,463,480 | 0 | 19.0588 | 54,901,000 | 2011-08-31 |
| 3523 | 2011-09-09 | 10,463,480 | 0 | 19.0588 | 54,901,000 | 2011-08-31 |
| 3524 | 2011-09-08 | 10,463,480 | -6,500 | 19.0588 | 54,901,000 | 2011-08-31 |
| 3525 | 2011-09-07 | 10,469,980 | -500 | 19.0707 | 54,901,000 | 2011-08-31 |
| 3526 | 2011-09-06 | 10,470,480 | 0 | 19.0716 | 54,901,000 | 2011-08-31 |
| 3527 | 2011-09-05 | 10,470,480 | 0 | 19.0716 | 54,901,000 | 2011-08-31 |
| 3528 | 2011-09-02 | 10,470,480 | 0 | 19.0716 | 54,901,000 | 2011-08-31 |
| 3529 | 2011-09-01 | 10,470,480 | -1,000 | 19.0716 | 54,901,000 | 2011-08-31 |
| 3530 | 2011-08-31 | 10,471,480 | 0 | 19.0734 | 54,901,000 | 2011-08-31 |
| 3531 | 2011-08-30 | 10,471,480 | -3,500 | 19.0734 | 54,901,000 | 2011-07-31 |
| 3532 | 2011-08-29 | 10,474,980 | -500 | 19.0798 | 54,901,000 | 2011-07-31 |
| 3533 | 2011-08-26 | 10,475,480 | 1,000 | 19.0807 | 54,901,000 | 2011-07-31 |
| 3534 | 2011-08-25 | 10,474,480 | 0 | 19.0789 | 54,901,000 | 2011-07-31 |
| 3535 | 2011-08-24 | 10,474,480 | -18,000 | 19.0789 | 54,901,000 | 2011-07-31 |
| 3536 | 2011-08-23 | 10,492,480 | -5,000 | 19.1116 | 54,901,000 | 2011-07-31 |
| 3537 | 2011-08-22 | 10,497,480 | 3,000 | 19.1207 | 54,901,000 | 2011-07-31 |
| 3538 | 2011-08-19 | 10,494,480 | -10,000 | 19.1153 | 54,901,000 | 2011-07-31 |
| 3539 | 2011-08-18 | 10,504,480 | 0 | 19.1335 | 54,901,000 | 2011-07-31 |
| 3540 | 2011-08-17 | 10,504,480 | -1,500 | 19.1335 | 54,901,000 | 2011-07-31 |
| 3541 | 2011-08-16 | 10,505,980 | 14,900 | 19.1362 | 54,901,000 | 2011-07-31 |
| 3542 | 2011-08-15 | 10,491,080 | 500 | 19.1091 | 54,901,000 | 2011-07-31 |
| 3543 | 2011-08-12 | 10,490,580 | 10,500 | 19.1082 | 54,901,000 | 2011-07-31 |
| 3544 | 2011-08-11 | 10,480,080 | -10,500 | 19.0891 | 54,901,000 | 2011-07-31 |
| 3545 | 2011-08-10 | 10,490,580 | -18,000 | 19.1082 | 54,901,000 | 2011-07-31 |
| 3546 | 2011-08-09 | 10,508,580 | 9,000 | 19.1410 | 54,901,000 | 2011-07-31 |
| 3547 | 2011-08-08 | 10,499,580 | -49,500 | 19.1246 | 54,901,000 | 2011-07-31 |
| 3548 | 2011-08-05 | 10,549,080 | 0 | 19.2147 | 54,901,000 | 2011-07-31 |
| 3549 | 2011-08-04 | 10,549,080 | -12,000 | 19.2147 | 54,901,000 | 2011-07-31 |
| 3550 | 2011-08-03 | 10,561,080 | -20,500 | 19.2366 | 54,901,000 | 2011-07-31 |
| 3551 | 2011-08-02 | 10,581,580 | -12,500 | 19.2739 | 54,901,000 | 2011-07-31 |
| 3552 | 2011-08-01 | 10,594,080 | -11,500 | 19.2967 | 54,901,000 | 2011-07-31 |
| 3553 | 2011-07-29 | 10,605,580 | -1,000 | 19.3176 | 54,901,000 | 2011-06-30 |
| 3554 | 2011-07-28 | 10,606,580 | -33,000 | 19.3195 | 54,901,000 | 2011-06-30 |
| 3555 | 2011-07-27 | 10,639,580 | 2,000 | 19.3796 | 54,901,000 | 2011-06-30 |
| 3556 | 2011-07-26 | 10,637,580 | 5,000 | 19.3759 | 54,901,000 | 2011-06-30 |
| 3557 | 2011-07-25 | 10,632,580 | 0 | 19.3668 | 54,901,000 | 2011-06-30 |
| 3558 | 2011-07-22 | 10,632,580 | 0 | 19.3668 | 54,901,000 | 2011-06-30 |
| 3559 | 2011-07-21 | 10,632,580 | 0 | 19.3668 | 54,901,000 | 2011-06-30 |
| 3560 | 2011-07-20 | 10,632,580 | 20,000 | 19.3668 | 54,901,000 | 2011-06-30 |
| 3561 | 2011-07-19 | 10,612,580 | -1,000 | 19.3304 | 54,901,000 | 2011-06-30 |
| 3562 | 2011-07-18 | 10,613,580 | -10,500 | 19.3322 | 54,901,000 | 2011-06-30 |
| 3563 | 2011-07-15 | 10,624,080 | 0 | 19.3513 | 54,901,000 | 2011-06-30 |
| 3564 | 2011-07-14 | 10,624,080 | 721,500 | 19.3513 | 54,901,000 | 2011-06-30 |
| 3565 | 2011-07-13 | 9,902,580 | -500 | 18.0372 | 54,901,000 | 2011-06-30 |
| 3566 | 2011-07-12 | 9,903,080 | 0 | 18.0381 | 54,901,000 | 2011-06-30 |
| 3567 | 2011-07-11 | 9,903,080 | -12,000 | 18.0381 | 54,901,000 | 2011-06-30 |
| 3568 | 2011-07-08 | 9,915,080 | 0 | 18.0599 | 54,901,000 | 2011-06-30 |
| 3569 | 2011-07-07 | 9,915,080 | 13,500 | 18.0599 | 54,901,000 | 2011-06-30 |
| 3570 | 2011-07-06 | 9,901,580 | 4,000 | 18.0353 | 54,901,000 | 2011-06-30 |
| 3571 | 2011-07-05 | 9,897,580 | 0 | 18.0281 | 54,901,000 | 2011-06-30 |
| 3572 | 2011-07-04 | 9,897,580 | 3,000 | 18.0281 | 54,901,000 | 2011-06-30 |
| 3573 | 2011-06-30 | 9,894,580 | -10,500 | 18.0226 | 54,901,000 | 2011-06-30 |
| 3574 | 2011-06-29 | 9,905,080 | -3,500 | 18.0417 | 54,901,000 | 2011-05-31 |
| 3575 | 2011-06-28 | 9,908,580 | -15,000 | 18.0481 | 54,901,000 | 2011-05-31 |
| 3576 | 2011-06-27 | 9,923,580 | -1,000 | 18.0754 | 54,901,000 | 2011-05-31 |
| 3577 | 2011-06-24 | 9,924,580 | 17,000 | 18.0772 | 54,901,000 | 2011-05-31 |
| 3578 | 2011-06-23 | 9,907,580 | 16,000 | 18.0463 | 54,901,000 | 2011-05-31 |
| 3579 | 2011-06-22 | 9,891,580 | 0 | 18.0171 | 54,901,000 | 2011-05-31 |
| 3580 | 2011-06-21 | 9,891,580 | -2,500 | 18.0171 | 54,901,000 | 2011-05-31 |
| 3581 | 2011-06-20 | 9,894,080 | -9,500 | 18.0217 | 54,901,000 | 2011-05-31 |
| 3582 | 2011-06-17 | 9,903,580 | 30,500 | 18.0390 | 54,901,000 | 2011-05-31 |
| 3583 | 2011-06-16 | 9,873,080 | 38,000 | 17.9834 | 54,901,000 | 2011-05-31 |
| 3584 | 2011-06-15 | 9,835,080 | 36,000 | 17.9142 | 54,901,000 | 2011-05-31 |
| 3585 | 2011-06-14 | 9,799,080 | -2,000 | 17.8486 | 54,901,000 | 2011-05-31 |
| 3586 | 2011-06-13 | 9,801,080 | 22,000 | 17.8523 | 54,901,000 | 2011-05-31 |
| 3587 | 2011-06-10 | 9,779,080 | 50,500 | 17.8122 | 54,901,000 | 2011-05-31 |
| 3588 | 2011-06-09 | 9,728,580 | 4,000 | 17.7202 | 54,901,000 | 2011-05-31 |
| 3589 | 2011-06-08 | 9,724,580 | 13,000 | 17.7129 | 54,901,000 | 2011-05-31 |
| 3590 | 2011-06-07 | 9,711,580 | 20,000 | 17.6893 | 54,901,000 | 2011-05-31 |
| 3591 | 2011-06-03 | 9,691,580 | 12,000 | 17.6528 | 54,901,000 | 2011-05-31 |
| 3592 | 2011-06-02 | 9,679,580 | 0 | 17.6310 | 54,901,000 | 2011-05-31 |
| 3593 | 2011-06-01 | 9,679,580 | 0 | 17.6310 | 54,901,000 | 2011-05-31 |
| 3594 | 2011-05-31 | 9,679,580 | -4,500 | 17.6310 | 54,901,000 | 2011-05-31 |
| 3595 | 2011-05-30 | 9,684,080 | 20,000 | 17.6392 | 54,901,000 | 2011-04-30 |
| 3596 | 2011-05-27 | 9,664,080 | -1,000 | 17.6027 | 54,901,000 | 2011-04-30 |
| 3597 | 2011-05-26 | 9,665,080 | 20,000 | 17.6046 | 54,901,000 | 2011-04-30 |
| 3598 | 2011-05-25 | 9,645,080 | -5,000 | 17.5681 | 54,901,000 | 2011-04-30 |
| 3599 | 2011-05-24 | 9,650,080 | 0 | 17.5772 | 54,901,000 | 2011-04-30 |
| 3600 | 2011-05-23 | 9,650,080 | -55,500 | 17.5772 | 54,901,000 | 2011-04-30 |
| 3601 | 2011-05-20 | 9,705,580 | -11,000 | 17.6783 | 54,901,000 | 2011-04-30 |
| 3602 | 2011-05-19 | 9,716,580 | 2,000 | 17.6984 | 54,901,000 | 2011-04-30 |
| 3603 | 2011-05-18 | 9,714,580 | -8,500 | 17.6947 | 54,901,000 | 2011-04-30 |
| 3604 | 2011-05-17 | 9,723,080 | 2,000 | 17.7102 | 54,901,000 | 2011-04-30 |
| 3605 | 2011-05-16 | 9,721,080 | -11,000 | 17.7066 | 54,901,000 | 2011-04-30 |
| 3606 | 2011-05-13 | 9,732,080 | -4,000 | 17.7266 | 54,901,000 | 2011-04-30 |
| 3607 | 2011-05-12 | 9,736,080 | 0 | 17.7339 | 54,901,000 | 2011-04-30 |
| 3608 | 2011-05-11 | 9,736,080 | -21,000 | 17.7339 | 54,901,000 | 2011-04-30 |
| 3609 | 2011-05-09 | 9,757,080 | -10,000 | 17.7721 | 54,901,000 | 2011-04-30 |
| 3610 | 2011-05-06 | 9,767,080 | 0 | 17.7903 | 54,901,000 | 2011-04-30 |
| 3611 | 2011-05-05 | 9,767,080 | 0 | 17.7903 | 54,901,000 | 2011-04-30 |
| 3612 | 2011-05-04 | 9,767,080 | 4,500 | 17.7903 | 54,901,000 | 2011-04-30 |
| 3613 | 2011-05-03 | 9,762,580 | 0 | 17.7822 | 54,901,000 | 2011-04-30 |
| 3614 | 2011-04-29 | 9,762,580 | 0 | 17.7822 | 54,901,000 | 2011-03-31 |
| 3615 | 2011-04-28 | 9,762,580 | -21,000 | 17.7822 | 54,901,000 | 2011-03-31 |
| 3616 | 2011-04-27 | 9,783,580 | 6,500 | 17.8204 | 54,901,000 | 2011-03-31 |
| 3617 | 2011-04-26 | 9,777,080 | -13,500 | 17.8086 | 54,901,000 | 2011-03-31 |
| 3618 | 2011-04-21 | 9,790,580 | 500 | 17.8332 | 54,901,000 | 2011-03-31 |
| 3619 | 2011-04-20 | 9,790,080 | 0 | 17.8322 | 54,901,000 | 2011-03-31 |
| 3620 | 2011-04-19 | 9,790,080 | 1,000 | 17.8322 | 54,901,000 | 2011-03-31 |
| 3621 | 2011-04-18 | 9,789,080 | 5,000 | 17.8304 | 54,901,000 | 2011-03-31 |
| 3622 | 2011-04-15 | 9,784,080 | -7,500 | 17.8213 | 54,901,000 | 2011-03-31 |
| 3623 | 2011-04-14 | 9,791,580 | -79,000 | 17.8350 | 54,901,000 | 2011-03-31 |
| 3624 | 2011-04-13 | 9,870,580 | 41,000 | 17.9789 | 54,901,000 | 2011-03-31 |
| 3625 | 2011-04-12 | 9,829,580 | -53,500 | 17.9042 | 54,901,000 | 2011-03-31 |
| 3626 | 2011-04-11 | 9,883,080 | 196,500 | 18.0016 | 54,901,000 | 2011-03-31 |
| 3627 | 2011-04-08 | 9,686,580 | 95,000 | 17.6437 | 54,901,000 | 2011-03-31 |
| 3628 | 2011-04-07 | 9,591,580 | 66,000 | 17.4707 | 54,901,000 | 2011-03-31 |
| 3629 | 2011-04-06 | 9,525,580 | -36,500 | 17.3505 | 54,901,000 | 2011-03-31 |
| 3630 | 2011-04-04 | 9,562,080 | 9,500 | 17.4170 | 54,901,000 | 2011-03-31 |
| 3631 | 2011-04-01 | 9,552,580 | 4,500 | 17.3996 | 54,901,000 | 2011-03-31 |
| 3632 | 2011-03-31 | 9,548,080 | -12,000 | 17.3915 | 54,901,000 | 2011-03-31 |
| 3633 | 2011-03-30 | 9,560,080 | -62,000 | 17.4133 | 54,901,000 | 2011-02-28 |
| 3634 | 2011-03-29 | 9,622,080 | -22,500 | 17.5262 | 54,901,000 | 2011-02-28 |
| 3635 | 2011-03-28 | 9,644,580 | 26,500 | 17.5672 | 54,901,000 | 2011-02-28 |
| 3636 | 2011-03-25 | 9,618,080 | 100,500 | 17.5190 | 54,901,000 | 2011-02-28 |
| 3637 | 2011-03-24 | 9,517,580 | 12,000 | 17.3359 | 54,901,000 | 2011-02-28 |
| 3638 | 2011-03-23 | 9,505,580 | -305,000 | 17.3140 | 54,901,000 | 2011-02-28 |
| 3639 | 2011-03-22 | 9,810,580 | -34,000 | 17.8696 | 54,901,000 | 2011-02-28 |
| 3640 | 2011-03-21 | 9,844,580 | 13,000 | 17.9315 | 54,901,000 | 2011-02-28 |
| 3641 | 2011-03-18 | 9,831,580 | 15,000 | 17.9078 | 54,901,000 | 2011-02-28 |
| 3642 | 2011-03-17 | 9,816,580 | -55,500 | 17.8805 | 54,901,000 | 2011-02-28 |
| 3643 | 2011-03-16 | 9,872,080 | 9,000 | 17.9816 | 54,901,000 | 2011-02-28 |
| 3644 | 2011-03-15 | 9,863,080 | 13,500 | 17.9652 | 54,901,000 | 2011-02-28 |
| 3645 | 2011-03-14 | 9,849,580 | -57,000 | 17.9406 | 54,901,000 | 2011-02-28 |
| 3646 | 2011-03-11 | 9,906,580 | -133,000 | 18.0444 | 54,901,000 | 2011-02-28 |
| 3647 | 2011-03-10 | 10,039,580 | -31,000 | 18.2867 | 54,901,000 | 2011-02-28 |
| 3648 | 2011-03-09 | 10,070,580 | 0 | 18.3432 | 54,901,000 | 2011-02-28 |
| 3649 | 2011-03-08 | 10,070,580 | 3,000 | 18.3432 | 54,901,000 | 2011-02-28 |
| 3650 | 2011-03-07 | 10,067,580 | 19,500 | 18.3377 | 54,901,000 | 2011-02-28 |
| 3651 | 2011-03-04 | 10,048,080 | 0 | 18.3022 | 54,901,000 | 2011-02-28 |
| 3652 | 2011-03-03 | 10,048,080 | 5,500 | 18.3022 | 54,901,000 | 2011-02-28 |
| 3653 | 2011-03-02 | 10,042,580 | -1,000 | 18.2922 | 54,901,000 | 2011-02-28 |
| 3654 | 2011-03-01 | 10,043,580 | -9,500 | 18.2940 | 54,901,000 | 2011-02-28 |
| 3655 | 2011-02-28 | 10,053,080 | 10,000 | 18.3113 | 54,901,000 | 2011-02-28 |
| 3656 | 2011-02-25 | 10,043,080 | 6,500 | 18.2931 | 54,901,000 | 2011-01-31 |
| 3657 | 2011-02-24 | 10,036,580 | 7,500 | 18.2812 | 54,901,000 | 2011-01-31 |
| 3658 | 2011-02-23 | 10,029,080 | -44,000 | 18.2676 | 54,901,000 | 2011-01-31 |
| 3659 | 2011-02-22 | 10,073,080 | 0 | 18.3477 | 54,901,000 | 2011-01-31 |
| 3660 | 2011-02-21 | 10,073,080 | 0 | 18.3477 | 54,901,000 | 2011-01-31 |
| 3661 | 2011-02-18 | 10,073,080 | 0 | 18.3477 | 54,901,000 | 2011-01-31 |
| 3662 | 2011-02-17 | 10,073,080 | 182,500 | 18.3477 | 54,901,000 | 2011-01-31 |
| 3663 | 2011-02-16 | 9,890,580 | 5,000 | 18.0153 | 54,901,000 | 2011-01-31 |
| 3664 | 2011-02-15 | 9,885,580 | -5,500 | 18.0062 | 54,901,000 | 2011-01-31 |
| 3665 | 2011-02-14 | 9,891,080 | -22,500 | 18.0162 | 54,901,000 | 2011-01-31 |
| 3666 | 2011-02-11 | 9,913,580 | -11,000 | 18.0572 | 54,901,000 | 2011-01-31 |
| 3667 | 2011-02-10 | 9,924,580 | 65,000 | 18.0772 | 54,901,000 | 2011-01-31 |
| 3668 | 2011-02-09 | 9,859,580 | -11,000 | 17.9588 | 54,901,000 | 2011-01-31 |
| 3669 | 2011-02-08 | 9,870,580 | 3,000 | 17.9789 | 54,901,000 | 2011-01-31 |
| 3670 | 2011-02-07 | 9,867,580 | -5,500 | 17.9734 | 54,901,000 | 2011-01-31 |
| 3671 | 2011-02-02 | 9,873,080 | 0 | 17.9834 | 54,901,000 | 2011-01-31 |
| 3672 | 2011-02-01 | 9,873,080 | -6,500 | 17.9834 | 54,901,000 | 2011-01-31 |
| 3673 | 2011-01-31 | 9,879,580 | -1,500 | 17.9953 | 54,901,000 | 2011-01-31 |
| 3674 | 2011-01-28 | 9,881,080 | -21,000 | 17.9980 | 54,901,000 | 2010-12-31 |
| 3675 | 2011-01-27 | 9,902,080 | -1,000 | 18.0362 | 54,901,000 | 2010-12-31 |
| 3676 | 2011-01-26 | 9,903,080 | 15,000 | 18.0381 | 54,901,000 | 2010-12-31 |
| 3677 | 2011-01-25 | 9,888,080 | -5,000 | 18.0107 | 54,901,000 | 2010-12-31 |
| 3678 | 2011-01-24 | 9,893,080 | 0 | 18.0199 | 54,901,000 | 2010-12-31 |
| 3679 | 2011-01-21 | 9,893,080 | 0 | 18.0199 | 54,901,000 | 2010-12-31 |
| 3680 | 2011-01-20 | 9,893,080 | 0 | 18.0199 | 54,901,000 | 2010-12-31 |
| 3681 | 2011-01-19 | 9,893,080 | 0 | 18.0199 | 54,901,000 | 2010-12-31 |
| 3682 | 2011-01-18 | 9,893,080 | -14,000 | 18.0199 | 54,901,000 | 2010-12-31 |
| 3683 | 2011-01-17 | 9,907,080 | 2,000 | 18.0454 | 54,901,000 | 2010-12-31 |
| 3684 | 2011-01-14 | 9,905,080 | -2,000 | 18.0417 | 54,901,000 | 2010-12-31 |
| 3685 | 2011-01-13 | 9,907,080 | 4,500 | 18.0454 | 54,901,000 | 2010-12-31 |
| 3686 | 2011-01-12 | 9,902,580 | 10,500 | 18.0372 | 54,901,000 | 2010-12-31 |
| 3687 | 2011-01-11 | 9,892,080 | 2,000 | 18.0180 | 54,901,000 | 2010-12-31 |
| 3688 | 2011-01-10 | 9,890,080 | 10,000 | 18.0144 | 54,901,000 | 2010-12-31 |
| 3689 | 2011-01-07 | 9,880,080 | 11,000 | 17.9962 | 54,901,000 | 2010-12-31 |
| 3690 | 2011-01-06 | 9,869,080 | 10,500 | 17.9761 | 54,901,000 | 2010-12-31 |
| 3691 | 2011-01-05 | 9,858,580 | -500 | 17.9570 | 54,901,000 | 2010-12-31 |
| 3692 | 2011-01-04 | 9,859,080 | 0 | 17.9579 | 54,901,000 | 2010-12-31 |
| 3693 | 2011-01-03 | 9,859,080 | -1,000 | 17.9579 | 54,901,000 | 2010-12-31 |
| 3694 | 2010-12-31 | 9,860,080 | 0 | 17.9597 | 54,901,000 | 2010-12-31 |
| 3695 | 2010-12-30 | 9,860,080 | -22,500 | 17.9597 | 54,901,000 | 2010-11-30 |
| 3696 | 2010-12-29 | 9,882,580 | 0 | 18.0007 | 54,901,000 | 2010-11-30 |
| 3697 | 2010-12-28 | 9,882,580 | -1,000 | 18.0007 | 54,901,000 | 2010-11-30 |
| 3698 | 2010-12-24 | 9,883,580 | 0 | 18.0026 | 54,901,000 | 2010-11-30 |
| 3699 | 2010-12-23 | 9,883,580 | -9,000 | 18.0026 | 54,901,000 | 2010-11-30 |
| 3700 | 2010-12-22 | 9,892,580 | 9,200 | 18.0189 | 54,901,000 | 2010-11-30 |
| 3701 | 2010-12-21 | 9,883,380 | -1,500 | 18.0022 | 54,901,000 | 2010-11-30 |
| 3702 | 2010-12-20 | 9,884,880 | -8,000 | 18.0049 | 54,901,000 | 2010-11-30 |
| 3703 | 2010-12-17 | 9,892,880 | 11,000 | 18.0195 | 54,901,000 | 2010-11-30 |
| 3704 | 2010-12-16 | 9,881,880 | 0 | 17.9995 | 54,901,000 | 2010-11-30 |
| 3705 | 2010-12-15 | 9,881,880 | 3,000 | 17.9995 | 54,901,000 | 2010-11-30 |
| 3706 | 2010-12-14 | 9,878,880 | 500 | 17.9940 | 54,901,000 | 2010-11-30 |
| 3707 | 2010-12-13 | 9,878,380 | 3,500 | 17.9931 | 54,901,000 | 2010-11-30 |
| 3708 | 2010-12-10 | 9,874,880 | 36,500 | 17.9867 | 54,901,000 | 2010-11-30 |
| 3709 | 2010-12-09 | 9,838,380 | 3,500 | 17.9202 | 54,901,000 | 2010-11-30 |
| 3710 | 2010-12-08 | 9,834,880 | -500 | 17.9138 | 54,901,000 | 2010-11-30 |
| 3711 | 2010-12-07 | 9,835,380 | -1,000 | 17.9148 | 54,901,000 | 2010-11-30 |
| 3712 | 2010-12-06 | 9,836,380 | -14,000 | 17.9166 | 54,901,000 | 2010-11-30 |
| 3713 | 2010-12-03 | 9,850,380 | -1,000 | 17.9421 | 54,901,000 | 2010-11-30 |
| 3714 | 2010-12-02 | 9,851,380 | 6,500 | 17.9439 | 54,901,000 | 2010-11-30 |
| 3715 | 2010-12-01 | 9,844,880 | 0 | 17.9321 | 54,901,000 | 2010-11-30 |
| 3716 | 2010-11-30 | 9,844,880 | -500 | 17.9321 | 54,901,000 | 2010-11-30 |
| 3717 | 2010-11-29 | 9,845,380 | -12,000 | 17.9330 | 54,901,000 | 2010-10-31 |
| 3718 | 2010-11-26 | 9,857,380 | -149,000 | 17.9548 | 54,901,000 | 2010-10-31 |
| 3719 | 2010-11-25 | 10,006,380 | -44,500 | 18.2262 | 54,901,000 | 2010-10-31 |
| 3720 | 2010-11-24 | 10,050,880 | -2,000 | 18.3073 | 54,901,000 | 2010-10-31 |
| 3721 | 2010-11-23 | 10,052,880 | -39,000 | 18.3109 | 54,901,000 | 2010-10-31 |
| 3722 | 2010-11-22 | 10,091,880 | -9,000 | 18.3820 | 54,901,000 | 2010-10-31 |
| 3723 | 2010-11-19 | 10,100,880 | 5,000 | 18.3984 | 54,901,000 | 2010-10-31 |
| 3724 | 2010-11-18 | 10,095,880 | 39,500 | 18.3892 | 54,901,000 | 2010-10-31 |
| 3725 | 2010-11-17 | 10,056,380 | -1,500 | 18.3173 | 54,901,000 | 2010-10-31 |
| 3726 | 2010-11-16 | 10,057,880 | 0 | 18.3200 | 54,901,000 | 2010-10-31 |
| 3727 | 2010-11-15 | 10,057,880 | -7,000 | 18.3200 | 54,901,000 | 2010-10-31 |
| 3728 | 2010-11-12 | 10,064,880 | -12,000 | 18.3328 | 54,901,000 | 2010-10-31 |
| 3729 | 2010-11-11 | 10,076,880 | 10,500 | 18.3546 | 54,901,000 | 2010-10-31 |
| 3730 | 2010-11-10 | 10,066,380 | 5,000 | 18.3355 | 54,901,000 | 2010-10-31 |
| 3731 | 2010-11-09 | 10,061,380 | 71,000 | 18.3264 | 54,901,000 | 2010-10-31 |
| 3732 | 2010-11-08 | 9,990,380 | 6,500 | 18.1971 | 54,901,000 | 2010-10-31 |
| 3733 | 2010-11-05 | 9,983,880 | -7,500 | 18.1852 | 54,901,000 | 2010-10-31 |
| 3734 | 2010-11-04 | 9,991,380 | 18,000 | 18.1989 | 54,901,000 | 2010-10-31 |
| 3735 | 2010-11-03 | 9,973,380 | -9,500 | 18.1661 | 54,901,000 | 2010-10-31 |
| 3736 | 2010-11-02 | 9,982,880 | 7,500 | 18.1834 | 54,901,000 | 2010-10-31 |
| 3737 | 2010-11-01 | 9,975,380 | -4,000 | 18.1698 | 54,901,000 | 2010-10-31 |
| 3738 | 2010-10-29 | 9,979,380 | 38,500 | 18.1770 | 54,901,000 | 2010-09-30 |
| 3739 | 2010-10-28 | 9,940,880 | -70,000 | 18.1069 | 54,901,000 | 2010-09-30 |
| 3740 | 2010-10-27 | 10,010,880 | 27,000 | 18.2344 | 54,901,000 | 2010-09-30 |
| 3741 | 2010-10-26 | 9,983,880 | -25,000 | 18.1852 | 54,901,000 | 2010-09-30 |
| 3742 | 2010-10-25 | 10,008,880 | -4,000 | 18.2308 | 54,901,000 | 2010-09-30 |
| 3743 | 2010-10-22 | 10,012,880 | -88,500 | 18.2381 | 54,901,000 | 2010-09-30 |
| 3744 | 2010-10-21 | 10,101,380 | -99,000 | 18.3993 | 54,901,000 | 2010-09-30 |
| 3745 | 2010-10-20 | 10,200,380 | 34,500 | 18.5796 | 54,901,000 | 2010-09-30 |
| 3746 | 2010-10-19 | 10,165,880 | 85,000 | 18.5167 | 54,901,000 | 2010-09-30 |
| 3747 | 2010-10-18 | 10,080,880 | 5,000 | 18.3619 | 54,901,000 | 2010-09-30 |
| 3748 | 2010-10-15 | 10,075,880 | 34,000 | 18.3528 | 54,901,000 | 2010-09-30 |
| 3749 | 2010-10-14 | 10,041,880 | 81,000 | 18.2909 | 54,901,000 | 2010-09-30 |
| 3750 | 2010-10-13 | 9,960,880 | 119,500 | 18.1433 | 54,901,000 | 2010-09-30 |
| 3751 | 2010-10-12 | 9,841,380 | 63,500 | 17.9257 | 54,901,000 | 2010-09-30 |
| 3752 | 2010-10-11 | 9,777,880 | 26,500 | 17.8100 | 54,901,000 | 2010-09-30 |
| 3753 | 2010-10-08 | 9,751,380 | 395,000 | 17.7618 | 54,901,000 | 2010-09-30 |
| 3754 | 2010-10-07 | 9,356,380 | 122,000 | 17.0423 | 54,901,000 | 2010-09-30 |
| 3755 | 2010-10-06 | 9,234,380 | -10,000 | 16.8201 | 54,901,000 | 2010-09-30 |
| 3756 | 2010-10-05 | 9,244,380 | -23,000 | 16.8383 | 54,901,000 | 2010-09-30 |
| 3757 | 2010-10-04 | 9,267,380 | -10,000 | 16.8802 | 54,901,000 | 2010-09-30 |
| 3758 | 2010-09-30 | 9,277,380 | 15,000 | 16.8984 | 54,901,000 | 2010-09-30 |
| 3759 | 2010-09-29 | 9,262,380 | -49,500 | 16.8711 | 54,901,000 | 2010-08-31 |
| 3760 | 2010-09-28 | 9,311,880 | 27,500 | 16.9612 | 54,901,000 | 2010-08-31 |
| 3761 | 2010-09-27 | 9,284,380 | -19,500 | 16.9111 | 54,901,000 | 2010-08-31 |
| 3762 | 2010-09-24 | 9,303,880 | 3,500 | 16.9466 | 54,901,000 | 2010-08-31 |
| 3763 | 2010-09-22 | 9,300,380 | -109,500 | 16.9403 | 54,901,000 | 2010-08-31 |
| 3764 | 2010-09-21 | 9,409,880 | 18,000 | 17.1397 | 54,901,000 | 2010-08-31 |
| 3765 | 2010-09-20 | 9,391,880 | -16,500 | 17.1069 | 54,901,000 | 2010-08-31 |
| 3766 | 2010-09-17 | 9,408,380 | 1,500 | 17.1370 | 54,901,000 | 2010-08-31 |
| 3767 | 2010-09-16 | 9,406,880 | 10,000 | 17.1343 | 54,901,000 | 2010-08-31 |
| 3768 | 2010-09-15 | 9,396,880 | -500 | 17.1160 | 54,901,000 | 2010-08-31 |
| 3769 | 2010-09-14 | 9,397,380 | 7,000 | 17.1170 | 54,901,000 | 2010-08-31 |
| 3770 | 2010-09-13 | 9,390,380 | 9,500 | 17.1042 | 54,901,000 | 2010-08-31 |
| 3771 | 2010-09-10 | 9,380,880 | -40,500 | 17.0869 | 54,901,000 | 2010-08-31 |
| 3772 | 2010-09-09 | 9,421,380 | -15,000 | 17.1607 | 54,901,000 | 2010-08-31 |
| 3773 | 2010-09-08 | 9,436,380 | 2,000 | 17.1880 | 54,901,000 | 2010-08-31 |
| 3774 | 2010-09-07 | 9,434,380 | -2,000 | 17.1844 | 54,901,000 | 2010-08-31 |
| 3775 | 2010-09-06 | 9,436,380 | -7,000 | 17.1880 | 54,901,000 | 2010-08-31 |
| 3776 | 2010-09-03 | 9,443,380 | 10,500 | 17.2007 | 54,901,000 | 2010-08-31 |
| 3777 | 2010-09-02 | 9,432,880 | -1,500 | 17.1816 | 54,901,000 | 2010-08-31 |
| 3778 | 2010-09-01 | 9,434,380 | 4,000 | 17.1844 | 54,901,000 | 2010-08-31 |
| 3779 | 2010-08-31 | 9,430,380 | 0 | 17.1771 | 54,901,000 | 2010-08-31 |
| 3780 | 2010-08-30 | 9,430,380 | -1,000 | 17.1771 | 54,901,000 | 2010-07-31 |
| 3781 | 2010-08-27 | 9,431,380 | -19,500 | 17.1789 | 54,901,000 | 2010-07-31 |
| 3782 | 2010-08-26 | 9,450,880 | -173,000 | 17.2144 | 54,901,000 | 2010-07-31 |
| 3783 | 2010-08-25 | 9,623,880 | 35,500 | 17.5295 | 54,901,000 | 2010-07-31 |
| 3784 | 2010-08-24 | 9,588,380 | 0 | 17.4649 | 54,901,000 | 2010-07-31 |
| 3785 | 2010-08-23 | 9,588,380 | -12,500 | 17.4649 | 54,901,000 | 2010-07-31 |
| 3786 | 2010-08-20 | 9,600,880 | -500 | 17.4876 | 54,901,000 | 2010-07-31 |
| 3787 | 2010-08-19 | 9,601,380 | 1,500 | 17.4885 | 54,901,000 | 2010-07-31 |
| 3788 | 2010-08-18 | 9,599,880 | 6,500 | 17.4858 | 54,901,000 | 2010-07-31 |
| 3789 | 2010-08-17 | 9,593,380 | 9,500 | 17.4740 | 54,901,000 | 2010-07-31 |
| 3790 | 2010-08-16 | 9,583,880 | 18,500 | 17.4567 | 54,901,000 | 2010-07-31 |
| 3791 | 2010-08-13 | 9,565,380 | -5,500 | 17.4230 | 54,901,000 | 2010-07-31 |
| 3792 | 2010-08-12 | 9,570,880 | 0 | 17.4330 | 54,901,000 | 2010-07-31 |
| 3793 | 2010-08-11 | 9,570,880 | -5,000 | 17.4330 | 54,901,000 | 2010-07-31 |
| 3794 | 2010-08-10 | 9,575,880 | -10,000 | 17.4421 | 54,901,000 | 2010-07-31 |
| 3795 | 2010-08-09 | 9,585,880 | 13,500 | 17.4603 | 54,901,000 | 2010-07-31 |
| 3796 | 2010-08-06 | 9,572,380 | -2,500 | 17.4357 | 54,901,000 | 2010-07-31 |
| 3797 | 2010-08-05 | 9,574,880 | 10,000 | 17.4403 | 54,901,000 | 2010-07-31 |
| 3798 | 2010-08-04 | 9,564,880 | -1,000 | 17.4221 | 54,901,000 | 2010-07-31 |
| 3799 | 2010-08-03 | 9,565,880 | -6,500 | 17.4239 | 54,901,000 | 2010-07-31 |
| 3800 | 2010-08-02 | 9,572,380 | 8,500 | 17.4357 | 54,901,000 | 2010-07-31 |
| 3801 | 2010-07-30 | 9,563,880 | -1,000 | 17.4202 | 54,901,000 | 2010-06-30 |
| 3802 | 2010-07-29 | 9,564,880 | 13,000 | 17.4221 | 54,901,000 | 2010-06-30 |
| 3803 | 2010-07-28 | 9,551,880 | 0 | 17.3984 | 54,901,000 | 2010-06-30 |
| 3804 | 2010-07-27 | 9,551,880 | -11,000 | 17.3984 | 54,901,000 | 2010-06-30 |
| 3805 | 2010-07-26 | 9,562,880 | 8,500 | 17.4184 | 54,901,000 | 2010-06-30 |
| 3806 | 2010-07-23 | 9,554,380 | 0 | 17.4029 | 54,901,000 | 2010-06-30 |
| 3807 | 2010-07-22 | 9,554,380 | 0 | 17.4029 | 54,901,000 | 2010-06-30 |
| 3808 | 2010-07-21 | 9,554,380 | -40,500 | 17.4029 | 54,901,000 | 2010-06-30 |
| 3809 | 2010-07-20 | 9,594,880 | 1,500 | 17.4767 | 54,901,000 | 2010-06-30 |
| 3810 | 2010-07-19 | 9,593,380 | 6,500 | 17.4740 | 54,901,000 | 2010-06-30 |
| 3811 | 2010-07-16 | 9,586,880 | 0 | 17.4621 | 54,901,000 | 2010-06-30 |
| 3812 | 2010-07-15 | 9,586,880 | -10,500 | 17.4621 | 54,901,000 | 2010-06-30 |
| 3813 | 2010-07-14 | 9,597,380 | 0 | 17.4812 | 54,901,000 | 2010-06-30 |
| 3814 | 2010-07-13 | 9,597,380 | -20,500 | 17.4812 | 54,901,000 | 2010-06-30 |
| 3815 | 2010-07-12 | 9,617,880 | 0 | 17.5186 | 54,901,000 | 2010-06-30 |
| 3816 | 2010-07-09 | 9,617,880 | -6,000 | 17.5186 | 54,901,000 | 2010-06-30 |
| 3817 | 2010-07-08 | 9,623,880 | 0 | 17.5295 | 54,901,000 | 2010-06-30 |
| 3818 | 2010-07-07 | 9,623,880 | 10,500 | 17.5295 | 54,901,000 | 2010-06-30 |
| 3819 | 2010-07-06 | 9,613,380 | 42,000 | 17.5104 | 54,901,000 | 2010-06-30 |
| 3820 | 2010-07-05 | 9,571,380 | 0 | 17.4339 | 54,901,000 | 2010-06-30 |
| 3821 | 2010-07-02 | 9,571,380 | -35,500 | 17.4339 | 54,901,000 | 2010-06-30 |
| 3822 | 2010-06-30 | 9,606,880 | -23,500 | 17.4986 | 54,901,000 | 2010-06-30 |
| 3823 | 2010-06-29 | 9,630,380 | -8,500 | 17.5414 | 54,901,000 | 2010-05-31 |
| 3824 | 2010-06-28 | 9,638,880 | 0 | 17.5568 | 54,901,000 | 2010-05-31 |
| 3825 | 2010-06-25 | 9,638,880 | 0 | 17.5568 | 54,901,000 | 2010-05-31 |
| 3826 | 2010-06-24 | 9,638,880 | -21,000 | 17.5568 | 54,901,000 | 2010-05-31 |
| 3827 | 2010-06-23 | 9,659,880 | -13,500 | 17.5951 | 54,901,000 | 2010-05-31 |
| 3828 | 2010-06-22 | 9,673,380 | 500 | 17.6197 | 54,901,000 | 2010-05-31 |
| 3829 | 2010-06-21 | 9,672,880 | -10,000 | 17.6188 | 54,901,000 | 2010-05-31 |
| 3830 | 2010-06-18 | 9,682,880 | 66,000 | 17.6370 | 54,901,000 | 2010-05-31 |
| 3831 | 2010-06-17 | 9,616,880 | -77,500 | 17.5168 | 54,901,000 | 2010-05-31 |
| 3832 | 2010-06-15 | 9,694,380 | 500 | 17.6579 | 54,901,000 | 2010-05-31 |
| 3833 | 2010-06-14 | 9,693,880 | -24,500 | 17.6570 | 54,901,000 | 2010-05-31 |
| 3834 | 2010-06-11 | 9,718,380 | 0 | 17.7016 | 54,901,000 | 2010-05-31 |
| 3835 | 2010-06-10 | 9,718,380 | 50,000 | 17.7016 | 54,901,000 | 2010-05-31 |
| 3836 | 2010-06-09 | 9,668,380 | 9,500 | 17.6106 | 54,901,000 | 2010-05-31 |
| 3837 | 2010-06-08 | 9,658,880 | 12,500 | 17.5933 | 54,901,000 | 2010-05-31 |
| 3838 | 2010-06-07 | 9,646,380 | 2,000 | 17.5705 | 54,901,000 | 2010-05-31 |
| 3839 | 2010-06-04 | 9,644,380 | -18,500 | 17.5669 | 54,901,000 | 2010-05-31 |
| 3840 | 2010-06-03 | 9,662,880 | -6,000 | 17.6006 | 54,901,000 | 2010-05-31 |
| 3841 | 2010-06-02 | 9,668,880 | 61,000 | 17.6115 | 54,901,000 | 2010-05-31 |
| 3842 | 2010-06-01 | 9,607,880 | -18,500 | 17.5004 | 54,901,000 | 2010-05-31 |
| 3843 | 2010-05-31 | 9,626,380 | 40,500 | 17.5341 | 54,901,000 | 2010-05-31 |
| 3844 | 2010-05-28 | 9,585,880 | 29,000 | 17.4603 | 54,901,000 | 2010-04-30 |
| 3845 | 2010-05-27 | 9,556,880 | -59,000 | 17.4075 | 54,901,000 | 2010-04-30 |
| 3846 | 2010-05-26 | 9,615,880 | 10,500 | 17.5149 | 54,901,000 | 2010-04-30 |
| 3847 | 2010-05-25 | 9,605,380 | -8,000 | 17.4958 | 54,901,000 | 2010-04-30 |
| 3848 | 2010-05-24 | 9,613,380 | 19,000 | 17.5104 | 54,901,000 | 2010-04-30 |
| 3849 | 2010-05-20 | 9,594,380 | -6,000 | 17.4758 | 54,901,000 | 2010-04-30 |
| 3850 | 2010-05-19 | 9,600,380 | 4,000 | 17.4867 | 54,901,000 | 2010-04-30 |
| 3851 | 2010-05-18 | 9,596,380 | -26,500 | 17.4794 | 54,901,000 | 2010-04-30 |
| 3852 | 2010-05-17 | 9,622,880 | 1,500 | 17.5277 | 54,901,000 | 2010-04-30 |
| 3853 | 2010-05-14 | 9,621,380 | 5,500 | 17.5250 | 54,901,000 | 2010-04-30 |
| 3854 | 2010-05-13 | 9,615,880 | -12,500 | 17.5149 | 54,901,000 | 2010-04-30 |
| 3855 | 2010-05-12 | 9,628,380 | -702,000 | 17.5377 | 54,901,000 | 2010-04-30 |
| 3856 | 2010-05-11 | 10,330,380 | -37,500 | 18.8164 | 54,901,000 | 2010-04-30 |
| 3857 | 2010-05-10 | 10,367,880 | 13,000 | 18.8847 | 54,901,000 | 2010-04-30 |
| 3858 | 2010-05-07 | 10,354,880 | 164,000 | 18.8610 | 54,901,000 | 2010-04-30 |
| 3859 | 2010-05-06 | 10,190,880 | 32,500 | 18.5623 | 54,901,000 | 2010-04-30 |
| 3860 | 2010-05-05 | 10,158,380 | 31,500 | 18.5031 | 54,901,000 | 2010-04-30 |
| 3861 | 2010-05-04 | 10,126,880 | 38,000 | 18.4457 | 54,901,000 | 2010-04-30 |
| 3862 | 2010-05-03 | 10,088,880 | -18,000 | 18.3765 | 54,901,000 | 2010-04-30 |
| 3863 | 2010-04-30 | 10,106,880 | 5,000 | 18.4093 | 54,901,000 | 2010-04-30 |
| 3864 | 2010-04-29 | 10,101,880 | -22,000 | 18.4002 | 54,901,000 | 2010-03-31 |
| 3865 | 2010-04-28 | 10,123,880 | -17,400 | 18.4402 | 54,901,000 | 2010-03-31 |
| 3866 | 2010-04-27 | 10,141,280 | 33,000 | 18.4719 | 54,901,000 | 2010-03-31 |
| 3867 | 2010-04-26 | 10,108,280 | -45,500 | 18.4118 | 54,901,000 | 2010-03-31 |
| 3868 | 2010-04-23 | 10,153,780 | 53,000 | 18.4947 | 54,901,000 | 2010-03-31 |
| 3869 | 2010-04-22 | 10,100,780 | 5,000 | 18.3982 | 54,901,000 | 2010-03-31 |
| 3870 | 2010-04-21 | 10,095,780 | 6,500 | 18.3891 | 54,901,000 | 2010-03-31 |
| 3871 | 2010-04-20 | 10,089,280 | 37,000 | 18.3772 | 54,901,000 | 2010-03-31 |
| 3872 | 2010-04-19 | 10,052,280 | 37,000 | 18.3098 | 54,901,000 | 2010-03-31 |
| 3873 | 2010-04-16 | 10,015,280 | 49,500 | 18.2424 | 54,901,000 | 2010-03-31 |
| 3874 | 2010-04-15 | 9,965,780 | 240,500 | 18.1523 | 54,901,000 | 2010-03-31 |
| 3875 | 2010-04-14 | 9,725,280 | 246,500 | 17.7142 | 54,901,000 | 2010-03-31 |
| 3876 | 2010-04-13 | 9,478,780 | 63,500 | 17.2652 | 54,901,000 | 2010-03-31 |
| 3877 | 2010-04-12 | 9,415,280 | 168,500 | 17.1496 | 54,901,000 | 2010-03-31 |
| 3878 | 2010-04-09 | 9,246,780 | 14,000 | 16.8426 | 54,901,000 | 2010-03-31 |
| 3879 | 2010-04-08 | 9,232,780 | -4,000 | 16.8171 | 54,901,000 | 2010-03-31 |
| 3880 | 2010-04-07 | 9,236,780 | -6,000 | 16.8244 | 54,901,000 | 2010-03-31 |
| 3881 | 2010-04-01 | 9,242,780 | 10,000 | 16.8354 | 54,901,000 | 2010-03-31 |
| 3882 | 2010-03-31 | 9,232,780 | 2,500 | 16.8171 | 54,901,000 | 2010-03-31 |
| 3883 | 2010-03-30 | 9,230,280 | 0 | 16.8126 | 54,901,000 | 2010-02-28 |
| 3884 | 2010-03-29 | 9,230,280 | -2,000 | 16.8126 | 54,901,000 | 2010-02-28 |
| 3885 | 2010-03-26 | 9,232,280 | -2,000 | 16.8162 | 54,901,000 | 2010-02-28 |
| 3886 | 2010-03-25 | 9,234,280 | 699,500 | 16.8199 | 54,901,000 | 2010-02-28 |
| 3887 | 2010-03-24 | 8,534,780 | 500 | 15.5458 | 54,901,000 | 2010-02-28 |
| 3888 | 2010-03-23 | 8,534,280 | 3,500 | 15.5449 | 54,901,000 | 2010-02-28 |
| 3889 | 2010-03-22 | 8,530,780 | -12,000 | 15.5385 | 54,901,000 | 2010-02-28 |
| 3890 | 2010-03-19 | 8,542,780 | -11,500 | 15.5603 | 54,901,000 | 2010-02-28 |
| 3891 | 2010-03-18 | 8,554,280 | 11,000 | 15.5813 | 54,901,000 | 2010-02-28 |
| 3892 | 2010-03-17 | 8,543,280 | -20,500 | 15.5612 | 54,901,000 | 2010-02-28 |
| 3893 | 2010-03-16 | 8,563,780 | -12,000 | 15.5986 | 54,901,000 | 2010-02-28 |
| 3894 | 2010-03-15 | 8,575,780 | -68,500 | 15.6204 | 54,901,000 | 2010-02-28 |
| 3895 | 2010-03-12 | 8,644,280 | 0 | 15.7452 | 54,901,000 | 2010-02-28 |
| 3896 | 2010-03-11 | 8,644,280 | -500 | 15.7452 | 54,901,000 | 2010-02-28 |
| 3897 | 2010-03-10 | 8,644,780 | 10,000 | 15.7461 | 54,901,000 | 2010-02-28 |
| 3898 | 2010-03-09 | 8,634,780 | -20,000 | 15.7279 | 54,901,000 | 2010-02-28 |
| 3899 | 2010-03-08 | 8,654,780 | -40,500 | 15.7643 | 54,901,000 | 2010-02-28 |
| 3900 | 2010-03-05 | 8,695,280 | -41,000 | 15.8381 | 54,901,000 | 2010-02-28 |
| 3901 | 2010-03-04 | 8,736,280 | 0 | 15.9128 | 54,901,000 | 2010-02-28 |
| 3902 | 2010-03-03 | 8,736,280 | 2,500 | 15.9128 | 54,901,000 | 2010-02-28 |
| 3903 | 2010-03-02 | 8,733,780 | 0 | 15.9082 | 54,901,000 | 2010-02-28 |
| 3904 | 2010-03-01 | 8,733,780 | -20,000 | 15.9082 | 54,901,000 | 2010-02-28 |
| 3905 | 2010-02-26 | 8,753,780 | 0 | 15.9447 | 54,901,000 | 2010-01-31 |
| 3906 | 2010-02-25 | 8,753,780 | 0 | 15.9447 | 54,901,000 | 2010-01-31 |
| 3907 | 2010-02-24 | 8,753,780 | -1,700 | 15.9447 | 54,901,000 | 2010-01-31 |
| 3908 | 2010-02-23 | 8,755,480 | -1,000 | 15.9478 | 54,901,000 | 2010-01-31 |
| 3909 | 2010-02-22 | 8,756,480 | 0 | 15.9496 | 54,901,000 | 2010-01-31 |
| 3910 | 2010-02-19 | 8,756,480 | 0 | 15.9496 | 54,901,000 | 2010-01-31 |
| 3911 | 2010-02-18 | 8,756,480 | 0 | 15.9496 | 54,901,000 | 2010-01-31 |
| 3912 | 2010-02-17 | 8,756,480 | 0 | 15.9496 | 54,901,000 | 2010-01-31 |
| 3913 | 2010-02-12 | 8,756,480 | 0 | 15.9496 | 54,901,000 | 2010-01-31 |
| 3914 | 2010-02-11 | 8,756,480 | -4,000 | 15.9496 | 54,901,000 | 2010-01-31 |
| 3915 | 2010-02-10 | 8,760,480 | -55,000 | 15.9569 | 54,901,000 | 2010-01-31 |
| 3916 | 2010-02-09 | 8,815,480 | -5,300 | 16.0570 | 54,901,000 | 2010-01-31 |
| 3917 | 2010-02-08 | 8,820,780 | 0 | 16.0667 | 54,901,000 | 2010-01-31 |
| 3918 | 2010-02-05 | 8,820,780 | -500 | 16.0667 | 54,901,000 | 2010-01-31 |
| 3919 | 2010-02-04 | 8,821,280 | 27,000 | 16.0676 | 54,901,000 | 2010-01-31 |
| 3920 | 2010-02-03 | 8,794,280 | 1,000 | 16.0184 | 54,901,000 | 2010-01-31 |
| 3921 | 2010-02-02 | 8,793,280 | -3,000 | 16.0166 | 54,901,000 | 2010-01-31 |
| 3922 | 2010-02-01 | 8,796,280 | 6,500 | 16.0221 | 54,901,000 | 2010-01-31 |
| 3923 | 2010-01-29 | 8,789,780 | 0 | 16.0102 | 54,901,000 | 2009-12-31 |
| 3924 | 2010-01-28 | 8,789,780 | -10,000 | 16.0102 | 54,901,000 | 2009-12-31 |
| 3925 | 2010-01-27 | 8,799,780 | -15,000 | 16.0285 | 54,901,000 | 2009-12-31 |
| 3926 | 2010-01-26 | 8,814,780 | -7,000 | 16.0558 | 54,901,000 | 2009-12-31 |
| 3927 | 2010-01-25 | 8,821,780 | -12,000 | 16.0685 | 54,901,000 | 2009-12-31 |
| 3928 | 2010-01-22 | 8,833,780 | 8,500 | 16.0904 | 54,901,000 | 2009-12-31 |
| 3929 | 2010-01-21 | 8,825,280 | -500 | 16.0749 | 54,901,000 | 2009-12-31 |
| 3930 | 2010-01-20 | 8,825,780 | 9,500 | 16.0758 | 54,901,000 | 2009-12-31 |
| 3931 | 2010-01-19 | 8,816,280 | 55,000 | 16.0585 | 54,901,000 | 2009-12-31 |
| 3932 | 2010-01-18 | 8,761,280 | 33,000 | 15.9583 | 54,901,000 | 2009-12-31 |
| 3933 | 2010-01-15 | 8,728,280 | 115,500 | 15.8982 | 54,901,000 | 2009-12-31 |
| 3934 | 2010-01-14 | 8,612,780 | -62,000 | 15.6878 | 54,901,000 | 2009-12-31 |
| 3935 | 2010-01-13 | 8,674,780 | 8,000 | 15.8008 | 54,901,000 | 2009-12-31 |
| 3936 | 2010-01-12 | 8,666,780 | -6,000 | 15.7862 | 54,901,000 | 2009-12-31 |
| 3937 | 2010-01-11 | 8,672,780 | -93,500 | 15.7971 | 54,901,000 | 2009-12-31 |
| 3938 | 2010-01-08 | 8,766,280 | -500 | 15.9674 | 54,901,000 | 2009-12-31 |
| 3939 | 2010-01-07 | 8,766,780 | -6,000 | 15.9683 | 54,901,000 | 2009-12-31 |
| 3940 | 2010-01-06 | 8,772,780 | 0 | 15.9793 | 54,901,000 | 2009-12-31 |
| 3941 | 2010-01-05 | 8,772,780 | -4,000 | 15.9793 | 54,901,000 | 2009-12-31 |
| 3942 | 2010-01-04 | 8,776,780 | -30,500 | 15.9866 | 54,901,000 | 2009-12-31 |
| 3943 | 2009-12-31 | 8,807,280 | 0 | 16.0421 | 54,901,000 | 2009-12-31 |
| 3944 | 2009-12-30 | 8,807,280 | 4,000 | 16.0421 | 54,901,000 | 2009-11-30 |
| 3945 | 2009-12-29 | 8,803,280 | 20,000 | 16.0348 | 54,901,000 | 2009-11-30 |
| 3946 | 2009-12-28 | 8,783,280 | -28,500 | 15.9984 | 54,901,000 | 2009-11-30 |
| 3947 | 2009-12-24 | 8,811,780 | 0 | 16.0503 | 54,901,000 | 2009-11-30 |
| 3948 | 2009-12-23 | 8,811,780 | 0 | 16.0503 | 54,901,000 | 2009-11-30 |
| 3949 | 2009-12-22 | 8,811,780 | 10,000 | 16.0503 | 54,901,000 | 2009-11-30 |
| 3950 | 2009-12-21 | 8,801,780 | -10,500 | 16.0321 | 54,901,000 | 2009-11-30 |
| 3951 | 2009-12-18 | 8,812,280 | -16,000 | 16.0512 | 54,901,000 | 2009-11-30 |
| 3952 | 2009-12-17 | 8,828,280 | 0 | 16.0804 | 54,901,000 | 2009-11-30 |
| 3953 | 2009-12-16 | 8,828,280 | 0 | 16.0804 | 54,901,000 | 2009-11-30 |
| 3954 | 2009-12-15 | 8,828,280 | -43,500 | 16.0804 | 54,901,000 | 2009-11-30 |
| 3955 | 2009-12-14 | 8,871,780 | -16,220 | 16.1596 | 54,901,000 | 2009-11-30 |
| 3956 | 2009-12-11 | 8,888,000 | -51,000 | 16.1891 | 54,901,000 | 2009-11-30 |
| 3957 | 2009-12-10 | 8,939,000 | -4,500 | 16.2820 | 54,901,000 | 2009-11-30 |
| 3958 | 2009-12-09 | 8,943,500 | 0 | 16.2902 | 54,901,000 | 2009-11-30 |
| 3959 | 2009-12-08 | 8,943,500 | 5,000 | 16.2902 | 54,901,000 | 2009-11-30 |
| 3960 | 2009-12-07 | 8,938,500 | 7,500 | 16.2811 | 54,901,000 | 2009-11-30 |
| 3961 | 2009-12-04 | 8,931,000 | -500 | 16.2675 | 54,901,000 | 2009-11-30 |
| 3962 | 2009-12-03 | 8,931,500 | -93,000 | 16.2684 | 54,901,000 | 2009-11-30 |
| 3963 | 2009-12-02 | 9,024,500 | 0 | 16.4378 | 54,901,000 | 2009-11-30 |
| 3964 | 2009-12-01 | 9,024,500 | -11,000 | 16.4378 | 54,901,000 | 2009-11-30 |
| 3965 | 2009-11-30 | 9,035,500 | -1,000 | 16.4578 | 54,901,000 | 2009-11-30 |
| 3966 | 2009-11-27 | 9,036,500 | -212,000 | 16.4596 | 54,901,000 | 2009-10-31 |
| 3967 | 2009-11-26 | 9,248,500 | 0 | 16.8458 | 54,901,000 | 2009-10-31 |
| 3968 | 2009-11-25 | 9,248,500 | -500 | 16.8458 | 54,901,000 | 2009-10-31 |
| 3969 | 2009-11-24 | 9,249,000 | -10,000 | 16.8467 | 54,901,000 | 2009-10-31 |
| 3970 | 2009-11-23 | 9,259,000 | -12,000 | 16.8649 | 54,901,000 | 2009-10-31 |
| 3971 | 2009-11-20 | 9,271,000 | -25,500 | 16.8868 | 54,901,000 | 2009-10-31 |
| 3972 | 2009-11-19 | 9,296,500 | -50,000 | 16.9332 | 54,901,000 | 2009-10-31 |
| 3973 | 2009-11-18 | 9,346,500 | -3,500 | 17.0243 | 54,901,000 | 2009-10-31 |
| 3974 | 2009-11-17 | 9,350,000 | -82,000 | 17.0307 | 54,901,000 | 2009-10-31 |
| 3975 | 2009-11-16 | 9,432,000 | -188,000 | 17.1800 | 54,901,000 | 2009-10-31 |
| 3976 | 2009-11-13 | 9,620,000 | -2,000 | 17.5224 | 54,901,000 | 2009-10-31 |
| 3977 | 2009-11-12 | 9,622,000 | -40,500 | 17.5261 | 54,901,000 | 2009-10-31 |
| 3978 | 2009-11-11 | 9,662,500 | -6,500 | 17.5999 | 54,901,000 | 2009-10-31 |
| 3979 | 2009-11-10 | 9,669,000 | 25,000 | 17.6117 | 54,901,000 | 2009-10-31 |
| 3980 | 2009-11-09 | 9,644,000 | -10,500 | 17.5662 | 54,901,000 | 2009-10-31 |
| 3981 | 2009-11-06 | 9,654,500 | -20,000 | 17.5853 | 54,901,000 | 2009-10-31 |
| 3982 | 2009-11-05 | 9,674,500 | -500 | 17.6217 | 54,901,000 | 2009-10-31 |
| 3983 | 2009-11-04 | 9,675,000 | 1,500 | 17.6226 | 54,901,000 | 2009-10-31 |
| 3984 | 2009-11-03 | 9,673,500 | -7,000 | 17.6199 | 54,901,000 | 2009-10-31 |
| 3985 | 2009-11-02 | 9,680,500 | -9,500 | 17.6326 | 54,901,000 | 2009-10-31 |
| 3986 | 2009-10-30 | 9,690,000 | -3,000 | 17.6500 | 54,901,000 | 2009-09-30 |
| 3987 | 2009-10-29 | 9,693,000 | 50,000 | 17.6554 | 54,901,000 | 2009-09-30 |
| 3988 | 2009-10-28 | 9,643,000 | -27,500 | 17.5643 | 54,901,000 | 2009-09-30 |
| 3989 | 2009-10-27 | 9,670,500 | 8,500 | 17.6144 | 54,901,000 | 2009-09-30 |
| 3990 | 2009-10-23 | 9,662,000 | 252,000 | 17.5990 | 54,901,000 | 2009-09-30 |
| 3991 | 2009-10-22 | 9,410,000 | 47,500 | 17.1399 | 54,901,000 | 2009-09-30 |
| 3992 | 2009-10-21 | 9,362,500 | 170,500 | 17.0534 | 54,901,000 | 2009-09-30 |
| 3993 | 2009-10-20 | 9,192,000 | 35,500 | 16.7429 | 54,901,000 | 2009-09-30 |
| 3994 | 2009-10-19 | 9,156,500 | 16,000 | 16.6782 | 54,901,000 | 2009-09-30 |
| 3995 | 2009-10-16 | 9,140,500 | 3,000 | 16.6491 | 54,901,000 | 2009-09-30 |
| 3996 | 2009-10-15 | 9,137,500 | 0 | 16.6436 | 54,901,000 | 2009-09-30 |
| 3997 | 2009-10-14 | 9,137,500 | -70,000 | 16.6436 | 54,901,000 | 2009-09-30 |
| 3998 | 2009-10-13 | 9,207,500 | 13,000 | 16.7711 | 54,901,000 | 2009-09-30 |
| 3999 | 2009-10-12 | 9,194,500 | 20,000 | 16.7474 | 54,901,000 | 2009-09-30 |
| 4000 | 2009-10-09 | 9,174,500 | 0 | 16.7110 | 54,901,000 | 2009-09-30 |
| 4001 | 2009-10-08 | 9,174,500 | 1,500 | 16.7110 | 54,901,000 | 2009-09-30 |
| 4002 | 2009-10-07 | 9,173,000 | 0 | 16.7083 | 54,901,000 | 2009-09-30 |
| 4003 | 2009-10-06 | 9,173,000 | 0 | 16.7083 | 54,901,000 | 2009-09-30 |
| 4004 | 2009-10-05 | 9,173,000 | -2,000 | 16.7083 | 54,901,000 | 2009-09-30 |
| 4005 | 2009-10-02 | 9,175,000 | 0 | 16.7119 | 54,901,000 | 2009-09-30 |
| 4006 | 2009-09-30 | 9,175,000 | 12,500 | 16.7119 | 54,901,000 | 2009-09-30 |
| 4007 | 2009-09-29 | 9,162,500 | 20,000 | 16.6891 | 54,901,000 | 2009-08-31 |
| 4008 | 2009-09-28 | 9,142,500 | 14,500 | 16.6527 | 54,901,000 | 2009-08-31 |
| 4009 | 2009-09-25 | 9,128,000 | 3,000 | 16.6263 | 54,901,000 | 2009-08-31 |
| 4010 | 2009-09-24 | 9,125,000 | -6,000 | 16.6208 | 54,901,000 | 2009-08-31 |
| 4011 | 2009-09-23 | 9,131,000 | 0 | 16.6318 | 54,901,000 | 2009-08-31 |
| 4012 | 2009-09-22 | 9,131,000 | 0 | 16.6318 | 54,901,000 | 2009-08-31 |
| 4013 | 2009-09-21 | 9,131,000 | -65,000 | 16.6318 | 54,901,000 | 2009-08-31 |
| 4014 | 2009-09-18 | 9,196,000 | 0 | 16.7502 | 54,901,000 | 2009-08-31 |
| 4015 | 2009-09-17 | 9,196,000 | 0 | 16.7502 | 54,901,000 | 2009-08-31 |
| 4016 | 2009-09-16 | 9,196,000 | 11,500 | 16.7502 | 54,901,000 | 2009-08-31 |
| 4017 | 2009-09-15 | 9,184,500 | -5,500 | 16.7292 | 54,901,000 | 2009-08-31 |
| 4018 | 2009-09-14 | 9,190,000 | 0 | 16.7392 | 54,901,000 | 2009-08-31 |
| 4019 | 2009-09-11 | 9,190,000 | 0 | 16.7392 | 54,901,000 | 2009-08-31 |
| 4020 | 2009-09-10 | 9,190,000 | -24,000 | 16.7392 | 54,901,000 | 2009-08-31 |
| 4021 | 2009-09-09 | 9,214,000 | 10,000 | 16.7829 | 54,901,000 | 2009-08-31 |
| 4022 | 2009-09-08 | 9,204,000 | 0 | 16.7647 | 54,901,000 | 2009-08-31 |
| 4023 | 2009-09-07 | 9,204,000 | 9,000 | 16.7647 | 54,901,000 | 2009-08-31 |
| 4024 | 2009-09-04 | 9,195,000 | 18,000 | 16.7483 | 54,901,000 | 2009-08-31 |
| 4025 | 2009-09-03 | 9,177,000 | 13,000 | 16.7155 | 54,901,000 | 2009-08-31 |
| 4026 | 2009-09-02 | 9,164,000 | 23,000 | 16.6919 | 54,901,000 | 2009-08-31 |
| 4027 | 2009-09-01 | 9,141,000 | 4,000 | 16.6500 | 54,901,000 | 2009-08-31 |
| 4028 | 2009-08-31 | 9,137,000 | 0 | 16.6427 | 54,901,000 | 2009-08-31 |
| 4029 | 2009-08-28 | 9,137,000 | 0 | 16.6427 | 54,901,000 | 2009-07-31 |
| 4030 | 2009-08-27 | 9,137,000 | -119,000 | 16.6427 | 54,901,000 | 2009-07-31 |
| 4031 | 2009-08-26 | 9,256,000 | -150,000 | 16.8594 | 54,901,000 | 2009-07-31 |
| 4032 | 2009-08-25 | 9,406,000 | 0 | 17.1327 | 54,901,000 | 2009-07-31 |
| 4033 | 2009-08-24 | 9,406,000 | 3,000 | 17.1327 | 54,901,000 | 2009-07-31 |
| 4034 | 2009-08-21 | 9,403,000 | 4,500 | 17.1272 | 54,901,000 | 2009-07-31 |
| 4035 | 2009-08-20 | 9,398,500 | -22,500 | 17.1190 | 54,901,000 | 2009-07-31 |
| 4036 | 2009-08-19 | 9,421,000 | 0 | 17.1600 | 54,901,000 | 2009-07-31 |
| 4037 | 2009-08-18 | 9,421,000 | 1,500 | 17.1600 | 54,901,000 | 2009-07-31 |
| 4038 | 2009-08-17 | 9,419,500 | 0 | 17.1572 | 54,901,000 | 2009-07-31 |
| 4039 | 2009-08-14 | 9,419,500 | -24,500 | 17.1572 | 54,901,000 | 2009-07-31 |
| 4040 | 2009-08-13 | 9,444,000 | -24,000 | 17.2019 | 54,901,000 | 2009-07-31 |
| 4041 | 2009-08-12 | 9,468,000 | 2,500 | 17.2456 | 54,901,000 | 2009-07-31 |
| 4042 | 2009-08-11 | 9,465,500 | -2,000 | 17.2410 | 54,901,000 | 2009-07-31 |
| 4043 | 2009-08-10 | 9,467,500 | -4,000 | 17.2447 | 54,901,000 | 2009-07-31 |
| 4044 | 2009-08-07 | 9,471,500 | 1,000 | 17.2520 | 54,901,000 | 2009-07-31 |
| 4045 | 2009-08-06 | 9,470,500 | 74,500 | 17.2501 | 54,901,000 | 2009-07-31 |
| 4046 | 2009-08-05 | 9,396,000 | -82,500 | 17.1144 | 54,901,000 | 2009-07-31 |
| 4047 | 2009-08-04 | 9,478,500 | 26,500 | 17.2647 | 54,901,000 | 2009-07-31 |
| 4048 | 2009-08-03 | 9,452,000 | -50,000 | 17.2164 | 54,901,000 | 2009-07-31 |
| 4049 | 2009-07-31 | 9,502,000 | -89,500 | 17.3075 | 54,901,000 | 2009-07-31 |
| 4050 | 2009-07-30 | 9,591,500 | 0 | 17.4705 | 54,901,000 | 2009-06-30 |
| 4051 | 2009-07-29 | 9,591,500 | 17,000 | 17.4705 | 54,901,000 | 2009-06-30 |
| 4052 | 2009-07-28 | 9,574,500 | -43,000 | 17.4396 | 54,901,000 | 2009-06-30 |
| 4053 | 2009-07-27 | 9,617,500 | -14,500 | 17.5179 | 54,901,000 | 2009-06-30 |
| 4054 | 2009-07-24 | 9,632,000 | 78,500 | 17.5443 | 54,901,000 | 2009-06-30 |
| 4055 | 2009-07-23 | 9,553,500 | -3,000 | 17.4013 | 54,901,000 | 2009-06-30 |
| 4056 | 2009-07-22 | 9,556,500 | 500 | 17.4068 | 54,901,000 | 2009-06-30 |
| 4057 | 2009-07-21 | 9,556,000 | 44,000 | 17.4059 | 54,901,000 | 2009-06-30 |
| 4058 | 2009-07-20 | 9,512,000 | 43,500 | 17.3257 | 54,901,000 | 2009-06-30 |
| 4059 | 2009-07-17 | 9,468,500 | -2,500 | 17.2465 | 54,901,000 | 2009-06-30 |
| 4060 | 2009-07-16 | 9,471,000 | 500 | 17.2511 | 54,901,000 | 2009-06-30 |
| 4061 | 2009-07-15 | 9,470,500 | 3,000 | 17.2501 | 54,901,000 | 2009-06-30 |
| 4062 | 2009-07-14 | 9,467,500 | 4,000 | 17.2447 | 54,901,000 | 2009-06-30 |
| 4063 | 2009-07-13 | 9,463,500 | 44,000 | 17.2374 | 54,901,000 | 2009-06-30 |
| 4064 | 2009-07-10 | 9,419,500 | -128,000 | 17.1572 | 54,901,000 | 2009-06-30 |
| 4065 | 2009-07-09 | 9,547,500 | 12,500 | 17.3904 | 54,901,000 | 2009-06-30 |
| 4066 | 2009-07-08 | 9,535,000 | -1,000 | 17.3676 | 54,901,000 | 2009-06-30 |
| 4067 | 2009-07-07 | 9,536,000 | -11,000 | 17.3694 | 54,901,000 | 2009-06-30 |
| 4068 | 2009-07-06 | 9,547,000 | -8,500 | 17.3895 | 54,901,000 | 2009-06-30 |
| 4069 | 2009-07-03 | 9,555,500 | 120,500 | 17.4050 | 54,901,000 | 2009-06-30 |
| 4070 | 2009-07-02 | 9,435,000 | 208,500 | 17.1855 | 54,901,000 | 2009-06-30 |
| 4071 | 2009-06-30 | 9,226,500 | -7,500 | 16.8057 | 54,901,000 | 2009-06-30 |
| 4072 | 2009-06-29 | 9,234,000 | 29,500 | 16.8194 | 54,901,000 | 2009-05-31 |
| 4073 | 2009-06-26 | 9,204,500 | -13,875 | 16.7656 | 54,901,000 | 2009-05-31 |
| 4074 | 2009-06-25 | 9,218,375 | 100,000 | 16.7909 | 54,901,000 | 2009-05-31 |
| 4075 | 2009-06-24 | 9,118,375 | 0 | 16.6088 | 54,901,000 | 2009-05-31 |
| 4076 | 2009-06-23 | 9,118,375 | 10,000 | 16.6088 | 54,901,000 | 2009-05-31 |
| 4077 | 2009-06-22 | 9,108,375 | 34,000 | 16.5905 | 54,901,000 | 2009-05-31 |
| 4078 | 2009-06-19 | 9,074,375 | 22,000 | 16.5286 | 54,901,000 | 2009-05-31 |
| 4079 | 2009-06-18 | 9,052,375 | 92,000 | 16.4885 | 54,901,000 | 2009-05-31 |
| 4080 | 2009-06-17 | 8,960,375 | 95,000 | 16.3210 | 54,901,000 | 2009-05-31 |
| 4081 | 2009-06-16 | 8,865,375 | 26,000 | 16.1479 | 54,901,000 | 2009-05-31 |
| 4082 | 2009-06-15 | 8,839,375 | 3,500 | 16.1006 | 54,901,000 | 2009-05-31 |
| 4083 | 2009-06-12 | 8,835,875 | -7,500 | 16.0942 | 54,901,000 | 2009-05-31 |
| 4084 | 2009-06-11 | 8,843,375 | 86,000 | 16.1079 | 54,901,000 | 2009-05-31 |
| 4085 | 2009-06-10 | 8,757,375 | 10,000 | 15.9512 | 54,901,000 | 2009-05-31 |
| 4086 | 2009-06-09 | 8,747,375 | 100,500 | 15.9330 | 54,901,000 | 2009-05-31 |
| 4087 | 2009-06-08 | 8,646,875 | 8,500 | 15.7499 | 54,901,000 | 2009-05-31 |
| 4088 | 2009-06-05 | 8,638,375 | 6,000 | 15.7345 | 54,901,000 | 2009-05-31 |
| 4089 | 2009-06-04 | 8,632,375 | -16,000 | 15.7235 | 54,901,000 | 2009-05-31 |
| 4090 | 2009-06-03 | 8,648,375 | 94,000 | 15.7527 | 54,901,000 | 2009-05-31 |
| 4091 | 2009-06-02 | 8,554,375 | -19,000 | 15.5815 | 54,901,000 | 2009-05-31 |
| 4092 | 2009-06-01 | 8,573,375 | 115,000 | 15.6161 | 54,901,000 | 2009-05-31 |
| 4093 | 2009-05-29 | 8,458,375 | 146,000 | 15.4066 | 54,901,000 | 2009-04-30 |
| 4094 | 2009-05-27 | 8,312,375 | 156,500 | 15.1407 | 54,901,000 | 2009-04-30 |
| 4095 | 2009-05-26 | 8,155,875 | 39,000 | 14.8556 | 54,901,000 | 2009-04-30 |
| 4096 | 2009-05-25 | 8,116,875 | 73,000 | 14.7846 | 54,901,000 | 2009-04-30 |
| 4097 | 2009-05-22 | 8,043,875 | -29,500 | 14.6516 | 54,901,000 | 2009-04-30 |
| 4098 | 2009-05-21 | 8,073,375 | -10,000 | 14.7053 | 54,901,000 | 2009-04-30 |
| 4099 | 2009-05-20 | 8,083,375 | 60,000 | 14.7235 | 54,901,000 | 2009-04-30 |
| 4100 | 2009-05-19 | 8,023,375 | 142,000 | 14.6143 | 54,901,000 | 2009-04-30 |
| 4101 | 2009-05-18 | 7,881,375 | 55,500 | 14.3556 | 54,901,000 | 2009-04-30 |
| 4102 | 2009-05-15 | 7,825,875 | 58,500 | 14.2545 | 54,901,000 | 2009-04-30 |
| 4103 | 2009-05-14 | 7,767,375 | 204,500 | 14.1480 | 54,901,000 | 2009-04-30 |
| 4104 | 2009-05-13 | 7,562,875 | 163,000 | 13.7755 | 54,901,000 | 2009-04-30 |
| 4105 | 2009-05-12 | 7,399,875 | 77,000 | 13.4786 | 54,901,000 | 2009-04-30 |
| 4106 | 2009-05-11 | 7,322,875 | 4,500 | 13.3383 | 54,901,000 | 2009-04-30 |
| 4107 | 2009-05-08 | 7,318,375 | 62,500 | 13.3301 | 54,901,000 | 2009-04-30 |
| 4108 | 2009-05-07 | 7,255,875 | -779,000 | 13.2163 | 54,901,000 | 2009-04-30 |
| 4109 | 2009-05-06 | 8,034,875 | -67,500 | 14.6352 | 54,901,000 | 2009-04-30 |
| 4110 | 2009-05-05 | 8,102,375 | 34,000 | 14.7582 | 54,901,000 | 2009-04-30 |
| 4111 | 2009-05-04 | 8,068,375 | -13,500 | 14.6962 | 54,901,000 | 2009-04-30 |
| 4112 | 2009-04-30 | 8,081,875 | -28,000 | 14.7208 | 54,901,000 | 2009-04-30 |
| 4113 | 2009-04-29 | 8,109,875 | -71,000 | 14.7718 | 54,901,000 | 2009-03-31 |
| 4114 | 2009-04-28 | 8,180,875 | -36,000 | 14.9011 | 54,901,000 | 2009-03-31 |
| 4115 | 2009-04-27 | 8,216,875 | -1,500 | 14.9667 | 54,901,000 | 2009-03-31 |
| 4116 | 2009-04-24 | 8,218,375 | 66,500 | 14.9694 | 54,901,000 | 2009-03-31 |
| 4117 | 2009-04-23 | 8,151,875 | 67,500 | 14.8483 | 54,901,000 | 2009-03-31 |
| 4118 | 2009-04-22 | 8,084,375 | -44,500 | 14.7254 | 54,901,000 | 2009-03-31 |
| 4119 | 2009-04-21 | 8,128,875 | 11,500 | 14.8064 | 54,901,000 | 2009-03-31 |
| 4120 | 2009-04-20 | 8,117,375 | -12,000 | 14.7855 | 54,901,000 | 2009-03-31 |
| 4121 | 2009-04-17 | 8,129,375 | 7,500 | 14.8073 | 54,901,000 | 2009-03-31 |
| 4122 | 2009-04-16 | 8,121,875 | 2,500 | 14.7937 | 54,901,000 | 2009-03-31 |
| 4123 | 2009-04-15 | 8,119,375 | -21,000 | 14.7891 | 54,901,000 | 2009-03-31 |
| 4124 | 2009-04-14 | 8,140,375 | -22,000 | 14.8274 | 54,901,000 | 2009-03-31 |
| 4125 | 2009-04-09 | 8,162,375 | 2,500 | 14.8674 | 54,901,000 | 2009-03-31 |
| 4126 | 2009-04-08 | 8,159,875 | -47,500 | 14.8629 | 54,901,000 | 2009-03-31 |
| 4127 | 2009-04-07 | 8,207,375 | -5,000 | 14.9494 | 54,901,000 | 2009-03-31 |
| 4128 | 2009-04-06 | 8,212,375 | 22,000 | 14.9585 | 54,901,000 | 2009-03-31 |
| 4129 | 2009-04-03 | 8,190,375 | 4,000 | 14.9184 | 54,901,000 | 2009-03-31 |
| 4130 | 2009-04-02 | 8,186,375 | 15,500 | 14.9112 | 54,901,000 | 2009-03-31 |
| 4131 | 2009-04-01 | 8,170,875 | 30,000 | 14.8829 | 54,901,000 | 2009-03-31 |
| 4132 | 2009-03-31 | 8,140,875 | -46,896 | 14.8283 | 54,901,000 | 2009-03-31 |
| 4133 | 2009-03-30 | 8,187,771 | -8,000 | 14.9137 | 54,901,000 | 2009-02-28 |
| 4134 | 2009-03-27 | 8,195,771 | 369,396 | 14.9283 | 54,901,000 | 2009-02-28 |
| 4135 | 2009-03-26 | 7,826,375 | -500 | 14.2554 | 54,901,000 | 2009-02-28 |
| 4136 | 2009-03-25 | 7,826,875 | 0 | 14.2563 | 54,901,000 | 2009-02-28 |
| 4137 | 2009-03-24 | 7,826,875 | -10,000 | 14.2563 | 54,901,000 | 2009-02-28 |
| 4138 | 2009-03-23 | 7,836,875 | 6,000 | 14.2746 | 54,901,000 | 2009-02-28 |
| 4139 | 2009-03-20 | 7,830,875 | -6,000 | 14.2636 | 54,901,000 | 2009-02-28 |
| 4140 | 2009-03-19 | 7,836,875 | 2,000 | 14.2746 | 54,901,000 | 2009-02-28 |
| 4141 | 2009-03-18 | 7,834,875 | 0 | 14.2709 | 54,901,000 | 2009-02-28 |
| 4142 | 2009-03-17 | 7,834,875 | 0 | 14.2709 | 54,901,000 | 2009-02-28 |
| 4143 | 2009-03-16 | 7,834,875 | -17,000 | 14.2709 | 54,901,000 | 2009-02-28 |
| 4144 | 2009-03-13 | 7,851,875 | 10,000 | 14.3019 | 54,901,000 | 2009-02-28 |
| 4145 | 2009-03-12 | 7,841,875 | 9,000 | 14.2837 | 54,901,000 | 2009-02-28 |
| 4146 | 2009-03-11 | 7,832,875 | -6,000 | 14.2673 | 54,901,000 | 2009-02-28 |
| 4147 | 2009-03-10 | 7,838,875 | 0 | 14.2782 | 54,901,000 | 2009-02-28 |
| 4148 | 2009-03-09 | 7,838,875 | 0 | 14.2782 | 54,901,000 | 2009-02-28 |
| 4149 | 2009-03-06 | 7,838,875 | 0 | 14.2782 | 54,901,000 | 2009-02-28 |
| 4150 | 2009-03-05 | 7,838,875 | 0 | 14.2782 | 54,901,000 | 2009-02-28 |
| 4151 | 2009-03-04 | 7,838,875 | -1,000 | 14.2782 | 54,901,000 | 2009-02-28 |
| 4152 | 2009-03-03 | 7,839,875 | 0 | 14.2800 | 54,901,000 | 2009-02-28 |
| 4153 | 2009-03-02 | 7,839,875 | 30,000 | 14.2800 | 54,901,000 | 2009-02-28 |
| 4154 | 2009-02-27 | 7,809,875 | 0 | 14.2254 | 54,901,000 | 2009-01-31 |
| 4155 | 2009-02-26 | 7,809,875 | 3,000 | 14.2254 | 54,901,000 | 2009-01-31 |
| 4156 | 2009-02-25 | 7,806,875 | -5,000 | 14.2199 | 54,901,000 | 2009-01-31 |
| 4157 | 2009-02-24 | 7,811,875 | 0 | 14.2290 | 54,901,000 | 2009-01-31 |
| 4158 | 2009-02-23 | 7,811,875 | 0 | 14.2290 | 54,901,000 | 2009-01-31 |
| 4159 | 2009-02-20 | 7,811,875 | -20,000 | 14.2290 | 54,901,000 | 2009-01-31 |
| 4160 | 2009-02-19 | 7,831,875 | 0 | 14.2655 | 54,901,000 | 2009-01-31 |
| 4161 | 2009-02-18 | 7,831,875 | -21,500 | 14.2655 | 54,901,000 | 2009-01-31 |
| 4162 | 2009-02-17 | 7,853,375 | -40,000 | 14.3046 | 54,901,000 | 2009-01-31 |
| 4163 | 2009-02-16 | 7,893,375 | 0 | 14.3775 | 54,901,000 | 2009-01-31 |
| 4164 | 2009-02-13 | 7,893,375 | -5,000 | 14.3775 | 54,901,000 | 2009-01-31 |
| 4165 | 2009-02-12 | 7,898,375 | -57,000 | 14.3866 | 54,901,000 | 2009-01-31 |
| 4166 | 2009-02-11 | 7,955,375 | 440,500 | 14.4904 | 54,901,000 | 2009-01-31 |
| 4167 | 2009-02-10 | 7,514,875 | -24,000 | 13.6880 | 54,901,000 | 2009-01-31 |
| 4168 | 2009-02-09 | 7,538,875 | -2,500 | 13.7318 | 54,901,000 | 2009-01-31 |
| 4169 | 2009-02-06 | 7,541,375 | -6,000 | 13.7363 | 54,901,000 | 2009-01-31 |
| 4170 | 2009-02-05 | 7,547,375 | -110,000 | 13.7472 | 54,901,000 | 2009-01-31 |
| 4171 | 2009-02-04 | 7,657,375 | 0 | 13.9476 | 54,901,000 | 2009-01-31 |
| 4172 | 2009-02-03 | 7,657,375 | 0 | 13.9476 | 54,901,000 | 2009-01-31 |
| 4173 | 2009-02-02 | 7,657,375 | 0 | 13.9476 | 54,901,000 | 2009-01-31 |
| 4174 | 2009-01-30 | 7,657,375 | 0 | 13.9476 | 54,901,000 | 2008-12-31 |
| 4175 | 2009-01-29 | 7,657,375 | -3,000 | 13.9476 | 54,901,000 | 2008-12-31 |
| 4176 | 2009-01-23 | 7,660,375 | 500 | 13.9531 | 54,901,000 | 2008-12-31 |
| 4177 | 2009-01-22 | 7,659,875 | 0 | 13.9522 | 54,901,000 | 2008-12-31 |
| 4178 | 2009-01-21 | 7,659,875 | -3,000 | 13.9522 | 54,901,000 | 2008-12-31 |
| 4179 | 2009-01-20 | 7,662,875 | -500 | 13.9576 | 54,901,000 | 2008-12-31 |
| 4180 | 2009-01-19 | 7,663,375 | 0 | 13.9585 | 54,901,000 | 2008-12-31 |
| 4181 | 2009-01-16 | 7,663,375 | 0 | 13.9585 | 54,901,000 | 2008-12-31 |
| 4182 | 2009-01-15 | 7,663,375 | -4,000 | 13.9585 | 54,901,000 | 2008-12-31 |
| 4183 | 2009-01-14 | 7,667,375 | 0 | 13.9658 | 54,901,000 | 2008-12-31 |
| 4184 | 2009-01-13 | 7,667,375 | -6,000 | 13.9658 | 54,901,000 | 2008-12-31 |
| 4185 | 2009-01-12 | 7,673,375 | -9,000 | 13.9767 | 54,901,000 | 2008-12-31 |
| 4186 | 2009-01-09 | 7,682,375 | -10,000 | 13.9931 | 54,901,000 | 2008-12-31 |
| 4187 | 2009-01-08 | 7,692,375 | -7,625 | 14.0114 | 54,901,000 | 2008-12-31 |
| 4188 | 2009-01-07 | 7,700,000 | -5,000 | 14.0252 | 54,901,000 | 2008-12-31 |
| 4189 | 2009-01-06 | 7,705,000 | -10,000 | 14.0344 | 54,901,000 | 2008-12-31 |
| 4190 | 2009-01-05 | 7,715,000 | 56,000 | 14.0526 | 54,901,000 | 2008-12-31 |
| 4191 | 2009-01-02 | 7,659,000 | -3,500 | 13.9506 | 54,901,000 | 2008-12-31 |
| 4192 | 2008-12-30 | 7,662,500 | -11,500 | 13.9569 | 54,901,000 | 2008-08-31 |
| 4193 | 2008-12-29 | 7,674,000 | 3,000 | 13.9779 | 54,901,000 | 2008-08-31 |
| 4194 | 2008-12-23 | 7,671,000 | -10,000 | 13.9724 | 54,901,000 | 2008-08-31 |
| 4195 | 2008-12-22 | 7,681,000 | 0 | 13.9906 | 54,901,000 | 2008-08-31 |
| 4196 | 2008-12-19 | 7,681,000 | -5,000 | 13.9906 | 54,901,000 | 2008-08-31 |
| 4197 | 2008-12-18 | 7,686,000 | 4,000 | 13.9997 | 54,901,000 | 2008-08-31 |
| 4198 | 2008-12-17 | 7,682,000 | -18,500 | 13.9925 | 54,901,000 | 2008-08-31 |
| 4199 | 2008-12-16 | 7,700,500 | -58,000 | 14.0262 | 54,901,000 | 2008-08-31 |
| 4200 | 2008-12-15 | 7,758,500 | -11,500 | 14.1318 | 54,901,000 | 2008-08-31 |
| 4201 | 2008-12-12 | 7,770,000 | -27,500 | 14.1527 | 54,901,000 | 2008-08-31 |
| 4202 | 2008-12-11 | 7,797,500 | 16,000 | 14.2028 | 54,901,000 | 2008-08-31 |
| 4203 | 2008-12-10 | 7,781,500 | 36,000 | 14.1737 | 54,901,000 | 2008-08-31 |
| 4204 | 2008-12-09 | 7,745,500 | 0 | 14.1081 | 54,901,000 | 2008-08-31 |
| 4205 | 2008-12-08 | 7,745,500 | 50,000 | 14.1081 | 54,901,000 | 2008-08-31 |
| 4206 | 2008-12-05 | 7,695,500 | 11,000 | 14.0170 | 54,901,000 | 2008-08-31 |
| 4207 | 2008-12-04 | 7,684,500 | 60,000 | 13.9970 | 54,901,000 | 2008-08-31 |
| 4208 | 2008-12-03 | 7,624,500 | -32,500 | 13.8877 | 54,901,000 | 2008-08-31 |
| 4209 | 2008-12-02 | 7,657,000 | -12,500 | 13.9469 | 54,901,000 | 2008-08-31 |
| 4210 | 2008-12-01 | 7,669,500 | 5,000 | 13.9697 | 54,901,000 | 2008-08-31 |
| 4211 | 2008-11-28 | 7,664,500 | 0 | 13.9606 | 54,901,000 | 2008-08-31 |
| 4212 | 2008-11-27 | 7,664,500 | -1,000 | 13.9606 | 54,901,000 | 2008-08-31 |
| 4213 | 2008-11-26 | 7,665,500 | -5,000 | 13.9624 | 54,901,000 | 2008-08-31 |
| 4214 | 2008-11-25 | 7,670,500 | 0 | 13.9715 | 54,901,000 | 2008-08-31 |
| 4215 | 2008-11-24 | 7,670,500 | 0 | 13.9715 | 54,901,000 | 2008-08-31 |
| 4216 | 2008-11-21 | 7,670,500 | 0 | 13.9715 | 54,901,000 | 2008-08-31 |
| 4217 | 2008-11-20 | 7,670,500 | -76,500 | 13.9715 | 54,901,000 | 2008-08-31 |
| 4218 | 2008-11-19 | 7,747,000 | 0 | 14.1109 | 54,901,000 | 2008-08-31 |
| 4219 | 2008-11-18 | 7,747,000 | 0 | 14.1109 | 54,901,000 | 2008-08-31 |
| 4220 | 2008-11-17 | 7,747,000 | -1,000 | 14.1109 | 54,901,000 | 2008-08-31 |
| 4221 | 2008-11-14 | 7,748,000 | -13,000 | 14.1127 | 54,901,000 | 2008-08-31 |
| 4222 | 2008-11-13 | 7,761,000 | -7,000 | 14.1364 | 54,901,000 | 2008-08-31 |
| 4223 | 2008-11-12 | 7,768,000 | -1,500 | 14.1491 | 54,901,000 | 2008-08-31 |
| 4224 | 2008-11-11 | 7,769,500 | 0 | 14.1518 | 54,901,000 | 2008-08-31 |
| 4225 | 2008-11-10 | 7,769,500 | 0 | 14.1518 | 54,901,000 | 2008-08-31 |
| 4226 | 2008-11-07 | 7,769,500 | 40,000 | 14.1518 | 54,901,000 | 2008-08-31 |
| 4227 | 2008-11-06 | 7,729,500 | 4,000 | 14.0790 | 54,901,000 | 2008-08-31 |
| 4228 | 2008-11-05 | 7,725,500 | -500 | 14.0717 | 54,901,000 | 2008-08-31 |
| 4229 | 2008-11-04 | 7,726,000 | -9,500 | 14.0726 | 54,901,000 | 2008-08-31 |
| 4230 | 2008-11-03 | 7,735,500 | -3,000 | 14.0899 | 54,901,000 | 2008-08-31 |
| 4231 | 2008-10-31 | 7,738,500 | -15,500 | 14.0954 | 54,901,000 | 2008-08-31 |
| 4232 | 2008-10-30 | 7,754,000 | -55,500 | 14.1236 | 54,901,000 | 2008-08-31 |
| 4233 | 2008-10-29 | 7,809,500 | -20,500 | 14.2247 | 54,901,000 | 2008-08-31 |
| 4234 | 2008-10-28 | 7,830,000 | -27,500 | 14.2620 | 54,901,000 | 2008-08-31 |
| 4235 | 2008-10-27 | 7,857,500 | 4,000 | 14.3121 | 54,901,000 | 2008-08-31 |
| 4236 | 2008-10-24 | 7,853,500 | 0 | 14.3048 | 54,901,000 | 2008-08-31 |
| 4237 | 2008-10-23 | 7,853,500 | -20,000 | 14.3048 | 54,901,000 | 2008-08-31 |
| 4238 | 2008-10-22 | 7,873,500 | 4,000 | 14.3413 | 54,901,000 | 2008-08-31 |
| 4239 | 2008-10-21 | 7,869,500 | 4,000 | 14.3340 | 54,901,000 | 2008-08-31 |
| 4240 | 2008-10-20 | 7,865,500 | 5,000 | 14.3267 | 54,901,000 | 2008-08-31 |
| 4241 | 2008-10-17 | 7,860,500 | 0 | 14.3176 | 54,901,000 | 2008-08-31 |
| 4242 | 2008-10-16 | 7,860,500 | 2,000 | 14.3176 | 54,901,000 | 2008-08-31 |
| 4243 | 2008-10-15 | 7,858,500 | 0 | 14.3139 | 54,901,000 | 2008-08-31 |
| 4244 | 2008-10-14 | 7,858,500 | -2,000 | 14.3139 | 54,901,000 | 2008-08-31 |
| 4245 | 2008-10-13 | 7,860,500 | 50,000 | 14.3176 | 54,901,000 | 2008-08-31 |
| 4246 | 2008-10-10 | 7,810,500 | 14,500 | 14.2265 | 54,901,000 | 2008-08-31 |
| 4247 | 2008-10-09 | 7,796,000 | 0 | 14.2001 | 54,901,000 | 2008-08-31 |
| 4248 | 2008-10-08 | 7,796,000 | 0 | 14.2001 | 54,901,000 | 2008-08-31 |
| 4249 | 2008-10-06 | 7,796,000 | -3,000 | 14.2001 | 54,901,000 | 2008-08-31 |
| 4250 | 2008-10-03 | 7,799,000 | 5,000 | 14.2056 | 54,901,000 | 2008-08-31 |
| 4251 | 2008-10-02 | 7,794,000 | 0 | 14.1965 | 54,901,000 | 2008-08-31 |
| 4252 | 2008-09-30 | 7,794,000 | 20,000 | 14.1965 | 54,901,000 | 2008-08-31 |
| 4253 | 2008-09-29 | 7,774,000 | -8,500 | 14.1600 | 54,901,000 | 2008-08-31 |
| 4254 | 2008-09-26 | 7,782,500 | 0 | 14.1755 | 54,901,000 | 2008-08-31 |
| 4255 | 2008-09-25 | 7,782,500 | 0 | 14.1755 | 54,901,000 | 2008-08-31 |
| 4256 | 2008-09-24 | 7,782,500 | 0 | 14.1755 | 54,901,000 | 2008-08-31 |
| 4257 | 2008-09-23 | 7,782,500 | 0 | 14.1755 | 54,901,000 | 2008-08-31 |
| 4258 | 2008-09-22 | 7,782,500 | 0 | 14.1755 | 54,901,000 | 2008-08-31 |
| 4259 | 2008-09-19 | 7,782,500 | 1,000 | 14.1755 | 54,901,000 | 2008-08-31 |
| 4260 | 2008-09-18 | 7,781,500 | 10,500 | 14.1737 | 54,901,000 | 2008-08-31 |
| 4261 | 2008-09-17 | 7,771,000 | 1,000 | 14.1546 | 54,901,000 | 2008-08-31 |
| 4262 | 2008-09-16 | 7,770,000 | 12,500 | 14.1527 | 54,901,000 | 2008-08-31 |
| 4263 | 2008-09-12 | 7,757,500 | -4,000 | 14.1300 | 54,901,000 | 2008-08-31 |
| 4264 | 2008-09-11 | 7,761,500 | 0 | 14.1373 | 54,901,000 | 2008-08-31 |
| 4265 | 2008-09-10 | 7,761,500 | 20,000 | 14.1373 | 54,901,000 | 2008-08-31 |
| 4266 | 2008-09-09 | 7,741,500 | 10,000 | 14.1008 | 54,901,000 | 2008-08-31 |
| 4267 | 2008-09-08 | 7,731,500 | -2,000 | 14.0826 | 54,901,000 | 2008-08-31 |
| 4268 | 2008-09-05 | 7,733,500 | 0 | 14.0863 | 54,901,000 | 2008-08-31 |
| 4269 | 2008-09-04 | 7,733,500 | 0 | 14.0863 | 54,901,000 | 2008-08-31 |
| 4270 | 2008-09-03 | 7,733,500 | 1,000 | 14.0863 | 54,901,000 | 2008-08-31 |
| 4271 | 2008-09-02 | 7,732,500 | -6,000 | 14.0844 | 54,901,000 | 2008-08-31 |
| 4272 | 2008-09-01 | 7,738,500 | 0 | 14.0954 | 54,901,000 | 2008-08-31 |
| 4273 | 2008-08-29 | 7,738,500 | 3,000 | 14.0954 | 54,901,000 | 2008-06-30 |
| 4274 | 2008-08-28 | 7,735,500 | -1,000 | 14.0899 | 54,901,000 | 2008-06-30 |
| 4275 | 2008-08-27 | 7,736,500 | 0 | 14.0917 | 54,901,000 | 2008-06-30 |
| 4276 | 2008-08-26 | 7,736,500 | -10,000 | 14.0917 | 54,901,000 | 2008-06-30 |
| 4277 | 2008-08-25 | 7,746,500 | -20,000 | 14.1099 | 54,901,000 | 2008-06-30 |
| 4278 | 2008-08-21 | 7,766,500 | -10,000 | 14.1464 | 54,901,000 | 2008-06-30 |
| 4279 | 2008-08-20 | 7,776,500 | 500 | 14.1646 | 54,901,000 | 2008-06-30 |
| 4280 | 2008-08-19 | 7,776,000 | 0 | 14.1637 | 54,901,000 | 2008-06-30 |
| 4281 | 2008-08-18 | 7,776,000 | -37,500 | 14.1637 | 54,901,000 | 2008-06-30 |
| 4282 | 2008-08-15 | 7,813,500 | 0 | 14.2320 | 54,901,000 | 2008-06-30 |
| 4283 | 2008-08-14 | 7,813,500 | 4,000 | 14.2320 | 54,901,000 | 2008-06-30 |
| 4284 | 2008-08-13 | 7,809,500 | -13,000 | 14.2247 | 54,901,000 | 2008-06-30 |
| 4285 | 2008-08-12 | 7,822,500 | -2,500 | 14.2484 | 54,901,000 | 2008-06-30 |
| 4286 | 2008-08-11 | 7,825,000 | 0 | 14.2529 | 54,901,000 | 2008-06-30 |
| 4287 | 2008-08-08 | 7,825,000 | 0 | 14.2529 | 54,901,000 | 2008-06-30 |
| 4288 | 2008-08-07 | 7,825,000 | -4,000 | 14.2529 | 54,901,000 | 2008-06-30 |
| 4289 | 2008-08-05 | 7,829,000 | -20,500 | 14.2602 | 54,901,000 | 2008-06-30 |
| 4290 | 2008-08-04 | 7,849,500 | -500 | 14.2976 | 54,901,000 | 2008-06-30 |
| 4291 | 2008-08-01 | 7,850,000 | 0 | 14.2985 | 54,901,000 | 2008-06-30 |
| 4292 | 2008-07-31 | 7,850,000 | 0 | 14.2985 | 54,901,000 | 2008-06-30 |
| 4293 | 2008-07-30 | 7,850,000 | 0 | 14.2985 | 54,901,000 | 2008-06-30 |
| 4294 | 2008-07-29 | 7,850,000 | 1,000 | 14.2985 | 54,901,000 | 2008-06-30 |
| 4295 | 2008-07-28 | 7,849,000 | 44,000 | 14.2966 | 54,901,000 | 2008-06-30 |
| 4296 | 2008-07-25 | 7,805,000 | 0 | 14.2165 | 54,901,000 | 2008-06-30 |
| 4297 | 2008-07-24 | 7,805,000 | 0 | 14.2165 | 54,901,000 | 2008-06-30 |
| 4298 | 2008-07-23 | 7,805,000 | 4,000 | 14.2165 | 54,901,000 | 2008-06-30 |
| 4299 | 2008-07-22 | 7,801,000 | 2,000 | 14.2092 | 54,901,000 | 2008-06-30 |
| 4300 | 2008-07-21 | 7,799,000 | 0 | 14.2056 | 54,901,000 | 2008-06-30 |
| 4301 | 2008-07-18 | 7,799,000 | 0 | 14.2056 | 54,901,000 | 2008-06-30 |
| 4302 | 2008-07-17 | 7,799,000 | 0 | 14.2056 | 54,901,000 | 2008-06-30 |
| 4303 | 2008-07-16 | 7,799,000 | 0 | 14.2056 | 54,901,000 | 2008-06-30 |
| 4304 | 2008-07-15 | 7,799,000 | 0 | 14.2056 | 54,901,000 | 2008-06-30 |
| 4305 | 2008-07-14 | 7,799,000 | 0 | 14.2056 | 54,901,000 | 2008-06-30 |
| 4306 | 2008-07-11 | 7,799,000 | 0 | 14.2056 | 54,901,000 | 2008-06-30 |
| 4307 | 2008-07-10 | 7,799,000 | 10,000 | 14.2056 | 54,901,000 | 2008-06-30 |
| 4308 | 2008-07-09 | 7,789,000 | 0 | 14.1874 | 54,901,000 | 2008-06-30 |
| 4309 | 2008-07-08 | 7,789,000 | 20,000 | 14.1874 | 54,901,000 | 2008-06-30 |
| 4310 | 2008-07-07 | 7,769,000 | -1,000 | 14.1509 | 54,901,000 | 2008-06-30 |
| 4311 | 2008-07-04 | 7,770,000 | -20,000 | 14.1527 | 54,901,000 | 2008-06-30 |
| 4312 | 2008-07-03 | 7,790,000 | -8,500 | 14.1892 | 54,901,000 | 2008-06-30 |
| 4313 | 2008-07-02 | 7,798,500 | 7,500 | 14.2047 | 54,901,000 | 2008-06-30 |
| 4314 | 2008-06-30 | 7,791,000 | 0 | 14.1910 | 54,901,000 | 2008-06-30 |
| 4315 | 2008-06-27 | 7,791,000 | 0 | 14.1910 | 54,901,000 | 2008-04-30 |
| 4316 | 2008-06-26 | 7,791,000 | -22,000 | 14.1910 | 54,901,000 | 2008-04-30 |
| 4317 | 2008-06-25 | 7,813,000 | -3,500 | 14.2311 | 54,901,000 | 2008-04-30 |
| 4318 | 2008-06-24 | 7,816,500 | -4,000 | 14.2374 | 54,901,000 | 2008-04-30 |
| 4319 | 2008-06-23 | 7,820,500 | 9,000 | 14.2447 | 54,901,000 | 2008-04-30 |
| 4320 | 2008-06-20 | 7,811,500 | -10,000 | 14.2283 | 54,901,000 | 2008-04-30 |
| 4321 | 2008-06-19 | 7,821,500 | 10,000 | 14.2466 | 54,901,000 | 2008-04-30 |
| 4322 | 2008-06-18 | 7,811,500 | 4,000 | 14.2283 | 54,901,000 | 2008-04-30 |
| 4323 | 2008-06-17 | 7,807,500 | -19,000 | 14.2211 | 54,901,000 | 2008-04-30 |
| 4324 | 2008-06-16 | 7,826,500 | -28,000 | 14.2557 | 54,901,000 | 2008-04-30 |
| 4325 | 2008-06-13 | 7,854,500 | 0 | 14.3067 | 54,901,000 | 2008-04-30 |
| 4326 | 2008-06-12 | 7,854,500 | -22,000 | 14.3067 | 54,901,000 | 2008-04-30 |
| 4327 | 2008-06-11 | 7,876,500 | 9,000 | 14.3467 | 54,901,000 | 2008-04-30 |
| 4328 | 2008-06-10 | 7,867,500 | 500 | 14.3303 | 54,901,000 | 2008-04-30 |
| 4329 | 2008-06-06 | 7,867,000 | 0 | 14.3294 | 54,901,000 | 2008-04-30 |
| 4330 | 2008-06-05 | 7,867,000 | 10,000 | 14.3294 | 54,901,000 | 2008-04-30 |
| 4331 | 2008-06-04 | 7,857,000 | 0 | 14.3112 | 54,901,000 | 2008-04-30 |
| 4332 | 2008-06-03 | 7,857,000 | 10,000 | 14.3112 | 54,901,000 | 2008-04-30 |
| 4333 | 2008-06-02 | 7,847,000 | 2,000 | 14.2930 | 54,901,000 | 2008-04-30 |
| 4334 | 2008-05-30 | 7,845,000 | -10,000 | 14.2894 | 54,901,000 | 2008-04-30 |
| 4335 | 2008-05-29 | 7,855,000 | 0 | 14.3076 | 54,901,000 | 2008-04-30 |
| 4336 | 2008-05-28 | 7,855,000 | 0 | 14.3076 | 54,901,000 | 2008-04-30 |
| 4337 | 2008-05-27 | 7,855,000 | 0 | 14.3076 | 54,901,000 | 2008-04-30 |
| 4338 | 2008-05-26 | 7,855,000 | -14,000 | 14.3076 | 54,901,000 | 2008-04-30 |
| 4339 | 2008-05-23 | 7,869,000 | -2,500 | 14.3331 | 54,901,000 | 2008-04-30 |
| 4340 | 2008-05-22 | 7,871,500 | -3,000 | 14.3376 | 54,901,000 | 2008-04-30 |
| 4341 | 2008-05-21 | 7,874,500 | 0 | 14.3431 | 54,901,000 | 2008-04-30 |
| 4342 | 2008-05-20 | 7,874,500 | 98,500 | 14.3431 | 54,901,000 | 2008-04-30 |
| 4343 | 2008-05-19 | 7,776,000 | -78,000 | 14.1637 | 54,901,000 | 2008-04-30 |
| 4344 | 2008-05-16 | 7,854,000 | -1,000 | 14.3058 | 54,901,000 | 2008-04-30 |
| 4345 | 2008-05-15 | 7,855,000 | -3,000 | 14.3076 | 54,901,000 | 2008-04-30 |
| 4346 | 2008-05-14 | 7,858,000 | 1,000 | 14.3130 | 54,901,000 | 2008-04-30 |
| 4347 | 2008-05-13 | 7,857,000 | 17,000 | 14.3112 | 54,901,000 | 2008-04-30 |
| 4348 | 2008-05-09 | 7,840,000 | 7,500 | 14.2802 | 54,901,000 | 2008-04-30 |
| 4349 | 2008-05-08 | 7,832,500 | 0 | 14.2666 | 54,901,000 | 2008-04-30 |
| 4350 | 2008-05-07 | 7,832,500 | 18,000 | 14.2666 | 54,901,000 | 2008-04-30 |
| 4351 | 2008-05-06 | 7,814,500 | -5,000 | 14.2338 | 54,901,000 | 2008-04-30 |
| 4352 | 2008-05-05 | 7,819,500 | -36,000 | 14.2429 | 54,901,000 | 2008-04-30 |
| 4353 | 2008-05-02 | 7,855,500 | -1,000 | 14.3085 | 54,901,000 | 2008-04-30 |
| 4354 | 2008-04-30 | 7,856,500 | 0 | 14.3103 | 54,901,000 | 2008-04-30 |
| 4355 | 2008-04-29 | 7,856,500 | -65,500 | 14.3103 | 54,901,000 | 2008-03-31 |
| 4356 | 2008-04-28 | 7,922,000 | -10,000 | 14.4296 | 54,901,000 | 2008-03-31 |
| 4357 | 2008-04-25 | 7,932,000 | 7,500 | 14.4478 | 54,901,000 | 2008-03-31 |
| 4358 | 2008-04-24 | 7,924,500 | 0 | 14.4342 | 54,901,000 | 2008-03-31 |
| 4359 | 2008-04-23 | 7,924,500 | 500 | 14.4342 | 54,901,000 | 2008-03-31 |
| 4360 | 2008-04-22 | 7,924,000 | 0 | 14.4333 | 54,901,000 | 2008-03-31 |
| 4361 | 2008-04-21 | 7,924,000 | -1,000 | 14.4333 | 54,901,000 | 2008-03-31 |
| 4362 | 2008-04-18 | 7,925,000 | 20,000 | 14.4351 | 54,901,000 | 2008-03-31 |
| 4363 | 2008-04-17 | 7,905,000 | -29,500 | 14.3986 | 54,901,000 | 2008-03-31 |
| 4364 | 2008-04-16 | 7,934,500 | -5,000 | 14.4524 | 54,901,000 | 2008-03-31 |
| 4365 | 2008-04-15 | 7,939,500 | -22,000 | 14.4615 | 54,901,000 | 2008-03-31 |
| 4366 | 2008-04-14 | 7,961,500 | -3,500 | 14.5016 | 54,901,000 | 2008-03-31 |
| 4367 | 2008-04-11 | 7,965,000 | 0 | 14.5079 | 54,901,000 | 2008-03-31 |
| 4368 | 2008-04-10 | 7,965,000 | -83,000 | 14.5079 | 54,901,000 | 2008-03-31 |
| 4369 | 2008-04-09 | 8,048,000 | 5,000 | 14.6591 | 54,901,000 | 2008-03-31 |
| 4370 | 2008-04-08 | 8,043,000 | 0 | 14.6500 | 54,901,000 | 2008-03-31 |
| 4371 | 2008-04-07 | 8,043,000 | -6,000 | 14.6500 | 54,901,000 | 2008-03-31 |
| 4372 | 2008-04-03 | 8,049,000 | -8,000 | 14.6609 | 54,901,000 | 2008-03-31 |
| 4373 | 2008-04-02 | 8,057,000 | 0 | 14.6755 | 54,901,000 | 2008-03-31 |
| 4374 | 2008-04-01 | 8,057,000 | 0 | 14.6755 | 54,901,000 | 2008-03-31 |
| 4375 | 2008-03-31 | 8,057,000 | 12,500 | 14.6755 | 54,901,000 | 2008-03-31 |
| 4376 | 2008-03-28 | 8,044,500 | 0 | 14.6527 | 54,901,000 | 2008-02-29 |
| 4377 | 2008-03-27 | 8,044,500 | -4,500 | 14.6527 | 54,901,000 | 2008-02-29 |
| 4378 | 2008-03-26 | 8,049,000 | 23,000 | 14.6609 | 54,901,000 | 2008-02-29 |
| 4379 | 2008-03-25 | 8,026,000 | -500 | 14.6190 | 54,901,000 | 2008-02-29 |
| 4380 | 2008-03-20 | 8,026,500 | -50,500 | 14.6200 | 54,901,000 | 2008-02-29 |
| 4381 | 2008-03-19 | 8,077,000 | -38,000 | 14.7119 | 54,901,000 | 2008-02-29 |
| 4382 | 2008-03-18 | 8,115,000 | 0 | 14.7812 | 54,901,000 | 2008-02-29 |
| 4383 | 2008-03-17 | 8,115,000 | -500 | 14.7812 | 54,901,000 | 2008-02-29 |
| 4384 | 2008-03-14 | 8,115,500 | -4,000 | 14.7821 | 54,901,000 | 2008-02-29 |
| 4385 | 2008-03-13 | 8,119,500 | 0 | 14.7893 | 54,901,000 | 2008-02-29 |
| 4386 | 2008-03-12 | 8,119,500 | -20,000 | 14.7893 | 54,901,000 | 2008-02-29 |
| 4387 | 2008-03-11 | 8,139,500 | 8,000 | 14.8258 | 54,901,000 | 2008-02-29 |
| 4388 | 2008-03-10 | 8,131,500 | -30,000 | 14.8112 | 54,901,000 | 2008-02-29 |
| 4389 | 2008-03-07 | 8,161,500 | -5,000 | 14.8658 | 54,901,000 | 2008-02-29 |
| 4390 | 2008-03-06 | 8,166,500 | -176,000 | 14.8750 | 54,901,000 | 2008-02-29 |
| 4391 | 2008-03-05 | 8,342,500 | -19,000 | 15.1955 | 54,901,000 | 2008-02-29 |
| 4392 | 2008-03-04 | 8,361,500 | -81,000 | 15.2301 | 54,901,000 | 2008-02-29 |
| 4393 | 2008-03-03 | 8,442,500 | -223,500 | 15.3777 | 54,901,000 | 2008-02-29 |
| 4394 | 2008-02-29 | 8,666,000 | -113,500 | 15.7848 | 54,901,000 | 2008-02-29 |
| 4395 | 2008-02-28 | 8,779,500 | -50,000 | 15.9915 | 54,901,000 | 2008-01-31 |
| 4396 | 2008-02-27 | 8,829,500 | 0 | 16.0826 | 54,901,000 | 2008-01-31 |
| 4397 | 2008-02-26 | 8,829,500 | -500 | 16.0826 | 54,901,000 | 2008-01-31 |
| 4398 | 2008-02-25 | 8,830,000 | -3,500 | 16.0835 | 54,901,000 | 2008-01-31 |
| 4399 | 2008-02-22 | 8,833,500 | 0 | 16.0899 | 54,901,000 | 2008-01-31 |
| 4400 | 2008-02-21 | 8,833,500 | 15,000 | 16.0899 | 54,901,000 | 2008-01-31 |
| 4401 | 2008-02-20 | 8,818,500 | 3,000 | 16.0625 | 54,901,000 | 2008-01-31 |
| 4402 | 2008-02-19 | 8,815,500 | -75,500 | 16.0571 | 54,901,000 | 2008-01-31 |
| 4403 | 2008-02-18 | 8,891,000 | -2,612,000 | 16.1946 | 54,901,000 | 2008-01-31 |
| 4404 | 2008-02-15 | 11,503,000 | -15,000 | 20.9523 | 54,901,000 | 2008-01-31 |
| 4405 | 2008-02-14 | 11,518,000 | -2,000 | 20.9796 | 54,901,000 | 2008-01-31 |
| 4406 | 2008-02-13 | 11,520,000 | 0 | 20.9832 | 54,901,000 | 2008-01-31 |
| 4407 | 2008-02-12 | 11,520,000 | 75,000 | 20.9832 | 54,901,000 | 2008-01-31 |
| 4408 | 2008-02-11 | 11,445,000 | 7,000 | 20.8466 | 54,901,000 | 2008-01-31 |
| 4409 | 2008-02-06 | 11,438,000 | 0 | 20.8339 | 54,901,000 | 2008-01-31 |
| 4410 | 2008-02-05 | 11,438,000 | 29,000 | 20.8339 | 54,901,000 | 2008-01-31 |
| 4411 | 2008-02-04 | 11,409,000 | 30,500 | 20.7810 | 54,901,000 | 2008-01-31 |
| 4412 | 2008-02-01 | 11,378,500 | 4,000 | 20.7255 | 54,901,000 | 2008-01-31 |
| 4413 | 2008-01-31 | 11,374,500 | 2,500 | 20.7182 | 54,901,000 | 2008-01-31 |
| 4414 | 2008-01-30 | 11,372,000 | 11,000 | 20.7136 | 54,901,000 | 2007-12-31 |
| 4415 | 2008-01-29 | 11,361,000 | 6,000 | 20.6936 | 54,901,000 | 2007-12-31 |
| 4416 | 2008-01-28 | 11,355,000 | 4,000 | 20.6827 | 54,901,000 | 2007-12-31 |
| 4417 | 2008-01-25 | 11,351,000 | -1,000 | 20.6754 | 54,901,000 | 2007-12-31 |
| 4418 | 2008-01-24 | 11,352,000 | 36,500 | 20.6772 | 54,901,000 | 2007-12-31 |
| 4419 | 2008-01-23 | 11,315,500 | 10,500 | 20.6107 | 54,901,000 | 2007-12-31 |
| 4420 | 2008-01-22 | 11,305,000 | 8,500 | 20.5916 | 54,901,000 | 2007-12-31 |
| 4421 | 2008-01-21 | 11,296,500 | -89,000 | 20.5761 | 54,901,000 | 2007-12-31 |
| 4422 | 2008-01-18 | 11,385,500 | -19,000 | 20.7382 | 54,901,000 | 2007-12-31 |
| 4423 | 2008-01-17 | 11,404,500 | -47,500 | 20.7728 | 54,901,000 | 2007-12-31 |
| 4424 | 2008-01-16 | 11,452,000 | -36,000 | 20.8594 | 54,901,000 | 2007-12-31 |
| 4425 | 2008-01-15 | 11,488,000 | -182,000 | 20.9249 | 54,901,000 | 2007-12-31 |
| 4426 | 2008-01-14 | 11,670,000 | 62,000 | 21.2564 | 54,901,000 | 2007-12-31 |
| 4427 | 2008-01-11 | 11,608,000 | -19,000 | 21.1435 | 54,901,000 | 2007-12-31 |
| 4428 | 2008-01-10 | 11,627,000 | -446,000 | 21.1781 | 54,901,000 | 2007-12-31 |
| 4429 | 2008-01-09 | 12,073,000 | -546,500 | 21.9905 | 54,901,000 | 2007-12-31 |
| 4430 | 2008-01-08 | 12,619,500 | -583,500 | 22.9859 | 54,901,000 | 2007-12-31 |
| 4431 | 2008-01-07 | 13,203,000 | -484,000 | 24.0487 | 54,901,000 | 2007-12-31 |
| 4432 | 2008-01-04 | 13,687,000 | -614,000 | 24.9303 | 54,901,000 | 2007-12-31 |
| 4433 | 2008-01-03 | 14,301,000 | -128,500 | 26.0487 | 54,901,000 | 2007-12-31 |
| 4434 | 2008-01-02 | 14,429,500 | -38,500 | 26.2828 | 54,901,000 | 2007-12-31 |
| 4435 | 2007-12-31 | 14,468,000 | 0 | 26.3529 | 54,901,000 | 2007-12-31 |
| 4436 | 2007-12-28 | 14,468,000 | -83,000 | 26.3529 | 54,901,000 | 2007-08-31 |
| 4437 | 2007-12-27 | 14,551,000 | 16,500 | 26.5041 | 54,901,000 | 2007-08-31 |
| 4438 | 2007-12-24 | 14,534,500 | 0 | 26.4740 | 54,901,000 | 2007-08-31 |
| 4439 | 2007-12-21 | 14,534,500 | 11,000 | 26.4740 | 54,901,000 | 2007-08-31 |
| 4440 | 2007-12-20 | 14,523,500 | -31,500 | 26.4540 | 54,901,000 | 2007-08-31 |
| 4441 | 2007-12-19 | 14,555,000 | -12,000 | 26.5114 | 54,901,000 | 2007-08-31 |
| 4442 | 2007-12-18 | 14,567,000 | -23,500 | 26.5332 | 54,901,000 | 2007-08-31 |
| 4443 | 2007-12-17 | 14,590,500 | -100,000 | 26.5760 | 54,901,000 | 2007-08-31 |
| 4444 | 2007-12-14 | 14,690,500 | -215,000 | 26.7582 | 54,901,000 | 2007-08-31 |
| 4445 | 2007-12-13 | 14,905,500 | -241,000 | 27.1498 | 54,901,000 | 2007-08-31 |
| 4446 | 2007-12-12 | 15,146,500 | -184,500 | 27.5888 | 54,901,000 | 2007-08-31 |
| 4447 | 2007-12-11 | 15,331,000 | -60,000 | 27.9248 | 54,901,000 | 2007-08-31 |
| 4448 | 2007-12-10 | 15,391,000 | -210,000 | 28.0341 | 54,901,000 | 2007-08-31 |
| 4449 | 2007-12-07 | 15,601,000 | -26,500 | 28.4166 | 54,901,000 | 2007-08-31 |
| 4450 | 2007-12-06 | 15,627,500 | -80,000 | 28.4649 | 54,901,000 | 2007-08-31 |
| 4451 | 2007-12-05 | 15,707,500 | -147,500 | 28.6106 | 54,901,000 | 2007-08-31 |
| 4452 | 2007-12-04 | 15,855,000 | -213,500 | 28.8793 | 54,901,000 | 2007-08-31 |
| 4453 | 2007-12-03 | 16,068,500 | -565,000 | 29.2681 | 54,901,000 | 2007-08-31 |
| 4454 | 2007-11-30 | 16,633,500 | 110,500 | 30.2973 | 54,901,000 | 2007-08-31 |
| 4455 | 2007-11-29 | 16,523,000 | 6,000 | 30.0960 | 54,901,000 | 2007-08-31 |
| 4456 | 2007-11-28 | 16,517,000 | -8,500 | 30.0851 | 54,901,000 | 2007-08-31 |
| 4457 | 2007-11-27 | 16,525,500 | -2,000 | 30.1005 | 54,901,000 | 2007-08-31 |
| 4458 | 2007-11-26 | 16,527,500 | -13,500 | 30.1042 | 54,901,000 | 2007-08-31 |
| 4459 | 2007-11-23 | 16,541,000 | 0 | 30.1288 | 54,901,000 | 2007-08-31 |
| 4460 | 2007-11-22 | 16,541,000 | -2,500 | 30.1288 | 54,901,000 | 2007-08-31 |
| 4461 | 2007-11-21 | 16,543,500 | -46,500 | 30.1333 | 54,901,000 | 2007-08-31 |
| 4462 | 2007-11-20 | 16,590,000 | 28,000 | 30.2180 | 54,901,000 | 2007-08-31 |
| 4463 | 2007-11-19 | 16,562,000 | -12,000 | 30.1670 | 54,901,000 | 2007-08-31 |
| 4464 | 2007-11-16 | 16,574,000 | 2,500 | 30.1889 | 54,901,000 | 2007-08-31 |
| 4465 | 2007-11-15 | 16,571,500 | -17,500 | 30.1843 | 54,901,000 | 2007-08-31 |
| 4466 | 2007-11-14 | 16,589,000 | -1,000 | 30.2162 | 54,901,000 | 2007-08-31 |
| 4467 | 2007-11-13 | 16,590,000 | 4,000 | 30.2180 | 54,901,000 | 2007-08-31 |
| 4468 | 2007-11-12 | 16,586,000 | 7,500 | 30.2107 | 54,901,000 | 2007-08-31 |
| 4469 | 2007-11-09 | 16,578,500 | 10,000 | 30.1971 | 54,901,000 | 2007-08-31 |
| 4470 | 2007-11-08 | 16,568,500 | -4,500 | 30.1789 | 54,901,000 | 2007-08-31 |
| 4471 | 2007-11-07 | 16,573,000 | -24,500 | 30.1871 | 54,901,000 | 2007-08-31 |
| 4472 | 2007-11-06 | 16,597,500 | 1,500 | 30.2317 | 54,901,000 | 2007-08-31 |
| 4473 | 2007-11-05 | 16,596,000 | -50,500 | 30.2290 | 54,901,000 | 2007-08-31 |
| 4474 | 2007-11-02 | 16,646,500 | -39,500 | 30.3209 | 54,901,000 | 2007-08-31 |
| 4475 | 2007-11-01 | 16,686,000 | -18,000 | 30.3929 | 54,901,000 | 2007-08-31 |
| 4476 | 2007-10-31 | 16,704,000 | 23,000 | 30.4257 | 54,901,000 | 2007-08-31 |
| 4477 | 2007-10-30 | 16,681,000 | -34,000 | 30.3838 | 54,901,000 | 2007-08-31 |
| 4478 | 2007-10-29 | 16,715,000 | -8,000 | 30.4457 | 54,901,000 | 2007-08-31 |
| 4479 | 2007-10-26 | 16,723,000 | -11,000 | 30.4603 | 54,901,000 | 2007-08-31 |
| 4480 | 2007-10-25 | 16,734,000 | -36,000 | 30.4803 | 54,901,000 | 2007-08-31 |
| 4481 | 2007-10-24 | 16,770,000 | 7,500 | 30.5459 | 54,901,000 | 2007-08-31 |
| 4482 | 2007-10-23 | 16,762,500 | -138,500 | 30.5322 | 54,901,000 | 2007-08-31 |
| 4483 | 2007-10-22 | 16,901,000 | -95,500 | 30.7845 | 54,901,000 | 2007-08-31 |
| 4484 | 2007-10-18 | 16,996,500 | -27,500 | 30.9585 | 54,901,000 | 2007-08-31 |
| 4485 | 2007-10-17 | 17,024,000 | -25,000 | 31.0085 | 54,901,000 | 2007-08-31 |
| 4486 | 2007-10-16 | 17,049,000 | -290,000 | 31.0541 | 54,901,000 | 2007-08-31 |
| 4487 | 2007-10-15 | 17,339,000 | -32,500 | 31.5823 | 54,901,000 | 2007-08-31 |
| 4488 | 2007-10-12 | 17,371,500 | -11,000 | 31.6415 | 54,901,000 | 2007-08-31 |
| 4489 | 2007-10-11 | 17,382,500 | -16,500 | 31.6615 | 54,901,000 | 2007-08-31 |
| 4490 | 2007-10-10 | 17,399,000 | -19,000 | 31.6916 | 54,901,000 | 2007-08-31 |
| 4491 | 2007-10-09 | 17,418,000 | -2,500 | 31.7262 | 54,901,000 | 2007-08-31 |
| 4492 | 2007-10-08 | 17,420,500 | 2,500 | 31.7308 | 54,901,000 | 2007-08-31 |
| 4493 | 2007-10-05 | 17,418,000 | -138,500 | 31.7262 | 54,901,000 | 2007-08-31 |
| 4494 | 2007-10-04 | 17,556,500 | -6,500 | 31.9785 | 54,901,000 | 2007-08-31 |
| 4495 | 2007-10-03 | 17,563,000 | -27,500 | 31.9903 | 54,901,000 | 2007-08-31 |
| 4496 | 2007-10-02 | 17,590,500 | -105,500 | 32.0404 | 54,901,000 | 2007-08-31 |
| 4497 | 2007-09-28 | 17,696,000 | -49,500 | 32.2326 | 54,901,000 | 2007-08-31 |
| 4498 | 2007-09-27 | 17,745,500 | -86,000 | 32.3227 | 54,901,000 | 2007-08-31 |
| 4499 | 2007-09-25 | 17,831,500 | 68,000 | 32.4794 | 54,901,000 | 2007-08-31 |
| 4500 | 2007-09-24 | 17,763,500 | -25,000 | 32.3555 | 54,901,000 | 2007-08-31 |
| 4501 | 2007-09-21 | 17,788,500 | 55,000 | 32.4010 | 54,901,000 | 2007-08-31 |
| 4502 | 2007-09-20 | 17,733,500 | 16,000 | 32.3009 | 54,901,000 | 2007-08-31 |
| 4503 | 2007-09-19 | 17,717,500 | 3,000 | 32.2717 | 54,901,000 | 2007-08-31 |
| 4504 | 2007-09-18 | 17,714,500 | 1,000 | 32.2663 | 54,901,000 | 2007-08-31 |
| 4505 | 2007-09-17 | 17,713,500 | -2,000 | 32.2644 | 54,901,000 | 2007-08-31 |
| 4506 | 2007-09-14 | 17,715,500 | -10,300 | 32.2681 | 54,901,000 | 2007-08-31 |
| 4507 | 2007-09-13 | 17,725,800 | -7,000 | 32.2868 | 54,901,000 | 2007-08-31 |
| 4508 | 2007-09-12 | 17,732,800 | -500 | 32.2996 | 54,901,000 | 2007-08-31 |
| 4509 | 2007-09-11 | 17,733,300 | -13,500 | 32.3005 | 54,901,000 | 2007-08-31 |
| 4510 | 2007-09-10 | 17,746,800 | -30,500 | 32.3251 | 54,901,000 | 2007-08-31 |
| 4511 | 2007-09-07 | 17,777,300 | -16,500 | 32.3806 | 54,901,000 | 2007-08-31 |
| 4512 | 2007-09-06 | 17,793,800 | -10,500 | 32.4107 | 54,901,000 | 2007-08-31 |
| 4513 | 2007-09-05 | 17,804,300 | 24,500 | 32.4298 | 54,901,000 | 2007-08-31 |
| 4514 | 2007-09-04 | 17,779,800 | -6,000 | 32.3852 | 54,901,000 | 2007-08-31 |
| 4515 | 2007-09-03 | 17,785,800 | -44,000 | 32.3961 | 54,901,000 | 2007-08-31 |
| 4516 | 2007-08-31 | 17,829,800 | -8,000 | 32.4763 | 54,901,000 | 2007-08-31 |
| 4517 | 2007-08-30 | 17,837,800 | -170,000 | 32.4908 | 54,901,000 | 2007-07-31 |
| 4518 | 2007-08-29 | 18,007,800 | -68,500 | 32.8005 | 54,901,000 | 2007-07-31 |
| 4519 | 2007-08-28 | 18,076,300 | -85,000 | 32.9253 | 54,901,000 | 2007-07-31 |
| 4520 | 2007-08-27 | 18,161,300 | -18,500 | 33.0801 | 54,901,000 | 2007-07-31 |
| 4521 | 2007-08-24 | 18,179,800 | 11,000 | 33.1138 | 54,901,000 | 2007-07-31 |
| 4522 | 2007-08-23 | 18,168,800 | -32,000 | 33.0938 | 54,901,000 | 2007-07-31 |
| 4523 | 2007-08-22 | 18,200,800 | -9,500 | 33.1520 | 54,901,000 | 2007-07-31 |
| 4524 | 2007-08-21 | 18,210,300 | 2,500 | 33.1693 | 54,901,000 | 2007-07-31 |
| 4525 | 2007-08-20 | 18,207,800 | 130,000 | 33.1648 | 54,901,000 | 2007-07-31 |
| 4526 | 2007-08-17 | 18,077,800 | -9,000 | 32.9280 | 54,901,000 | 2007-07-31 |
| 4527 | 2007-08-16 | 18,086,800 | -96,500 | 32.9444 | 54,901,000 | 2007-07-31 |
| 4528 | 2007-08-15 | 18,183,300 | 8,000 | 33.1202 | 54,901,000 | 2007-07-31 |
| 4529 | 2007-08-14 | 18,175,300 | 14,500 | 33.1056 | 54,901,000 | 2007-07-31 |
| 4530 | 2007-08-13 | 18,160,800 | 11,000 | 33.0792 | 54,901,000 | 2007-07-31 |
| 4531 | 2007-08-10 | 18,149,800 | -24,500 | 33.0591 | 54,901,000 | 2007-07-31 |
| 4532 | 2007-08-09 | 18,174,300 | 7,000 | 33.1038 | 54,901,000 | 2007-07-31 |
| 4533 | 2007-08-08 | 18,167,300 | 8,000 | 33.0910 | 54,901,000 | 2007-07-31 |
| 4534 | 2007-08-07 | 18,159,300 | 23,000 | 33.0764 | 54,901,000 | 2007-07-31 |
| 4535 | 2007-08-06 | 18,136,300 | -2,000 | 33.0346 | 54,901,000 | 2007-07-31 |
| 4536 | 2007-08-03 | 18,138,300 | 1,500 | 33.0382 | 54,901,000 | 2007-07-31 |
| 4537 | 2007-08-02 | 18,136,800 | 26,000 | 33.0355 | 54,901,000 | 2007-07-31 |
| 4538 | 2007-08-01 | 18,110,800 | -20,500 | 32.9881 | 54,901,000 | 2007-07-31 |
| 4539 | 2007-07-31 | 18,131,300 | -500 | 33.0254 | 54,901,000 | 2007-07-31 |
| 4540 | 2007-07-30 | 18,131,800 | 1,000 | 33.0264 | 54,901,000 | 2007-06-30 |
| 4541 | 2007-07-27 | 18,130,800 | -10,500 | 33.0245 | 54,901,000 | 2007-06-30 |
| 4542 | 2007-07-26 | 18,141,300 | -7,000 | 33.0437 | 54,901,000 | 2007-06-30 |
| 4543 | 2007-07-25 | 18,148,300 | -500 | 33.0564 | 54,901,000 | 2007-06-30 |
| 4544 | 2007-07-24 | 18,148,800 | -12,500 | 33.0573 | 54,901,000 | 2007-06-30 |
| 4545 | 2007-07-23 | 18,161,300 | -17,000 | 33.0801 | 54,901,000 | 2007-06-30 |
| 4546 | 2007-07-20 | 18,178,300 | 17,000 | 33.1111 | 54,901,000 | 2007-06-30 |
| 4547 | 2007-07-19 | 18,161,300 | 0 | 33.0801 | 54,901,000 | 2007-06-30 |
| 4548 | 2007-07-18 | 18,161,300 | -4,000 | 33.0801 | 54,901,000 | 2007-06-30 |
| 4549 | 2007-07-17 | 18,165,300 | 20,000 | 33.0874 | 54,901,000 | 2007-06-30 |
| 4550 | 2007-07-16 | 18,145,300 | -5,500 | 33.0509 | 54,901,000 | 2007-06-30 |
| 4551 | 2007-07-13 | 18,150,800 | 7,000 | 33.0610 | 54,901,000 | 2007-06-30 |
| 4552 | 2007-07-12 | 18,143,800 | 36,000 | 33.0482 | 54,901,000 | 2007-06-30 |
| 4553 | 2007-07-11 | 18,107,800 | -1,000 | 32.9826 | 54,901,000 | 2007-06-30 |
| 4554 | 2007-07-10 | 18,108,800 | -500 | 32.9845 | 54,901,000 | 2007-06-30 |
| 4555 | 2007-07-09 | 18,109,300 | 55,500 | 32.9854 | 54,901,000 | 2007-06-30 |
| 4556 | 2007-07-06 | 18,053,800 | 1,000 | 32.8843 | 54,901,000 | 2007-06-30 |
| 4557 | 2007-07-05 | 18,052,800 | -2,500 | 32.8825 | 54,901,000 | 2007-06-30 |
| 4558 | 2007-07-04 | 18,055,300 | -41,500 | 32.8870 | 54,901,000 | 2007-06-30 |
| 4559 | 2007-07-03 | 18,096,800 | -12,500 | 32.9626 | 54,901,000 | 2007-06-30 |
| 4560 | 2007-06-29 | 18,109,300 | 3,000 | 32.9854 | 54,901,000 | 2007-04-30 |
| 4561 | 2007-06-28 | 18,106,300 | -16,500 | 32.9799 | 54,901,000 | 2007-04-30 |
| 4562 | 2007-06-27 | 18,122,800 | -10,500 | 33.0100 | 54,901,000 | 2007-04-30 |
| 4563 | 2007-06-26 | 18,133,300 | 33.0291 | 54,901,000 | 2007-04-30 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy