COMPUTIME GROUP LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00320 | 2006-10-09 |
Holdings of custodian particpants
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2025-12-30 | 243,997,479 | -24,000 | 28.9598 | 842,540,000 | 2025-06-30 |
| 2 | 2025-12-29 | 244,021,479 | 10,000 | 28.9626 | 842,540,000 | 2025-06-30 |
| 3 | 2025-12-24 | 244,011,479 | 0 | 28.9614 | 842,540,000 | 2025-06-30 |
| 4 | 2025-12-23 | 244,011,479 | -68,000 | 28.9614 | 842,540,000 | 2025-06-30 |
| 5 | 2025-12-22 | 244,079,479 | -32,000 | 28.9695 | 842,540,000 | 2025-06-30 |
| 6 | 2025-12-19 | 244,111,479 | 18,000 | 28.9733 | 842,540,000 | 2025-06-30 |
| 7 | 2025-12-18 | 244,093,479 | 0 | 28.9711 | 842,540,000 | 2025-06-30 |
| 8 | 2025-12-17 | 244,093,479 | -12,000 | 28.9711 | 842,540,000 | 2025-06-30 |
| 9 | 2025-12-16 | 244,105,479 | -34,000 | 28.9726 | 842,540,000 | 2025-06-30 |
| 10 | 2025-12-15 | 244,139,479 | 0 | 28.9766 | 842,540,000 | 2025-06-30 |
| 11 | 2025-12-12 | 244,139,479 | -82,000 | 28.9766 | 842,540,000 | 2025-06-30 |
| 12 | 2025-12-11 | 244,221,479 | -80,000 | 28.9863 | 842,540,000 | 2025-06-30 |
| 13 | 2025-12-10 | 244,301,479 | -100,000 | 28.9958 | 842,540,000 | 2025-06-30 |
| 14 | 2025-12-09 | 244,401,479 | -70,000 | 29.0077 | 842,540,000 | 2025-06-30 |
| 15 | 2025-12-08 | 244,471,479 | -30,000 | 29.0160 | 842,540,000 | 2025-06-30 |
| 16 | 2025-12-05 | 244,501,479 | 0 | 29.0196 | 842,540,000 | 2025-06-30 |
| 17 | 2025-12-04 | 244,501,479 | 76,000 | 29.0196 | 842,540,000 | 2025-06-30 |
| 18 | 2025-12-03 | 244,425,479 | 0 | 29.0105 | 842,540,000 | 2025-06-30 |
| 19 | 2025-12-02 | 244,425,479 | -52,000 | 29.0105 | 842,540,000 | 2025-06-30 |
| 20 | 2025-12-01 | 244,477,479 | 50,000 | 29.0167 | 842,540,000 | 2025-06-30 |
| 21 | 2025-11-28 | 244,427,479 | 60,000 | 29.0108 | 842,540,000 | 2025-06-30 |
| 22 | 2025-11-27 | 244,367,479 | 6,000 | 29.0037 | 842,540,000 | 2025-06-30 |
| 23 | 2025-11-26 | 244,361,479 | 0 | 29.0030 | 842,540,000 | 2025-06-30 |
| 24 | 2025-11-25 | 244,361,479 | 0 | 29.0030 | 842,540,000 | 2025-06-30 |
| 25 | 2025-11-24 | 244,361,479 | -14,000 | 29.0030 | 842,540,000 | 2025-06-30 |
| 26 | 2025-11-21 | 244,375,479 | 0 | 29.0046 | 842,540,000 | 2025-06-30 |
| 27 | 2025-11-20 | 244,375,479 | 0 | 29.0046 | 842,540,000 | 2025-06-30 |
| 28 | 2025-11-19 | 244,375,479 | 0 | 29.0046 | 842,540,000 | 2025-06-30 |
| 29 | 2025-11-18 | 244,375,479 | 8,000 | 29.0046 | 842,540,000 | 2025-06-30 |
| 30 | 2025-11-17 | 244,367,479 | -6,000 | 29.0037 | 842,540,000 | 2025-06-30 |
| 31 | 2025-11-14 | 244,373,479 | 46,000 | 29.0044 | 842,540,000 | 2025-06-30 |
| 32 | 2025-11-13 | 244,327,479 | 10,000 | 28.9989 | 842,540,000 | 2025-06-30 |
| 33 | 2025-11-12 | 244,317,479 | -4,000 | 28.9977 | 842,540,000 | 2025-06-30 |
| 34 | 2025-11-11 | 244,321,479 | -126,000 | 28.9982 | 842,540,000 | 2025-06-30 |
| 35 | 2025-11-10 | 244,447,479 | 0 | 29.0132 | 842,540,000 | 2025-06-30 |
| 36 | 2025-11-07 | 244,447,479 | 126,000 | 29.0132 | 842,540,000 | 2025-06-30 |
| 37 | 2025-11-06 | 244,321,479 | 150,000 | 28.9982 | 842,540,000 | 2025-06-30 |
| 38 | 2025-11-05 | 244,171,479 | 554,000 | 28.9804 | 842,540,000 | 2025-06-30 |
| 39 | 2025-11-04 | 243,617,479 | -52,000 | 28.9146 | 842,540,000 | 2025-06-30 |
| 40 | 2025-11-03 | 243,669,479 | -108,000 | 28.9208 | 842,540,000 | 2025-06-30 |
| 41 | 2025-10-31 | 243,777,479 | -38,000 | 28.9336 | 842,540,000 | 2025-06-30 |
| 42 | 2025-10-30 | 243,815,479 | 0 | 28.9381 | 842,540,000 | 2025-06-30 |
| 43 | 2025-10-28 | 243,815,479 | -28,000 | 28.9381 | 842,540,000 | 2025-06-30 |
| 44 | 2025-10-27 | 243,843,479 | -10,000 | 28.9415 | 842,540,000 | 2025-06-30 |
| 45 | 2025-10-24 | 243,853,479 | 0 | 28.9427 | 842,540,000 | 2025-06-30 |
| 46 | 2025-10-23 | 243,853,479 | 36,000 | 28.9427 | 842,540,000 | 2025-06-30 |
| 47 | 2025-10-22 | 243,817,479 | -32,000 | 28.9384 | 842,540,000 | 2025-06-30 |
| 48 | 2025-10-21 | 243,849,479 | -54,000 | 28.9422 | 842,540,000 | 2025-06-30 |
| 49 | 2025-10-20 | 243,903,479 | -20,000 | 28.9486 | 842,540,000 | 2025-06-30 |
| 50 | 2025-10-17 | 243,923,479 | -26,000 | 28.9510 | 842,540,000 | 2025-06-30 |
| 51 | 2025-10-16 | 243,949,479 | 60,000 | 28.9541 | 842,540,000 | 2025-06-30 |
| 52 | 2025-10-15 | 243,889,479 | 24,000 | 28.9469 | 842,540,000 | 2025-06-30 |
| 53 | 2025-10-14 | 243,865,479 | -36,000 | 28.9441 | 842,540,000 | 2025-06-30 |
| 54 | 2025-10-13 | 243,901,479 | -16,000 | 28.9484 | 842,540,000 | 2025-06-30 |
| 55 | 2025-10-10 | 243,917,479 | -50,000 | 28.9503 | 842,540,000 | 2025-06-30 |
| 56 | 2025-10-09 | 243,967,479 | 32,000 | 28.9562 | 842,540,000 | 2025-06-30 |
| 57 | 2025-10-08 | 243,935,479 | -10,000 | 28.9524 | 842,540,000 | 2025-06-30 |
| 58 | 2025-10-06 | 243,945,479 | 70,000 | 28.9536 | 842,540,000 | 2025-06-30 |
| 59 | 2025-10-03 | 243,875,479 | -66,000 | 28.9453 | 842,540,000 | 2025-06-30 |
| 60 | 2025-10-02 | 243,941,479 | 8,000 | 28.9531 | 842,540,000 | 2025-06-30 |
| 61 | 2025-09-30 | 243,933,479 | 68,000 | 28.9522 | 842,540,000 | 2025-06-30 |
| 62 | 2025-09-29 | 243,865,479 | 1,128,000 | 28.9441 | 842,540,000 | 2025-06-30 |
| 63 | 2025-09-26 | 242,737,479 | -120,000 | 28.8102 | 842,540,000 | 2025-06-30 |
| 64 | 2025-09-25 | 242,857,479 | -74,000 | 28.8244 | 842,540,000 | 2025-06-30 |
| 65 | 2025-09-24 | 242,931,479 | -280,000 | 28.8332 | 842,540,000 | 2025-06-30 |
| 66 | 2025-09-23 | 243,211,479 | 0 | 28.8665 | 842,540,000 | 2025-06-30 |
| 67 | 2025-09-22 | 243,211,479 | -142,000 | 28.8665 | 842,540,000 | 2025-06-30 |
| 68 | 2025-09-19 | 243,353,479 | -404,000 | 28.8833 | 842,540,000 | 2025-06-30 |
| 69 | 2025-09-18 | 243,757,479 | -16,000 | 28.9313 | 842,540,000 | 2025-06-30 |
| 70 | 2025-09-17 | 243,773,479 | 12,000 | 28.9332 | 842,540,000 | 2025-06-30 |
| 71 | 2025-09-16 | 243,761,479 | -124,000 | 28.9317 | 842,540,000 | 2025-06-30 |
| 72 | 2025-09-15 | 243,885,479 | 2,000 | 28.9465 | 842,540,000 | 2025-06-30 |
| 73 | 2025-09-12 | 243,883,479 | -6,000 | 28.9462 | 842,540,000 | 2025-06-30 |
| 74 | 2025-09-11 | 243,889,479 | 110,000 | 28.9469 | 842,540,000 | 2025-06-30 |
| 75 | 2025-09-10 | 243,779,479 | -162,000 | 28.9339 | 842,540,000 | 2025-06-30 |
| 76 | 2025-09-09 | 243,941,479 | -2,000 | 28.9531 | 842,540,000 | 2025-06-30 |
| 77 | 2025-09-08 | 243,943,479 | 0 | 28.9533 | 842,540,000 | 2025-06-30 |
| 78 | 2025-09-05 | 243,943,479 | -94,000 | 28.9533 | 842,540,000 | 2025-06-30 |
| 79 | 2025-09-04 | 244,037,479 | 0 | 28.9645 | 842,540,000 | 2025-06-30 |
| 80 | 2025-09-03 | 244,037,479 | -146,000 | 28.9645 | 842,540,000 | 2025-06-30 |
| 81 | 2025-09-02 | 244,183,479 | 62,000 | 28.9818 | 842,540,000 | 2025-06-30 |
| 82 | 2025-09-01 | 244,121,479 | 14,000 | 28.9745 | 842,540,000 | 2025-06-30 |
| 83 | 2025-08-29 | 244,107,479 | 18,000 | 28.9728 | 842,540,000 | 2025-06-30 |
| 84 | 2025-08-28 | 244,089,479 | 24,000 | 28.9707 | 842,540,000 | 2025-06-30 |
| 85 | 2025-08-27 | 244,065,479 | -280,000 | 28.9678 | 842,540,000 | 2025-06-30 |
| 86 | 2025-08-26 | 244,345,479 | -104,000 | 29.0011 | 842,540,000 | 2025-06-30 |
| 87 | 2025-08-25 | 244,449,479 | -218,000 | 29.0134 | 842,540,000 | 2025-06-30 |
| 88 | 2025-08-22 | 244,667,479 | 12,000 | 29.0393 | 842,540,000 | 2025-06-30 |
| 89 | 2025-08-21 | 244,655,479 | 2,000 | 29.0378 | 842,540,000 | 2025-06-30 |
| 90 | 2025-08-20 | 244,653,479 | -42,000 | 29.0376 | 842,540,000 | 2025-06-30 |
| 91 | 2025-08-19 | 244,695,479 | -24,000 | 29.0426 | 842,540,000 | 2025-06-30 |
| 92 | 2025-08-18 | 244,719,479 | -82,000 | 29.0454 | 842,540,000 | 2025-06-30 |
| 93 | 2025-08-15 | 244,801,479 | 14,000 | 29.0552 | 842,540,000 | 2025-06-30 |
| 94 | 2025-08-14 | 244,787,479 | -42,000 | 29.0535 | 842,540,000 | 2025-06-30 |
| 95 | 2025-08-13 | 244,829,479 | -60,000 | 29.0585 | 842,540,000 | 2025-06-30 |
| 96 | 2025-08-12 | 244,889,479 | -92,000 | 29.0656 | 842,540,000 | 2025-06-30 |
| 97 | 2025-08-11 | 244,981,479 | -48,000 | 29.0765 | 842,540,000 | 2025-06-30 |
| 98 | 2025-08-08 | 245,029,479 | 92,000 | 29.0822 | 842,540,000 | 2025-06-30 |
| 99 | 2025-08-07 | 244,937,479 | -328,000 | 29.0713 | 842,540,000 | 2025-06-30 |
| 100 | 2025-08-06 | 245,265,479 | 28,000 | 29.1102 | 842,540,000 | 2025-06-30 |
| 101 | 2025-08-05 | 245,237,479 | 20,000 | 29.1069 | 842,540,000 | 2025-06-30 |
| 102 | 2025-08-04 | 245,217,479 | 0 | 29.1046 | 842,540,000 | 2025-06-30 |
| 103 | 2025-08-01 | 245,217,479 | -24,000 | 29.1046 | 842,540,000 | 2025-06-30 |
| 104 | 2025-07-31 | 245,241,479 | 1,029,000 | 29.1074 | 842,540,000 | 2025-06-30 |
| 105 | 2025-07-30 | 244,212,479 | -276,000 | 28.9853 | 842,540,000 | 2025-06-30 |
| 106 | 2025-07-29 | 244,488,479 | -10,000 | 29.0180 | 842,540,000 | 2025-06-30 |
| 107 | 2025-07-28 | 244,498,479 | -438,000 | 29.0192 | 842,540,000 | 2025-06-30 |
| 108 | 2025-07-25 | 244,936,479 | 64,000 | 29.0712 | 842,540,000 | 2025-06-30 |
| 109 | 2025-07-24 | 244,872,479 | 102,000 | 29.0636 | 842,540,000 | 2025-06-30 |
| 110 | 2025-07-23 | 244,770,479 | 114,000 | 29.0515 | 842,540,000 | 2025-06-30 |
| 111 | 2025-07-22 | 244,656,479 | -236,000 | 29.0380 | 842,540,000 | 2025-06-30 |
| 112 | 2025-07-21 | 244,892,479 | -26,000 | 29.0660 | 842,540,000 | 2025-06-30 |
| 113 | 2025-07-18 | 244,918,479 | -22,000 | 29.0691 | 842,540,000 | 2025-06-30 |
| 114 | 2025-07-17 | 244,940,479 | 122,000 | 29.0717 | 842,540,000 | 2025-06-30 |
| 115 | 2025-07-16 | 244,818,479 | 110,000 | 29.0572 | 842,540,000 | 2025-06-30 |
| 116 | 2025-07-15 | 244,708,479 | -472,000 | 29.0441 | 842,540,000 | 2025-06-30 |
| 117 | 2025-07-14 | 245,180,479 | -1,252,000 | 29.1002 | 842,540,000 | 2025-06-30 |
| 118 | 2025-07-11 | 246,432,479 | -244,000 | 29.2488 | 842,540,000 | 2025-06-30 |
| 119 | 2025-07-10 | 246,676,479 | 480,000 | 29.2777 | 842,540,000 | 2025-06-30 |
| 120 | 2025-07-09 | 246,196,479 | 490,000 | 29.2207 | 842,540,000 | 2025-06-30 |
| 121 | 2025-07-08 | 245,706,479 | -864,000 | 29.1626 | 842,540,000 | 2025-06-30 |
| 122 | 2025-07-07 | 246,570,479 | 406,000 | 29.2651 | 842,540,000 | 2025-06-30 |
| 123 | 2025-07-04 | 246,164,479 | 218,000 | 29.2169 | 842,540,000 | 2025-06-30 |
| 124 | 2025-07-03 | 245,946,479 | 28,000 | 29.1911 | 842,540,000 | 2025-06-30 |
| 125 | 2025-07-02 | 245,918,479 | 24,000 | 29.1878 | 842,540,000 | 2025-06-30 |
| 126 | 2025-06-30 | 245,894,479 | -14,000 | 29.1849 | 842,540,000 | 2025-06-30 |
| 127 | 2025-06-27 | 245,908,479 | 12,000 | 29.1866 | 842,540,000 | 2025-05-31 |
| 128 | 2025-06-26 | 245,896,479 | 18,000 | 29.1851 | 842,540,000 | 2025-05-31 |
| 129 | 2025-06-25 | 245,878,479 | 10,000 | 29.1830 | 842,540,000 | 2025-05-31 |
| 130 | 2025-06-24 | 245,868,479 | 0 | 29.1818 | 842,540,000 | 2025-05-31 |
| 131 | 2025-06-23 | 245,868,479 | 0 | 29.1818 | 842,540,000 | 2025-05-31 |
| 132 | 2025-06-20 | 245,868,479 | 0 | 29.1818 | 842,540,000 | 2025-05-31 |
| 133 | 2025-06-19 | 245,868,479 | -2,000 | 29.1818 | 842,540,000 | 2025-05-31 |
| 134 | 2025-06-18 | 245,870,479 | 2,000 | 29.1821 | 842,540,000 | 2025-05-31 |
| 135 | 2025-06-17 | 245,868,479 | 4,000 | 29.1818 | 842,540,000 | 2025-05-31 |
| 136 | 2025-06-16 | 245,864,479 | -184,000 | 29.1813 | 842,540,000 | 2025-05-31 |
| 137 | 2025-06-13 | 246,048,479 | 12,000 | 29.2032 | 842,540,000 | 2025-05-31 |
| 138 | 2025-06-12 | 246,036,479 | 4,000 | 29.2018 | 842,540,000 | 2025-05-31 |
| 139 | 2025-06-11 | 246,032,479 | -16,000 | 29.2013 | 842,540,000 | 2025-05-31 |
| 140 | 2025-06-10 | 246,048,479 | 60,000 | 29.2032 | 842,540,000 | 2025-05-31 |
| 141 | 2025-06-09 | 245,988,479 | 0 | 29.1961 | 842,540,000 | 2025-05-31 |
| 142 | 2025-06-06 | 245,988,479 | 0 | 29.1961 | 842,540,000 | 2025-05-31 |
| 143 | 2025-06-05 | 245,988,479 | -14,000 | 29.1961 | 842,540,000 | 2025-05-31 |
| 144 | 2025-06-04 | 246,002,479 | 0 | 29.1977 | 842,540,000 | 2025-05-31 |
| 145 | 2025-06-03 | 246,002,479 | 0 | 29.1977 | 842,540,000 | 2025-05-31 |
| 146 | 2025-06-02 | 246,002,479 | -6,000 | 29.1977 | 842,540,000 | 2025-05-31 |
| 147 | 2025-05-30 | 246,008,479 | 18,000 | 29.1984 | 842,540,000 | 2025-04-30 |
| 148 | 2025-05-29 | 245,990,479 | 18,000 | 29.1963 | 842,540,000 | 2025-04-30 |
| 149 | 2025-05-28 | 245,972,479 | 288,000 | 29.1942 | 842,540,000 | 2025-04-30 |
| 150 | 2025-05-27 | 245,684,479 | 0 | 29.1600 | 842,540,000 | 2025-04-30 |
| 151 | 2025-05-26 | 245,684,479 | -2,000 | 29.1600 | 842,540,000 | 2025-04-30 |
| 152 | 2025-05-23 | 245,686,479 | -2,000 | 29.1602 | 842,540,000 | 2025-04-30 |
| 153 | 2025-05-22 | 245,688,479 | -2,000 | 29.1605 | 842,540,000 | 2025-04-30 |
| 154 | 2025-05-21 | 245,690,479 | -2,000 | 29.1607 | 842,540,000 | 2025-04-30 |
| 155 | 2025-05-20 | 245,692,479 | -78,000 | 29.1609 | 842,540,000 | 2025-04-30 |
| 156 | 2025-05-19 | 245,770,479 | 0 | 29.1702 | 842,540,000 | 2025-04-30 |
| 157 | 2025-05-16 | 245,770,479 | 178,000 | 29.1702 | 842,540,000 | 2025-04-30 |
| 158 | 2025-05-15 | 245,592,479 | 0 | 29.1491 | 842,540,000 | 2025-04-30 |
| 159 | 2025-05-14 | 245,592,479 | -6,000 | 29.1491 | 842,540,000 | 2025-04-30 |
| 160 | 2025-05-13 | 245,598,479 | 2,000 | 29.1498 | 842,540,000 | 2025-04-30 |
| 161 | 2025-05-12 | 245,596,479 | -102,000 | 29.1495 | 842,540,000 | 2025-04-30 |
| 162 | 2025-05-09 | 245,698,479 | -10,000 | 29.1616 | 842,540,000 | 2025-04-30 |
| 163 | 2025-05-08 | 245,708,479 | -14,000 | 29.1628 | 842,540,000 | 2025-04-30 |
| 164 | 2025-05-07 | 245,722,479 | 0 | 29.1645 | 842,540,000 | 2025-04-30 |
| 165 | 2025-05-06 | 245,722,479 | 0 | 29.1645 | 842,540,000 | 2025-04-30 |
| 166 | 2025-05-02 | 245,722,479 | 40,000 | 29.1645 | 842,540,000 | 2025-04-30 |
| 167 | 2025-04-30 | 245,682,479 | 0 | 29.1597 | 842,540,000 | 2025-04-30 |
| 168 | 2025-04-29 | 245,682,479 | 0 | 29.1597 | 842,540,000 | 2025-03-31 |
| 169 | 2025-04-28 | 245,682,479 | 0 | 29.1597 | 842,540,000 | 2025-03-31 |
| 170 | 2025-04-25 | 245,682,479 | 0 | 29.1597 | 842,540,000 | 2025-03-31 |
| 171 | 2025-04-24 | 245,682,479 | 0 | 29.1597 | 842,540,000 | 2025-03-31 |
| 172 | 2025-04-23 | 245,682,479 | 0 | 29.1597 | 842,540,000 | 2025-03-31 |
| 173 | 2025-04-22 | 245,682,479 | 68,000 | 29.1597 | 842,540,000 | 2025-03-31 |
| 174 | 2025-04-17 | 245,614,479 | -2,000 | 29.1517 | 842,540,000 | 2025-03-31 |
| 175 | 2025-04-16 | 245,616,479 | -344,000 | 29.1519 | 842,540,000 | 2025-03-31 |
| 176 | 2025-04-15 | 245,960,479 | 50,000 | 29.1927 | 842,540,000 | 2025-03-31 |
| 177 | 2025-04-14 | 245,910,479 | 108,000 | 29.1868 | 842,540,000 | 2025-03-31 |
| 178 | 2025-04-11 | 245,802,479 | 24,000 | 29.1740 | 842,540,000 | 2025-03-31 |
| 179 | 2025-04-10 | 245,778,479 | 32,000 | 29.1711 | 842,540,000 | 2025-03-31 |
| 180 | 2025-04-09 | 245,746,479 | 90,000 | 29.1673 | 842,540,000 | 2025-03-31 |
| 181 | 2025-04-08 | 245,656,479 | 24,000 | 29.1567 | 842,540,000 | 2025-03-31 |
| 182 | 2025-04-07 | 245,632,479 | 2,000 | 29.1538 | 842,540,000 | 2025-03-31 |
| 183 | 2025-04-03 | 245,630,479 | 3,800,000 | 29.1536 | 842,540,000 | 2025-03-31 |
| 184 | 2025-04-02 | 241,830,479 | -2,000 | 28.7026 | 842,540,000 | 2025-03-31 |
| 185 | 2025-04-01 | 241,832,479 | 0 | 28.7028 | 842,540,000 | 2025-03-31 |
| 186 | 2025-03-31 | 241,832,479 | 22,000 | 28.7028 | 842,540,000 | 2025-03-31 |
| 187 | 2025-03-28 | 241,810,479 | -154,000 | 28.7002 | 842,540,000 | 2025-02-28 |
| 188 | 2025-03-27 | 241,964,479 | 0 | 28.7185 | 842,540,000 | 2025-02-28 |
| 189 | 2025-03-26 | 241,964,479 | -2,000 | 28.7185 | 842,540,000 | 2025-02-28 |
| 190 | 2025-03-25 | 241,966,479 | 0 | 28.7187 | 842,540,000 | 2025-02-28 |
| 191 | 2025-03-24 | 241,966,479 | -198,000 | 28.7187 | 842,540,000 | 2025-02-28 |
| 192 | 2025-03-21 | 242,164,479 | -44,000 | 28.7422 | 842,540,000 | 2025-02-28 |
| 193 | 2025-03-20 | 242,208,479 | -186,000 | 28.7474 | 842,540,000 | 2025-02-28 |
| 194 | 2025-03-19 | 242,394,479 | 0 | 28.7695 | 842,540,000 | 2025-02-28 |
| 195 | 2025-03-18 | 242,394,479 | -2,000 | 28.7695 | 842,540,000 | 2025-02-28 |
| 196 | 2025-03-17 | 242,396,479 | 100,000 | 28.7697 | 842,540,000 | 2025-02-28 |
| 197 | 2025-03-14 | 242,296,479 | 0 | 28.7579 | 842,540,000 | 2025-02-28 |
| 198 | 2025-03-13 | 242,296,479 | 0 | 28.7579 | 842,540,000 | 2025-02-28 |
| 199 | 2025-03-12 | 242,296,479 | 0 | 28.7579 | 842,540,000 | 2025-02-28 |
| 200 | 2025-03-11 | 242,296,479 | 60,864 | 28.7579 | 842,540,000 | 2025-02-28 |
| 201 | 2025-03-10 | 242,235,615 | -60,000 | 28.7506 | 842,540,000 | 2025-02-28 |
| 202 | 2025-03-07 | 242,295,615 | 0 | 28.7578 | 842,540,000 | 2025-02-28 |
| 203 | 2025-03-06 | 242,295,615 | -4,000 | 28.7578 | 842,540,000 | 2025-02-28 |
| 204 | 2025-03-05 | 242,299,615 | -34,000 | 28.7582 | 842,540,000 | 2025-02-28 |
| 205 | 2025-03-04 | 242,333,615 | 0 | 28.7623 | 842,540,000 | 2025-02-28 |
| 206 | 2025-03-03 | 242,333,615 | 62,000 | 28.7623 | 842,540,000 | 2025-02-28 |
| 207 | 2025-02-28 | 242,271,615 | 0 | 28.7549 | 842,540,000 | 2025-02-28 |
| 208 | 2025-02-27 | 242,271,615 | 0 | 28.7549 | 842,540,000 | 2025-01-31 |
| 209 | 2025-02-26 | 242,271,615 | 0 | 28.7549 | 842,540,000 | 2025-01-31 |
| 210 | 2025-02-25 | 242,271,615 | 0 | 28.7549 | 842,540,000 | 2025-01-31 |
| 211 | 2025-02-24 | 242,271,615 | 0 | 28.7549 | 842,540,000 | 2025-01-31 |
| 212 | 2025-02-21 | 242,271,615 | 0 | 28.7549 | 842,540,000 | 2025-01-31 |
| 213 | 2025-02-20 | 242,271,615 | 0 | 28.7549 | 842,540,000 | 2025-01-31 |
| 214 | 2025-02-19 | 242,271,615 | 0 | 28.7549 | 842,540,000 | 2025-01-31 |
| 215 | 2025-02-18 | 242,271,615 | 0 | 28.7549 | 842,540,000 | 2025-01-31 |
| 216 | 2025-02-17 | 242,271,615 | -2,000 | 28.7549 | 842,540,000 | 2025-01-31 |
| 217 | 2025-02-14 | 242,273,615 | 0 | 28.7551 | 842,540,000 | 2025-01-31 |
| 218 | 2025-02-13 | 242,273,615 | 74,000 | 28.7551 | 842,540,000 | 2025-01-31 |
| 219 | 2025-02-12 | 242,199,615 | 0 | 28.7464 | 842,540,000 | 2025-01-31 |
| 220 | 2025-02-11 | 242,199,615 | 0 | 28.7464 | 842,540,000 | 2025-01-31 |
| 221 | 2025-02-10 | 242,199,615 | 522,000 | 28.7464 | 842,540,000 | 2025-01-31 |
| 222 | 2025-02-07 | 241,677,615 | 2,000 | 28.6844 | 842,540,000 | 2025-01-31 |
| 223 | 2025-02-06 | 241,675,615 | -4,000 | 28.6842 | 842,540,000 | 2025-01-31 |
| 224 | 2025-02-05 | 241,679,615 | 46,000 | 28.6846 | 842,540,000 | 2025-01-31 |
| 225 | 2025-02-04 | 241,633,615 | 80,000 | 28.6792 | 842,540,000 | 2025-01-31 |
| 226 | 2025-02-03 | 241,553,615 | 0 | 28.6697 | 842,540,000 | 2025-01-31 |
| 227 | 2025-01-28 | 241,553,615 | 0 | 28.6697 | 842,540,000 | 2024-12-31 |
| 228 | 2025-01-27 | 241,553,615 | 0 | 28.6697 | 842,540,000 | 2024-12-31 |
| 229 | 2025-01-24 | 241,553,615 | 0 | 28.6697 | 842,540,000 | 2024-12-31 |
| 230 | 2025-01-23 | 241,553,615 | 0 | 28.6697 | 842,540,000 | 2024-12-31 |
| 231 | 2025-01-22 | 241,553,615 | -2,000 | 28.6697 | 842,540,000 | 2024-12-31 |
| 232 | 2025-01-21 | 241,555,615 | 0 | 28.6699 | 842,540,000 | 2024-12-31 |
| 233 | 2025-01-20 | 241,555,615 | 0 | 28.6699 | 842,540,000 | 2024-12-31 |
| 234 | 2025-01-17 | 241,555,615 | 0 | 28.6699 | 842,540,000 | 2024-12-31 |
| 235 | 2025-01-16 | 241,555,615 | 0 | 28.6699 | 842,540,000 | 2024-12-31 |
| 236 | 2025-01-15 | 241,555,615 | 250,000 | 28.6699 | 842,540,000 | 2024-12-31 |
| 237 | 2025-01-14 | 241,305,615 | 0 | 28.6403 | 842,540,000 | 2024-12-31 |
| 238 | 2025-01-13 | 241,305,615 | 0 | 28.6403 | 842,540,000 | 2024-12-31 |
| 239 | 2025-01-10 | 241,305,615 | 0 | 28.6403 | 842,540,000 | 2024-12-31 |
| 240 | 2025-01-09 | 241,305,615 | 0 | 28.6403 | 842,540,000 | 2024-12-31 |
| 241 | 2025-01-08 | 241,305,615 | -146,000 | 28.6403 | 842,540,000 | 2024-12-31 |
| 242 | 2025-01-07 | 241,451,615 | -2,000 | 28.6576 | 842,540,000 | 2024-12-31 |
| 243 | 2025-01-06 | 241,453,615 | 0 | 28.6578 | 842,540,000 | 2024-12-31 |
| 244 | 2025-01-03 | 241,453,615 | 100,000 | 28.6578 | 842,540,000 | 2024-12-31 |
| 245 | 2025-01-02 | 241,353,615 | 0 | 28.6460 | 842,540,000 | 2024-12-31 |
| 246 | 2024-12-31 | 241,353,615 | 0 | 28.6460 | 842,540,000 | 2024-12-31 |
| 247 | 2024-12-30 | 241,353,615 | 0 | 28.6460 | 842,540,000 | 2024-11-30 |
| 248 | 2024-12-27 | 241,353,615 | 0 | 28.6460 | 842,540,000 | 2024-11-30 |
| 249 | 2024-12-24 | 241,353,615 | 0 | 28.6460 | 842,540,000 | 2024-11-30 |
| 250 | 2024-12-23 | 241,353,615 | 0 | 28.6460 | 842,540,000 | 2024-11-30 |
| 251 | 2024-12-20 | 241,353,615 | 0 | 28.6460 | 842,540,000 | 2024-11-30 |
| 252 | 2024-12-19 | 241,353,615 | 0 | 28.6460 | 842,540,000 | 2024-11-30 |
| 253 | 2024-12-18 | 241,353,615 | 0 | 28.6460 | 842,540,000 | 2024-11-30 |
| 254 | 2024-12-17 | 241,353,615 | 0 | 28.6460 | 842,540,000 | 2024-11-30 |
| 255 | 2024-12-16 | 241,353,615 | -62,000 | 28.6460 | 842,540,000 | 2024-11-30 |
| 256 | 2024-12-13 | 241,415,615 | 2,000 | 28.6533 | 842,540,000 | 2024-11-30 |
| 257 | 2024-12-12 | 241,413,615 | 0 | 28.6531 | 842,540,000 | 2024-11-30 |
| 258 | 2024-12-11 | 241,413,615 | -120,000 | 28.6531 | 842,540,000 | 2024-11-30 |
| 259 | 2024-12-10 | 241,533,615 | 64,000 | 28.6673 | 842,540,000 | 2024-11-30 |
| 260 | 2024-12-09 | 241,469,615 | 120,000 | 28.6597 | 842,540,000 | 2024-11-30 |
| 261 | 2024-12-06 | 241,349,615 | 134,000 | 28.6455 | 842,540,000 | 2024-11-30 |
| 262 | 2024-12-05 | 241,215,615 | -516,000 | 28.6296 | 842,540,000 | 2024-11-30 |
| 263 | 2024-12-04 | 241,731,615 | -144,000 | 28.6908 | 842,540,000 | 2024-11-30 |
| 264 | 2024-12-03 | 241,875,615 | -982,000 | 28.7079 | 842,540,000 | 2024-11-30 |
| 265 | 2024-12-02 | 242,857,615 | 0 | 28.8245 | 842,540,000 | 2024-11-30 |
| 266 | 2024-11-29 | 242,857,615 | 0 | 28.8245 | 842,540,000 | 2024-10-31 |
| 267 | 2024-11-28 | 242,857,615 | 0 | 28.8245 | 842,540,000 | 2024-10-31 |
| 268 | 2024-11-27 | 242,857,615 | -2,000 | 28.8245 | 842,540,000 | 2024-10-31 |
| 269 | 2024-11-26 | 242,859,615 | 2,000 | 28.8247 | 842,540,000 | 2024-10-31 |
| 270 | 2024-11-25 | 242,857,615 | 0 | 28.8245 | 842,540,000 | 2024-10-31 |
| 271 | 2024-11-22 | 242,857,615 | 10,000 | 28.8245 | 842,540,000 | 2024-10-31 |
| 272 | 2024-11-21 | 242,847,615 | -50,000 | 28.8233 | 842,540,000 | 2024-10-31 |
| 273 | 2024-11-20 | 242,897,615 | -2,000 | 28.8292 | 842,540,000 | 2024-10-31 |
| 274 | 2024-11-19 | 242,899,615 | 0 | 28.8294 | 842,540,000 | 2024-10-31 |
| 275 | 2024-11-18 | 242,899,615 | -522,000 | 28.8294 | 842,540,000 | 2024-10-31 |
| 276 | 2024-11-15 | 243,421,615 | -2,000 | 28.8914 | 842,540,000 | 2024-10-31 |
| 277 | 2024-11-14 | 243,423,615 | -18,000 | 28.8916 | 842,540,000 | 2024-10-31 |
| 278 | 2024-11-13 | 243,441,615 | -2,000 | 28.8938 | 842,540,000 | 2024-10-31 |
| 279 | 2024-11-12 | 243,443,615 | 0 | 28.8940 | 842,540,000 | 2024-10-31 |
| 280 | 2024-11-11 | 243,443,615 | -2,000 | 28.8940 | 842,540,000 | 2024-10-31 |
| 281 | 2024-11-08 | 243,445,615 | 0 | 28.8943 | 842,540,000 | 2024-10-31 |
| 282 | 2024-11-07 | 243,445,615 | 0 | 28.8943 | 842,540,000 | 2024-10-31 |
| 283 | 2024-11-06 | 243,445,615 | -2,000 | 28.8943 | 842,540,000 | 2024-10-31 |
| 284 | 2024-11-05 | 243,447,615 | 0 | 28.8945 | 842,540,000 | 2024-10-31 |
| 285 | 2024-11-04 | 243,447,615 | 0 | 28.8945 | 842,540,000 | 2024-10-31 |
| 286 | 2024-11-01 | 243,447,615 | -52,000 | 28.8945 | 842,540,000 | 2024-10-31 |
| 287 | 2024-10-31 | 243,499,615 | 20,000 | 28.9007 | 842,540,000 | 2024-10-31 |
| 288 | 2024-10-30 | 243,479,615 | -14,000 | 28.8983 | 842,540,000 | 2024-09-30 |
| 289 | 2024-10-29 | 243,493,615 | -2,000 | 28.8999 | 842,540,000 | 2024-09-30 |
| 290 | 2024-10-28 | 243,495,615 | 0 | 28.9002 | 842,540,000 | 2024-09-30 |
| 291 | 2024-10-25 | 243,495,615 | 0 | 28.9002 | 842,540,000 | 2024-09-30 |
| 292 | 2024-10-24 | 243,495,615 | 0 | 28.9002 | 842,540,000 | 2024-09-30 |
| 293 | 2024-10-23 | 243,495,615 | 80,000 | 28.9002 | 842,540,000 | 2024-09-30 |
| 294 | 2024-10-22 | 243,415,615 | -800,000 | 28.8907 | 842,540,000 | 2024-09-30 |
| 295 | 2024-10-21 | 244,215,615 | -102,000 | 28.9856 | 842,540,000 | 2024-09-30 |
| 296 | 2024-10-18 | 244,317,615 | -200,000 | 28.9977 | 842,540,000 | 2024-09-30 |
| 297 | 2024-10-17 | 244,517,615 | -172,000 | 29.0215 | 842,540,000 | 2024-09-30 |
| 298 | 2024-10-16 | 244,689,615 | 8,000 | 29.0419 | 842,540,000 | 2024-09-30 |
| 299 | 2024-10-15 | 244,681,615 | 0 | 29.0409 | 842,540,000 | 2024-09-30 |
| 300 | 2024-10-14 | 244,681,615 | 2,000 | 29.0409 | 842,540,000 | 2024-09-30 |
| 301 | 2024-10-10 | 244,679,615 | -156,000 | 29.0407 | 842,540,000 | 2024-09-30 |
| 302 | 2024-10-09 | 244,835,615 | -58,000 | 29.0592 | 842,540,000 | 2024-09-30 |
| 303 | 2024-10-08 | 244,893,615 | -12,000 | 29.0661 | 842,540,000 | 2024-09-30 |
| 304 | 2024-10-07 | 244,905,615 | 22,000 | 29.0675 | 842,540,000 | 2024-09-30 |
| 305 | 2024-10-04 | 244,883,615 | -760,000 | 29.0649 | 842,540,000 | 2024-09-30 |
| 306 | 2024-10-03 | 245,643,615 | -298,000 | 29.1551 | 842,540,000 | 2024-09-30 |
| 307 | 2024-10-02 | 245,941,615 | -34,000 | 29.1905 | 842,540,000 | 2024-09-30 |
| 308 | 2024-09-30 | 245,975,615 | -98,000 | 29.1945 | 842,540,000 | 2024-09-30 |
| 309 | 2024-09-27 | 246,073,615 | -246,000 | 29.2062 | 842,540,000 | 2024-08-31 |
| 310 | 2024-09-26 | 246,319,615 | -72,000 | 29.2354 | 842,540,000 | 2024-08-31 |
| 311 | 2024-09-25 | 246,391,615 | 10,000 | 29.2439 | 842,540,000 | 2024-08-31 |
| 312 | 2024-09-24 | 246,381,615 | -14,000 | 29.2427 | 842,540,000 | 2024-08-31 |
| 313 | 2024-09-23 | 246,395,615 | 0 | 29.2444 | 842,540,000 | 2024-08-31 |
| 314 | 2024-09-20 | 246,395,615 | -30,000 | 29.2444 | 842,540,000 | 2024-08-31 |
| 315 | 2024-09-19 | 246,425,615 | 0 | 29.2479 | 842,540,000 | 2024-08-31 |
| 316 | 2024-09-17 | 246,425,615 | 0 | 29.2479 | 842,540,000 | 2024-08-31 |
| 317 | 2024-09-16 | 246,425,615 | -28,000 | 29.2479 | 842,540,000 | 2024-08-31 |
| 318 | 2024-09-13 | 246,453,615 | 0 | 29.2513 | 842,540,000 | 2024-08-31 |
| 319 | 2024-09-12 | 246,453,615 | 0 | 29.2513 | 842,540,000 | 2024-08-31 |
| 320 | 2024-09-11 | 246,453,615 | -10,000 | 29.2513 | 842,540,000 | 2024-08-31 |
| 321 | 2024-09-10 | 246,463,615 | 0 | 29.2525 | 842,540,000 | 2024-08-31 |
| 322 | 2024-09-09 | 246,463,615 | -35,995 | 29.2525 | 842,540,000 | 2024-08-31 |
| 323 | 2024-09-05 | 246,499,610 | -6,000 | 29.2567 | 842,540,000 | 2024-08-31 |
| 324 | 2024-09-04 | 246,505,610 | -20,000 | 29.2574 | 842,540,000 | 2024-08-31 |
| 325 | 2024-09-03 | 246,525,610 | -252,000 | 29.2598 | 842,540,000 | 2024-08-31 |
| 326 | 2024-09-02 | 246,777,610 | 0 | 29.2897 | 842,540,000 | 2024-08-31 |
| 327 | 2024-08-30 | 246,777,610 | -32,000 | 29.2897 | 842,540,000 | 2024-07-31 |
| 328 | 2024-08-29 | 246,809,610 | 124,000 | 29.2935 | 842,540,000 | 2024-07-31 |
| 329 | 2024-08-28 | 246,685,610 | -586,000 | 29.2788 | 842,540,000 | 2024-07-31 |
| 330 | 2024-08-27 | 247,271,610 | -252,000 | 29.3484 | 842,540,000 | 2024-07-31 |
| 331 | 2024-08-26 | 247,523,610 | 2,000 | 29.3783 | 842,540,000 | 2024-07-31 |
| 332 | 2024-08-23 | 247,521,610 | -80,000 | 29.3780 | 842,540,000 | 2024-07-31 |
| 333 | 2024-08-22 | 247,601,610 | 0 | 29.3875 | 842,540,000 | 2024-07-31 |
| 334 | 2024-08-21 | 247,601,610 | 0 | 29.3875 | 842,540,000 | 2024-07-31 |
| 335 | 2024-08-20 | 247,601,610 | -184,000 | 29.3875 | 842,540,000 | 2024-07-31 |
| 336 | 2024-08-19 | 247,785,610 | -2,000 | 29.4094 | 842,540,000 | 2024-07-31 |
| 337 | 2024-08-16 | 247,787,610 | -70,000 | 29.4096 | 842,540,000 | 2024-07-31 |
| 338 | 2024-08-15 | 247,857,610 | -234,000 | 29.4179 | 842,540,000 | 2024-07-31 |
| 339 | 2024-08-14 | 248,091,610 | -2,000 | 29.4457 | 842,540,000 | 2024-07-31 |
| 340 | 2024-08-13 | 248,093,610 | 0 | 29.4459 | 842,540,000 | 2024-07-31 |
| 341 | 2024-08-12 | 248,093,610 | 0 | 29.4459 | 842,540,000 | 2024-07-31 |
| 342 | 2024-08-09 | 248,093,610 | 0 | 29.4459 | 842,540,000 | 2024-07-31 |
| 343 | 2024-08-08 | 248,093,610 | 46,000 | 29.4459 | 842,540,000 | 2024-07-31 |
| 344 | 2024-08-07 | 248,047,610 | 130,000 | 29.4405 | 842,540,000 | 2024-07-31 |
| 345 | 2024-08-06 | 247,917,610 | 272,000 | 29.4250 | 842,540,000 | 2024-07-31 |
| 346 | 2024-08-05 | 247,645,610 | 14,000 | 29.3927 | 842,540,000 | 2024-07-31 |
| 347 | 2024-08-02 | 247,631,610 | -2,000 | 29.3911 | 842,540,000 | 2024-07-31 |
| 348 | 2024-08-01 | 247,633,610 | 0 | 29.3913 | 842,540,000 | 2024-07-31 |
| 349 | 2024-07-31 | 247,633,610 | 0 | 29.3913 | 842,540,000 | 2024-07-31 |
| 350 | 2024-07-30 | 247,633,610 | -140,000 | 29.3913 | 842,540,000 | 2024-06-30 |
| 351 | 2024-07-29 | 247,773,610 | 0 | 29.4079 | 842,540,000 | 2024-06-30 |
| 352 | 2024-07-26 | 247,773,610 | 176,000 | 29.4079 | 842,540,000 | 2024-06-30 |
| 353 | 2024-07-25 | 247,597,610 | 0 | 29.3870 | 842,540,000 | 2024-06-30 |
| 354 | 2024-07-24 | 247,597,610 | 0 | 29.3870 | 842,540,000 | 2024-06-30 |
| 355 | 2024-07-23 | 247,597,610 | -74,000 | 29.3870 | 842,540,000 | 2024-06-30 |
| 356 | 2024-07-22 | 247,671,610 | 166,000 | 29.3958 | 842,540,000 | 2024-06-30 |
| 357 | 2024-07-19 | 247,505,610 | 54,000 | 29.3761 | 842,540,000 | 2024-06-30 |
| 358 | 2024-07-18 | 247,451,610 | 244,000 | 29.3697 | 842,540,000 | 2024-06-30 |
| 359 | 2024-07-17 | 247,207,610 | 1,116,000 | 29.3408 | 842,540,000 | 2024-06-30 |
| 360 | 2024-07-16 | 246,091,610 | 92,000 | 29.2083 | 842,540,000 | 2024-06-30 |
| 361 | 2024-07-15 | 245,999,610 | 34,000 | 29.1974 | 842,540,000 | 2024-06-30 |
| 362 | 2024-07-12 | 245,965,610 | 0 | 29.1933 | 842,540,000 | 2024-06-30 |
| 363 | 2024-07-11 | 245,965,610 | 0 | 29.1933 | 842,540,000 | 2024-06-30 |
| 364 | 2024-07-10 | 245,965,610 | 58,000 | 29.1933 | 842,540,000 | 2024-06-30 |
| 365 | 2024-07-09 | 245,907,610 | 0 | 29.1865 | 842,540,000 | 2024-06-30 |
| 366 | 2024-07-08 | 245,907,610 | -106,000 | 29.1865 | 842,540,000 | 2024-06-30 |
| 367 | 2024-07-05 | 246,013,610 | -510,000 | 29.1990 | 842,540,000 | 2024-06-30 |
| 368 | 2024-07-04 | 246,523,610 | 92,000 | 29.2596 | 842,540,000 | 2024-06-30 |
| 369 | 2024-07-03 | 246,431,610 | -76,000 | 29.2487 | 842,540,000 | 2024-06-30 |
| 370 | 2024-07-02 | 246,507,610 | -260,000 | 29.2577 | 842,540,000 | 2024-06-30 |
| 371 | 2024-06-28 | 246,767,610 | 0 | 29.2885 | 842,540,000 | 2024-05-31 |
| 372 | 2024-06-27 | 246,767,610 | -10,000 | 29.2885 | 842,540,000 | 2024-05-31 |
| 373 | 2024-06-26 | 246,777,610 | 228,000 | 29.2897 | 842,540,000 | 2024-05-31 |
| 374 | 2024-06-25 | 246,549,610 | -190,000 | 29.2627 | 842,540,000 | 2024-05-31 |
| 375 | 2024-06-24 | 246,739,610 | -86,000 | 29.2852 | 842,540,000 | 2024-05-31 |
| 376 | 2024-06-21 | 246,825,610 | -42,000 | 29.2954 | 842,540,000 | 2024-05-31 |
| 377 | 2024-06-20 | 246,867,610 | 2,000 | 29.3004 | 842,540,000 | 2024-05-31 |
| 378 | 2024-06-19 | 246,865,610 | 0 | 29.3002 | 842,540,000 | 2024-05-31 |
| 379 | 2024-06-18 | 246,865,610 | -18,000 | 29.3002 | 842,540,000 | 2024-05-31 |
| 380 | 2024-06-17 | 246,883,610 | -114,000 | 29.3023 | 842,540,000 | 2024-05-31 |
| 381 | 2024-06-14 | 246,997,610 | 0 | 29.3158 | 842,540,000 | 2024-05-31 |
| 382 | 2024-06-13 | 246,997,610 | 10,000 | 29.3158 | 842,540,000 | 2024-05-31 |
| 383 | 2024-06-12 | 246,987,610 | -2,000 | 29.3146 | 842,540,000 | 2024-05-31 |
| 384 | 2024-06-11 | 246,989,610 | 0 | 29.3149 | 842,540,000 | 2024-05-31 |
| 385 | 2024-06-07 | 246,989,610 | 0 | 29.3149 | 842,540,000 | 2024-05-31 |
| 386 | 2024-06-06 | 246,989,610 | 0 | 29.3149 | 842,540,000 | 2024-05-31 |
| 387 | 2024-06-05 | 246,989,610 | 4,118,500 | 29.3149 | 842,540,000 | 2024-05-31 |
| 388 | 2024-06-04 | 242,871,110 | -160,000 | 28.8261 | 842,540,000 | 2024-05-31 |
| 389 | 2024-06-03 | 243,031,110 | 0 | 28.8451 | 842,540,000 | 2024-05-31 |
| 390 | 2024-05-31 | 243,031,110 | 2,000 | 28.8451 | 842,540,000 | 2024-05-31 |
| 391 | 2024-05-30 | 243,029,110 | 28,000 | 28.8448 | 842,540,000 | 2024-04-30 |
| 392 | 2024-05-29 | 243,001,110 | -16,000 | 28.8415 | 842,540,000 | 2024-04-30 |
| 393 | 2024-05-28 | 243,017,110 | -18,000 | 28.8434 | 842,540,000 | 2024-04-30 |
| 394 | 2024-05-27 | 243,035,110 | -26,000 | 28.8455 | 842,540,000 | 2024-04-30 |
| 395 | 2024-05-24 | 243,061,110 | -190,000 | 28.8486 | 842,540,000 | 2024-04-30 |
| 396 | 2024-05-23 | 243,251,110 | -50,000 | 28.8712 | 842,540,000 | 2024-04-30 |
| 397 | 2024-05-22 | 243,301,110 | -142,000 | 28.8771 | 842,540,000 | 2024-04-30 |
| 398 | 2024-05-21 | 243,443,110 | 0 | 28.8940 | 842,540,000 | 2024-04-30 |
| 399 | 2024-05-20 | 243,443,110 | -4,000 | 28.8940 | 842,540,000 | 2024-04-30 |
| 400 | 2024-05-17 | 243,447,110 | 2,000 | 28.8944 | 842,540,000 | 2024-04-30 |
| 401 | 2024-05-16 | 243,445,110 | 0 | 28.8942 | 842,540,000 | 2024-04-30 |
| 402 | 2024-05-14 | 243,445,110 | 2,000 | 28.8942 | 842,540,000 | 2024-04-30 |
| 403 | 2024-05-13 | 243,443,110 | 0 | 28.8940 | 842,540,000 | 2024-04-30 |
| 404 | 2024-05-10 | 243,443,110 | 0 | 28.8940 | 842,540,000 | 2024-04-30 |
| 405 | 2024-05-09 | 243,443,110 | 2,000 | 28.8940 | 842,540,000 | 2024-04-30 |
| 406 | 2024-05-08 | 243,441,110 | -8,000 | 28.8937 | 842,540,000 | 2024-04-30 |
| 407 | 2024-05-07 | 243,449,110 | 0 | 28.8947 | 842,540,000 | 2024-04-30 |
| 408 | 2024-05-06 | 243,449,110 | -18,000 | 28.8947 | 842,540,000 | 2024-04-30 |
| 409 | 2024-05-03 | 243,467,110 | -368,000 | 28.8968 | 842,540,000 | 2024-04-30 |
| 410 | 2024-05-02 | 243,835,110 | -76,000 | 28.9405 | 842,540,000 | 2024-04-30 |
| 411 | 2024-04-30 | 243,911,110 | -26,000 | 28.9495 | 842,540,000 | 2024-04-30 |
| 412 | 2024-04-29 | 243,937,110 | 0 | 28.9526 | 842,540,000 | 2024-03-31 |
| 413 | 2024-04-26 | 243,937,110 | 0 | 28.9526 | 842,540,000 | 2024-03-31 |
| 414 | 2024-04-25 | 243,937,110 | 8,000 | 28.9526 | 842,540,000 | 2024-03-31 |
| 415 | 2024-04-24 | 243,929,110 | -130,000 | 28.9516 | 842,540,000 | 2024-03-31 |
| 416 | 2024-04-23 | 244,059,110 | -32,000 | 28.9671 | 842,540,000 | 2024-03-31 |
| 417 | 2024-04-22 | 244,091,110 | 0 | 28.9709 | 842,540,000 | 2024-03-31 |
| 418 | 2024-04-19 | 244,091,110 | 0 | 28.9709 | 842,540,000 | 2024-03-31 |
| 419 | 2024-04-18 | 244,091,110 | 0 | 28.9709 | 842,540,000 | 2024-03-31 |
| 420 | 2024-04-17 | 244,091,110 | 0 | 28.9709 | 842,540,000 | 2024-03-31 |
| 421 | 2024-04-16 | 244,091,110 | 0 | 28.9709 | 842,540,000 | 2024-03-31 |
| 422 | 2024-04-15 | 244,091,110 | 0 | 28.9709 | 842,540,000 | 2024-03-31 |
| 423 | 2024-04-12 | 244,091,110 | -22,000 | 28.9709 | 842,540,000 | 2024-03-31 |
| 424 | 2024-04-11 | 244,113,110 | 0 | 28.9735 | 842,540,000 | 2024-03-31 |
| 425 | 2024-04-10 | 244,113,110 | 0 | 28.9735 | 842,540,000 | 2024-03-31 |
| 426 | 2024-04-09 | 244,113,110 | 0 | 28.9735 | 842,540,000 | 2024-03-31 |
| 427 | 2024-04-08 | 244,113,110 | 12,000 | 28.9735 | 842,540,000 | 2024-03-31 |
| 428 | 2024-04-05 | 244,101,110 | 0 | 28.9720 | 842,540,000 | 2024-03-31 |
| 429 | 2024-04-03 | 244,101,110 | 0 | 28.9720 | 842,540,000 | 2024-03-31 |
| 430 | 2024-04-02 | 244,101,110 | 162,000 | 28.9720 | 842,540,000 | 2024-03-31 |
| 431 | 2024-03-28 | 243,939,110 | 0 | 28.9528 | 842,540,000 | 2024-02-29 |
| 432 | 2024-03-27 | 243,939,110 | 2,000 | 28.9528 | 842,540,000 | 2024-02-29 |
| 433 | 2024-03-26 | 243,937,110 | 16,000 | 28.9526 | 842,540,000 | 2024-02-29 |
| 434 | 2024-03-25 | 243,921,110 | 72,000 | 28.9507 | 842,540,000 | 2024-02-29 |
| 435 | 2024-03-22 | 243,849,110 | -96,000 | 28.9421 | 842,540,000 | 2024-02-29 |
| 436 | 2024-03-21 | 243,945,110 | -50,000 | 28.9535 | 842,540,000 | 2024-02-29 |
| 437 | 2024-03-20 | 243,995,110 | 4,220,500 | 28.9595 | 842,540,000 | 2024-02-29 |
| 438 | 2024-03-19 | 239,774,610 | 0 | 28.4585 | 842,540,000 | 2024-02-29 |
| 439 | 2024-03-18 | 239,774,610 | -56,000 | 28.4585 | 842,540,000 | 2024-02-29 |
| 440 | 2024-03-15 | 239,830,610 | -56,000 | 28.4652 | 842,540,000 | 2024-02-29 |
| 441 | 2024-03-14 | 239,886,610 | -44,000 | 28.4718 | 842,540,000 | 2024-02-29 |
| 442 | 2024-03-13 | 239,930,610 | 24,000 | 28.4771 | 842,540,000 | 2024-02-29 |
| 443 | 2024-03-12 | 239,906,610 | -28,000 | 28.4742 | 842,540,000 | 2024-02-29 |
| 444 | 2024-03-11 | 239,934,610 | 20,000 | 28.4775 | 842,540,000 | 2024-02-29 |
| 445 | 2024-03-08 | 239,914,610 | 144,000 | 28.4752 | 842,540,000 | 2024-02-29 |
| 446 | 2024-03-07 | 239,770,610 | -214,000 | 28.4581 | 842,540,000 | 2024-02-29 |
| 447 | 2024-03-06 | 239,984,610 | -136,000 | 28.4835 | 842,540,000 | 2024-02-29 |
| 448 | 2024-03-05 | 240,120,610 | 170,000 | 28.4996 | 842,540,000 | 2024-02-29 |
| 449 | 2024-03-04 | 239,950,610 | 222,000 | 28.4794 | 842,540,000 | 2024-02-29 |
| 450 | 2024-03-01 | 239,728,610 | 6,000 | 28.4531 | 842,540,000 | 2024-02-29 |
| 451 | 2024-02-29 | 239,722,610 | 146,000 | 28.4524 | 842,540,000 | 2024-02-29 |
| 452 | 2024-02-28 | 239,576,610 | 1,666,000 | 28.4350 | 842,540,000 | 2024-01-31 |
| 453 | 2024-02-27 | 237,910,610 | 2,732,000 | 28.2373 | 842,540,000 | 2024-01-31 |
| 454 | 2024-02-26 | 235,178,610 | 0 | 27.9130 | 842,540,000 | 2024-01-31 |
| 455 | 2024-02-23 | 235,178,610 | 1,114,000 | 27.9130 | 842,540,000 | 2024-01-31 |
| 456 | 2024-02-22 | 234,064,610 | 0 | 27.7808 | 842,540,000 | 2024-01-31 |
| 457 | 2024-02-21 | 234,064,610 | -4,000 | 27.7808 | 842,540,000 | 2024-01-31 |
| 458 | 2024-02-20 | 234,068,610 | 0 | 27.7813 | 842,540,000 | 2024-01-31 |
| 459 | 2024-02-19 | 234,068,610 | 0 | 27.7813 | 842,540,000 | 2024-01-31 |
| 460 | 2024-02-16 | 234,068,610 | -72,000 | 27.7813 | 842,540,000 | 2024-01-31 |
| 461 | 2024-02-15 | 234,140,610 | 0 | 27.7899 | 842,540,000 | 2024-01-31 |
| 462 | 2024-02-14 | 234,140,610 | 752,000 | 27.7899 | 842,540,000 | 2024-01-31 |
| 463 | 2024-02-09 | 233,388,610 | 0 | 27.7006 | 842,540,000 | 2024-01-31 |
| 464 | 2024-02-08 | 233,388,610 | 0 | 27.7006 | 842,540,000 | 2024-01-31 |
| 465 | 2024-02-07 | 233,388,610 | -52,000 | 27.7006 | 842,540,000 | 2024-01-31 |
| 466 | 2024-02-06 | 233,440,610 | -224,000 | 27.7068 | 842,540,000 | 2024-01-31 |
| 467 | 2024-02-05 | 233,664,610 | 0 | 27.7334 | 842,540,000 | 2024-01-31 |
| 468 | 2024-02-02 | 233,664,610 | 0 | 27.7334 | 842,540,000 | 2024-01-31 |
| 469 | 2024-02-01 | 233,664,610 | 0 | 27.7334 | 842,540,000 | 2024-01-31 |
| 470 | 2024-01-31 | 233,664,610 | 0 | 27.7334 | 842,540,000 | 2024-01-31 |
| 471 | 2024-01-30 | 233,664,610 | 100,000 | 27.7334 | 842,540,000 | 2023-12-31 |
| 472 | 2024-01-29 | 233,564,610 | 0 | 27.7215 | 842,540,000 | 2023-12-31 |
| 473 | 2024-01-26 | 233,564,610 | 0 | 27.7215 | 842,540,000 | 2023-12-31 |
| 474 | 2024-01-25 | 233,564,610 | 0 | 27.7215 | 842,540,000 | 2023-12-31 |
| 475 | 2024-01-24 | 233,564,610 | 138,000 | 27.7215 | 842,540,000 | 2023-12-31 |
| 476 | 2024-01-23 | 233,426,610 | 0 | 27.7051 | 842,540,000 | 2023-12-31 |
| 477 | 2024-01-22 | 233,426,610 | 0 | 27.7051 | 842,540,000 | 2023-12-31 |
| 478 | 2024-01-19 | 233,426,610 | 0 | 27.7051 | 842,540,000 | 2023-12-31 |
| 479 | 2024-01-18 | 233,426,610 | -276,000 | 27.7051 | 842,540,000 | 2023-12-31 |
| 480 | 2024-01-17 | 233,702,610 | 4,000 | 27.7379 | 842,540,000 | 2023-12-31 |
| 481 | 2024-01-16 | 233,698,610 | -28,000 | 27.7374 | 842,540,000 | 2023-12-31 |
| 482 | 2024-01-15 | 233,726,610 | -34,000 | 27.7407 | 842,540,000 | 2023-12-31 |
| 483 | 2024-01-12 | 233,760,610 | -50,000 | 27.7447 | 842,540,000 | 2023-12-31 |
| 484 | 2024-01-11 | 233,810,610 | 0 | 27.7507 | 842,540,000 | 2023-12-31 |
| 485 | 2024-01-10 | 233,810,610 | 2,000 | 27.7507 | 842,540,000 | 2023-12-31 |
| 486 | 2024-01-09 | 233,808,610 | -18,000 | 27.7504 | 842,540,000 | 2023-12-31 |
| 487 | 2024-01-08 | 233,826,610 | -10,000 | 27.7526 | 842,540,000 | 2023-12-31 |
| 488 | 2024-01-05 | 233,836,610 | 0 | 27.7538 | 842,540,000 | 2023-12-31 |
| 489 | 2024-01-04 | 233,836,610 | 0 | 27.7538 | 842,540,000 | 2023-12-31 |
| 490 | 2024-01-03 | 233,836,610 | 2,000 | 27.7538 | 842,540,000 | 2023-12-31 |
| 491 | 2024-01-02 | 233,834,610 | 468,021 | 27.7535 | 842,540,000 | 2023-12-31 |
| 492 | 2023-12-29 | 233,366,589 | 0 | 27.6980 | 842,540,000 | 2023-11-30 |
| 493 | 2023-12-28 | 233,366,589 | -650,000 | 27.6980 | 842,540,000 | 2023-11-30 |
| 494 | 2023-12-27 | 234,016,589 | -2,000 | 27.7751 | 842,540,000 | 2023-11-30 |
| 495 | 2023-12-22 | 234,018,589 | -134,000 | 27.7754 | 842,540,000 | 2023-11-30 |
| 496 | 2023-12-21 | 234,152,589 | 0 | 27.7913 | 842,540,000 | 2023-11-30 |
| 497 | 2023-12-20 | 234,152,589 | 0 | 27.7913 | 842,540,000 | 2023-11-30 |
| 498 | 2023-12-19 | 234,152,589 | 96,000 | 27.7913 | 842,540,000 | 2023-11-30 |
| 499 | 2023-12-18 | 234,056,589 | -60,000 | 27.7799 | 842,540,000 | 2023-11-30 |
| 500 | 2023-12-15 | 234,116,589 | 450,000 | 27.7870 | 842,540,000 | 2023-11-30 |
| 501 | 2023-12-14 | 233,666,589 | 30,072,000 | 27.7336 | 842,540,000 | 2023-11-30 |
| 502 | 2023-12-13 | 203,594,589 | 100,000 | 24.1644 | 842,540,000 | 2023-11-30 |
| 503 | 2023-12-12 | 203,494,589 | 1,086,000 | 24.1525 | 842,540,000 | 2023-11-30 |
| 504 | 2023-12-11 | 202,408,589 | -684,000 | 24.0236 | 842,540,000 | 2023-11-30 |
| 505 | 2023-12-08 | 203,092,589 | -836,000 | 24.1048 | 842,540,000 | 2023-11-30 |
| 506 | 2023-12-07 | 203,928,589 | 46,000 | 24.2040 | 842,540,000 | 2023-11-30 |
| 507 | 2023-12-06 | 203,882,589 | -1,088,000 | 24.1986 | 842,540,000 | 2023-11-30 |
| 508 | 2023-12-05 | 204,970,589 | -32,000 | 24.3277 | 842,540,000 | 2023-11-30 |
| 509 | 2023-12-04 | 205,002,589 | -222,000 | 24.3315 | 842,540,000 | 2023-11-30 |
| 510 | 2023-12-01 | 205,224,589 | -400,000 | 24.3578 | 842,540,000 | 2023-11-30 |
| 511 | 2023-11-30 | 205,624,589 | 70,423 | 24.4053 | 842,540,000 | 2023-11-30 |
| 512 | 2023-11-29 | 205,554,166 | 304,000 | 24.3970 | 842,540,000 | 2023-10-31 |
| 513 | 2023-11-28 | 205,250,166 | -368,000 | 24.3609 | 842,540,000 | 2023-10-31 |
| 514 | 2023-11-27 | 205,618,166 | 4,000 | 24.4046 | 842,540,000 | 2023-10-31 |
| 515 | 2023-11-24 | 205,614,166 | 514,000 | 24.4041 | 842,540,000 | 2023-10-31 |
| 516 | 2023-11-23 | 205,100,166 | -2,532,000 | 24.3431 | 842,540,000 | 2023-10-31 |
| 517 | 2023-11-22 | 207,632,166 | -536,000 | 24.6436 | 842,540,000 | 2023-10-31 |
| 518 | 2023-11-21 | 208,168,166 | -446,000 | 24.7072 | 842,540,000 | 2023-10-31 |
| 519 | 2023-11-20 | 208,614,166 | 0 | 24.7601 | 842,540,000 | 2023-10-31 |
| 520 | 2023-11-17 | 208,614,166 | 0 | 24.7601 | 842,540,000 | 2023-10-31 |
| 521 | 2023-11-16 | 208,614,166 | 0 | 24.7601 | 842,540,000 | 2023-10-31 |
| 522 | 2023-11-15 | 208,614,166 | -42,000 | 24.7601 | 842,540,000 | 2023-10-31 |
| 523 | 2023-11-14 | 208,656,166 | -24,000 | 24.7651 | 842,540,000 | 2023-10-31 |
| 524 | 2023-11-13 | 208,680,166 | -22,000 | 24.7680 | 842,540,000 | 2023-10-31 |
| 525 | 2023-11-10 | 208,702,166 | -80,000 | 24.7706 | 842,540,000 | 2023-10-31 |
| 526 | 2023-11-09 | 208,782,166 | -42,000 | 24.7801 | 842,540,000 | 2023-10-31 |
| 527 | 2023-11-08 | 208,824,166 | -10,000 | 24.7851 | 842,540,000 | 2023-10-31 |
| 528 | 2023-11-07 | 208,834,166 | -98,000 | 24.7863 | 842,540,000 | 2023-10-31 |
| 529 | 2023-11-06 | 208,932,166 | 0 | 24.7979 | 842,540,000 | 2023-10-31 |
| 530 | 2023-11-03 | 208,932,166 | 0 | 24.7979 | 842,540,000 | 2023-10-31 |
| 531 | 2023-11-02 | 208,932,166 | 0 | 24.7979 | 842,540,000 | 2023-10-31 |
| 532 | 2023-11-01 | 208,932,166 | 0 | 24.7979 | 842,540,000 | 2023-10-31 |
| 533 | 2023-10-31 | 208,932,166 | 0 | 24.7979 | 842,540,000 | 2023-10-31 |
| 534 | 2023-10-30 | 208,932,166 | 0 | 24.7979 | 842,540,000 | 2023-09-30 |
| 535 | 2023-10-27 | 208,932,166 | 0 | 24.7979 | 842,540,000 | 2023-09-30 |
| 536 | 2023-10-26 | 208,932,166 | 0 | 24.7979 | 842,540,000 | 2023-09-30 |
| 537 | 2023-10-25 | 208,932,166 | 116,000 | 24.7979 | 842,540,000 | 2023-09-30 |
| 538 | 2023-10-24 | 208,816,166 | -30,000 | 24.7841 | 842,540,000 | 2023-09-30 |
| 539 | 2023-10-20 | 208,846,166 | 0 | 24.7877 | 842,540,000 | 2023-09-30 |
| 540 | 2023-10-19 | 208,846,166 | -62,000 | 24.7877 | 842,540,000 | 2023-09-30 |
| 541 | 2023-10-18 | 208,908,166 | 58,000 | 24.7950 | 842,540,000 | 2023-09-30 |
| 542 | 2023-10-17 | 208,850,166 | 0 | 24.7882 | 842,540,000 | 2023-09-30 |
| 543 | 2023-10-16 | 208,850,166 | -130,000 | 24.7882 | 842,540,000 | 2023-09-30 |
| 544 | 2023-10-13 | 208,980,166 | 0 | 24.8036 | 842,540,000 | 2023-09-30 |
| 545 | 2023-10-12 | 208,980,166 | 152,000 | 24.8036 | 842,540,000 | 2023-09-30 |
| 546 | 2023-10-11 | 208,828,166 | 0 | 24.7855 | 842,540,000 | 2023-09-30 |
| 547 | 2023-10-10 | 208,828,166 | 0 | 24.7855 | 842,540,000 | 2023-09-30 |
| 548 | 2023-10-09 | 208,828,166 | 0 | 24.7855 | 842,540,000 | 2023-09-30 |
| 549 | 2023-10-06 | 208,828,166 | -2,000 | 24.7855 | 842,540,000 | 2023-09-30 |
| 550 | 2023-10-05 | 208,830,166 | 0 | 24.7858 | 842,540,000 | 2023-09-30 |
| 551 | 2023-10-04 | 208,830,166 | 0 | 24.7858 | 842,540,000 | 2023-09-30 |
| 552 | 2023-10-03 | 208,830,166 | 0 | 24.7858 | 842,540,000 | 2023-09-30 |
| 553 | 2023-09-29 | 208,830,166 | 76,000 | 24.7858 | 842,540,000 | 2023-08-31 |
| 554 | 2023-09-28 | 208,754,166 | 0 | 24.7768 | 842,540,000 | 2023-08-31 |
| 555 | 2023-09-27 | 208,754,166 | 40,000 | 24.7768 | 842,540,000 | 2023-08-31 |
| 556 | 2023-09-26 | 208,714,166 | 0 | 24.7720 | 842,540,000 | 2023-08-31 |
| 557 | 2023-09-25 | 208,714,166 | 32,000 | 24.7720 | 842,540,000 | 2023-08-31 |
| 558 | 2023-09-22 | 208,682,166 | 0 | 24.7682 | 842,540,000 | 2023-08-31 |
| 559 | 2023-09-21 | 208,682,166 | 0 | 24.7682 | 842,540,000 | 2023-08-31 |
| 560 | 2023-09-20 | 208,682,166 | -18,000 | 24.7682 | 842,540,000 | 2023-08-31 |
| 561 | 2023-09-19 | 208,700,166 | -406,000 | 24.7704 | 842,540,000 | 2023-08-31 |
| 562 | 2023-09-18 | 209,106,166 | 0 | 24.8185 | 842,540,000 | 2023-08-31 |
| 563 | 2023-09-15 | 209,106,166 | 0 | 24.8185 | 842,540,000 | 2023-08-31 |
| 564 | 2023-09-14 | 209,106,166 | 2,000 | 24.8185 | 842,540,000 | 2023-08-31 |
| 565 | 2023-09-13 | 209,104,166 | -24,000 | 24.8183 | 842,540,000 | 2023-08-31 |
| 566 | 2023-09-12 | 209,128,166 | 12,000 | 24.8212 | 842,540,000 | 2023-08-31 |
| 567 | 2023-09-11 | 209,116,166 | 0 | 24.8197 | 842,540,000 | 2023-08-31 |
| 568 | 2023-09-07 | 209,116,166 | -26,000 | 24.8197 | 842,540,000 | 2023-08-31 |
| 569 | 2023-09-06 | 209,142,166 | 0 | 24.8228 | 842,540,000 | 2023-08-31 |
| 570 | 2023-09-05 | 209,142,166 | 0 | 24.8228 | 842,540,000 | 2023-08-31 |
| 571 | 2023-09-04 | 209,142,166 | 0 | 24.8228 | 842,540,000 | 2023-08-31 |
| 572 | 2023-08-31 | 209,142,166 | 16,000 | 24.8228 | 842,540,000 | 2023-08-31 |
| 573 | 2023-08-30 | 209,126,166 | 0 | 24.8209 | 842,540,000 | 2023-07-31 |
| 574 | 2023-08-29 | 209,126,166 | 4,000 | 24.8209 | 842,540,000 | 2023-07-31 |
| 575 | 2023-08-28 | 209,122,166 | 0 | 24.8204 | 842,540,000 | 2023-07-31 |
| 576 | 2023-08-25 | 209,122,166 | 2,000 | 24.8204 | 842,540,000 | 2023-07-31 |
| 577 | 2023-08-24 | 209,120,166 | 0 | 24.8202 | 842,540,000 | 2023-07-31 |
| 578 | 2023-08-23 | 209,120,166 | 38,000 | 24.8202 | 842,540,000 | 2023-07-31 |
| 579 | 2023-08-22 | 209,082,166 | -2,000 | 24.8157 | 842,540,000 | 2023-07-31 |
| 580 | 2023-08-21 | 209,084,166 | -84,000 | 24.8159 | 842,540,000 | 2023-07-31 |
| 581 | 2023-08-18 | 209,168,166 | 0 | 24.8259 | 842,540,000 | 2023-07-31 |
| 582 | 2023-08-17 | 209,168,166 | 0 | 24.8259 | 842,540,000 | 2023-07-31 |
| 583 | 2023-08-16 | 209,168,166 | 10,000 | 24.8259 | 842,540,000 | 2023-07-31 |
| 584 | 2023-08-15 | 209,158,166 | 0 | 24.8247 | 842,540,000 | 2023-07-31 |
| 585 | 2023-08-14 | 209,158,166 | -46,000 | 24.8247 | 842,540,000 | 2023-07-31 |
| 586 | 2023-08-11 | 209,204,166 | 0 | 24.8302 | 842,540,000 | 2023-07-31 |
| 587 | 2023-08-10 | 209,204,166 | -4,000 | 24.8302 | 842,540,000 | 2023-07-31 |
| 588 | 2023-08-09 | 209,208,166 | 6,000 | 24.8307 | 842,540,000 | 2023-07-31 |
| 589 | 2023-08-08 | 209,202,166 | 0 | 24.8299 | 842,540,000 | 2023-07-31 |
| 590 | 2023-08-07 | 209,202,166 | 0 | 24.8299 | 842,540,000 | 2023-07-31 |
| 591 | 2023-08-04 | 209,202,166 | 0 | 24.8299 | 842,540,000 | 2023-07-31 |
| 592 | 2023-08-03 | 209,202,166 | 244,000 | 24.8299 | 842,540,000 | 2023-07-31 |
| 593 | 2023-08-02 | 208,958,166 | 10,000 | 24.8010 | 842,540,000 | 2023-07-31 |
| 594 | 2023-08-01 | 208,948,166 | -2,000 | 24.7998 | 842,540,000 | 2023-07-31 |
| 595 | 2023-07-31 | 208,950,166 | 4,000 | 24.8000 | 842,540,000 | 2023-07-31 |
| 596 | 2023-07-28 | 208,946,166 | 10,000 | 24.7996 | 842,540,000 | 2023-06-30 |
| 597 | 2023-07-27 | 208,936,166 | -288,000 | 24.7984 | 842,540,000 | 2023-06-30 |
| 598 | 2023-07-26 | 209,224,166 | 0 | 24.8325 | 842,540,000 | 2023-06-30 |
| 599 | 2023-07-25 | 209,224,166 | 0 | 24.8325 | 842,540,000 | 2023-06-30 |
| 600 | 2023-07-24 | 209,224,166 | 4,000 | 24.8325 | 842,540,000 | 2023-06-30 |
| 601 | 2023-07-21 | 209,220,166 | 0 | 24.8321 | 842,540,000 | 2023-06-30 |
| 602 | 2023-07-20 | 209,220,166 | 0 | 24.8321 | 842,540,000 | 2023-06-30 |
| 603 | 2023-07-19 | 209,220,166 | 18,000 | 24.8321 | 842,540,000 | 2023-06-30 |
| 604 | 2023-07-18 | 209,202,166 | -94,000 | 24.8299 | 842,540,000 | 2023-06-30 |
| 605 | 2023-07-14 | 209,296,166 | 0 | 24.8411 | 842,540,000 | 2023-06-30 |
| 606 | 2023-07-13 | 209,296,166 | 2,000 | 24.8411 | 842,540,000 | 2023-06-30 |
| 607 | 2023-07-12 | 209,294,166 | 88,000 | 24.8409 | 842,540,000 | 2023-06-30 |
| 608 | 2023-07-11 | 209,206,166 | 0 | 24.8304 | 842,540,000 | 2023-06-30 |
| 609 | 2023-07-10 | 209,206,166 | 0 | 24.8304 | 842,540,000 | 2023-06-30 |
| 610 | 2023-07-07 | 209,206,166 | 0 | 24.8304 | 842,540,000 | 2023-06-30 |
| 611 | 2023-07-06 | 209,206,166 | 846,000 | 24.8304 | 842,540,000 | 2023-06-30 |
| 612 | 2023-07-05 | 208,360,166 | 0 | 24.7300 | 842,540,000 | 2023-06-30 |
| 613 | 2023-07-04 | 208,360,166 | 336,000 | 24.7300 | 842,540,000 | 2023-06-30 |
| 614 | 2023-07-03 | 208,024,166 | 0 | 24.6901 | 842,540,000 | 2023-06-30 |
| 615 | 2023-06-30 | 208,024,166 | -2,000 | 24.6901 | 842,540,000 | 2023-06-30 |
| 616 | 2023-06-29 | 208,026,166 | 30,000 | 24.6904 | 842,540,000 | 2023-05-31 |
| 617 | 2023-06-28 | 207,996,166 | -2,000 | 24.6868 | 842,540,000 | 2023-05-31 |
| 618 | 2023-06-27 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 619 | 2023-06-26 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 620 | 2023-06-23 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 621 | 2023-06-21 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 622 | 2023-06-20 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 623 | 2023-06-19 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 624 | 2023-06-16 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 625 | 2023-06-15 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 626 | 2023-06-14 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 627 | 2023-06-13 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 628 | 2023-06-12 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 629 | 2023-06-09 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 630 | 2023-06-08 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 631 | 2023-06-07 | 207,998,166 | 0 | 24.6870 | 842,540,000 | 2023-05-31 |
| 632 | 2023-06-06 | 207,998,166 | -14,000 | 24.6870 | 842,540,000 | 2023-05-31 |
| 633 | 2023-06-05 | 208,012,166 | 0 | 24.6887 | 842,540,000 | 2023-05-31 |
| 634 | 2023-06-02 | 208,012,166 | -10,000 | 24.6887 | 842,540,000 | 2023-05-31 |
| 635 | 2023-06-01 | 208,022,166 | 0 | 24.6899 | 842,540,000 | 2023-05-31 |
| 636 | 2023-05-31 | 208,022,166 | -2,000 | 24.6899 | 842,540,000 | 2023-05-31 |
| 637 | 2023-05-30 | 208,024,166 | -2,000 | 24.6901 | 842,540,000 | 2023-04-30 |
| 638 | 2023-05-29 | 208,026,166 | 0 | 24.6904 | 842,540,000 | 2023-04-30 |
| 639 | 2023-05-25 | 208,026,166 | 0 | 24.6904 | 842,540,000 | 2023-04-30 |
| 640 | 2023-05-24 | 208,026,166 | -54,000 | 24.6904 | 842,540,000 | 2023-04-30 |
| 641 | 2023-05-23 | 208,080,166 | 0 | 24.6968 | 842,540,000 | 2023-04-30 |
| 642 | 2023-05-22 | 208,080,166 | 0 | 24.6968 | 842,540,000 | 2023-04-30 |
| 643 | 2023-05-19 | 208,080,166 | 0 | 24.6968 | 842,540,000 | 2023-04-30 |
| 644 | 2023-05-18 | 208,080,166 | 0 | 24.6968 | 842,540,000 | 2023-04-30 |
| 645 | 2023-05-17 | 208,080,166 | -2,000 | 24.6968 | 842,540,000 | 2023-04-30 |
| 646 | 2023-05-16 | 208,082,166 | 0 | 24.6970 | 842,540,000 | 2023-04-30 |
| 647 | 2023-05-15 | 208,082,166 | 0 | 24.6970 | 842,540,000 | 2023-04-30 |
| 648 | 2023-05-12 | 208,082,166 | 0 | 24.6970 | 842,540,000 | 2023-04-30 |
| 649 | 2023-05-11 | 208,082,166 | 0 | 24.6970 | 842,540,000 | 2023-04-30 |
| 650 | 2023-05-10 | 208,082,166 | 0 | 24.6970 | 842,540,000 | 2023-04-30 |
| 651 | 2023-05-09 | 208,082,166 | 0 | 24.6970 | 842,540,000 | 2023-04-30 |
| 652 | 2023-05-08 | 208,082,166 | 0 | 24.6970 | 842,540,000 | 2023-04-30 |
| 653 | 2023-05-05 | 208,082,166 | 0 | 24.6970 | 842,540,000 | 2023-04-30 |
| 654 | 2023-05-04 | 208,082,166 | 0 | 24.6970 | 842,540,000 | 2023-04-30 |
| 655 | 2023-05-03 | 208,082,166 | 24,000 | 24.6970 | 842,540,000 | 2023-04-30 |
| 656 | 2023-05-02 | 208,058,166 | -14,005 | 24.6942 | 842,540,000 | 2023-04-30 |
| 657 | 2023-04-28 | 208,072,171 | -4,000 | 24.6958 | 842,540,000 | 2023-03-31 |
| 658 | 2023-04-27 | 208,076,171 | -2,000 | 24.6963 | 842,540,000 | 2023-03-31 |
| 659 | 2023-04-26 | 208,078,171 | 0 | 24.6965 | 842,540,000 | 2023-03-31 |
| 660 | 2023-04-25 | 208,078,171 | 0 | 24.6965 | 842,540,000 | 2023-03-31 |
| 661 | 2023-04-24 | 208,078,171 | 0 | 24.6965 | 842,540,000 | 2023-03-31 |
| 662 | 2023-04-21 | 208,078,171 | 228,000 | 24.6965 | 842,540,000 | 2023-03-31 |
| 663 | 2023-04-20 | 207,850,171 | 2,000 | 24.6695 | 842,540,000 | 2023-03-31 |
| 664 | 2023-04-19 | 207,848,171 | 0 | 24.6692 | 842,540,000 | 2023-03-31 |
| 665 | 2023-04-18 | 207,848,171 | 0 | 24.6692 | 842,540,000 | 2023-03-31 |
| 666 | 2023-04-17 | 207,848,171 | 0 | 24.6692 | 842,540,000 | 2023-03-31 |
| 667 | 2023-04-14 | 207,848,171 | 0 | 24.6692 | 842,540,000 | 2023-03-31 |
| 668 | 2023-04-13 | 207,848,171 | 0 | 24.6692 | 842,540,000 | 2023-03-31 |
| 669 | 2023-04-12 | 207,848,171 | -2,000 | 24.6692 | 842,540,000 | 2023-03-31 |
| 670 | 2023-04-11 | 207,850,171 | 0 | 24.6695 | 842,540,000 | 2023-03-31 |
| 671 | 2023-04-06 | 207,850,171 | -2,000 | 24.6695 | 842,540,000 | 2023-03-31 |
| 672 | 2023-04-04 | 207,852,171 | 0 | 24.6697 | 842,540,000 | 2023-03-31 |
| 673 | 2023-04-03 | 207,852,171 | -18,000 | 24.6697 | 842,540,000 | 2023-03-31 |
| 674 | 2023-03-31 | 207,870,171 | 2,000 | 24.6718 | 842,540,000 | 2023-03-31 |
| 675 | 2023-03-30 | 207,868,171 | -232,000 | 24.6716 | 842,540,000 | 2023-02-28 |
| 676 | 2023-03-29 | 208,100,171 | 0 | 24.6991 | 842,540,000 | 2023-02-28 |
| 677 | 2023-03-28 | 208,100,171 | 0 | 24.6991 | 842,540,000 | 2023-02-28 |
| 678 | 2023-03-27 | 208,100,171 | 0 | 24.6991 | 842,540,000 | 2023-02-28 |
| 679 | 2023-03-24 | 208,100,171 | 0 | 24.6991 | 842,540,000 | 2023-02-28 |
| 680 | 2023-03-23 | 208,100,171 | 40,000 | 24.6991 | 842,540,000 | 2023-02-28 |
| 681 | 2023-03-22 | 208,060,171 | 0 | 24.6944 | 842,540,000 | 2023-02-28 |
| 682 | 2023-03-21 | 208,060,171 | 0 | 24.6944 | 842,540,000 | 2023-02-28 |
| 683 | 2023-03-20 | 208,060,171 | 2,000 | 24.6944 | 842,540,000 | 2023-02-28 |
| 684 | 2023-03-17 | 208,058,171 | 0 | 24.6942 | 842,540,000 | 2023-02-28 |
| 685 | 2023-03-16 | 208,058,171 | 0 | 24.6942 | 842,540,000 | 2023-02-28 |
| 686 | 2023-03-15 | 208,058,171 | 60,000 | 24.6942 | 842,540,000 | 2023-02-28 |
| 687 | 2023-03-14 | 207,998,171 | 50,000 | 24.6870 | 842,540,000 | 2023-02-28 |
| 688 | 2023-03-13 | 207,948,171 | 0 | 24.6811 | 842,540,000 | 2023-02-28 |
| 689 | 2023-03-10 | 207,948,171 | 0 | 24.6811 | 842,540,000 | 2023-02-28 |
| 690 | 2023-03-09 | 207,948,171 | 0 | 24.6811 | 842,540,000 | 2023-02-28 |
| 691 | 2023-03-08 | 207,948,171 | 0 | 24.6811 | 842,540,000 | 2023-02-28 |
| 692 | 2023-03-07 | 207,948,171 | 0 | 24.6811 | 842,540,000 | 2023-02-28 |
| 693 | 2023-03-06 | 207,948,171 | -296,000 | 24.6811 | 842,540,000 | 2023-02-28 |
| 694 | 2023-03-03 | 208,244,171 | 350,000 | 24.7162 | 842,540,000 | 2023-02-28 |
| 695 | 2023-03-02 | 207,894,171 | 0 | 24.6747 | 842,540,000 | 2023-02-28 |
| 696 | 2023-03-01 | 207,894,171 | 34,000 | 24.6747 | 842,540,000 | 2023-02-28 |
| 697 | 2023-02-28 | 207,860,171 | -100,000 | 24.6707 | 842,540,000 | 2023-02-28 |
| 698 | 2023-02-27 | 207,960,171 | 0 | 24.6825 | 842,540,000 | 2023-01-31 |
| 699 | 2023-02-24 | 207,960,171 | -170,000 | 24.6825 | 842,540,000 | 2023-01-31 |
| 700 | 2023-02-23 | 208,130,171 | -74,000 | 24.7027 | 842,540,000 | 2023-01-31 |
| 701 | 2023-02-22 | 208,204,171 | 0 | 24.7115 | 842,540,000 | 2023-01-31 |
| 702 | 2023-02-21 | 208,204,171 | 0 | 24.7115 | 842,540,000 | 2023-01-31 |
| 703 | 2023-02-20 | 208,204,171 | 0 | 24.7115 | 842,540,000 | 2023-01-31 |
| 704 | 2023-02-17 | 208,204,171 | 0 | 24.7115 | 842,540,000 | 2023-01-31 |
| 705 | 2023-02-16 | 208,204,171 | 0 | 24.7115 | 842,540,000 | 2023-01-31 |
| 706 | 2023-02-15 | 208,204,171 | 0 | 24.7115 | 842,540,000 | 2023-01-31 |
| 707 | 2023-02-14 | 208,204,171 | 0 | 24.7115 | 842,540,000 | 2023-01-31 |
| 708 | 2023-02-13 | 208,204,171 | 0 | 24.7115 | 842,540,000 | 2023-01-31 |
| 709 | 2023-02-10 | 208,204,171 | 14,000 | 24.7115 | 842,540,000 | 2023-01-31 |
| 710 | 2023-02-09 | 208,190,171 | 2,000 | 24.7098 | 842,540,000 | 2023-01-31 |
| 711 | 2023-02-08 | 208,188,171 | -58,000 | 24.7096 | 842,540,000 | 2023-01-31 |
| 712 | 2023-02-07 | 208,246,171 | 0 | 24.7165 | 842,540,000 | 2023-01-31 |
| 713 | 2023-02-06 | 208,246,171 | 0 | 24.7165 | 842,540,000 | 2023-01-31 |
| 714 | 2023-02-03 | 208,246,171 | 66,000 | 24.7165 | 842,540,000 | 2023-01-31 |
| 715 | 2023-02-02 | 208,180,171 | 10,000 | 24.7086 | 842,540,000 | 2023-01-31 |
| 716 | 2023-02-01 | 208,170,171 | 28,000 | 24.7075 | 842,540,000 | 2023-01-31 |
| 717 | 2023-01-31 | 208,142,171 | -38,000 | 24.7041 | 842,540,000 | 2023-01-31 |
| 718 | 2023-01-30 | 208,180,171 | -8,000 | 24.7086 | 842,540,000 | 2022-12-31 |
| 719 | 2023-01-27 | 208,188,171 | 0 | 24.7096 | 842,540,000 | 2022-12-31 |
| 720 | 2023-01-26 | 208,188,171 | 0 | 24.7096 | 842,540,000 | 2022-12-31 |
| 721 | 2023-01-20 | 208,188,171 | 52,000 | 24.7096 | 842,540,000 | 2022-12-31 |
| 722 | 2023-01-19 | 208,136,171 | 4,000 | 24.7034 | 842,540,000 | 2022-12-31 |
| 723 | 2023-01-18 | 208,132,171 | 2,000 | 24.7029 | 842,540,000 | 2022-12-31 |
| 724 | 2023-01-17 | 208,130,171 | 52,000 | 24.7027 | 842,540,000 | 2022-12-31 |
| 725 | 2023-01-16 | 208,078,171 | 0 | 24.6965 | 842,540,000 | 2022-12-31 |
| 726 | 2023-01-13 | 208,078,171 | 102,000 | 24.6965 | 842,540,000 | 2022-12-31 |
| 727 | 2023-01-12 | 207,976,171 | 2,000 | 24.6844 | 842,540,000 | 2022-12-31 |
| 728 | 2023-01-11 | 207,974,171 | -10,000 | 24.6842 | 842,540,000 | 2022-12-31 |
| 729 | 2023-01-10 | 207,984,171 | 0 | 24.6854 | 842,540,000 | 2022-12-31 |
| 730 | 2023-01-09 | 207,984,171 | 0 | 24.6854 | 842,540,000 | 2022-12-31 |
| 731 | 2023-01-06 | 207,984,171 | 0 | 24.6854 | 842,540,000 | 2022-12-31 |
| 732 | 2023-01-05 | 207,984,171 | 158,000 | 24.6854 | 842,540,000 | 2022-12-31 |
| 733 | 2023-01-04 | 207,826,171 | 102,000 | 24.6666 | 842,540,000 | 2022-12-31 |
| 734 | 2023-01-03 | 207,724,171 | 0 | 24.6545 | 842,540,000 | 2022-12-31 |
| 735 | 2022-12-30 | 207,724,171 | -48,000 | 24.6545 | 842,540,000 | 2022-11-30 |
| 736 | 2022-12-29 | 207,772,171 | 0 | 24.6602 | 842,540,000 | 2022-11-30 |
| 737 | 2022-12-28 | 207,772,171 | -10,000 | 24.6602 | 842,540,000 | 2022-11-30 |
| 738 | 2022-12-23 | 207,782,171 | 0 | 24.6614 | 842,540,000 | 2022-11-30 |
| 739 | 2022-12-22 | 207,782,171 | 0 | 24.6614 | 842,540,000 | 2022-11-30 |
| 740 | 2022-12-21 | 207,782,171 | 0 | 24.6614 | 842,540,000 | 2022-11-30 |
| 741 | 2022-12-20 | 207,782,171 | 0 | 24.6614 | 842,540,000 | 2022-11-30 |
| 742 | 2022-12-19 | 207,782,171 | 0 | 24.6614 | 842,540,000 | 2022-11-30 |
| 743 | 2022-12-16 | 207,782,171 | 0 | 24.6614 | 842,540,000 | 2022-11-30 |
| 744 | 2022-12-15 | 207,782,171 | 0 | 24.6614 | 842,540,000 | 2022-11-30 |
| 745 | 2022-12-14 | 207,782,171 | 0 | 24.6614 | 842,540,000 | 2022-11-30 |
| 746 | 2022-12-13 | 207,782,171 | 0 | 24.6614 | 842,540,000 | 2022-11-30 |
| 747 | 2022-12-12 | 207,782,171 | 12,000 | 24.6614 | 842,540,000 | 2022-11-30 |
| 748 | 2022-12-09 | 207,770,171 | -50,000 | 24.6600 | 842,540,000 | 2022-11-30 |
| 749 | 2022-12-08 | 207,820,171 | 0 | 24.6659 | 842,540,000 | 2022-11-30 |
| 750 | 2022-12-07 | 207,820,171 | 2,000 | 24.6659 | 842,540,000 | 2022-11-30 |
| 751 | 2022-12-06 | 207,818,171 | 0 | 24.6657 | 842,540,000 | 2022-11-30 |
| 752 | 2022-12-05 | 207,818,171 | -192,000 | 24.6657 | 842,540,000 | 2022-11-30 |
| 753 | 2022-12-02 | 208,010,171 | 0 | 24.6885 | 842,540,000 | 2022-11-30 |
| 754 | 2022-12-01 | 208,010,171 | 0 | 24.6885 | 842,540,000 | 2022-11-30 |
| 755 | 2022-11-30 | 208,010,171 | 30,000 | 24.6885 | 842,540,000 | 2022-11-30 |
| 756 | 2022-11-29 | 207,980,171 | 0 | 24.6849 | 842,540,000 | 2022-10-31 |
| 757 | 2022-11-28 | 207,980,171 | 106,000 | 24.6849 | 842,540,000 | 2022-10-31 |
| 758 | 2022-11-25 | 207,874,171 | 0 | 24.6723 | 842,540,000 | 2022-10-31 |
| 759 | 2022-11-24 | 207,874,171 | 0 | 24.6723 | 842,540,000 | 2022-10-31 |
| 760 | 2022-11-23 | 207,874,171 | -32,000 | 24.6723 | 842,540,000 | 2022-10-31 |
| 761 | 2022-11-22 | 207,906,171 | 0 | 24.6761 | 842,540,000 | 2022-10-31 |
| 762 | 2022-11-21 | 207,906,171 | 0 | 24.6761 | 842,540,000 | 2022-10-31 |
| 763 | 2022-11-18 | 207,906,171 | 28,000 | 24.6761 | 842,540,000 | 2022-10-31 |
| 764 | 2022-11-17 | 207,878,171 | 0 | 24.6728 | 842,540,000 | 2022-10-31 |
| 765 | 2022-11-16 | 207,878,171 | 0 | 24.6728 | 842,540,000 | 2022-10-31 |
| 766 | 2022-11-15 | 207,878,171 | 26,000 | 24.6728 | 842,540,000 | 2022-10-31 |
| 767 | 2022-11-14 | 207,852,171 | -2,000 | 24.6697 | 842,540,000 | 2022-10-31 |
| 768 | 2022-11-11 | 207,854,171 | -202,000 | 24.6699 | 842,540,000 | 2022-10-31 |
| 769 | 2022-11-10 | 208,056,171 | 0 | 24.6939 | 842,540,000 | 2022-10-31 |
| 770 | 2022-11-09 | 208,056,171 | 20,000,000 | 24.6939 | 842,540,000 | 2022-10-31 |
| 771 | 2022-11-08 | 188,056,171 | 0 | 22.3201 | 842,540,000 | 2022-10-31 |
| 772 | 2022-11-07 | 188,056,171 | 40,000 | 22.3201 | 842,540,000 | 2022-10-31 |
| 773 | 2022-11-04 | 188,016,171 | 4,000 | 22.3154 | 842,540,000 | 2022-10-31 |
| 774 | 2022-11-03 | 188,012,171 | 0 | 22.3149 | 842,540,000 | 2022-10-31 |
| 775 | 2022-11-02 | 188,012,171 | 0 | 22.3149 | 842,540,000 | 2022-10-31 |
| 776 | 2022-11-01 | 188,012,171 | -14,000 | 22.3149 | 842,540,000 | 2022-10-31 |
| 777 | 2022-10-31 | 188,026,171 | -532,000 | 22.3166 | 842,540,000 | 2022-10-31 |
| 778 | 2022-10-28 | 188,558,171 | -542,000 | 22.3797 | 842,540,000 | 2022-09-30 |
| 779 | 2022-10-27 | 189,100,171 | 0 | 22.4441 | 842,540,000 | 2022-09-30 |
| 780 | 2022-10-26 | 189,100,171 | 12,000 | 22.4441 | 842,540,000 | 2022-09-30 |
| 781 | 2022-10-25 | 189,088,171 | 250,000 | 22.4426 | 842,540,000 | 2022-09-30 |
| 782 | 2022-10-24 | 188,838,171 | -536,000 | 22.4130 | 842,540,000 | 2022-09-30 |
| 783 | 2022-10-21 | 189,374,171 | 0 | 22.4766 | 842,540,000 | 2022-09-30 |
| 784 | 2022-10-20 | 189,374,171 | 0 | 22.4766 | 842,540,000 | 2022-09-30 |
| 785 | 2022-10-19 | 189,374,171 | 0 | 22.4766 | 842,540,000 | 2022-09-30 |
| 786 | 2022-10-18 | 189,374,171 | -4,000 | 22.4766 | 842,540,000 | 2022-09-30 |
| 787 | 2022-10-17 | 189,378,171 | 0 | 22.4771 | 842,540,000 | 2022-09-30 |
| 788 | 2022-10-14 | 189,378,171 | 0 | 22.4771 | 842,540,000 | 2022-09-30 |
| 789 | 2022-10-13 | 189,378,171 | 370,000 | 22.4771 | 842,540,000 | 2022-09-30 |
| 790 | 2022-10-12 | 189,008,171 | 0 | 22.4331 | 842,540,000 | 2022-09-30 |
| 791 | 2022-10-11 | 189,008,171 | 0 | 22.4331 | 842,540,000 | 2022-09-30 |
| 792 | 2022-10-10 | 189,008,171 | 0 | 22.4331 | 842,540,000 | 2022-09-30 |
| 793 | 2022-10-07 | 189,008,171 | -2,000 | 22.4331 | 842,540,000 | 2022-09-30 |
| 794 | 2022-10-06 | 189,010,171 | 422,000 | 22.4334 | 842,540,000 | 2022-09-30 |
| 795 | 2022-10-05 | 188,588,171 | 14,000 | 22.3833 | 842,540,000 | 2022-09-30 |
| 796 | 2022-10-03 | 188,574,171 | 0 | 22.3816 | 842,540,000 | 2022-09-30 |
| 797 | 2022-09-30 | 188,574,171 | 0 | 22.3816 | 842,540,000 | 2022-09-30 |
| 798 | 2022-09-29 | 188,574,171 | 0 | 22.3816 | 842,540,000 | 2022-08-31 |
| 799 | 2022-09-28 | 188,574,171 | -2,846,000 | 22.3816 | 842,540,000 | 2022-08-31 |
| 800 | 2022-09-27 | 191,420,171 | 0 | 22.7194 | 842,540,000 | 2022-08-31 |
| 801 | 2022-09-26 | 191,420,171 | 38,000 | 22.7194 | 842,540,000 | 2022-08-31 |
| 802 | 2022-09-23 | 191,382,171 | -760,000 | 22.7149 | 842,540,000 | 2022-08-31 |
| 803 | 2022-09-22 | 192,142,171 | 0 | 22.8051 | 842,540,000 | 2022-08-31 |
| 804 | 2022-09-21 | 192,142,171 | 0 | 22.8051 | 842,540,000 | 2022-08-31 |
| 805 | 2022-09-20 | 192,142,171 | -994,000 | 22.8051 | 842,540,000 | 2022-08-31 |
| 806 | 2022-09-19 | 193,136,171 | 14,000 | 22.9231 | 842,540,000 | 2022-08-31 |
| 807 | 2022-09-16 | 193,122,171 | 0 | 22.9214 | 842,540,000 | 2022-08-31 |
| 808 | 2022-09-15 | 193,122,171 | -36,000 | 22.9214 | 842,540,000 | 2022-08-31 |
| 809 | 2022-09-14 | 193,158,171 | -50,000 | 22.9257 | 842,540,000 | 2022-08-31 |
| 810 | 2022-09-13 | 193,208,171 | 298,000 | 22.9316 | 842,540,000 | 2022-08-31 |
| 811 | 2022-09-09 | 192,910,171 | -2,000 | 22.8963 | 842,540,000 | 2022-08-31 |
| 812 | 2022-09-08 | 192,912,171 | 6,000 | 22.8965 | 842,540,000 | 2022-08-31 |
| 813 | 2022-09-07 | 192,906,171 | 320,000 | 22.8958 | 842,540,000 | 2022-08-31 |
| 814 | 2022-09-06 | 192,586,171 | 0 | 22.8578 | 842,540,000 | 2022-08-31 |
| 815 | 2022-09-05 | 192,586,171 | 0 | 22.8578 | 842,540,000 | 2022-08-31 |
| 816 | 2022-09-02 | 192,586,171 | 2,000 | 22.8578 | 842,540,000 | 2022-08-31 |
| 817 | 2022-09-01 | 192,584,171 | -922,000 | 22.8576 | 842,540,000 | 2022-08-31 |
| 818 | 2022-08-31 | 193,506,171 | 0 | 22.9670 | 842,540,000 | 2022-08-31 |
| 819 | 2022-08-30 | 193,506,171 | -154,000 | 22.9670 | 842,540,000 | 2022-07-31 |
| 820 | 2022-08-29 | 193,660,171 | 190,000 | 22.9853 | 842,540,000 | 2022-07-31 |
| 821 | 2022-08-26 | 193,470,171 | 2,000 | 22.9627 | 842,540,000 | 2022-07-31 |
| 822 | 2022-08-25 | 193,468,171 | -52,000 | 22.9625 | 842,540,000 | 2022-07-31 |
| 823 | 2022-08-24 | 193,520,171 | 0 | 22.9687 | 842,540,000 | 2022-07-31 |
| 824 | 2022-08-23 | 193,520,171 | 0 | 22.9687 | 842,540,000 | 2022-07-31 |
| 825 | 2022-08-22 | 193,520,171 | 0 | 22.9687 | 842,540,000 | 2022-07-31 |
| 826 | 2022-08-19 | 193,520,171 | 50,000 | 22.9687 | 842,540,000 | 2022-07-31 |
| 827 | 2022-08-18 | 193,470,171 | 34,000 | 22.9627 | 842,540,000 | 2022-07-31 |
| 828 | 2022-08-17 | 193,436,171 | 10,000 | 22.9587 | 842,540,000 | 2022-07-31 |
| 829 | 2022-08-16 | 193,426,171 | -54,000 | 22.9575 | 842,540,000 | 2022-07-31 |
| 830 | 2022-08-15 | 193,480,171 | 0 | 22.9639 | 842,540,000 | 2022-07-31 |
| 831 | 2022-08-12 | 193,480,171 | 58,000 | 22.9639 | 842,540,000 | 2022-07-31 |
| 832 | 2022-08-11 | 193,422,171 | 0 | 22.9570 | 842,540,000 | 2022-07-31 |
| 833 | 2022-08-10 | 193,422,171 | 0 | 22.9570 | 842,540,000 | 2022-07-31 |
| 834 | 2022-08-09 | 193,422,171 | -500,000 | 22.9570 | 842,540,000 | 2022-07-31 |
| 835 | 2022-08-08 | 193,922,171 | 2,000 | 23.0164 | 842,540,000 | 2022-07-31 |
| 836 | 2022-08-05 | 193,920,171 | 88,000 | 23.0161 | 842,540,000 | 2022-07-31 |
| 837 | 2022-08-04 | 193,832,171 | -386,000 | 23.0057 | 842,540,000 | 2022-07-31 |
| 838 | 2022-08-03 | 194,218,171 | 2,000 | 23.0515 | 842,540,000 | 2022-07-31 |
| 839 | 2022-08-02 | 194,216,171 | 0 | 23.0513 | 842,540,000 | 2022-07-31 |
| 840 | 2022-08-01 | 194,216,171 | -274,000 | 23.0513 | 842,540,000 | 2022-07-31 |
| 841 | 2022-07-29 | 194,490,171 | 0 | 23.0838 | 842,540,000 | 2022-06-30 |
| 842 | 2022-07-28 | 194,490,171 | 10,000 | 23.0838 | 842,540,000 | 2022-06-30 |
| 843 | 2022-07-27 | 194,480,171 | -556,000 | 23.0826 | 842,540,000 | 2022-06-30 |
| 844 | 2022-07-26 | 195,036,171 | -2,000 | 23.1486 | 842,540,000 | 2022-06-30 |
| 845 | 2022-07-25 | 195,038,171 | -1,276,000 | 23.1488 | 842,540,000 | 2022-06-30 |
| 846 | 2022-07-22 | 196,314,171 | 0 | 23.3003 | 842,540,000 | 2022-06-30 |
| 847 | 2022-07-21 | 196,314,171 | 82,000 | 23.3003 | 842,540,000 | 2022-06-30 |
| 848 | 2022-07-20 | 196,232,171 | -2,000 | 23.2905 | 842,540,000 | 2022-06-30 |
| 849 | 2022-07-19 | 196,234,171 | 18,000 | 23.2908 | 842,540,000 | 2022-06-30 |
| 850 | 2022-07-18 | 196,216,171 | -10,000 | 23.2886 | 842,540,000 | 2022-06-30 |
| 851 | 2022-07-15 | 196,226,171 | 52,000 | 23.2898 | 842,540,000 | 2022-06-30 |
| 852 | 2022-07-14 | 196,174,171 | -2,070,000 | 23.2837 | 842,540,000 | 2022-06-30 |
| 853 | 2022-07-13 | 198,244,171 | -44,000 | 23.5293 | 842,540,000 | 2022-06-30 |
| 854 | 2022-07-12 | 198,288,171 | 12,000 | 23.5346 | 842,540,000 | 2022-06-30 |
| 855 | 2022-07-11 | 198,276,171 | 16,000 | 23.5331 | 842,540,000 | 2022-06-30 |
| 856 | 2022-07-08 | 198,260,171 | 170,000 | 23.5312 | 842,540,000 | 2022-06-30 |
| 857 | 2022-07-07 | 198,090,171 | 420,000 | 23.5111 | 842,540,000 | 2022-06-30 |
| 858 | 2022-07-06 | 197,670,171 | 0 | 23.4612 | 842,540,000 | 2022-06-30 |
| 859 | 2022-07-05 | 197,670,171 | 0 | 23.4612 | 842,540,000 | 2022-06-30 |
| 860 | 2022-07-04 | 197,670,171 | 240,000 | 23.4612 | 842,540,000 | 2022-06-30 |
| 861 | 2022-06-30 | 197,430,171 | 20,000 | 23.4327 | 842,540,000 | 2022-06-30 |
| 862 | 2022-06-29 | 197,410,171 | -20,000,000 | 23.4304 | 842,540,000 | 2022-05-31 |
| 863 | 2022-06-28 | 217,410,171 | 0 | 25.8041 | 842,540,000 | 2022-05-31 |
| 864 | 2022-06-27 | 217,410,171 | 14,000 | 25.8041 | 842,540,000 | 2022-05-31 |
| 865 | 2022-06-24 | 217,396,171 | 0 | 25.8025 | 842,540,000 | 2022-05-31 |
| 866 | 2022-06-23 | 217,396,171 | 0 | 25.8025 | 842,540,000 | 2022-05-31 |
| 867 | 2022-06-22 | 217,396,171 | 0 | 25.8025 | 842,540,000 | 2022-05-31 |
| 868 | 2022-06-21 | 217,396,171 | 0 | 25.8025 | 842,540,000 | 2022-05-31 |
| 869 | 2022-06-20 | 217,396,171 | 0 | 25.8025 | 842,540,000 | 2022-05-31 |
| 870 | 2022-06-17 | 217,396,171 | 18,000 | 25.8025 | 842,540,000 | 2022-05-31 |
| 871 | 2022-06-16 | 217,378,171 | 0 | 25.8003 | 842,540,000 | 2022-05-31 |
| 872 | 2022-06-15 | 217,378,171 | 0 | 25.8003 | 842,540,000 | 2022-05-31 |
| 873 | 2022-06-14 | 217,378,171 | 2,000 | 25.8003 | 842,540,000 | 2022-05-31 |
| 874 | 2022-06-13 | 217,376,171 | 0 | 25.8001 | 842,540,000 | 2022-05-31 |
| 875 | 2022-06-10 | 217,376,171 | 184,000 | 25.8001 | 842,540,000 | 2022-05-31 |
| 876 | 2022-06-09 | 217,192,171 | 136,000 | 25.7783 | 842,540,000 | 2022-05-31 |
| 877 | 2022-06-08 | 217,056,171 | 0 | 25.7621 | 842,540,000 | 2022-05-31 |
| 878 | 2022-06-07 | 217,056,171 | 0 | 25.7621 | 842,540,000 | 2022-05-31 |
| 879 | 2022-06-06 | 217,056,171 | 0 | 25.7621 | 842,540,000 | 2022-05-31 |
| 880 | 2022-06-02 | 217,056,171 | 0 | 25.7621 | 842,540,000 | 2022-05-31 |
| 881 | 2022-06-01 | 217,056,171 | 0 | 25.7621 | 842,540,000 | 2022-05-31 |
| 882 | 2022-05-31 | 217,056,171 | 0 | 25.7621 | 842,540,000 | 2022-05-31 |
| 883 | 2022-05-30 | 217,056,171 | 0 | 25.7621 | 842,540,000 | 2022-04-30 |
| 884 | 2022-05-27 | 217,056,171 | 0 | 25.7621 | 842,540,000 | 2022-04-30 |
| 885 | 2022-05-26 | 217,056,171 | 0 | 25.7621 | 842,540,000 | 2022-04-30 |
| 886 | 2022-05-25 | 217,056,171 | 0 | 25.7621 | 842,540,000 | 2022-04-30 |
| 887 | 2022-05-24 | 217,056,171 | -8,000 | 25.7621 | 842,540,000 | 2022-04-30 |
| 888 | 2022-05-23 | 217,064,171 | 0 | 25.7631 | 842,540,000 | 2022-04-30 |
| 889 | 2022-05-20 | 217,064,171 | 0 | 25.7631 | 842,540,000 | 2022-04-30 |
| 890 | 2022-05-19 | 217,064,171 | 0 | 25.7631 | 842,540,000 | 2022-04-30 |
| 891 | 2022-05-18 | 217,064,171 | 0 | 25.7631 | 842,540,000 | 2022-04-30 |
| 892 | 2022-05-17 | 217,064,171 | 0 | 25.7631 | 842,540,000 | 2022-04-30 |
| 893 | 2022-05-16 | 217,064,171 | -10,000 | 25.7631 | 842,540,000 | 2022-04-30 |
| 894 | 2022-05-13 | 217,074,171 | -30,000 | 25.7643 | 842,540,000 | 2022-04-30 |
| 895 | 2022-05-12 | 217,104,171 | -46,000 | 25.7678 | 842,540,000 | 2022-04-30 |
| 896 | 2022-05-11 | 217,150,171 | -34,000 | 25.7733 | 842,540,000 | 2022-04-30 |
| 897 | 2022-05-10 | 217,184,171 | 0 | 25.7773 | 842,540,000 | 2022-04-30 |
| 898 | 2022-05-06 | 217,184,171 | 0 | 25.7773 | 842,540,000 | 2022-04-30 |
| 899 | 2022-05-05 | 217,184,171 | 0 | 25.7773 | 842,540,000 | 2022-04-30 |
| 900 | 2022-05-04 | 217,184,171 | 110,000 | 25.7773 | 842,540,000 | 2022-04-30 |
| 901 | 2022-05-03 | 217,074,171 | 432,000 | 25.7643 | 842,540,000 | 2022-04-30 |
| 902 | 2022-04-29 | 216,642,171 | 0 | 25.7130 | 842,540,000 | 2022-03-31 |
| 903 | 2022-04-28 | 216,642,171 | 0 | 25.7130 | 842,540,000 | 2022-03-31 |
| 904 | 2022-04-27 | 216,642,171 | -10,000 | 25.7130 | 842,540,000 | 2022-03-31 |
| 905 | 2022-04-26 | 216,652,171 | 0 | 25.7142 | 842,540,000 | 2022-03-31 |
| 906 | 2022-04-25 | 216,652,171 | 0 | 25.7142 | 842,540,000 | 2022-03-31 |
| 907 | 2022-04-22 | 216,652,171 | 20,000 | 25.7142 | 842,540,000 | 2022-03-31 |
| 908 | 2022-04-21 | 216,632,171 | 4,000 | 25.7118 | 842,540,000 | 2022-03-31 |
| 909 | 2022-04-20 | 216,628,171 | 0 | 25.7113 | 842,540,000 | 2022-03-31 |
| 910 | 2022-04-19 | 216,628,171 | 4,000 | 25.7113 | 842,540,000 | 2022-03-31 |
| 911 | 2022-04-14 | 216,624,171 | 76,000 | 25.7108 | 842,540,000 | 2022-03-31 |
| 912 | 2022-04-13 | 216,548,171 | 2,000 | 25.7018 | 842,540,000 | 2022-03-31 |
| 913 | 2022-04-12 | 216,546,171 | 0 | 25.7016 | 842,540,000 | 2022-03-31 |
| 914 | 2022-04-11 | 216,546,171 | -4,000 | 25.7016 | 842,540,000 | 2022-03-31 |
| 915 | 2022-04-08 | 216,550,171 | -28,000 | 25.7021 | 842,540,000 | 2022-03-31 |
| 916 | 2022-04-07 | 216,578,171 | 1,866,000 | 25.7054 | 842,540,000 | 2022-03-31 |
| 917 | 2022-04-06 | 214,712,171 | -1,720,000 | 25.4839 | 842,540,000 | 2022-03-31 |
| 918 | 2022-04-04 | 216,432,171 | 24,000 | 25.6881 | 842,540,000 | 2022-03-31 |
| 919 | 2022-04-01 | 216,408,171 | 0 | 25.6852 | 842,540,000 | 2022-03-31 |
| 920 | 2022-03-31 | 216,408,171 | 0 | 25.6852 | 842,540,000 | 2022-03-31 |
| 921 | 2022-03-30 | 216,408,171 | -68,000 | 25.6852 | 842,540,000 | 2022-02-28 |
| 922 | 2022-03-29 | 216,476,171 | 12,000 | 25.6933 | 842,540,000 | 2022-02-28 |
| 923 | 2022-03-28 | 216,464,171 | 266,000 | 25.6919 | 842,540,000 | 2022-02-28 |
| 924 | 2022-03-25 | 216,198,171 | -254,000 | 25.6603 | 842,540,000 | 2022-02-28 |
| 925 | 2022-03-24 | 216,452,171 | -146,000 | 25.6904 | 842,540,000 | 2022-02-28 |
| 926 | 2022-03-23 | 216,598,171 | 0 | 25.7078 | 842,540,000 | 2022-02-28 |
| 927 | 2022-03-22 | 216,598,171 | 0 | 25.7078 | 842,540,000 | 2022-02-28 |
| 928 | 2022-03-21 | 216,598,171 | 0 | 25.7078 | 842,540,000 | 2022-02-28 |
| 929 | 2022-03-18 | 216,598,171 | 10,000 | 25.7078 | 842,540,000 | 2022-02-28 |
| 930 | 2022-03-17 | 216,588,171 | 10,078,000 | 25.7066 | 842,540,000 | 2022-02-28 |
| 931 | 2022-03-16 | 206,510,171 | 0 | 24.5104 | 842,540,000 | 2022-02-28 |
| 932 | 2022-03-15 | 206,510,171 | 0 | 24.5104 | 842,540,000 | 2022-02-28 |
| 933 | 2022-03-14 | 206,510,171 | 10,000 | 24.5104 | 842,540,000 | 2022-02-28 |
| 934 | 2022-03-11 | 206,500,171 | -22,000 | 24.5092 | 842,540,000 | 2022-02-28 |
| 935 | 2022-03-10 | 206,522,171 | -646,000 | 24.5119 | 842,540,000 | 2022-02-28 |
| 936 | 2022-03-09 | 207,168,171 | 2,000 | 24.5885 | 842,540,000 | 2022-02-28 |
| 937 | 2022-03-08 | 207,166,171 | 84,000 | 24.5883 | 842,540,000 | 2022-02-28 |
| 938 | 2022-03-07 | 207,082,171 | 12,000 | 24.5783 | 842,540,000 | 2022-02-28 |
| 939 | 2022-03-04 | 207,070,171 | -2,000 | 24.5769 | 842,540,000 | 2022-02-28 |
| 940 | 2022-03-03 | 207,072,171 | -80,000 | 24.5771 | 842,540,000 | 2022-02-28 |
| 941 | 2022-03-02 | 207,152,171 | 0 | 24.5866 | 842,540,000 | 2022-02-28 |
| 942 | 2022-03-01 | 207,152,171 | 76,000 | 24.5866 | 842,540,000 | 2022-02-28 |
| 943 | 2022-02-28 | 207,076,171 | 144,000 | 24.5776 | 842,540,000 | 2022-02-28 |
| 944 | 2022-02-25 | 206,932,171 | -32,000 | 24.5605 | 842,540,000 | 2022-01-31 |
| 945 | 2022-02-24 | 206,964,171 | 0 | 24.5643 | 842,540,000 | 2022-01-31 |
| 946 | 2022-02-23 | 206,964,171 | -312,000 | 24.5643 | 842,540,000 | 2022-01-31 |
| 947 | 2022-02-22 | 207,276,171 | 0 | 24.6013 | 842,540,000 | 2022-01-31 |
| 948 | 2022-02-21 | 207,276,171 | 198,000 | 24.6013 | 842,540,000 | 2022-01-31 |
| 949 | 2022-02-18 | 207,078,171 | 0 | 24.5778 | 842,540,000 | 2022-01-31 |
| 950 | 2022-02-17 | 207,078,171 | 76,000 | 24.5778 | 842,540,000 | 2022-01-31 |
| 951 | 2022-02-16 | 207,002,171 | 0 | 24.5688 | 842,540,000 | 2022-01-31 |
| 952 | 2022-02-15 | 207,002,171 | 2,000 | 24.5688 | 842,540,000 | 2022-01-31 |
| 953 | 2022-02-14 | 207,000,171 | 130,000 | 24.5686 | 842,540,000 | 2022-01-31 |
| 954 | 2022-02-11 | 206,870,171 | -16,000 | 24.5532 | 842,540,000 | 2022-01-31 |
| 955 | 2022-02-10 | 206,886,171 | 0 | 24.5551 | 842,540,000 | 2022-01-31 |
| 956 | 2022-02-09 | 206,886,171 | -290,000 | 24.5551 | 842,540,000 | 2022-01-31 |
| 957 | 2022-02-08 | 207,176,171 | 0 | 24.5895 | 842,540,000 | 2022-01-31 |
| 958 | 2022-02-07 | 207,176,171 | 2,000 | 24.5895 | 842,540,000 | 2022-01-31 |
| 959 | 2022-02-04 | 207,174,171 | 0 | 24.5892 | 842,540,000 | 2022-01-31 |
| 960 | 2022-01-31 | 207,174,171 | 0 | 24.5892 | 842,540,000 | 2022-01-31 |
| 961 | 2022-01-28 | 207,174,171 | -34,000 | 24.5892 | 842,540,000 | 2021-12-31 |
| 962 | 2022-01-27 | 207,208,171 | -16,000 | 24.5933 | 842,540,000 | 2021-12-31 |
| 963 | 2022-01-26 | 207,224,171 | 0 | 24.5952 | 842,540,000 | 2021-12-31 |
| 964 | 2022-01-25 | 207,224,171 | 148,000 | 24.5952 | 842,540,000 | 2021-12-31 |
| 965 | 2022-01-24 | 207,076,171 | -22,000 | 24.5776 | 842,540,000 | 2021-12-31 |
| 966 | 2022-01-21 | 207,098,171 | 0 | 24.5802 | 842,540,000 | 2021-12-31 |
| 967 | 2022-01-20 | 207,098,171 | 12,000 | 24.5802 | 842,540,000 | 2021-12-31 |
| 968 | 2022-01-19 | 207,086,171 | -144,000 | 24.5788 | 842,540,000 | 2021-12-31 |
| 969 | 2022-01-18 | 207,230,171 | 20,060,000 | 24.5959 | 842,540,000 | 2021-12-31 |
| 970 | 2022-01-17 | 187,170,171 | 0 | 22.2150 | 842,540,000 | 2021-12-31 |
| 971 | 2022-01-14 | 187,170,171 | 0 | 22.2150 | 842,540,000 | 2021-12-31 |
| 972 | 2022-01-13 | 187,170,171 | 6,000 | 22.2150 | 842,540,000 | 2021-12-31 |
| 973 | 2022-01-12 | 187,164,171 | 5,010,000 | 22.2143 | 842,540,000 | 2021-12-31 |
| 974 | 2022-01-11 | 182,154,171 | 510,000 | 21.6196 | 842,540,000 | 2021-12-31 |
| 975 | 2022-01-10 | 181,644,171 | 994,000 | 21.5591 | 842,540,000 | 2021-12-31 |
| 976 | 2022-01-07 | 180,650,171 | -88,000 | 21.4411 | 842,540,000 | 2021-12-31 |
| 977 | 2022-01-06 | 180,738,171 | 0 | 21.4516 | 842,540,000 | 2021-12-31 |
| 978 | 2022-01-05 | 180,738,171 | 1,984,000 | 21.4516 | 842,540,000 | 2021-12-31 |
| 979 | 2022-01-04 | 178,754,171 | 474,000 | 21.2161 | 842,540,000 | 2021-12-31 |
| 980 | 2022-01-03 | 178,280,171 | 472,000 | 21.1598 | 842,540,000 | 2021-12-31 |
| 981 | 2021-12-31 | 177,808,171 | 0 | 21.1038 | 842,540,000 | 2021-12-31 |
| 982 | 2021-12-30 | 177,808,171 | 1,202,000 | 21.1038 | 842,540,000 | 2021-11-30 |
| 983 | 2021-12-29 | 176,606,171 | -30,000 | 20.9612 | 842,540,000 | 2021-11-30 |
| 984 | 2021-12-28 | 176,636,171 | 0 | 20.9647 | 842,540,000 | 2021-11-30 |
| 985 | 2021-12-24 | 176,636,171 | 0 | 20.9647 | 842,540,000 | 2021-11-30 |
| 986 | 2021-12-23 | 176,636,171 | 4,000 | 20.9647 | 842,540,000 | 2021-11-30 |
| 987 | 2021-12-22 | 176,632,171 | -26,000 | 20.9642 | 842,540,000 | 2021-11-30 |
| 988 | 2021-12-21 | 176,658,171 | 0 | 20.9673 | 842,540,000 | 2021-11-30 |
| 989 | 2021-12-20 | 176,658,171 | 38,000 | 20.9673 | 842,540,000 | 2021-11-30 |
| 990 | 2021-12-17 | 176,620,171 | 216,000 | 20.9628 | 842,540,000 | 2021-11-30 |
| 991 | 2021-12-16 | 176,404,171 | 32,000 | 20.9372 | 842,540,000 | 2021-11-30 |
| 992 | 2021-12-15 | 176,372,171 | 2,000 | 20.9334 | 842,540,000 | 2021-11-30 |
| 993 | 2021-12-14 | 176,370,171 | 230,000 | 20.9332 | 842,540,000 | 2021-11-30 |
| 994 | 2021-12-13 | 176,140,171 | 56,000 | 20.9059 | 842,540,000 | 2021-11-30 |
| 995 | 2021-12-10 | 176,084,171 | -396,000 | 20.8992 | 842,540,000 | 2021-11-30 |
| 996 | 2021-12-09 | 176,480,171 | 86,000 | 20.9462 | 842,540,000 | 2021-11-30 |
| 997 | 2021-12-08 | 176,394,171 | 244,000 | 20.9360 | 842,540,000 | 2021-11-30 |
| 998 | 2021-12-07 | 176,150,171 | 268,000 | 20.9070 | 842,540,000 | 2021-11-30 |
| 999 | 2021-12-06 | 175,882,171 | 94,000 | 20.8752 | 842,540,000 | 2021-11-30 |
| 1000 | 2021-12-03 | 175,788,171 | 1,124,000 | 20.8641 | 842,540,000 | 2021-11-30 |
| 1001 | 2021-12-02 | 174,664,171 | 250,000 | 20.7307 | 842,540,000 | 2021-11-30 |
| 1002 | 2021-12-01 | 174,414,171 | 16,000 | 20.7010 | 842,540,000 | 2021-11-30 |
| 1003 | 2021-11-30 | 174,398,171 | -14,000 | 20.6991 | 842,540,000 | 2021-11-30 |
| 1004 | 2021-11-29 | 174,412,171 | 306,000 | 20.7008 | 842,540,000 | 2021-10-31 |
| 1005 | 2021-11-26 | 174,106,171 | 4,000 | 20.6644 | 842,540,000 | 2021-10-31 |
| 1006 | 2021-11-25 | 174,102,171 | 24,000 | 20.6640 | 842,540,000 | 2021-10-31 |
| 1007 | 2021-11-24 | 174,078,171 | -494,000 | 20.6611 | 842,540,000 | 2021-10-31 |
| 1008 | 2021-11-23 | 174,572,171 | 30,000 | 20.7197 | 842,540,000 | 2021-10-31 |
| 1009 | 2021-11-22 | 174,542,171 | -20,000 | 20.7162 | 842,540,000 | 2021-10-31 |
| 1010 | 2021-11-19 | 174,562,171 | -4,000 | 20.7186 | 842,540,000 | 2021-10-31 |
| 1011 | 2021-11-18 | 174,566,171 | 692,000 | 20.7190 | 842,540,000 | 2021-10-31 |
| 1012 | 2021-11-17 | 173,874,171 | 88,000 | 20.6369 | 842,540,000 | 2021-10-31 |
| 1013 | 2021-11-16 | 173,786,171 | 40,000 | 20.6265 | 842,540,000 | 2021-10-31 |
| 1014 | 2021-11-15 | 173,746,171 | -62,000 | 20.6217 | 842,540,000 | 2021-10-31 |
| 1015 | 2021-11-12 | 173,808,171 | -52,000 | 20.6291 | 842,540,000 | 2021-10-31 |
| 1016 | 2021-11-11 | 173,860,171 | -132,000 | 20.6352 | 842,540,000 | 2021-10-31 |
| 1017 | 2021-11-10 | 173,992,171 | -28,000 | 20.6509 | 842,540,000 | 2021-10-31 |
| 1018 | 2021-11-09 | 174,020,171 | 674,000 | 20.6542 | 842,540,000 | 2021-10-31 |
| 1019 | 2021-11-08 | 173,346,171 | -64,000 | 20.5742 | 842,540,000 | 2021-10-31 |
| 1020 | 2021-11-05 | 173,410,171 | 20,000 | 20.5818 | 842,540,000 | 2021-10-31 |
| 1021 | 2021-11-04 | 173,390,171 | -22,000 | 20.5795 | 842,540,000 | 2021-10-31 |
| 1022 | 2021-11-03 | 173,412,171 | -18,000 | 20.5821 | 842,540,000 | 2021-10-31 |
| 1023 | 2021-11-02 | 173,430,171 | 12,000 | 20.5842 | 842,540,000 | 2021-10-31 |
| 1024 | 2021-11-01 | 173,418,171 | 26,000 | 20.5828 | 842,540,000 | 2021-10-31 |
| 1025 | 2021-10-29 | 173,392,171 | 4,000 | 20.5797 | 842,540,000 | 2021-09-30 |
| 1026 | 2021-10-28 | 173,388,171 | -16,000 | 20.5792 | 842,540,000 | 2021-09-30 |
| 1027 | 2021-10-27 | 173,404,171 | 0 | 20.5811 | 842,540,000 | 2021-09-30 |
| 1028 | 2021-10-26 | 173,404,171 | 0 | 20.5811 | 842,540,000 | 2021-09-30 |
| 1029 | 2021-10-25 | 173,404,171 | 18,000 | 20.5811 | 842,540,000 | 2021-09-30 |
| 1030 | 2021-10-22 | 173,386,171 | -10,000 | 20.5790 | 842,540,000 | 2021-09-30 |
| 1031 | 2021-10-21 | 173,396,171 | 0 | 20.5802 | 842,540,000 | 2021-09-30 |
| 1032 | 2021-10-20 | 173,396,171 | -40,000 | 20.5802 | 842,540,000 | 2021-09-30 |
| 1033 | 2021-10-19 | 173,436,171 | 14,000 | 20.5849 | 842,540,000 | 2021-09-30 |
| 1034 | 2021-10-18 | 173,422,171 | -208,000 | 20.5833 | 842,540,000 | 2021-09-30 |
| 1035 | 2021-10-15 | 173,630,171 | 0 | 20.6079 | 842,540,000 | 2021-09-30 |
| 1036 | 2021-10-12 | 173,630,171 | -678,000 | 20.6079 | 842,540,000 | 2021-09-30 |
| 1037 | 2021-10-11 | 174,308,171 | 16,000 | 20.6884 | 842,540,000 | 2021-09-30 |
| 1038 | 2021-10-08 | 174,292,171 | 0 | 20.6865 | 842,540,000 | 2021-09-30 |
| 1039 | 2021-10-07 | 174,292,171 | 0 | 20.6865 | 842,540,000 | 2021-09-30 |
| 1040 | 2021-10-06 | 174,292,171 | 0 | 20.6865 | 842,540,000 | 2021-09-30 |
| 1041 | 2021-10-05 | 174,292,171 | 234,000 | 20.6865 | 842,540,000 | 2021-09-30 |
| 1042 | 2021-10-04 | 174,058,171 | 34,000 | 20.6587 | 842,540,000 | 2021-09-30 |
| 1043 | 2021-09-30 | 174,024,171 | 48,000 | 20.6547 | 842,540,000 | 2021-09-30 |
| 1044 | 2021-09-29 | 173,976,171 | 0 | 20.6490 | 842,540,000 | 2021-08-31 |
| 1045 | 2021-09-28 | 173,976,171 | 62,000 | 20.6490 | 842,540,000 | 2021-08-31 |
| 1046 | 2021-09-27 | 173,914,171 | 42,000 | 20.6417 | 842,540,000 | 2021-08-31 |
| 1047 | 2021-09-24 | 173,872,171 | 842,000 | 20.6367 | 842,540,000 | 2021-08-31 |
| 1048 | 2021-09-23 | 173,030,171 | 90,000 | 20.5367 | 842,540,000 | 2021-08-31 |
| 1049 | 2021-09-21 | 172,940,171 | -24,000 | 20.5260 | 842,540,000 | 2021-08-31 |
| 1050 | 2021-09-20 | 172,964,171 | -22,000 | 20.5289 | 842,540,000 | 2021-08-31 |
| 1051 | 2021-09-17 | 172,986,171 | 196,000 | 20.5315 | 842,540,000 | 2021-08-31 |
| 1052 | 2021-09-16 | 172,790,171 | 182,000 | 20.5082 | 842,540,000 | 2021-08-31 |
| 1053 | 2021-09-15 | 172,608,171 | 62,000 | 20.4866 | 842,540,000 | 2021-08-31 |
| 1054 | 2021-09-14 | 172,546,171 | -48,000 | 20.4793 | 842,540,000 | 2021-08-31 |
| 1055 | 2021-09-13 | 172,594,171 | 114,000 | 20.4850 | 842,540,000 | 2021-08-31 |
| 1056 | 2021-09-10 | 172,480,171 | 408,000 | 20.4715 | 842,540,000 | 2021-08-31 |
| 1057 | 2021-09-09 | 172,072,171 | 32,000 | 20.4230 | 842,540,000 | 2021-08-31 |
| 1058 | 2021-09-08 | 172,040,171 | -64,000 | 20.4192 | 842,540,000 | 2021-08-31 |
| 1059 | 2021-09-07 | 172,104,171 | 10,000 | 20.4268 | 842,540,000 | 2021-08-31 |
| 1060 | 2021-09-06 | 172,094,171 | 52,000 | 20.4256 | 842,540,000 | 2021-08-31 |
| 1061 | 2021-09-03 | 172,042,171 | -6,000 | 20.4195 | 842,540,000 | 2021-08-31 |
| 1062 | 2021-09-02 | 172,048,171 | 146,000 | 20.4202 | 842,540,000 | 2021-08-31 |
| 1063 | 2021-09-01 | 171,902,171 | -66,000 | 20.4028 | 842,540,000 | 2021-08-31 |
| 1064 | 2021-08-31 | 171,968,171 | 0 | 20.4107 | 842,540,000 | 2021-08-31 |
| 1065 | 2021-08-30 | 171,968,171 | 26,000 | 20.4107 | 842,540,000 | 2021-08-03 |
| 1066 | 2021-08-27 | 171,942,171 | -144,000 | 20.4076 | 842,540,000 | 2021-08-03 |
| 1067 | 2021-08-26 | 172,086,171 | 46,000 | 20.4247 | 842,540,000 | 2021-08-03 |
| 1068 | 2021-08-25 | 172,040,171 | 120,000 | 20.4192 | 842,540,000 | 2021-08-03 |
| 1069 | 2021-08-24 | 171,920,171 | -16,000 | 20.4050 | 842,540,000 | 2021-08-03 |
| 1070 | 2021-08-23 | 171,936,171 | -34,000 | 20.4069 | 842,540,000 | 2021-08-03 |
| 1071 | 2021-08-20 | 171,970,171 | 74,000 | 20.4109 | 842,540,000 | 2021-08-03 |
| 1072 | 2021-08-19 | 171,896,171 | -100,000 | 20.4021 | 842,540,000 | 2021-08-03 |
| 1073 | 2021-08-18 | 171,996,171 | 4,000 | 20.4140 | 842,540,000 | 2021-08-03 |
| 1074 | 2021-08-17 | 171,992,171 | 56,000 | 20.4135 | 842,540,000 | 2021-08-03 |
| 1075 | 2021-08-16 | 171,936,171 | -214,000 | 20.4069 | 842,540,000 | 2021-08-03 |
| 1076 | 2021-08-13 | 172,150,171 | -10,000 | 20.4323 | 842,540,000 | 2021-08-03 |
| 1077 | 2021-08-12 | 172,160,171 | -32,000 | 20.4335 | 842,540,000 | 2021-08-03 |
| 1078 | 2021-08-11 | 172,192,171 | 24,000 | 20.4373 | 842,540,000 | 2021-08-03 |
| 1079 | 2021-08-10 | 172,168,171 | 32,000 | 20.4344 | 842,540,000 | 2021-08-03 |
| 1080 | 2021-08-09 | 172,136,171 | -2,000 | 20.4306 | 842,540,000 | 2021-08-03 |
| 1081 | 2021-08-06 | 172,138,171 | -10,000 | 20.4309 | 842,540,000 | 2021-08-03 |
| 1082 | 2021-08-05 | 172,148,171 | 62,000 | 20.4320 | 842,540,000 | 2021-08-03 |
| 1083 | 2021-08-04 | 172,086,171 | 166,000 | 20.4247 | 842,540,000 | 2021-08-03 |
| 1084 | 2021-08-03 | 171,920,171 | 848,000 | 20.4050 | 842,540,000 | 2021-08-03 |
| 1085 | 2021-08-02 | 171,072,171 | -262,000 | 20.3720 | 839,740,000 | 2021-07-31 |
| 1086 | 2021-07-30 | 171,334,171 | 58,000 | 20.4032 | 839,740,000 | 2021-06-30 |
| 1087 | 2021-07-29 | 171,276,171 | 68,000 | 20.3963 | 839,740,000 | 2021-06-30 |
| 1088 | 2021-07-28 | 171,208,171 | 138,000 | 20.3882 | 839,740,000 | 2021-06-30 |
| 1089 | 2021-07-27 | 171,070,171 | 98,000 | 20.3718 | 839,740,000 | 2021-06-30 |
| 1090 | 2021-07-26 | 170,972,171 | 36,000 | 20.3601 | 839,740,000 | 2021-06-30 |
| 1091 | 2021-07-23 | 170,936,171 | 134,000 | 20.3558 | 839,740,000 | 2021-06-30 |
| 1092 | 2021-07-22 | 170,802,171 | 238,000 | 20.3399 | 839,740,000 | 2021-06-30 |
| 1093 | 2021-07-21 | 170,564,171 | 92,000 | 20.3115 | 839,740,000 | 2021-06-30 |
| 1094 | 2021-07-20 | 170,472,171 | 224,000 | 20.3006 | 839,740,000 | 2021-06-30 |
| 1095 | 2021-07-19 | 170,248,171 | -48,000 | 20.2739 | 839,740,000 | 2021-06-30 |
| 1096 | 2021-07-16 | 170,296,171 | -60,000 | 20.2796 | 839,740,000 | 2021-06-30 |
| 1097 | 2021-07-15 | 170,356,171 | -170,000 | 20.2868 | 839,740,000 | 2021-06-30 |
| 1098 | 2021-07-14 | 170,526,171 | 50,000 | 20.3070 | 839,740,000 | 2021-06-30 |
| 1099 | 2021-07-13 | 170,476,171 | 198,000 | 20.3011 | 839,740,000 | 2021-06-30 |
| 1100 | 2021-07-12 | 170,278,171 | -2,806,000 | 20.2775 | 839,740,000 | 2021-06-30 |
| 1101 | 2021-07-09 | 173,084,171 | -346,000 | 20.6116 | 839,740,000 | 2021-06-30 |
| 1102 | 2021-07-08 | 173,430,171 | 560,000 | 20.6528 | 839,740,000 | 2021-06-30 |
| 1103 | 2021-07-07 | 172,870,171 | -74,000 | 20.5862 | 839,740,000 | 2021-06-30 |
| 1104 | 2021-07-06 | 172,944,171 | 428,000 | 20.5950 | 839,740,000 | 2021-06-30 |
| 1105 | 2021-07-05 | 172,516,171 | 0 | 20.5440 | 839,740,000 | 2021-06-30 |
| 1106 | 2021-07-02 | 172,516,171 | -546,000 | 20.5440 | 839,740,000 | 2021-06-30 |
| 1107 | 2021-06-30 | 173,062,171 | -82,000 | 20.6090 | 839,740,000 | 2021-06-30 |
| 1108 | 2021-06-29 | 173,144,171 | 558,000 | 20.6188 | 839,740,000 | 2021-05-31 |
| 1109 | 2021-06-28 | 172,586,171 | -136,000 | 20.5523 | 839,740,000 | 2021-05-31 |
| 1110 | 2021-06-25 | 172,722,171 | 216,000 | 20.5685 | 839,740,000 | 2021-05-31 |
| 1111 | 2021-06-24 | 172,506,171 | -568,000 | 20.5428 | 839,740,000 | 2021-05-31 |
| 1112 | 2021-06-23 | 173,074,171 | -88,000 | 20.6104 | 839,740,000 | 2021-05-31 |
| 1113 | 2021-06-22 | 173,162,171 | 40,000 | 20.6209 | 839,740,000 | 2021-05-31 |
| 1114 | 2021-06-21 | 173,122,171 | 6,000 | 20.6162 | 839,740,000 | 2021-05-31 |
| 1115 | 2021-06-18 | 173,116,171 | 6,000 | 20.6154 | 839,740,000 | 2021-05-31 |
| 1116 | 2021-06-17 | 173,110,171 | -50,000 | 20.6147 | 839,740,000 | 2021-05-31 |
| 1117 | 2021-06-16 | 173,160,171 | -4,000 | 20.6207 | 839,740,000 | 2021-05-31 |
| 1118 | 2021-06-15 | 173,164,171 | -24,000 | 20.6212 | 839,740,000 | 2021-05-31 |
| 1119 | 2021-06-11 | 173,188,171 | -32,000 | 20.6240 | 839,740,000 | 2021-05-31 |
| 1120 | 2021-06-10 | 173,220,171 | -448,000 | 20.6278 | 839,740,000 | 2021-05-31 |
| 1121 | 2021-06-09 | 173,668,171 | -716,000 | 20.6812 | 839,740,000 | 2021-05-31 |
| 1122 | 2021-06-08 | 174,384,171 | 714,000 | 20.7664 | 839,740,000 | 2021-05-31 |
| 1123 | 2021-06-07 | 173,670,171 | 30,000 | 20.6814 | 839,740,000 | 2021-05-31 |
| 1124 | 2021-06-04 | 173,640,171 | 2,000 | 20.6778 | 839,740,000 | 2021-05-31 |
| 1125 | 2021-06-03 | 173,638,171 | 2,000 | 20.6776 | 839,740,000 | 2021-05-31 |
| 1126 | 2021-06-02 | 173,636,171 | 200,000 | 20.6774 | 839,740,000 | 2021-05-31 |
| 1127 | 2021-06-01 | 173,436,171 | 6,000 | 20.6536 | 839,740,000 | 2021-05-31 |
| 1128 | 2021-05-31 | 173,430,171 | -178,000 | 20.6528 | 839,740,000 | 2021-05-31 |
| 1129 | 2021-05-28 | 173,608,171 | -432,000 | 20.6740 | 839,740,000 | 2021-04-30 |
| 1130 | 2021-05-27 | 174,040,171 | 494,000 | 20.7255 | 839,740,000 | 2021-04-30 |
| 1131 | 2021-05-26 | 173,546,171 | 0 | 20.6667 | 839,740,000 | 2021-04-30 |
| 1132 | 2021-05-25 | 173,546,171 | 0 | 20.6667 | 839,740,000 | 2021-04-30 |
| 1133 | 2021-05-24 | 173,546,171 | -4,000 | 20.6667 | 839,740,000 | 2021-04-30 |
| 1134 | 2021-05-21 | 173,550,171 | 22,000 | 20.6671 | 839,740,000 | 2021-04-30 |
| 1135 | 2021-05-20 | 173,528,171 | 4,000 | 20.6645 | 839,740,000 | 2021-04-30 |
| 1136 | 2021-05-18 | 173,524,171 | 0 | 20.6640 | 839,740,000 | 2021-04-30 |
| 1137 | 2021-05-17 | 173,524,171 | 0 | 20.6640 | 839,740,000 | 2021-04-30 |
| 1138 | 2021-05-14 | 173,524,171 | 0 | 20.6640 | 839,740,000 | 2021-04-30 |
| 1139 | 2021-05-13 | 173,524,171 | -4,000 | 20.6640 | 839,740,000 | 2021-04-30 |
| 1140 | 2021-05-12 | 173,528,171 | 0 | 20.6645 | 839,740,000 | 2021-04-30 |
| 1141 | 2021-05-11 | 173,528,171 | 0 | 20.6645 | 839,740,000 | 2021-04-30 |
| 1142 | 2021-05-10 | 173,528,171 | 0 | 20.6645 | 839,740,000 | 2021-04-30 |
| 1143 | 2021-05-07 | 173,528,171 | 0 | 20.6645 | 839,740,000 | 2021-04-30 |
| 1144 | 2021-05-06 | 173,528,171 | 0 | 20.6645 | 839,740,000 | 2021-04-30 |
| 1145 | 2021-05-05 | 173,528,171 | 0 | 20.6645 | 839,740,000 | 2021-04-30 |
| 1146 | 2021-05-04 | 173,528,171 | -72,000 | 20.6645 | 839,740,000 | 2021-04-30 |
| 1147 | 2021-05-03 | 173,600,171 | 0 | 20.6731 | 839,740,000 | 2021-04-30 |
| 1148 | 2021-04-30 | 173,600,171 | 6,000 | 20.6731 | 839,740,000 | 2021-04-30 |
| 1149 | 2021-04-29 | 173,594,171 | 2,000 | 20.6724 | 839,740,000 | 2021-03-31 |
| 1150 | 2021-04-28 | 173,592,171 | -440,000 | 20.6721 | 839,740,000 | 2021-03-31 |
| 1151 | 2021-04-27 | 174,032,171 | 0 | 20.7245 | 839,740,000 | 2021-03-31 |
| 1152 | 2021-04-26 | 174,032,171 | 0 | 20.7245 | 839,740,000 | 2021-03-31 |
| 1153 | 2021-04-23 | 174,032,171 | 0 | 20.7245 | 839,740,000 | 2021-03-31 |
| 1154 | 2021-04-22 | 174,032,171 | 0 | 20.7245 | 839,740,000 | 2021-03-31 |
| 1155 | 2021-04-21 | 174,032,171 | 0 | 20.7245 | 839,740,000 | 2021-03-31 |
| 1156 | 2021-04-20 | 174,032,171 | 0 | 20.7245 | 839,740,000 | 2021-03-31 |
| 1157 | 2021-04-19 | 174,032,171 | -2,000 | 20.7245 | 839,740,000 | 2021-03-31 |
| 1158 | 2021-04-16 | 174,034,171 | -2,000 | 20.7248 | 839,740,000 | 2021-03-31 |
| 1159 | 2021-04-15 | 174,036,171 | 184,000 | 20.7250 | 839,740,000 | 2021-03-31 |
| 1160 | 2021-04-14 | 173,852,171 | -2,000 | 20.7031 | 839,740,000 | 2021-03-31 |
| 1161 | 2021-04-13 | 173,854,171 | -60,000 | 20.7033 | 839,740,000 | 2021-03-31 |
| 1162 | 2021-04-12 | 173,914,171 | 0 | 20.7105 | 839,740,000 | 2021-03-31 |
| 1163 | 2021-04-09 | 173,914,171 | 16,000 | 20.7105 | 839,740,000 | 2021-03-31 |
| 1164 | 2021-04-08 | 173,898,171 | -4,000 | 20.7086 | 839,740,000 | 2021-03-31 |
| 1165 | 2021-04-07 | 173,902,171 | -20,000 | 20.7090 | 839,740,000 | 2021-03-31 |
| 1166 | 2021-04-01 | 173,922,171 | 0 | 20.7114 | 839,740,000 | 2021-03-31 |
| 1167 | 2021-03-31 | 173,922,171 | 228,000 | 20.7114 | 839,740,000 | 2021-03-31 |
| 1168 | 2021-03-30 | 173,694,171 | 0 | 20.6843 | 839,740,000 | 2021-02-28 |
| 1169 | 2021-03-29 | 173,694,171 | 0 | 20.6843 | 839,740,000 | 2021-02-28 |
| 1170 | 2021-03-26 | 173,694,171 | 224,000 | 20.6843 | 839,740,000 | 2021-02-28 |
| 1171 | 2021-03-25 | 173,470,171 | 0 | 20.6576 | 839,740,000 | 2021-02-28 |
| 1172 | 2021-03-24 | 173,470,171 | 0 | 20.6576 | 839,740,000 | 2021-02-28 |
| 1173 | 2021-03-23 | 173,470,171 | 0 | 20.6576 | 839,740,000 | 2021-02-28 |
| 1174 | 2021-03-22 | 173,470,171 | 100,000 | 20.6576 | 839,740,000 | 2021-02-28 |
| 1175 | 2021-03-19 | 173,370,171 | 0 | 20.6457 | 839,740,000 | 2021-02-28 |
| 1176 | 2021-03-18 | 173,370,171 | -14,000 | 20.6457 | 839,740,000 | 2021-02-28 |
| 1177 | 2021-03-17 | 173,384,171 | -2,000 | 20.6474 | 839,740,000 | 2021-02-28 |
| 1178 | 2021-03-16 | 173,386,171 | 0 | 20.6476 | 839,740,000 | 2021-02-28 |
| 1179 | 2021-03-15 | 173,386,171 | 100,000 | 20.6476 | 839,740,000 | 2021-02-28 |
| 1180 | 2021-03-12 | 173,286,171 | 2,000 | 20.6357 | 839,740,000 | 2021-02-28 |
| 1181 | 2021-03-11 | 173,284,171 | -30,000 | 20.6355 | 839,740,000 | 2021-02-28 |
| 1182 | 2021-03-10 | 173,314,171 | -4,000 | 20.6390 | 839,740,000 | 2021-02-28 |
| 1183 | 2021-03-09 | 173,318,171 | -40,000 | 20.6395 | 839,740,000 | 2021-02-28 |
| 1184 | 2021-03-08 | 173,358,171 | 0 | 20.6443 | 839,740,000 | 2021-02-28 |
| 1185 | 2021-03-05 | 173,358,171 | 0 | 20.6443 | 839,740,000 | 2021-02-28 |
| 1186 | 2021-03-04 | 173,358,171 | 0 | 20.6443 | 839,740,000 | 2021-02-28 |
| 1187 | 2021-03-03 | 173,358,171 | 0 | 20.6443 | 839,740,000 | 2021-02-28 |
| 1188 | 2021-03-02 | 173,358,171 | 102,000 | 20.6443 | 839,740,000 | 2021-02-28 |
| 1189 | 2021-03-01 | 173,256,171 | 0 | 20.6321 | 839,740,000 | 2021-02-28 |
| 1190 | 2021-02-26 | 173,256,171 | 0 | 20.6321 | 839,740,000 | 2021-01-31 |
| 1191 | 2021-02-25 | 173,256,171 | -30,000 | 20.6321 | 839,740,000 | 2021-01-31 |
| 1192 | 2021-02-24 | 173,286,171 | 16,000 | 20.6357 | 839,740,000 | 2021-01-31 |
| 1193 | 2021-02-23 | 173,270,171 | 4,000 | 20.6338 | 839,740,000 | 2021-01-31 |
| 1194 | 2021-02-22 | 173,266,171 | 0 | 20.6333 | 839,740,000 | 2021-01-31 |
| 1195 | 2021-02-19 | 173,266,171 | -18,000 | 20.6333 | 839,740,000 | 2021-01-31 |
| 1196 | 2021-02-18 | 173,284,171 | -10,000 | 20.6355 | 839,740,000 | 2021-01-31 |
| 1197 | 2021-02-17 | 173,294,171 | -2,000 | 20.6366 | 839,740,000 | 2021-01-31 |
| 1198 | 2021-02-16 | 173,296,171 | -72,000 | 20.6369 | 839,740,000 | 2021-01-31 |
| 1199 | 2021-02-11 | 173,368,171 | 0 | 20.6455 | 839,740,000 | 2021-01-31 |
| 1200 | 2021-02-10 | 173,368,171 | 8,000 | 20.6455 | 839,740,000 | 2021-01-31 |
| 1201 | 2021-02-09 | 173,360,171 | -22,000 | 20.6445 | 839,740,000 | 2021-01-31 |
| 1202 | 2021-02-08 | 173,382,171 | -40,000 | 20.6471 | 839,740,000 | 2021-01-31 |
| 1203 | 2021-02-05 | 173,422,171 | 18,000 | 20.6519 | 839,740,000 | 2021-01-31 |
| 1204 | 2021-02-04 | 173,404,171 | 0 | 20.6497 | 839,740,000 | 2021-01-31 |
| 1205 | 2021-02-03 | 173,404,171 | 4,000 | 20.6497 | 839,740,000 | 2021-01-31 |
| 1206 | 2021-02-02 | 173,400,171 | 0 | 20.6493 | 839,740,000 | 2021-01-31 |
| 1207 | 2021-02-01 | 173,400,171 | -908,000 | 20.6493 | 839,740,000 | 2021-01-31 |
| 1208 | 2021-01-29 | 174,308,171 | 0 | 20.7574 | 839,740,000 | 2020-12-31 |
| 1209 | 2021-01-28 | 174,308,171 | 4,000 | 20.7574 | 839,740,000 | 2020-12-31 |
| 1210 | 2021-01-27 | 174,304,171 | -228,000 | 20.7569 | 839,740,000 | 2020-12-31 |
| 1211 | 2021-01-26 | 174,532,171 | 0 | 20.7841 | 839,740,000 | 2020-12-31 |
| 1212 | 2021-01-25 | 174,532,171 | -644,000 | 20.7841 | 839,740,000 | 2020-12-31 |
| 1213 | 2021-01-22 | 175,176,171 | -6,000 | 20.8608 | 839,740,000 | 2020-12-31 |
| 1214 | 2021-01-21 | 175,182,171 | 40,000 | 20.8615 | 839,740,000 | 2020-12-31 |
| 1215 | 2021-01-20 | 175,142,171 | 24,000 | 20.8567 | 839,740,000 | 2020-12-31 |
| 1216 | 2021-01-19 | 175,118,171 | 74,000 | 20.8539 | 839,740,000 | 2020-12-31 |
| 1217 | 2021-01-18 | 175,044,171 | -60,000 | 20.8450 | 839,740,000 | 2020-12-31 |
| 1218 | 2021-01-15 | 175,104,171 | -280,000 | 20.8522 | 839,740,000 | 2020-12-31 |
| 1219 | 2021-01-14 | 175,384,171 | -1,022,000 | 20.8855 | 839,740,000 | 2020-12-31 |
| 1220 | 2021-01-13 | 176,406,171 | -36,000 | 21.0072 | 839,740,000 | 2020-12-31 |
| 1221 | 2021-01-12 | 176,442,171 | 0 | 21.0115 | 839,740,000 | 2020-12-31 |
| 1222 | 2021-01-11 | 176,442,171 | 56,000 | 21.0115 | 839,740,000 | 2020-12-31 |
| 1223 | 2021-01-08 | 176,386,171 | -24,000 | 21.0049 | 839,740,000 | 2020-12-31 |
| 1224 | 2021-01-07 | 176,410,171 | -6,000 | 21.0077 | 839,740,000 | 2020-12-31 |
| 1225 | 2021-01-06 | 176,416,171 | 62,000 | 21.0084 | 839,740,000 | 2020-12-31 |
| 1226 | 2021-01-05 | 176,354,171 | 36,000 | 21.0010 | 839,740,000 | 2020-12-31 |
| 1227 | 2021-01-04 | 176,318,171 | 0 | 20.9968 | 839,740,000 | 2020-12-31 |
| 1228 | 2020-12-31 | 176,318,171 | 0 | 20.9968 | 839,740,000 | 2020-12-31 |
| 1229 | 2020-12-30 | 176,318,171 | 70,000 | 20.9968 | 839,740,000 | 2020-11-30 |
| 1230 | 2020-12-29 | 176,248,171 | 14,000 | 20.9884 | 839,740,000 | 2020-11-30 |
| 1231 | 2020-12-28 | 176,234,171 | 206,000 | 20.9868 | 839,740,000 | 2020-11-30 |
| 1232 | 2020-12-24 | 176,028,171 | 0 | 20.9622 | 839,740,000 | 2020-11-30 |
| 1233 | 2020-12-23 | 176,028,171 | 248,000 | 20.9622 | 839,740,000 | 2020-11-30 |
| 1234 | 2020-12-22 | 175,780,171 | -2,000 | 20.9327 | 839,740,000 | 2020-11-30 |
| 1235 | 2020-12-21 | 175,782,171 | 104,000 | 20.9329 | 839,740,000 | 2020-11-30 |
| 1236 | 2020-12-18 | 175,678,171 | -66,000 | 20.9205 | 839,740,000 | 2020-11-30 |
| 1237 | 2020-12-17 | 175,744,171 | 106,000 | 20.9284 | 839,740,000 | 2020-11-30 |
| 1238 | 2020-12-16 | 175,638,171 | 0 | 20.9158 | 839,740,000 | 2020-11-30 |
| 1239 | 2020-12-15 | 175,638,171 | -54,000 | 20.9158 | 839,740,000 | 2020-11-30 |
| 1240 | 2020-12-14 | 175,692,171 | -42,000 | 20.9222 | 839,740,000 | 2020-11-30 |
| 1241 | 2020-12-11 | 175,734,171 | -20,000 | 20.9272 | 839,740,000 | 2020-11-30 |
| 1242 | 2020-12-10 | 175,754,171 | 6,000 | 20.9296 | 839,740,000 | 2020-11-30 |
| 1243 | 2020-12-09 | 175,748,171 | 0 | 20.9289 | 839,740,000 | 2020-11-30 |
| 1244 | 2020-12-08 | 175,748,171 | 0 | 20.9289 | 839,740,000 | 2020-11-30 |
| 1245 | 2020-12-07 | 175,748,171 | 20,000 | 20.9289 | 839,740,000 | 2020-11-30 |
| 1246 | 2020-12-04 | 175,728,171 | 22,000 | 20.9265 | 839,740,000 | 2020-11-30 |
| 1247 | 2020-12-03 | 175,706,171 | 0 | 20.9239 | 839,740,000 | 2020-11-30 |
| 1248 | 2020-12-02 | 175,706,171 | -4,000 | 20.9239 | 839,740,000 | 2020-11-30 |
| 1249 | 2020-12-01 | 175,710,171 | 0 | 20.9244 | 839,740,000 | 2020-11-30 |
| 1250 | 2020-11-30 | 175,710,171 | 0 | 20.9244 | 839,740,000 | 2020-11-30 |
| 1251 | 2020-11-27 | 175,710,171 | -4,000 | 20.9244 | 839,740,000 | 2020-10-31 |
| 1252 | 2020-11-26 | 175,714,171 | 10,000 | 20.9248 | 839,740,000 | 2020-10-31 |
| 1253 | 2020-11-25 | 175,704,171 | -18,000 | 20.9236 | 839,740,000 | 2020-10-31 |
| 1254 | 2020-11-24 | 175,722,171 | 990,000 | 20.9258 | 839,740,000 | 2020-10-31 |
| 1255 | 2020-11-23 | 174,732,171 | 56,000 | 20.8079 | 839,740,000 | 2020-10-31 |
| 1256 | 2020-11-20 | 174,676,171 | 0 | 20.8012 | 839,740,000 | 2020-10-31 |
| 1257 | 2020-11-19 | 174,676,171 | -48,000 | 20.8012 | 839,740,000 | 2020-10-31 |
| 1258 | 2020-11-18 | 174,724,171 | 0 | 20.8069 | 839,740,000 | 2020-10-31 |
| 1259 | 2020-11-17 | 174,724,171 | 0 | 20.8069 | 839,740,000 | 2020-10-31 |
| 1260 | 2020-11-16 | 174,724,171 | 0 | 20.8069 | 839,740,000 | 2020-10-31 |
| 1261 | 2020-11-13 | 174,724,171 | 0 | 20.8069 | 839,740,000 | 2020-10-31 |
| 1262 | 2020-11-12 | 174,724,171 | -2,000 | 20.8069 | 839,740,000 | 2020-10-31 |
| 1263 | 2020-11-11 | 174,726,171 | -62,000 | 20.8072 | 839,740,000 | 2020-10-31 |
| 1264 | 2020-11-10 | 174,788,171 | 0 | 20.8146 | 839,740,000 | 2020-10-31 |
| 1265 | 2020-11-09 | 174,788,171 | 0 | 20.8146 | 839,740,000 | 2020-10-31 |
| 1266 | 2020-11-06 | 174,788,171 | 38,000 | 20.8146 | 839,740,000 | 2020-10-31 |
| 1267 | 2020-11-05 | 174,750,171 | 0 | 20.8100 | 839,740,000 | 2020-10-31 |
| 1268 | 2020-11-04 | 174,750,171 | -32,000 | 20.8100 | 839,740,000 | 2020-10-31 |
| 1269 | 2020-11-03 | 174,782,171 | 0 | 20.8138 | 839,740,000 | 2020-10-31 |
| 1270 | 2020-11-02 | 174,782,171 | 0 | 20.8138 | 839,740,000 | 2020-10-31 |
| 1271 | 2020-10-30 | 174,782,171 | 0 | 20.8138 | 839,740,000 | 2020-09-30 |
| 1272 | 2020-10-29 | 174,782,171 | 0 | 20.8138 | 839,740,000 | 2020-09-30 |
| 1273 | 2020-10-28 | 174,782,171 | -10,000 | 20.8138 | 839,740,000 | 2020-09-30 |
| 1274 | 2020-10-27 | 174,792,171 | -642,000 | 20.8150 | 839,740,000 | 2020-09-30 |
| 1275 | 2020-10-23 | 175,434,171 | 0 | 20.8915 | 839,740,000 | 2020-09-30 |
| 1276 | 2020-10-22 | 175,434,171 | -88,000 | 20.8915 | 839,740,000 | 2020-09-30 |
| 1277 | 2020-10-21 | 175,522,171 | 78,000 | 20.9020 | 839,740,000 | 2020-09-30 |
| 1278 | 2020-10-20 | 175,444,171 | -42,000 | 20.8927 | 839,740,000 | 2020-09-30 |
| 1279 | 2020-10-19 | 175,486,171 | 2,000 | 20.8977 | 839,740,000 | 2020-09-30 |
| 1280 | 2020-10-16 | 175,484,171 | 8,000 | 20.8974 | 839,740,000 | 2020-09-30 |
| 1281 | 2020-10-15 | 175,476,171 | 34,000 | 20.8965 | 839,740,000 | 2020-09-30 |
| 1282 | 2020-10-14 | 175,442,171 | -40,000 | 20.8924 | 839,740,000 | 2020-09-30 |
| 1283 | 2020-10-12 | 175,482,171 | 0 | 20.8972 | 839,740,000 | 2020-09-30 |
| 1284 | 2020-10-09 | 175,482,171 | 2,000 | 20.8972 | 839,740,000 | 2020-09-30 |
| 1285 | 2020-10-08 | 175,480,171 | 0 | 20.8970 | 839,740,000 | 2020-09-30 |
| 1286 | 2020-10-07 | 175,480,171 | 0 | 20.8970 | 839,740,000 | 2020-09-30 |
| 1287 | 2020-10-06 | 175,480,171 | 0 | 20.8970 | 839,740,000 | 2020-09-30 |
| 1288 | 2020-10-05 | 175,480,171 | 0 | 20.8970 | 839,740,000 | 2020-09-30 |
| 1289 | 2020-09-30 | 175,480,171 | -76,000 | 20.8970 | 839,740,000 | 2020-09-30 |
| 1290 | 2020-09-29 | 175,556,171 | 18,000 | 20.9060 | 839,740,000 | 2020-08-31 |
| 1291 | 2020-09-28 | 175,538,171 | 20,000 | 20.9039 | 839,740,000 | 2020-08-31 |
| 1292 | 2020-09-25 | 175,518,171 | 24,000 | 20.9015 | 839,740,000 | 2020-08-31 |
| 1293 | 2020-09-24 | 175,494,171 | -16,000 | 20.8986 | 839,740,000 | 2020-08-31 |
| 1294 | 2020-09-23 | 175,510,171 | 4,000 | 20.9005 | 839,740,000 | 2020-08-31 |
| 1295 | 2020-09-22 | 175,506,171 | -30,000 | 20.9001 | 839,740,000 | 2020-08-31 |
| 1296 | 2020-09-21 | 175,536,171 | 24,000 | 20.9036 | 839,740,000 | 2020-08-31 |
| 1297 | 2020-09-18 | 175,512,171 | -2,000 | 20.9008 | 839,740,000 | 2020-08-31 |
| 1298 | 2020-09-17 | 175,514,171 | -116,000 | 20.9010 | 839,740,000 | 2020-08-31 |
| 1299 | 2020-09-16 | 175,630,171 | 0 | 20.9148 | 839,740,000 | 2020-08-31 |
| 1300 | 2020-09-15 | 175,630,171 | 0 | 20.9148 | 839,740,000 | 2020-08-31 |
| 1301 | 2020-09-14 | 175,630,171 | -34,000 | 20.9148 | 839,740,000 | 2020-08-31 |
| 1302 | 2020-09-11 | 175,664,171 | 0 | 20.9189 | 839,740,000 | 2020-08-31 |
| 1303 | 2020-09-10 | 175,664,171 | -434,000 | 20.9189 | 839,740,000 | 2020-08-31 |
| 1304 | 2020-09-09 | 176,098,171 | -50,000 | 20.9706 | 839,740,000 | 2020-08-31 |
| 1305 | 2020-09-08 | 176,148,171 | -20,000 | 20.9765 | 839,740,000 | 2020-08-31 |
| 1306 | 2020-09-07 | 176,168,171 | -580,000 | 20.9789 | 839,740,000 | 2020-08-31 |
| 1307 | 2020-09-04 | 176,748,171 | -32,000 | 21.0480 | 839,740,000 | 2020-08-31 |
| 1308 | 2020-09-03 | 176,780,171 | 490,000 | 21.0518 | 839,740,000 | 2020-08-31 |
| 1309 | 2020-09-02 | 176,290,171 | 840,000 | 20.9934 | 839,740,000 | 2020-08-31 |
| 1310 | 2020-09-01 | 175,450,171 | -68,000 | 20.8934 | 839,740,000 | 2020-08-31 |
| 1311 | 2020-08-31 | 175,518,171 | -150,000 | 20.9015 | 839,740,000 | 2020-08-31 |
| 1312 | 2020-08-28 | 175,668,171 | 0 | 20.9194 | 839,740,000 | 2020-07-31 |
| 1313 | 2020-08-27 | 175,668,171 | 0 | 20.9194 | 839,740,000 | 2020-07-31 |
| 1314 | 2020-08-26 | 175,668,171 | 0 | 20.9194 | 839,740,000 | 2020-07-31 |
| 1315 | 2020-08-25 | 175,668,171 | -6,000 | 20.9194 | 839,740,000 | 2020-07-31 |
| 1316 | 2020-08-24 | 175,674,171 | 12,000 | 20.9201 | 839,740,000 | 2020-07-31 |
| 1317 | 2020-08-21 | 175,662,171 | 2,000 | 20.9186 | 839,740,000 | 2020-07-31 |
| 1318 | 2020-08-20 | 175,660,171 | 10,000 | 20.9184 | 839,740,000 | 2020-07-31 |
| 1319 | 2020-08-19 | 175,650,171 | 0 | 20.9172 | 839,740,000 | 2020-07-31 |
| 1320 | 2020-08-18 | 175,650,171 | 70,000 | 20.9172 | 839,740,000 | 2020-07-31 |
| 1321 | 2020-08-17 | 175,580,171 | 980,000 | 20.9089 | 839,740,000 | 2020-07-31 |
| 1322 | 2020-08-14 | 174,600,171 | 12,000 | 20.7922 | 839,740,000 | 2020-07-31 |
| 1323 | 2020-08-13 | 174,588,171 | 10,000 | 20.7907 | 839,740,000 | 2020-07-31 |
| 1324 | 2020-08-12 | 174,578,171 | -8,000 | 20.7896 | 839,740,000 | 2020-07-31 |
| 1325 | 2020-08-11 | 174,586,171 | 0 | 20.7905 | 839,740,000 | 2020-07-31 |
| 1326 | 2020-08-10 | 174,586,171 | 10,000 | 20.7905 | 839,740,000 | 2020-07-31 |
| 1327 | 2020-08-07 | 174,576,171 | 0 | 20.7893 | 839,740,000 | 2020-07-31 |
| 1328 | 2020-08-06 | 174,576,171 | 2,000 | 20.7893 | 839,740,000 | 2020-07-31 |
| 1329 | 2020-08-05 | 174,574,171 | 0 | 20.7891 | 839,740,000 | 2020-07-31 |
| 1330 | 2020-08-04 | 174,574,171 | 6,000 | 20.7891 | 839,740,000 | 2020-07-31 |
| 1331 | 2020-08-03 | 174,568,171 | 0 | 20.7884 | 839,740,000 | 2020-07-31 |
| 1332 | 2020-07-31 | 174,568,171 | 0 | 20.7884 | 839,740,000 | 2020-07-31 |
| 1333 | 2020-07-30 | 174,568,171 | 308,000 | 20.7884 | 839,740,000 | 2020-06-30 |
| 1334 | 2020-07-29 | 174,260,171 | 14,000 | 20.7517 | 839,740,000 | 2020-06-30 |
| 1335 | 2020-07-28 | 174,246,171 | 0 | 20.7500 | 839,740,000 | 2020-06-30 |
| 1336 | 2020-07-27 | 174,246,171 | 4,000 | 20.7500 | 839,740,000 | 2020-06-30 |
| 1337 | 2020-07-24 | 174,242,171 | -992,000 | 20.7495 | 839,740,000 | 2020-06-30 |
| 1338 | 2020-07-23 | 175,234,171 | -380,000 | 20.8677 | 839,740,000 | 2020-06-30 |
| 1339 | 2020-07-22 | 175,614,171 | -1,904,000 | 20.9129 | 839,740,000 | 2020-06-30 |
| 1340 | 2020-07-21 | 177,518,171 | -38,000 | 21.1397 | 839,740,000 | 2020-06-30 |
| 1341 | 2020-07-20 | 177,556,171 | -252,000 | 21.1442 | 839,740,000 | 2020-06-30 |
| 1342 | 2020-07-17 | 177,808,171 | -40,000 | 21.1742 | 839,740,000 | 2020-06-30 |
| 1343 | 2020-07-16 | 177,848,171 | 6,000 | 21.1790 | 839,740,000 | 2020-06-30 |
| 1344 | 2020-07-15 | 177,842,171 | -1,124,000 | 21.1782 | 839,740,000 | 2020-06-30 |
| 1345 | 2020-07-14 | 178,966,171 | -1,314,000 | 21.3121 | 839,740,000 | 2020-06-30 |
| 1346 | 2020-07-13 | 180,280,171 | -148,000 | 21.4686 | 839,740,000 | 2020-06-30 |
| 1347 | 2020-07-10 | 180,428,171 | -6,000 | 21.4862 | 839,740,000 | 2020-06-30 |
| 1348 | 2020-07-09 | 180,434,171 | -51,110,000 | 21.4869 | 839,740,000 | 2020-06-30 |
| 1349 | 2020-07-08 | 231,544,171 | 0 | 27.5733 | 839,740,000 | 2020-06-30 |
| 1350 | 2020-07-07 | 231,544,171 | 0 | 27.5733 | 839,740,000 | 2020-06-30 |
| 1351 | 2020-07-06 | 231,544,171 | 0 | 27.5733 | 839,740,000 | 2020-06-30 |
| 1352 | 2020-07-03 | 231,544,171 | 0 | 27.5733 | 839,740,000 | 2020-06-30 |
| 1353 | 2020-07-02 | 231,544,171 | -284,000 | 27.5733 | 839,740,000 | 2020-06-30 |
| 1354 | 2020-06-30 | 231,828,171 | 0 | 27.6071 | 839,740,000 | 2020-06-30 |
| 1355 | 2020-06-29 | 231,828,171 | -50,000 | 27.6071 | 839,740,000 | 2020-05-31 |
| 1356 | 2020-06-26 | 231,878,171 | -96,000 | 27.6131 | 839,740,000 | 2020-05-31 |
| 1357 | 2020-06-24 | 231,974,171 | 0 | 27.6245 | 839,740,000 | 2020-05-31 |
| 1358 | 2020-06-23 | 231,974,171 | -44,000 | 27.6245 | 839,740,000 | 2020-05-31 |
| 1359 | 2020-06-22 | 232,018,171 | -4,000 | 27.6298 | 839,740,000 | 2020-05-31 |
| 1360 | 2020-06-19 | 232,022,171 | -1,316,000 | 27.6302 | 839,740,000 | 2020-05-31 |
| 1361 | 2020-06-18 | 233,338,171 | -412,000 | 27.7870 | 839,740,000 | 2020-05-31 |
| 1362 | 2020-06-17 | 233,750,171 | -194,000 | 27.8360 | 839,740,000 | 2020-05-31 |
| 1363 | 2020-06-16 | 233,944,171 | 2,000 | 27.8591 | 839,740,000 | 2020-05-31 |
| 1364 | 2020-06-15 | 233,942,171 | -232,000 | 27.8589 | 839,740,000 | 2020-05-31 |
| 1365 | 2020-06-12 | 234,174,171 | -122,000 | 27.8865 | 839,740,000 | 2020-05-31 |
| 1366 | 2020-06-11 | 234,296,171 | -214,000 | 27.9010 | 839,740,000 | 2020-05-31 |
| 1367 | 2020-06-10 | 234,510,171 | -54,000 | 27.9265 | 839,740,000 | 2020-05-31 |
| 1368 | 2020-06-09 | 234,564,171 | 0 | 27.9330 | 839,740,000 | 2020-05-31 |
| 1369 | 2020-06-08 | 234,564,171 | -6,000 | 27.9330 | 839,740,000 | 2020-05-31 |
| 1370 | 2020-06-05 | 234,570,171 | 0 | 27.9337 | 839,740,000 | 2020-05-31 |
| 1371 | 2020-06-04 | 234,570,171 | 0 | 27.9337 | 839,740,000 | 2020-05-31 |
| 1372 | 2020-06-03 | 234,570,171 | -80,000 | 27.9337 | 839,740,000 | 2020-05-31 |
| 1373 | 2020-06-02 | 234,650,171 | 0 | 27.9432 | 839,740,000 | 2020-05-31 |
| 1374 | 2020-06-01 | 234,650,171 | 530,000 | 27.9432 | 839,740,000 | 2020-05-31 |
| 1375 | 2020-05-29 | 234,120,171 | 46,000 | 27.8801 | 839,740,000 | 2020-04-30 |
| 1376 | 2020-05-28 | 234,074,171 | 8,000 | 27.8746 | 839,740,000 | 2020-04-30 |
| 1377 | 2020-05-27 | 234,066,171 | 16,000 | 27.8736 | 839,740,000 | 2020-04-30 |
| 1378 | 2020-05-26 | 234,050,171 | -20,000 | 27.8717 | 839,740,000 | 2020-04-30 |
| 1379 | 2020-05-25 | 234,070,171 | 0 | 27.8741 | 839,740,000 | 2020-04-30 |
| 1380 | 2020-05-22 | 234,070,171 | 0 | 27.8741 | 839,740,000 | 2020-04-30 |
| 1381 | 2020-05-21 | 234,070,171 | 0 | 27.8741 | 839,740,000 | 2020-04-30 |
| 1382 | 2020-05-20 | 234,070,171 | 0 | 27.8741 | 839,740,000 | 2020-04-30 |
| 1383 | 2020-05-19 | 234,070,171 | -6,000 | 27.8741 | 839,740,000 | 2020-04-30 |
| 1384 | 2020-05-18 | 234,076,171 | 38,000 | 27.8748 | 839,740,000 | 2020-04-30 |
| 1385 | 2020-05-15 | 234,038,171 | 0 | 27.8703 | 839,740,000 | 2020-04-30 |
| 1386 | 2020-05-14 | 234,038,171 | 30,000 | 27.8703 | 839,740,000 | 2020-04-30 |
| 1387 | 2020-05-13 | 234,008,171 | -20,000 | 27.8667 | 839,740,000 | 2020-04-30 |
| 1388 | 2020-05-12 | 234,028,171 | 0 | 27.8691 | 839,740,000 | 2020-04-30 |
| 1389 | 2020-05-11 | 234,028,171 | 0 | 27.8691 | 839,740,000 | 2020-04-30 |
| 1390 | 2020-05-08 | 234,028,171 | -4,000 | 27.8691 | 839,740,000 | 2020-04-30 |
| 1391 | 2020-05-07 | 234,032,171 | 0 | 27.8696 | 839,740,000 | 2020-04-30 |
| 1392 | 2020-05-06 | 234,032,171 | -8,000 | 27.8696 | 839,740,000 | 2020-04-30 |
| 1393 | 2020-05-05 | 234,040,171 | 0 | 27.8706 | 839,740,000 | 2020-04-30 |
| 1394 | 2020-05-04 | 234,040,171 | 0 | 27.8706 | 839,740,000 | 2020-04-30 |
| 1395 | 2020-04-29 | 234,040,171 | -6,000 | 27.8706 | 839,740,000 | 2020-03-31 |
| 1396 | 2020-04-28 | 234,046,171 | 2,000 | 27.8713 | 839,740,000 | 2020-03-31 |
| 1397 | 2020-04-27 | 234,044,171 | 80,000 | 27.8710 | 839,740,000 | 2020-03-31 |
| 1398 | 2020-04-24 | 233,964,171 | 6,000 | 27.8615 | 839,740,000 | 2020-03-31 |
| 1399 | 2020-04-23 | 233,958,171 | 0 | 27.8608 | 839,740,000 | 2020-03-31 |
| 1400 | 2020-04-22 | 233,958,171 | -110,000 | 27.8608 | 839,740,000 | 2020-03-31 |
| 1401 | 2020-04-21 | 234,068,171 | 0 | 27.8739 | 839,740,000 | 2020-03-31 |
| 1402 | 2020-04-20 | 234,068,171 | -30,000 | 27.8739 | 839,740,000 | 2020-03-31 |
| 1403 | 2020-04-17 | 234,098,171 | 0 | 27.8775 | 839,740,000 | 2020-03-31 |
| 1404 | 2020-04-16 | 234,098,171 | 0 | 27.8775 | 839,740,000 | 2020-03-31 |
| 1405 | 2020-04-15 | 234,098,171 | 0 | 27.8775 | 839,740,000 | 2020-03-31 |
| 1406 | 2020-04-14 | 234,098,171 | 0 | 27.8775 | 839,740,000 | 2020-03-31 |
| 1407 | 2020-04-09 | 234,098,171 | -60,000 | 27.8775 | 839,740,000 | 2020-03-31 |
| 1408 | 2020-04-08 | 234,158,171 | 0 | 27.8846 | 839,740,000 | 2020-03-31 |
| 1409 | 2020-04-07 | 234,158,171 | -4,000 | 27.8846 | 839,740,000 | 2020-03-31 |
| 1410 | 2020-04-06 | 234,162,171 | 168,000 | 27.8851 | 839,740,000 | 2020-03-31 |
| 1411 | 2020-04-03 | 233,994,171 | 0 | 27.8651 | 839,740,000 | 2020-03-31 |
| 1412 | 2020-04-02 | 233,994,171 | 4,000 | 27.8651 | 839,740,000 | 2020-03-31 |
| 1413 | 2020-04-01 | 233,990,171 | -308,000 | 27.8646 | 839,740,000 | 2020-03-31 |
| 1414 | 2020-03-31 | 234,298,171 | 102,000 | 27.9013 | 839,740,000 | 2020-03-31 |
| 1415 | 2020-03-30 | 234,196,171 | 2,000 | 27.8891 | 839,740,000 | 2020-02-29 |
| 1416 | 2020-03-27 | 234,194,171 | 100,000 | 27.8889 | 839,740,000 | 2020-02-29 |
| 1417 | 2020-03-26 | 234,094,171 | 0 | 27.8770 | 839,740,000 | 2020-02-29 |
| 1418 | 2020-03-25 | 234,094,171 | -62,000 | 27.8770 | 839,740,000 | 2020-02-29 |
| 1419 | 2020-03-24 | 234,156,171 | 0 | 27.8844 | 839,740,000 | 2020-02-29 |
| 1420 | 2020-03-23 | 234,156,171 | 0 | 27.8844 | 839,740,000 | 2020-02-29 |
| 1421 | 2020-03-20 | 234,156,171 | 254,000 | 27.8844 | 839,740,000 | 2020-02-29 |
| 1422 | 2020-03-19 | 233,902,171 | -46,000 | 27.8541 | 839,740,000 | 2020-02-29 |
| 1423 | 2020-03-18 | 233,948,171 | -48,000 | 27.8596 | 839,740,000 | 2020-02-29 |
| 1424 | 2020-03-17 | 233,996,171 | -38,000 | 27.8653 | 839,740,000 | 2020-02-29 |
| 1425 | 2020-03-16 | 234,034,171 | 96,000 | 27.8698 | 839,740,000 | 2020-02-29 |
| 1426 | 2020-03-13 | 233,938,171 | 50,000 | 27.8584 | 839,740,000 | 2020-02-29 |
| 1427 | 2020-03-12 | 233,888,171 | 20,000 | 27.8525 | 839,740,000 | 2020-02-29 |
| 1428 | 2020-03-11 | 233,868,171 | 2,000 | 27.8501 | 839,740,000 | 2020-02-29 |
| 1429 | 2020-03-10 | 233,866,171 | 16,000 | 27.8498 | 839,740,000 | 2020-02-29 |
| 1430 | 2020-03-09 | 233,850,171 | 2,000 | 27.8479 | 839,740,000 | 2020-02-29 |
| 1431 | 2020-03-06 | 233,848,171 | 22,000 | 27.8477 | 839,740,000 | 2020-02-29 |
| 1432 | 2020-03-05 | 233,826,171 | 20,000 | 27.8451 | 839,740,000 | 2020-02-29 |
| 1433 | 2020-03-04 | 233,806,171 | -198,000 | 27.8427 | 839,740,000 | 2020-02-29 |
| 1434 | 2020-03-03 | 234,004,171 | 0 | 27.8663 | 839,740,000 | 2020-02-29 |
| 1435 | 2020-03-02 | 234,004,171 | 0 | 27.8663 | 839,740,000 | 2020-02-29 |
| 1436 | 2020-02-28 | 234,004,171 | 0 | 27.8663 | 839,740,000 | 2020-01-31 |
| 1437 | 2020-02-27 | 234,004,171 | -12,000 | 27.8663 | 839,740,000 | 2020-01-31 |
| 1438 | 2020-02-26 | 234,016,171 | 2,000 | 27.8677 | 839,740,000 | 2020-01-31 |
| 1439 | 2020-02-25 | 234,014,171 | 0 | 27.8675 | 839,740,000 | 2020-01-31 |
| 1440 | 2020-02-24 | 234,014,171 | 0 | 27.8675 | 839,740,000 | 2020-01-31 |
| 1441 | 2020-02-21 | 234,014,171 | 0 | 27.8675 | 839,740,000 | 2020-01-31 |
| 1442 | 2020-02-20 | 234,014,171 | 6,000 | 27.8675 | 839,740,000 | 2020-01-31 |
| 1443 | 2020-02-19 | 234,008,171 | 0 | 27.8667 | 839,740,000 | 2020-01-31 |
| 1444 | 2020-02-18 | 234,008,171 | 0 | 27.8667 | 839,740,000 | 2020-01-31 |
| 1445 | 2020-02-17 | 234,008,171 | 0 | 27.8667 | 839,740,000 | 2020-01-31 |
| 1446 | 2020-02-14 | 234,008,171 | 0 | 27.8667 | 839,740,000 | 2020-01-31 |
| 1447 | 2020-02-13 | 234,008,171 | 0 | 27.8667 | 839,740,000 | 2020-01-31 |
| 1448 | 2020-02-12 | 234,008,171 | -368,000 | 27.8667 | 839,740,000 | 2020-01-31 |
| 1449 | 2020-02-11 | 234,376,171 | 0 | 27.9106 | 839,740,000 | 2020-01-31 |
| 1450 | 2020-02-10 | 234,376,171 | 0 | 27.9106 | 839,740,000 | 2020-01-31 |
| 1451 | 2020-02-07 | 234,376,171 | -524,000 | 27.9106 | 839,740,000 | 2020-01-31 |
| 1452 | 2020-02-06 | 234,900,171 | 0 | 27.9730 | 839,740,000 | 2020-01-31 |
| 1453 | 2020-02-05 | 234,900,171 | 2,000 | 27.9730 | 839,740,000 | 2020-01-31 |
| 1454 | 2020-02-04 | 234,898,171 | -804,000 | 27.9727 | 839,740,000 | 2020-01-31 |
| 1455 | 2020-02-03 | 235,702,171 | 38,000 | 28.0685 | 839,740,000 | 2020-01-31 |
| 1456 | 2020-01-31 | 235,664,171 | -10,000 | 28.0639 | 839,740,000 | 2020-01-31 |
| 1457 | 2020-01-30 | 235,674,171 | -198,000 | 28.0651 | 839,740,000 | 2019-12-31 |
| 1458 | 2020-01-29 | 235,872,171 | 2,000 | 28.0887 | 839,740,000 | 2019-12-31 |
| 1459 | 2020-01-24 | 235,870,171 | 0 | 28.0885 | 839,740,000 | 2019-12-31 |
| 1460 | 2020-01-23 | 235,870,171 | -24,000 | 28.0885 | 839,740,000 | 2019-12-31 |
| 1461 | 2020-01-22 | 235,894,171 | 0 | 28.0913 | 839,740,000 | 2019-12-31 |
| 1462 | 2020-01-21 | 235,894,171 | -40,000 | 28.0913 | 839,740,000 | 2019-12-31 |
| 1463 | 2020-01-20 | 235,934,171 | 0 | 28.0961 | 839,740,000 | 2019-12-31 |
| 1464 | 2020-01-17 | 235,934,171 | 0 | 28.0961 | 839,740,000 | 2019-12-31 |
| 1465 | 2020-01-16 | 235,934,171 | 94,000 | 28.0961 | 839,740,000 | 2019-12-31 |
| 1466 | 2020-01-15 | 235,840,171 | -142,000 | 28.0849 | 839,740,000 | 2019-12-31 |
| 1467 | 2020-01-14 | 235,982,171 | 18,000 | 28.1018 | 839,740,000 | 2019-12-31 |
| 1468 | 2020-01-13 | 235,964,171 | 0 | 28.0997 | 839,740,000 | 2019-12-31 |
| 1469 | 2020-01-10 | 235,964,171 | 16,000 | 28.0997 | 839,740,000 | 2019-12-31 |
| 1470 | 2020-01-09 | 235,948,171 | 0 | 28.0978 | 839,740,000 | 2019-12-31 |
| 1471 | 2020-01-08 | 235,948,171 | 18,000 | 28.0978 | 839,740,000 | 2019-12-31 |
| 1472 | 2020-01-07 | 235,930,171 | 22,000 | 28.0956 | 839,740,000 | 2019-12-31 |
| 1473 | 2020-01-06 | 235,908,171 | -84,000 | 28.0930 | 839,740,000 | 2019-12-31 |
| 1474 | 2020-01-03 | 235,992,171 | -2,000 | 28.1030 | 839,740,000 | 2019-12-31 |
| 1475 | 2020-01-02 | 235,994,171 | 24,000 | 28.1032 | 839,740,000 | 2019-12-31 |
| 1476 | 2019-12-31 | 235,970,171 | 0 | 28.1004 | 839,740,000 | 2019-12-31 |
| 1477 | 2019-12-30 | 235,970,171 | -84,000 | 28.1004 | 839,740,000 | 2019-11-30 |
| 1478 | 2019-12-27 | 236,054,171 | 0 | 28.1104 | 839,740,000 | 2019-11-30 |
| 1479 | 2019-12-24 | 236,054,171 | 0 | 28.1104 | 839,740,000 | 2019-11-30 |
| 1480 | 2019-12-23 | 236,054,171 | 0 | 28.1104 | 839,740,000 | 2019-11-30 |
| 1481 | 2019-12-20 | 236,054,171 | 0 | 28.1104 | 839,740,000 | 2019-11-30 |
| 1482 | 2019-12-19 | 236,054,171 | -2,000 | 28.1104 | 839,740,000 | 2019-11-30 |
| 1483 | 2019-12-18 | 236,056,171 | 0 | 28.1106 | 839,740,000 | 2019-11-30 |
| 1484 | 2019-12-17 | 236,056,171 | 10,000 | 28.1106 | 839,740,000 | 2019-11-30 |
| 1485 | 2019-12-16 | 236,046,171 | -96,000 | 28.1094 | 839,740,000 | 2019-11-30 |
| 1486 | 2019-12-13 | 236,142,171 | -14,000 | 28.1209 | 839,740,000 | 2019-11-30 |
| 1487 | 2019-12-12 | 236,156,171 | 0 | 28.1225 | 839,740,000 | 2019-11-30 |
| 1488 | 2019-12-11 | 236,156,171 | 0 | 28.1225 | 839,740,000 | 2019-11-30 |
| 1489 | 2019-12-10 | 236,156,171 | 0 | 28.1225 | 839,740,000 | 2019-11-30 |
| 1490 | 2019-12-09 | 236,156,171 | 0 | 28.1225 | 839,740,000 | 2019-11-30 |
| 1491 | 2019-12-06 | 236,156,171 | 0 | 28.1225 | 839,740,000 | 2019-11-30 |
| 1492 | 2019-12-05 | 236,156,171 | 0 | 28.1225 | 839,740,000 | 2019-11-30 |
| 1493 | 2019-12-04 | 236,156,171 | 0 | 28.1225 | 839,740,000 | 2019-11-30 |
| 1494 | 2019-12-03 | 236,156,171 | 0 | 28.1225 | 839,740,000 | 2019-11-30 |
| 1495 | 2019-12-02 | 236,156,171 | 0 | 28.1225 | 839,740,000 | 2019-11-30 |
| 1496 | 2019-11-29 | 236,156,171 | 0 | 28.1225 | 839,740,000 | 2019-10-31 |
| 1497 | 2019-11-28 | 236,156,171 | 50,000 | 28.1225 | 839,740,000 | 2019-10-31 |
| 1498 | 2019-11-27 | 236,106,171 | 40,000 | 28.1166 | 839,740,000 | 2019-10-31 |
| 1499 | 2019-11-26 | 236,066,171 | 0 | 28.1118 | 839,740,000 | 2019-10-31 |
| 1500 | 2019-11-25 | 236,066,171 | 0 | 28.1118 | 839,740,000 | 2019-10-31 |
| 1501 | 2019-11-22 | 236,066,171 | 0 | 28.1118 | 839,740,000 | 2019-10-31 |
| 1502 | 2019-11-21 | 236,066,171 | 26,000 | 28.1118 | 839,740,000 | 2019-10-31 |
| 1503 | 2019-11-20 | 236,040,171 | 0 | 28.1087 | 839,740,000 | 2019-10-31 |
| 1504 | 2019-11-19 | 236,040,171 | 0 | 28.1087 | 839,740,000 | 2019-10-31 |
| 1505 | 2019-11-18 | 236,040,171 | -10,000 | 28.1087 | 839,740,000 | 2019-10-31 |
| 1506 | 2019-11-15 | 236,050,171 | 0 | 28.1099 | 839,740,000 | 2019-10-31 |
| 1507 | 2019-11-14 | 236,050,171 | 132,000 | 28.1099 | 839,740,000 | 2019-10-31 |
| 1508 | 2019-11-13 | 235,918,171 | 0 | 28.0942 | 839,740,000 | 2019-10-31 |
| 1509 | 2019-11-12 | 235,918,171 | -94,000 | 28.0942 | 839,740,000 | 2019-10-31 |
| 1510 | 2019-11-11 | 236,012,171 | 36,000 | 28.1054 | 839,740,000 | 2019-10-31 |
| 1511 | 2019-11-08 | 235,976,171 | 0 | 28.1011 | 839,740,000 | 2019-10-31 |
| 1512 | 2019-11-07 | 235,976,171 | -80,000 | 28.1011 | 839,740,000 | 2019-10-31 |
| 1513 | 2019-11-06 | 236,056,171 | 0 | 28.1106 | 839,740,000 | 2019-10-31 |
| 1514 | 2019-11-05 | 236,056,171 | -8,000 | 28.1106 | 839,740,000 | 2019-10-31 |
| 1515 | 2019-11-04 | 236,064,171 | 0 | 28.1116 | 839,740,000 | 2019-10-31 |
| 1516 | 2019-11-01 | 236,064,171 | 0 | 28.1116 | 839,740,000 | 2019-10-31 |
| 1517 | 2019-10-31 | 236,064,171 | 0 | 28.1116 | 839,740,000 | 2019-10-31 |
| 1518 | 2019-10-30 | 236,064,171 | 0 | 28.1116 | 839,740,000 | 2019-09-30 |
| 1519 | 2019-10-29 | 236,064,171 | 0 | 28.1116 | 839,740,000 | 2019-09-30 |
| 1520 | 2019-10-28 | 236,064,171 | 0 | 28.1116 | 839,740,000 | 2019-09-30 |
| 1521 | 2019-10-25 | 236,064,171 | 0 | 28.1116 | 839,740,000 | 2019-09-30 |
| 1522 | 2019-10-24 | 236,064,171 | 0 | 28.1116 | 839,740,000 | 2019-09-30 |
| 1523 | 2019-10-23 | 236,064,171 | -40,000 | 28.1116 | 839,740,000 | 2019-09-30 |
| 1524 | 2019-10-22 | 236,104,171 | 0 | 28.1163 | 839,740,000 | 2019-09-30 |
| 1525 | 2019-10-21 | 236,104,171 | 0 | 28.1163 | 839,740,000 | 2019-09-30 |
| 1526 | 2019-10-18 | 236,104,171 | -30,000 | 28.1163 | 839,740,000 | 2019-09-30 |
| 1527 | 2019-10-17 | 236,134,171 | 4,000 | 28.1199 | 839,740,000 | 2019-09-30 |
| 1528 | 2019-10-16 | 236,130,171 | 0 | 28.1194 | 839,740,000 | 2019-09-30 |
| 1529 | 2019-10-15 | 236,130,171 | 0 | 28.1194 | 839,740,000 | 2019-09-30 |
| 1530 | 2019-10-14 | 236,130,171 | 66,000 | 28.1194 | 839,740,000 | 2019-09-30 |
| 1531 | 2019-10-11 | 236,064,171 | 0 | 28.1116 | 839,740,000 | 2019-09-30 |
| 1532 | 2019-10-10 | 236,064,171 | 0 | 28.1116 | 839,740,000 | 2019-09-30 |
| 1533 | 2019-10-09 | 236,064,171 | 0 | 28.1116 | 839,740,000 | 2019-09-30 |
| 1534 | 2019-10-08 | 236,064,171 | 40,000 | 28.1116 | 839,740,000 | 2019-09-30 |
| 1535 | 2019-10-04 | 236,024,171 | 0 | 28.1068 | 839,740,000 | 2019-09-30 |
| 1536 | 2019-10-03 | 236,024,171 | 0 | 28.1068 | 839,740,000 | 2019-09-30 |
| 1537 | 2019-10-02 | 236,024,171 | 0 | 28.1068 | 839,740,000 | 2019-09-30 |
| 1538 | 2019-09-30 | 236,024,171 | 0 | 28.1068 | 839,740,000 | 2019-09-30 |
| 1539 | 2019-09-27 | 236,024,171 | 0 | 28.1068 | 839,740,000 | 2019-08-31 |
| 1540 | 2019-09-26 | 236,024,171 | 0 | 28.1068 | 839,740,000 | 2019-08-31 |
| 1541 | 2019-09-25 | 236,024,171 | 4,000 | 28.1068 | 839,740,000 | 2019-08-31 |
| 1542 | 2019-09-24 | 236,020,171 | -38,000 | 28.1063 | 839,740,000 | 2019-08-31 |
| 1543 | 2019-09-23 | 236,058,171 | -14,000 | 28.1109 | 839,740,000 | 2019-08-31 |
| 1544 | 2019-09-20 | 236,072,171 | -872 | 28.1125 | 839,740,000 | 2019-08-31 |
| 1545 | 2019-09-19 | 236,073,043 | -6,000 | 28.1126 | 839,740,000 | 2019-08-31 |
| 1546 | 2019-09-18 | 236,079,043 | 0 | 28.1133 | 839,740,000 | 2019-08-31 |
| 1547 | 2019-09-17 | 236,079,043 | 0 | 28.1133 | 839,740,000 | 2019-08-31 |
| 1548 | 2019-09-16 | 236,079,043 | -2,000 | 28.1133 | 839,740,000 | 2019-08-31 |
| 1549 | 2019-09-13 | 236,081,043 | 0 | 28.1136 | 839,740,000 | 2019-08-31 |
| 1550 | 2019-09-12 | 236,081,043 | 0 | 28.1136 | 839,740,000 | 2019-08-31 |
| 1551 | 2019-09-11 | 236,081,043 | 0 | 28.1136 | 839,740,000 | 2019-08-31 |
| 1552 | 2019-09-10 | 236,081,043 | 0 | 28.1136 | 839,740,000 | 2019-08-31 |
| 1553 | 2019-09-09 | 236,081,043 | -38,000 | 28.1136 | 839,740,000 | 2019-08-31 |
| 1554 | 2019-09-06 | 236,119,043 | 0 | 28.1181 | 839,740,000 | 2019-08-31 |
| 1555 | 2019-09-05 | 236,119,043 | 0 | 28.1181 | 839,740,000 | 2019-08-31 |
| 1556 | 2019-09-04 | 236,119,043 | 0 | 28.1181 | 839,740,000 | 2019-08-31 |
| 1557 | 2019-09-03 | 236,119,043 | 0 | 28.1181 | 839,740,000 | 2019-08-31 |
| 1558 | 2019-09-02 | 236,119,043 | 0 | 28.1181 | 839,740,000 | 2019-08-31 |
| 1559 | 2019-08-30 | 236,119,043 | 0 | 28.1181 | 839,740,000 | 2019-07-31 |
| 1560 | 2019-08-29 | 236,119,043 | 26,000 | 28.1181 | 839,740,000 | 2019-07-31 |
| 1561 | 2019-08-28 | 236,093,043 | 0 | 28.1150 | 839,740,000 | 2019-07-31 |
| 1562 | 2019-08-27 | 236,093,043 | 0 | 28.1150 | 839,740,000 | 2019-07-31 |
| 1563 | 2019-08-26 | 236,093,043 | -8,000 | 28.1150 | 839,740,000 | 2019-07-31 |
| 1564 | 2019-08-23 | 236,101,043 | 0 | 28.1160 | 839,740,000 | 2019-07-31 |
| 1565 | 2019-08-22 | 236,101,043 | -2,000 | 28.1160 | 839,740,000 | 2019-07-31 |
| 1566 | 2019-08-21 | 236,103,043 | 0 | 28.1162 | 839,740,000 | 2019-07-31 |
| 1567 | 2019-08-20 | 236,103,043 | 0 | 28.1162 | 839,740,000 | 2019-07-31 |
| 1568 | 2019-08-19 | 236,103,043 | 0 | 28.1162 | 839,740,000 | 2019-07-31 |
| 1569 | 2019-08-16 | 236,103,043 | -4,000 | 28.1162 | 839,740,000 | 2019-07-31 |
| 1570 | 2019-08-15 | 236,107,043 | 0 | 28.1167 | 839,740,000 | 2019-07-31 |
| 1571 | 2019-08-14 | 236,107,043 | 0 | 28.1167 | 839,740,000 | 2019-07-31 |
| 1572 | 2019-08-13 | 236,107,043 | 0 | 28.1167 | 839,740,000 | 2019-07-31 |
| 1573 | 2019-08-12 | 236,107,043 | 0 | 28.1167 | 839,740,000 | 2019-07-31 |
| 1574 | 2019-08-09 | 236,107,043 | 0 | 28.1167 | 839,740,000 | 2019-07-31 |
| 1575 | 2019-08-08 | 236,107,043 | 0 | 28.1167 | 839,740,000 | 2019-07-31 |
| 1576 | 2019-08-07 | 236,107,043 | 0 | 28.1167 | 839,740,000 | 2019-07-31 |
| 1577 | 2019-08-06 | 236,107,043 | 0 | 28.1167 | 839,740,000 | 2019-07-31 |
| 1578 | 2019-08-05 | 236,107,043 | 0 | 28.1167 | 839,740,000 | 2019-07-31 |
| 1579 | 2019-08-02 | 236,107,043 | 0 | 28.1167 | 839,740,000 | 2019-07-31 |
| 1580 | 2019-08-01 | 236,107,043 | -42,000 | 28.1167 | 839,740,000 | 2019-07-31 |
| 1581 | 2019-07-31 | 236,149,043 | 0 | 28.1217 | 839,740,000 | 2019-07-31 |
| 1582 | 2019-07-30 | 236,149,043 | 0 | 28.1217 | 839,740,000 | 2019-06-30 |
| 1583 | 2019-07-29 | 236,149,043 | 0 | 28.1217 | 839,740,000 | 2019-06-30 |
| 1584 | 2019-07-26 | 236,149,043 | 0 | 28.1217 | 839,740,000 | 2019-06-30 |
| 1585 | 2019-07-25 | 236,149,043 | 0 | 28.1217 | 839,740,000 | 2019-06-30 |
| 1586 | 2019-07-24 | 236,149,043 | 0 | 28.1217 | 839,740,000 | 2019-06-30 |
| 1587 | 2019-07-23 | 236,149,043 | 0 | 28.1217 | 839,740,000 | 2019-06-30 |
| 1588 | 2019-07-22 | 236,149,043 | 0 | 28.1217 | 839,740,000 | 2019-06-30 |
| 1589 | 2019-07-19 | 236,149,043 | 0 | 28.1217 | 839,740,000 | 2019-06-30 |
| 1590 | 2019-07-18 | 236,149,043 | 0 | 28.1217 | 839,740,000 | 2019-06-30 |
| 1591 | 2019-07-17 | 236,149,043 | 324,000 | 28.1217 | 839,740,000 | 2019-06-30 |
| 1592 | 2019-07-16 | 235,825,043 | 192,000 | 28.0831 | 839,740,000 | 2019-06-30 |
| 1593 | 2019-07-15 | 235,633,043 | 150,000 | 28.0602 | 839,740,000 | 2019-06-30 |
| 1594 | 2019-07-12 | 235,483,043 | 2,000 | 28.0424 | 839,740,000 | 2019-06-30 |
| 1595 | 2019-07-11 | 235,481,043 | 0 | 28.0421 | 839,740,000 | 2019-06-30 |
| 1596 | 2019-07-10 | 235,481,043 | -4,000 | 28.0421 | 839,740,000 | 2019-06-30 |
| 1597 | 2019-07-09 | 235,485,043 | 0 | 28.0426 | 839,740,000 | 2019-06-30 |
| 1598 | 2019-07-08 | 235,485,043 | 0 | 28.0426 | 839,740,000 | 2019-06-30 |
| 1599 | 2019-07-05 | 235,485,043 | 0 | 28.0426 | 839,740,000 | 2019-06-30 |
| 1600 | 2019-07-04 | 235,485,043 | 0 | 28.0426 | 839,740,000 | 2019-06-30 |
| 1601 | 2019-07-03 | 235,485,043 | 34,000 | 28.0426 | 839,740,000 | 2019-06-30 |
| 1602 | 2019-07-02 | 235,451,043 | 0 | 28.0386 | 839,740,000 | 2019-06-30 |
| 1603 | 2019-06-28 | 235,451,043 | 0 | 28.0386 | 839,740,000 | 2019-05-31 |
| 1604 | 2019-06-27 | 235,451,043 | 0 | 28.0386 | 839,740,000 | 2019-05-31 |
| 1605 | 2019-06-26 | 235,451,043 | -46,000 | 28.0386 | 839,740,000 | 2019-05-31 |
| 1606 | 2019-06-25 | 235,497,043 | 8,000 | 28.0440 | 839,740,000 | 2019-05-31 |
| 1607 | 2019-06-24 | 235,489,043 | 0 | 28.0431 | 839,740,000 | 2019-05-31 |
| 1608 | 2019-06-21 | 235,489,043 | 0 | 28.0431 | 839,740,000 | 2019-05-31 |
| 1609 | 2019-06-20 | 235,489,043 | 0 | 28.0431 | 839,740,000 | 2019-05-31 |
| 1610 | 2019-06-19 | 235,489,043 | 0 | 28.0431 | 839,740,000 | 2019-05-31 |
| 1611 | 2019-06-18 | 235,489,043 | 0 | 28.0431 | 839,740,000 | 2019-05-31 |
| 1612 | 2019-06-17 | 235,489,043 | 0 | 28.0431 | 839,740,000 | 2019-05-31 |
| 1613 | 2019-06-14 | 235,489,043 | 0 | 28.0431 | 839,740,000 | 2019-05-31 |
| 1614 | 2019-06-13 | 235,489,043 | 28,000 | 28.0431 | 839,740,000 | 2019-05-31 |
| 1615 | 2019-06-12 | 235,461,043 | 0 | 28.0398 | 839,740,000 | 2019-05-31 |
| 1616 | 2019-06-11 | 235,461,043 | 0 | 28.0398 | 839,740,000 | 2019-05-31 |
| 1617 | 2019-06-10 | 235,461,043 | 0 | 28.0398 | 839,740,000 | 2019-05-31 |
| 1618 | 2019-06-06 | 235,461,043 | 0 | 28.0398 | 839,740,000 | 2019-05-31 |
| 1619 | 2019-06-05 | 235,461,043 | 0 | 28.0398 | 839,740,000 | 2019-05-31 |
| 1620 | 2019-06-04 | 235,461,043 | 12,000 | 28.0398 | 839,740,000 | 2019-05-31 |
| 1621 | 2019-06-03 | 235,449,043 | 0 | 28.0383 | 839,740,000 | 2019-05-31 |
| 1622 | 2019-05-31 | 235,449,043 | 0 | 28.0383 | 839,740,000 | 2019-05-31 |
| 1623 | 2019-05-30 | 235,449,043 | 0 | 28.0383 | 839,740,000 | 2019-04-30 |
| 1624 | 2019-05-29 | 235,449,043 | -48,000 | 28.0383 | 839,740,000 | 2019-04-30 |
| 1625 | 2019-05-28 | 235,497,043 | 318,000 | 28.0440 | 839,740,000 | 2019-04-30 |
| 1626 | 2019-05-27 | 235,179,043 | 0 | 28.0062 | 839,740,000 | 2019-04-30 |
| 1627 | 2019-05-24 | 235,179,043 | 342,000 | 28.0062 | 839,740,000 | 2019-04-30 |
| 1628 | 2019-05-23 | 234,837,043 | 175,808 | 27.9654 | 839,740,000 | 2019-04-30 |
| 1629 | 2019-05-22 | 234,661,235 | 60,000 | 27.9445 | 839,740,000 | 2019-04-30 |
| 1630 | 2019-05-21 | 234,601,235 | 58,000 | 27.9374 | 839,740,000 | 2019-04-30 |
| 1631 | 2019-05-20 | 234,543,235 | -124,000 | 27.9305 | 839,740,000 | 2019-04-30 |
| 1632 | 2019-05-17 | 234,667,235 | -100,000 | 27.9452 | 839,740,000 | 2019-04-30 |
| 1633 | 2019-05-16 | 234,767,235 | 32,000 | 27.9571 | 839,740,000 | 2019-04-30 |
| 1634 | 2019-05-15 | 234,735,235 | -254,000 | 27.9533 | 839,740,000 | 2019-04-30 |
| 1635 | 2019-05-14 | 234,989,235 | -12,000 | 27.9836 | 839,740,000 | 2019-04-30 |
| 1636 | 2019-05-10 | 235,001,235 | -74,000 | 27.9850 | 839,740,000 | 2019-04-30 |
| 1637 | 2019-05-09 | 235,075,235 | -765 | 27.9938 | 839,740,000 | 2019-04-30 |
| 1638 | 2019-05-08 | 235,076,000 | 4,000 | 27.9939 | 839,740,000 | 2019-04-30 |
| 1639 | 2019-05-07 | 235,072,000 | -2,000 | 27.9934 | 839,740,000 | 2019-04-30 |
| 1640 | 2019-05-06 | 235,074,000 | -14,000 | 27.9937 | 839,740,000 | 2019-04-30 |
| 1641 | 2019-05-03 | 235,088,000 | 0 | 27.9953 | 839,740,000 | 2019-04-30 |
| 1642 | 2019-05-02 | 235,088,000 | -2,000 | 27.9953 | 839,740,000 | 2019-04-30 |
| 1643 | 2019-04-30 | 235,090,000 | 20,000 | 27.9956 | 839,740,000 | 2019-04-30 |
| 1644 | 2019-04-29 | 235,070,000 | -2,000 | 27.9932 | 839,740,000 | 2019-03-31 |
| 1645 | 2019-04-26 | 235,072,000 | 0 | 27.9934 | 839,740,000 | 2019-03-31 |
| 1646 | 2019-04-25 | 235,072,000 | 10,000 | 27.9934 | 839,740,000 | 2019-03-31 |
| 1647 | 2019-04-24 | 235,062,000 | 0 | 27.9922 | 839,740,000 | 2019-03-31 |
| 1648 | 2019-04-23 | 235,062,000 | 54,000 | 27.9922 | 839,740,000 | 2019-03-31 |
| 1649 | 2019-04-18 | 235,008,000 | -100,000 | 27.9858 | 839,740,000 | 2019-03-31 |
| 1650 | 2019-04-17 | 235,108,000 | 0 | 27.9977 | 839,740,000 | 2019-03-31 |
| 1651 | 2019-04-16 | 235,108,000 | 0 | 27.9977 | 839,740,000 | 2019-03-31 |
| 1652 | 2019-04-15 | 235,108,000 | 0 | 27.9977 | 839,740,000 | 2019-03-31 |
| 1653 | 2019-04-12 | 235,108,000 | 6,000 | 27.9977 | 839,740,000 | 2019-03-31 |
| 1654 | 2019-04-11 | 235,102,000 | 38,000 | 27.9970 | 839,740,000 | 2019-03-31 |
| 1655 | 2019-04-10 | 235,064,000 | 0 | 27.9925 | 839,740,000 | 2019-03-31 |
| 1656 | 2019-04-09 | 235,064,000 | 0 | 27.9925 | 839,740,000 | 2019-03-31 |
| 1657 | 2019-04-08 | 235,064,000 | 24,000 | 27.9925 | 839,740,000 | 2019-03-31 |
| 1658 | 2019-04-04 | 235,040,000 | 70,000 | 27.9896 | 839,740,000 | 2019-03-31 |
| 1659 | 2019-04-03 | 234,970,000 | 172,000 | 27.9813 | 839,740,000 | 2019-03-31 |
| 1660 | 2019-04-02 | 234,798,000 | 0 | 27.9608 | 839,740,000 | 2019-03-31 |
| 1661 | 2019-04-01 | 234,798,000 | 108,000 | 27.9608 | 839,740,000 | 2019-03-31 |
| 1662 | 2019-03-29 | 234,690,000 | 0 | 27.9479 | 839,740,000 | 2019-02-28 |
| 1663 | 2019-03-28 | 234,690,000 | 0 | 27.9479 | 839,740,000 | 2019-02-28 |
| 1664 | 2019-03-27 | 234,690,000 | -56,000 | 27.9479 | 839,740,000 | 2019-02-28 |
| 1665 | 2019-03-26 | 234,746,000 | 76,000 | 27.9546 | 839,740,000 | 2019-02-28 |
| 1666 | 2019-03-25 | 234,670,000 | 0 | 27.9456 | 839,740,000 | 2019-02-28 |
| 1667 | 2019-03-22 | 234,670,000 | 10,000 | 27.9456 | 839,740,000 | 2019-02-28 |
| 1668 | 2019-03-21 | 234,660,000 | 0 | 27.9444 | 839,740,000 | 2019-02-28 |
| 1669 | 2019-03-20 | 234,660,000 | 186,000 | 27.9444 | 839,740,000 | 2019-02-28 |
| 1670 | 2019-03-19 | 234,474,000 | 220,000 | 27.9222 | 839,740,000 | 2019-02-28 |
| 1671 | 2019-03-18 | 234,254,000 | -2,000 | 27.8960 | 839,740,000 | 2019-02-28 |
| 1672 | 2019-03-15 | 234,256,000 | 0 | 27.8963 | 839,740,000 | 2019-02-28 |
| 1673 | 2019-03-14 | 234,256,000 | 10,000 | 27.8963 | 839,740,000 | 2019-02-28 |
| 1674 | 2019-03-13 | 234,246,000 | 2,000 | 27.8951 | 839,740,000 | 2019-02-28 |
| 1675 | 2019-03-12 | 234,244,000 | 40,000 | 27.8948 | 839,740,000 | 2019-02-28 |
| 1676 | 2019-03-11 | 234,204,000 | 0 | 27.8901 | 839,740,000 | 2019-02-28 |
| 1677 | 2019-03-08 | 234,204,000 | -10,000 | 27.8901 | 839,740,000 | 2019-02-28 |
| 1678 | 2019-03-07 | 234,214,000 | -2,000 | 27.8913 | 839,740,000 | 2019-02-28 |
| 1679 | 2019-03-06 | 234,216,000 | -38,000 | 27.8915 | 839,740,000 | 2019-02-28 |
| 1680 | 2019-03-05 | 234,254,000 | 0 | 27.8960 | 839,740,000 | 2019-02-28 |
| 1681 | 2019-03-04 | 234,254,000 | 4,000 | 27.8960 | 839,740,000 | 2019-02-28 |
| 1682 | 2019-03-01 | 234,250,000 | -2,000 | 27.8955 | 839,740,000 | 2019-02-28 |
| 1683 | 2019-02-28 | 234,252,000 | -18,000 | 27.8958 | 839,740,000 | 2019-02-28 |
| 1684 | 2019-02-27 | 234,270,000 | -48,000 | 27.8979 | 839,740,000 | 2019-01-31 |
| 1685 | 2019-02-26 | 234,318,000 | -220,000 | 27.9036 | 839,740,000 | 2019-01-31 |
| 1686 | 2019-02-25 | 234,538,000 | -166,000 | 27.9298 | 839,740,000 | 2019-01-31 |
| 1687 | 2019-02-22 | 234,704,000 | 4,000 | 27.9496 | 839,740,000 | 2019-01-31 |
| 1688 | 2019-02-21 | 234,700,000 | -82,000 | 27.9491 | 839,740,000 | 2019-01-31 |
| 1689 | 2019-02-20 | 234,782,000 | 312,000 | 27.9589 | 839,740,000 | 2019-01-31 |
| 1690 | 2019-02-19 | 234,470,000 | -126,000 | 27.9217 | 839,740,000 | 2019-01-31 |
| 1691 | 2019-02-18 | 234,596,000 | 96,000 | 27.9367 | 839,740,000 | 2019-01-31 |
| 1692 | 2019-02-15 | 234,500,000 | 78,000 | 27.9253 | 839,740,000 | 2019-01-31 |
| 1693 | 2019-02-14 | 234,422,000 | 64,000 | 27.9160 | 839,740,000 | 2019-01-31 |
| 1694 | 2019-02-13 | 234,358,000 | -44,000 | 27.9084 | 839,740,000 | 2019-01-31 |
| 1695 | 2019-02-12 | 234,402,000 | -6,000 | 27.9136 | 839,740,000 | 2019-01-31 |
| 1696 | 2019-02-11 | 234,408,000 | 98,000 | 27.9144 | 839,740,000 | 2019-01-31 |
| 1697 | 2019-02-08 | 234,310,000 | -8,000 | 27.9027 | 839,740,000 | 2019-01-31 |
| 1698 | 2019-02-04 | 234,318,000 | 0 | 27.9036 | 839,740,000 | 2019-01-31 |
| 1699 | 2019-02-01 | 234,318,000 | -14,000 | 27.9036 | 839,740,000 | 2019-01-31 |
| 1700 | 2019-01-31 | 234,332,000 | -8,000 | 27.9053 | 839,740,000 | 2019-01-31 |
| 1701 | 2019-01-30 | 234,340,000 | 0 | 27.9063 | 839,740,000 | 2018-12-31 |
| 1702 | 2019-01-29 | 234,340,000 | 112,000 | 27.9063 | 839,740,000 | 2018-12-31 |
| 1703 | 2019-01-28 | 234,228,000 | 34,000 | 27.8929 | 839,740,000 | 2018-12-31 |
| 1704 | 2019-01-25 | 234,194,000 | 0 | 27.8889 | 839,740,000 | 2018-12-31 |
| 1705 | 2019-01-24 | 234,194,000 | 0 | 27.8889 | 839,740,000 | 2018-12-31 |
| 1706 | 2019-01-23 | 234,194,000 | -4,000 | 27.8889 | 839,740,000 | 2018-12-31 |
| 1707 | 2019-01-22 | 234,198,000 | 0 | 27.8893 | 839,740,000 | 2018-12-31 |
| 1708 | 2019-01-21 | 234,198,000 | -76,000 | 27.8893 | 839,740,000 | 2018-12-31 |
| 1709 | 2019-01-18 | 234,274,000 | -36,000 | 27.8984 | 839,740,000 | 2018-12-31 |
| 1710 | 2019-01-17 | 234,310,000 | -34,000 | 27.9027 | 839,740,000 | 2018-12-31 |
| 1711 | 2019-01-16 | 234,344,000 | 0 | 27.9067 | 839,740,000 | 2018-12-31 |
| 1712 | 2019-01-15 | 234,344,000 | -54,000 | 27.9067 | 839,740,000 | 2018-12-31 |
| 1713 | 2019-01-14 | 234,398,000 | -14,000 | 27.9132 | 839,740,000 | 2018-12-31 |
| 1714 | 2019-01-11 | 234,412,000 | -4,000 | 27.9148 | 839,740,000 | 2018-12-31 |
| 1715 | 2019-01-10 | 234,416,000 | -2,000 | 27.9153 | 839,740,000 | 2018-12-31 |
| 1716 | 2019-01-09 | 234,418,000 | -24,000 | 27.9155 | 839,740,000 | 2018-12-31 |
| 1717 | 2019-01-08 | 234,442,000 | -4,000 | 27.9184 | 839,740,000 | 2018-12-31 |
| 1718 | 2019-01-07 | 234,446,000 | -4,000 | 27.9189 | 839,740,000 | 2018-12-31 |
| 1719 | 2019-01-04 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-12-31 |
| 1720 | 2019-01-03 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-12-31 |
| 1721 | 2019-01-02 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-12-31 |
| 1722 | 2018-12-31 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-12-31 |
| 1723 | 2018-12-28 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1724 | 2018-12-27 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1725 | 2018-12-24 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1726 | 2018-12-21 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1727 | 2018-12-20 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1728 | 2018-12-19 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1729 | 2018-12-18 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1730 | 2018-12-17 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1731 | 2018-12-14 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1732 | 2018-12-13 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1733 | 2018-12-12 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1734 | 2018-12-11 | 234,450,000 | 0 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1735 | 2018-12-10 | 234,450,000 | -32,000 | 27.9194 | 839,740,000 | 2018-11-30 |
| 1736 | 2018-12-07 | 234,482,000 | -2,000 | 27.9232 | 839,740,000 | 2018-11-30 |
| 1737 | 2018-12-06 | 234,484,000 | 0 | 27.9234 | 839,740,000 | 2018-11-30 |
| 1738 | 2018-12-05 | 234,484,000 | 268,000 | 27.9234 | 839,740,000 | 2018-11-30 |
| 1739 | 2018-12-04 | 234,216,000 | 0 | 27.8915 | 839,740,000 | 2018-11-30 |
| 1740 | 2018-12-03 | 234,216,000 | -4,000 | 27.8915 | 839,740,000 | 2018-11-30 |
| 1741 | 2018-11-30 | 234,220,000 | 0 | 27.8920 | 839,740,000 | 2018-11-30 |
| 1742 | 2018-11-29 | 234,220,000 | 0 | 27.8920 | 839,740,000 | 2018-10-31 |
| 1743 | 2018-11-28 | 234,220,000 | 70,000 | 27.8920 | 839,740,000 | 2018-10-31 |
| 1744 | 2018-11-27 | 234,150,000 | -120,000 | 27.8836 | 839,740,000 | 2018-10-31 |
| 1745 | 2018-11-26 | 234,270,000 | 0 | 27.8979 | 839,740,000 | 2018-10-31 |
| 1746 | 2018-11-23 | 234,270,000 | 20,000 | 27.8979 | 839,740,000 | 2018-10-31 |
| 1747 | 2018-11-22 | 234,250,000 | -106,000 | 27.8955 | 839,740,000 | 2018-10-31 |
| 1748 | 2018-11-21 | 234,356,000 | -24,000 | 27.9082 | 839,740,000 | 2018-10-31 |
| 1749 | 2018-11-20 | 234,380,000 | 0 | 27.9110 | 839,740,000 | 2018-10-31 |
| 1750 | 2018-11-19 | 234,380,000 | 0 | 27.9110 | 839,740,000 | 2018-10-31 |
| 1751 | 2018-11-16 | 234,380,000 | 0 | 27.9110 | 839,740,000 | 2018-10-31 |
| 1752 | 2018-11-15 | 234,380,000 | -30,000 | 27.9110 | 839,740,000 | 2018-10-31 |
| 1753 | 2018-11-14 | 234,410,000 | 10,000 | 27.9146 | 839,740,000 | 2018-10-31 |
| 1754 | 2018-11-13 | 234,400,000 | 18,000 | 27.9134 | 839,740,000 | 2018-10-31 |
| 1755 | 2018-11-12 | 234,382,000 | 10,000 | 27.9113 | 839,740,000 | 2018-10-31 |
| 1756 | 2018-11-09 | 234,372,000 | 0 | 27.9101 | 839,740,000 | 2018-10-31 |
| 1757 | 2018-11-08 | 234,372,000 | 8,000 | 27.9101 | 839,740,000 | 2018-10-31 |
| 1758 | 2018-11-07 | 234,364,000 | -26,000 | 27.9091 | 839,740,000 | 2018-10-31 |
| 1759 | 2018-11-06 | 234,390,000 | -24,000 | 27.9122 | 839,740,000 | 2018-10-31 |
| 1760 | 2018-11-05 | 234,414,000 | -6,000 | 27.9151 | 839,740,000 | 2018-10-31 |
| 1761 | 2018-11-02 | 234,420,000 | -520,000 | 27.9158 | 839,740,000 | 2018-10-31 |
| 1762 | 2018-11-01 | 234,940,000 | -178,000 | 27.9777 | 839,740,000 | 2018-10-31 |
| 1763 | 2018-10-31 | 235,118,000 | 0 | 27.9989 | 839,740,000 | 2018-10-31 |
| 1764 | 2018-10-30 | 235,118,000 | -48,000 | 27.9989 | 839,740,000 | 2018-09-30 |
| 1765 | 2018-10-29 | 235,166,000 | -28,000 | 28.0046 | 839,740,000 | 2018-09-30 |
| 1766 | 2018-10-26 | 235,194,000 | -2,000 | 28.0080 | 839,740,000 | 2018-09-30 |
| 1767 | 2018-10-25 | 235,196,000 | 80,000 | 28.0082 | 839,740,000 | 2018-09-30 |
| 1768 | 2018-10-24 | 235,116,000 | -20,000 | 27.9987 | 839,740,000 | 2018-09-30 |
| 1769 | 2018-10-23 | 235,136,000 | -10,000 | 28.0010 | 839,740,000 | 2018-09-30 |
| 1770 | 2018-10-22 | 235,146,000 | -52,000 | 28.0022 | 839,740,000 | 2018-09-30 |
| 1771 | 2018-10-19 | 235,198,000 | -10,000 | 28.0084 | 839,740,000 | 2018-09-30 |
| 1772 | 2018-10-18 | 235,208,000 | 0 | 28.0096 | 839,740,000 | 2018-09-30 |
| 1773 | 2018-10-16 | 235,208,000 | 4,000 | 28.0096 | 839,740,000 | 2018-09-30 |
| 1774 | 2018-10-15 | 235,204,000 | -466,000 | 28.0091 | 839,740,000 | 2018-09-30 |
| 1775 | 2018-10-12 | 235,670,000 | -20,000 | 28.0646 | 839,740,000 | 2018-09-30 |
| 1776 | 2018-10-11 | 235,690,000 | 0 | 28.0670 | 839,740,000 | 2018-09-30 |
| 1777 | 2018-10-10 | 235,690,000 | 46,000 | 28.0670 | 839,740,000 | 2018-09-30 |
| 1778 | 2018-10-09 | 235,644,000 | 882,000 | 28.0615 | 839,740,000 | 2018-09-30 |
| 1779 | 2018-10-08 | 234,762,000 | 108,000 | 27.9565 | 839,740,000 | 2018-09-30 |
| 1780 | 2018-10-05 | 234,654,000 | 0 | 27.9436 | 839,740,000 | 2018-09-30 |
| 1781 | 2018-10-04 | 234,654,000 | 552,000 | 27.9436 | 839,740,000 | 2018-09-30 |
| 1782 | 2018-10-03 | 234,102,000 | -30,000 | 27.8779 | 839,740,000 | 2018-09-30 |
| 1783 | 2018-10-02 | 234,132,000 | 0 | 27.8815 | 839,740,000 | 2018-09-30 |
| 1784 | 2018-09-28 | 234,132,000 | 0 | 27.8815 | 839,740,000 | 2018-08-31 |
| 1785 | 2018-09-27 | 234,132,000 | -10,000 | 27.8815 | 839,740,000 | 2018-08-31 |
| 1786 | 2018-09-26 | 234,142,000 | -2,000 | 27.8827 | 839,740,000 | 2018-08-31 |
| 1787 | 2018-09-24 | 234,144,000 | 2,000 | 27.8829 | 839,740,000 | 2018-08-31 |
| 1788 | 2018-09-21 | 234,142,000 | 10,000 | 27.8827 | 839,740,000 | 2018-08-31 |
| 1789 | 2018-09-20 | 234,132,000 | 0 | 27.8815 | 839,740,000 | 2018-08-31 |
| 1790 | 2018-09-19 | 234,132,000 | -2,000 | 27.8815 | 839,740,000 | 2018-08-31 |
| 1791 | 2018-09-18 | 234,134,000 | -88,000 | 27.8817 | 839,740,000 | 2018-08-31 |
| 1792 | 2018-09-17 | 234,222,000 | -58,000 | 27.8922 | 839,740,000 | 2018-08-31 |
| 1793 | 2018-09-14 | 234,280,000 | -2,000 | 27.8991 | 839,740,000 | 2018-08-31 |
| 1794 | 2018-09-13 | 234,282,000 | 4,000 | 27.8993 | 839,740,000 | 2018-08-31 |
| 1795 | 2018-09-12 | 234,278,000 | -2,000 | 27.8989 | 839,740,000 | 2018-08-31 |
| 1796 | 2018-09-11 | 234,280,000 | 2,000 | 27.8991 | 839,740,000 | 2018-08-31 |
| 1797 | 2018-09-10 | 234,278,000 | -12,000 | 27.8989 | 839,740,000 | 2018-08-31 |
| 1798 | 2018-09-07 | 234,290,000 | 0 | 27.9003 | 839,740,000 | 2018-08-31 |
| 1799 | 2018-09-06 | 234,290,000 | -40,000 | 27.9003 | 839,740,000 | 2018-08-31 |
| 1800 | 2018-09-05 | 234,330,000 | -6,000 | 27.9051 | 839,740,000 | 2018-08-31 |
| 1801 | 2018-09-04 | 234,336,000 | -20,000 | 27.9058 | 839,740,000 | 2018-08-31 |
| 1802 | 2018-09-03 | 234,356,000 | -6,000 | 27.9082 | 839,740,000 | 2018-08-31 |
| 1803 | 2018-08-31 | 234,362,000 | 18,000 | 27.9089 | 839,740,000 | 2018-08-31 |
| 1804 | 2018-08-30 | 234,344,000 | -182,000 | 27.9067 | 839,740,000 | 2018-07-31 |
| 1805 | 2018-08-29 | 234,526,000 | 70,000 | 27.9284 | 839,740,000 | 2018-07-31 |
| 1806 | 2018-08-28 | 234,456,000 | 376,000 | 27.9201 | 839,740,000 | 2018-07-31 |
| 1807 | 2018-08-27 | 234,080,000 | 142,000 | 27.8753 | 839,740,000 | 2018-07-31 |
| 1808 | 2018-08-24 | 233,938,000 | 18,000 | 27.8584 | 839,740,000 | 2018-07-31 |
| 1809 | 2018-08-23 | 233,920,000 | 30,000 | 27.8562 | 839,740,000 | 2018-07-31 |
| 1810 | 2018-08-22 | 233,890,000 | -18,000 | 27.8527 | 839,740,000 | 2018-07-31 |
| 1811 | 2018-08-21 | 233,908,000 | 2,000 | 27.8548 | 839,740,000 | 2018-07-31 |
| 1812 | 2018-08-20 | 233,906,000 | 146,000 | 27.8546 | 839,740,000 | 2018-07-31 |
| 1813 | 2018-08-17 | 233,760,000 | -132,000 | 27.8372 | 839,740,000 | 2018-07-31 |
| 1814 | 2018-08-16 | 233,892,000 | 4,000 | 27.8529 | 839,740,000 | 2018-07-31 |
| 1815 | 2018-08-15 | 233,888,000 | -568,000 | 27.8524 | 839,740,000 | 2018-07-31 |
| 1816 | 2018-08-14 | 234,456,000 | 2,000 | 27.9201 | 839,740,000 | 2018-07-31 |
| 1817 | 2018-08-13 | 234,454,000 | 44,000 | 27.9198 | 839,740,000 | 2018-07-31 |
| 1818 | 2018-08-10 | 234,410,000 | 0 | 27.9146 | 839,740,000 | 2018-07-31 |
| 1819 | 2018-08-09 | 234,410,000 | 74,000 | 27.9146 | 839,740,000 | 2018-07-31 |
| 1820 | 2018-08-08 | 234,336,000 | 142,000 | 27.9058 | 839,740,000 | 2018-07-31 |
| 1821 | 2018-08-07 | 234,194,000 | 0 | 27.8889 | 839,740,000 | 2018-07-31 |
| 1822 | 2018-08-06 | 234,194,000 | 92,000 | 27.8889 | 839,740,000 | 2018-07-31 |
| 1823 | 2018-08-03 | 234,102,000 | 34,000 | 27.8779 | 839,740,000 | 2018-07-31 |
| 1824 | 2018-08-02 | 234,068,000 | 0 | 27.8739 | 839,740,000 | 2018-07-31 |
| 1825 | 2018-08-01 | 234,068,000 | 20,000 | 27.8739 | 839,740,000 | 2018-07-31 |
| 1826 | 2018-07-31 | 234,048,000 | -100,000 | 27.8715 | 839,740,000 | 2018-07-31 |
| 1827 | 2018-07-30 | 234,148,000 | 10,000 | 27.8834 | 839,740,000 | 2018-06-30 |
| 1828 | 2018-07-27 | 234,138,000 | 8,000 | 27.8822 | 839,740,000 | 2018-06-30 |
| 1829 | 2018-07-26 | 234,130,000 | -42,000 | 27.8812 | 839,740,000 | 2018-06-30 |
| 1830 | 2018-07-25 | 234,172,000 | 0 | 27.8863 | 839,740,000 | 2018-06-30 |
| 1831 | 2018-07-24 | 234,172,000 | -2,000 | 27.8863 | 839,740,000 | 2018-06-30 |
| 1832 | 2018-07-23 | 234,174,000 | 0 | 27.8865 | 839,740,000 | 2018-06-30 |
| 1833 | 2018-07-20 | 234,174,000 | 10,000 | 27.8865 | 839,740,000 | 2018-06-30 |
| 1834 | 2018-07-19 | 234,164,000 | -110,000 | 27.8853 | 839,740,000 | 2018-06-30 |
| 1835 | 2018-07-18 | 234,274,000 | -1,152,000 | 27.8984 | 839,740,000 | 2018-06-30 |
| 1836 | 2018-07-17 | 235,426,000 | 0 | 28.0356 | 839,740,000 | 2018-06-30 |
| 1837 | 2018-07-16 | 235,426,000 | 0 | 28.0356 | 839,740,000 | 2018-06-30 |
| 1838 | 2018-07-13 | 235,426,000 | -20,000 | 28.0356 | 839,740,000 | 2018-06-30 |
| 1839 | 2018-07-12 | 235,446,000 | -8,000 | 28.0380 | 839,740,000 | 2018-06-30 |
| 1840 | 2018-07-11 | 235,454,000 | 6,000 | 28.0389 | 839,740,000 | 2018-06-30 |
| 1841 | 2018-07-10 | 235,448,000 | 24,000 | 28.0382 | 839,740,000 | 2018-06-30 |
| 1842 | 2018-07-09 | 235,424,000 | -260,000 | 28.0353 | 839,740,000 | 2018-06-30 |
| 1843 | 2018-07-06 | 235,684,000 | -14,000 | 28.0663 | 839,740,000 | 2018-06-30 |
| 1844 | 2018-07-05 | 235,698,000 | 62,000 | 28.0680 | 839,740,000 | 2018-06-30 |
| 1845 | 2018-07-04 | 235,636,000 | 54,000 | 28.0606 | 839,740,000 | 2018-06-30 |
| 1846 | 2018-07-03 | 235,582,000 | 146,000 | 28.0542 | 839,740,000 | 2018-06-30 |
| 1847 | 2018-06-29 | 235,436,000 | -50,000 | 28.0368 | 839,740,000 | 2018-05-31 |
| 1848 | 2018-06-28 | 235,486,000 | 116,000 | 28.0427 | 839,740,000 | 2018-05-31 |
| 1849 | 2018-06-27 | 235,370,000 | 0 | 28.0289 | 839,740,000 | 2018-05-31 |
| 1850 | 2018-06-26 | 235,370,000 | 0 | 28.0289 | 839,740,000 | 2018-05-31 |
| 1851 | 2018-06-25 | 235,370,000 | 20,000 | 28.0289 | 839,740,000 | 2018-05-31 |
| 1852 | 2018-06-22 | 235,350,000 | 182,000 | 28.0265 | 839,740,000 | 2018-05-31 |
| 1853 | 2018-06-21 | 235,168,000 | -120,000 | 28.0049 | 839,740,000 | 2018-05-31 |
| 1854 | 2018-06-20 | 235,288,000 | 0 | 28.0191 | 839,740,000 | 2018-05-31 |
| 1855 | 2018-06-19 | 235,288,000 | 276,000 | 28.0191 | 839,740,000 | 2018-05-31 |
| 1856 | 2018-06-15 | 235,012,000 | -16,000 | 27.9863 | 839,740,000 | 2018-05-31 |
| 1857 | 2018-06-14 | 235,028,000 | -2,000 | 27.9882 | 839,740,000 | 2018-05-31 |
| 1858 | 2018-06-13 | 235,030,000 | 12,000 | 27.9884 | 839,740,000 | 2018-05-31 |
| 1859 | 2018-06-12 | 235,018,000 | -200,000 | 27.9870 | 839,740,000 | 2018-05-31 |
| 1860 | 2018-06-11 | 235,218,000 | -2,000 | 28.0108 | 839,740,000 | 2018-05-31 |
| 1861 | 2018-06-08 | 235,220,000 | -78,000 | 28.0111 | 839,740,000 | 2018-05-31 |
| 1862 | 2018-06-07 | 235,298,000 | -8,000 | 28.0203 | 839,740,000 | 2018-05-31 |
| 1863 | 2018-06-06 | 235,306,000 | -122,000 | 28.0213 | 839,740,000 | 2018-05-31 |
| 1864 | 2018-06-05 | 235,428,000 | 0 | 28.0358 | 839,740,000 | 2018-05-31 |
| 1865 | 2018-06-04 | 235,428,000 | 30,000 | 28.0358 | 839,740,000 | 2018-05-31 |
| 1866 | 2018-06-01 | 235,398,000 | -118,000 | 28.0322 | 839,740,000 | 2018-05-31 |
| 1867 | 2018-05-31 | 235,516,000 | 34,000 | 28.0463 | 839,740,000 | 2018-05-31 |
| 1868 | 2018-05-30 | 235,482,000 | -20,000 | 28.0423 | 839,740,000 | 2018-04-30 |
| 1869 | 2018-05-29 | 235,502,000 | 0 | 28.0446 | 839,740,000 | 2018-04-30 |
| 1870 | 2018-05-28 | 235,502,000 | 2,000 | 28.0446 | 839,740,000 | 2018-04-30 |
| 1871 | 2018-05-25 | 235,500,000 | 74,000 | 28.0444 | 839,740,000 | 2018-04-30 |
| 1872 | 2018-05-24 | 235,426,000 | 58,000 | 28.0356 | 839,740,000 | 2018-04-30 |
| 1873 | 2018-05-23 | 235,368,000 | 40,000 | 28.0287 | 839,740,000 | 2018-04-30 |
| 1874 | 2018-05-21 | 235,328,000 | 0 | 28.0239 | 839,740,000 | 2018-04-30 |
| 1875 | 2018-05-18 | 235,328,000 | 0 | 28.0239 | 839,740,000 | 2018-04-30 |
| 1876 | 2018-05-17 | 235,328,000 | -66,000 | 28.0239 | 839,740,000 | 2018-04-30 |
| 1877 | 2018-05-16 | 235,394,000 | 28,000 | 28.0318 | 839,740,000 | 2018-04-30 |
| 1878 | 2018-05-15 | 235,366,000 | 64,000 | 28.0284 | 839,740,000 | 2018-04-30 |
| 1879 | 2018-05-14 | 235,302,000 | 0 | 28.0208 | 839,740,000 | 2018-04-30 |
| 1880 | 2018-05-11 | 235,302,000 | 42,000 | 28.0208 | 839,740,000 | 2018-04-30 |
| 1881 | 2018-05-10 | 235,260,000 | -14,000 | 28.0158 | 839,740,000 | 2018-04-30 |
| 1882 | 2018-05-09 | 235,274,000 | 104,000 | 28.0175 | 839,740,000 | 2018-04-30 |
| 1883 | 2018-05-08 | 235,170,000 | 220,000 | 28.0051 | 839,740,000 | 2018-04-30 |
| 1884 | 2018-05-07 | 234,950,000 | 40,000 | 27.9789 | 839,740,000 | 2018-04-30 |
| 1885 | 2018-05-04 | 234,910,000 | 0 | 27.9741 | 839,740,000 | 2018-04-30 |
| 1886 | 2018-05-03 | 234,910,000 | 78,000 | 27.9741 | 839,740,000 | 2018-04-30 |
| 1887 | 2018-05-02 | 234,832,000 | -754,000 | 27.9648 | 839,740,000 | 2018-04-30 |
| 1888 | 2018-04-30 | 235,586,000 | -54,000 | 28.0546 | 839,740,000 | 2018-04-30 |
| 1889 | 2018-04-27 | 235,640,000 | -46,000 | 28.0611 | 839,740,000 | 2018-03-31 |
| 1890 | 2018-04-26 | 235,686,000 | -46,000 | 28.0665 | 839,740,000 | 2018-03-31 |
| 1891 | 2018-04-25 | 235,732,000 | 0 | 28.0720 | 839,740,000 | 2018-03-31 |
| 1892 | 2018-04-24 | 235,732,000 | 30,000 | 28.0720 | 839,740,000 | 2018-03-31 |
| 1893 | 2018-04-23 | 235,702,000 | 0 | 28.0684 | 839,740,000 | 2018-03-31 |
| 1894 | 2018-04-20 | 235,702,000 | 20,000 | 28.0684 | 839,740,000 | 2018-03-31 |
| 1895 | 2018-04-19 | 235,682,000 | -48,000 | 28.0661 | 839,740,000 | 2018-03-31 |
| 1896 | 2018-04-18 | 235,730,000 | 0 | 28.0718 | 839,740,000 | 2018-03-31 |
| 1897 | 2018-04-17 | 235,730,000 | 0 | 28.0718 | 839,740,000 | 2018-03-31 |
| 1898 | 2018-04-16 | 235,730,000 | 266,000 | 28.0718 | 839,740,000 | 2018-03-31 |
| 1899 | 2018-04-13 | 235,464,000 | -18,000 | 28.0401 | 839,740,000 | 2018-03-31 |
| 1900 | 2018-04-12 | 235,482,000 | 12,000 | 28.0423 | 839,740,000 | 2018-03-31 |
| 1901 | 2018-04-11 | 235,470,000 | 50,000 | 28.0408 | 839,740,000 | 2018-03-31 |
| 1902 | 2018-04-10 | 235,420,000 | -58,000 | 28.0349 | 839,740,000 | 2018-03-31 |
| 1903 | 2018-04-09 | 235,478,000 | -148,000 | 28.0418 | 839,740,000 | 2018-03-31 |
| 1904 | 2018-04-06 | 235,626,000 | -3,795,220 | 28.0594 | 839,740,000 | 2018-03-31 |
| 1905 | 2018-04-04 | 239,421,220 | -56,000 | 28.5114 | 839,740,000 | 2018-03-31 |
| 1906 | 2018-04-03 | 239,477,220 | 32,000 | 28.5180 | 839,740,000 | 2018-03-31 |
| 1907 | 2018-03-29 | 239,445,220 | -12,000 | 28.5142 | 839,740,000 | 2018-02-28 |
| 1908 | 2018-03-28 | 239,457,220 | -48,000 | 28.5156 | 839,740,000 | 2018-02-28 |
| 1909 | 2018-03-27 | 239,505,220 | 234,000 | 28.5214 | 839,740,000 | 2018-02-28 |
| 1910 | 2018-03-26 | 239,271,220 | -2,000 | 28.4935 | 839,740,000 | 2018-02-28 |
| 1911 | 2018-03-23 | 239,273,220 | 106,000 | 28.4937 | 839,740,000 | 2018-02-28 |
| 1912 | 2018-03-22 | 239,167,220 | -18,000 | 28.4811 | 839,740,000 | 2018-02-28 |
| 1913 | 2018-03-21 | 239,185,220 | -22,000 | 28.4832 | 839,740,000 | 2018-02-28 |
| 1914 | 2018-03-20 | 239,207,220 | -8,000 | 28.4859 | 839,740,000 | 2018-02-28 |
| 1915 | 2018-03-19 | 239,215,220 | 48,000 | 28.4868 | 839,740,000 | 2018-02-28 |
| 1916 | 2018-03-16 | 239,167,220 | 82,000 | 28.4811 | 839,740,000 | 2018-02-28 |
| 1917 | 2018-03-15 | 239,085,220 | -10,000 | 28.4713 | 839,740,000 | 2018-02-28 |
| 1918 | 2018-03-14 | 239,095,220 | 228,000 | 28.4725 | 839,740,000 | 2018-02-28 |
| 1919 | 2018-03-13 | 238,867,220 | 2,793,220 | 28.4454 | 839,740,000 | 2018-02-28 |
| 1920 | 2018-03-12 | 236,074,000 | -776,000 | 28.1127 | 839,740,000 | 2018-02-28 |
| 1921 | 2018-03-09 | 236,850,000 | -22,000 | 28.2052 | 839,740,000 | 2018-02-28 |
| 1922 | 2018-03-08 | 236,872,000 | -3,790,260 | 28.2078 | 839,740,000 | 2018-02-28 |
| 1923 | 2018-03-07 | 240,662,260 | 32,000 | 28.6591 | 839,740,000 | 2018-02-28 |
| 1924 | 2018-03-06 | 240,630,260 | -800,000 | 28.6553 | 839,740,000 | 2018-02-28 |
| 1925 | 2018-03-05 | 241,430,260 | -546,000 | 28.7506 | 839,740,000 | 2018-02-28 |
| 1926 | 2018-03-02 | 241,976,260 | 0 | 28.8156 | 839,740,000 | 2018-02-28 |
| 1927 | 2018-03-01 | 241,976,260 | -294,000 | 28.8156 | 839,740,000 | 2018-02-28 |
| 1928 | 2018-02-28 | 242,270,260 | -208,000 | 28.8506 | 839,740,000 | 2018-02-28 |
| 1929 | 2018-02-27 | 242,478,260 | -30,000 | 28.8754 | 839,740,000 | 2018-01-31 |
| 1930 | 2018-02-26 | 242,508,260 | 2,000 | 28.8790 | 839,740,000 | 2018-01-31 |
| 1931 | 2018-02-23 | 242,506,260 | -166,000 | 28.8787 | 839,740,000 | 2018-01-31 |
| 1932 | 2018-02-22 | 242,672,260 | -2,000 | 28.8985 | 839,740,000 | 2018-01-31 |
| 1933 | 2018-02-21 | 242,674,260 | -50,000 | 28.8987 | 839,740,000 | 2018-01-31 |
| 1934 | 2018-02-20 | 242,724,260 | 0 | 28.9047 | 839,740,000 | 2018-01-31 |
| 1935 | 2018-02-15 | 242,724,260 | 0 | 28.9047 | 839,740,000 | 2018-01-31 |
| 1936 | 2018-02-14 | 242,724,260 | 0 | 28.9047 | 839,740,000 | 2018-01-31 |
| 1937 | 2018-02-13 | 242,724,260 | -204,000 | 28.9047 | 839,740,000 | 2018-01-31 |
| 1938 | 2018-02-12 | 242,928,260 | -10,000 | 28.9290 | 839,740,000 | 2018-01-31 |
| 1939 | 2018-02-09 | 242,938,260 | -116,000 | 28.9302 | 839,740,000 | 2018-01-31 |
| 1940 | 2018-02-08 | 243,054,260 | -22,000 | 28.9440 | 839,740,000 | 2018-01-31 |
| 1941 | 2018-02-07 | 243,076,260 | -152,000 | 28.9466 | 839,740,000 | 2018-01-31 |
| 1942 | 2018-02-06 | 243,228,260 | 148,000 | 28.9647 | 839,740,000 | 2018-01-31 |
| 1943 | 2018-02-05 | 243,080,260 | 36,000 | 28.9471 | 839,740,000 | 2018-01-31 |
| 1944 | 2018-02-02 | 243,044,260 | -18,000 | 28.9428 | 839,740,000 | 2018-01-31 |
| 1945 | 2018-02-01 | 243,062,260 | -72,000 | 28.9449 | 839,740,000 | 2018-01-31 |
| 1946 | 2018-01-31 | 243,134,260 | 386,000 | 28.9535 | 839,740,000 | 2018-01-31 |
| 1947 | 2018-01-30 | 242,748,260 | 56,000 | 28.9075 | 839,740,000 | 2017-12-31 |
| 1948 | 2018-01-29 | 242,692,260 | 210,000 | 28.9009 | 839,740,000 | 2017-12-31 |
| 1949 | 2018-01-26 | 242,482,260 | 756,000 | 28.8759 | 839,740,000 | 2017-12-31 |
| 1950 | 2018-01-25 | 241,726,260 | 1,416,000 | 28.7858 | 839,740,000 | 2017-12-31 |
| 1951 | 2018-01-24 | 240,310,260 | -28,000 | 28.6172 | 839,740,000 | 2017-12-31 |
| 1952 | 2018-01-23 | 240,338,260 | -766,000 | 28.6206 | 839,740,000 | 2017-12-31 |
| 1953 | 2018-01-22 | 241,104,260 | 3,644,260 | 28.7118 | 839,740,000 | 2017-12-31 |
| 1954 | 2018-01-19 | 237,460,000 | -264,000 | 28.2778 | 839,740,000 | 2017-12-31 |
| 1955 | 2018-01-18 | 237,724,000 | 208,000 | 28.3092 | 839,740,000 | 2017-12-31 |
| 1956 | 2018-01-17 | 237,516,000 | 94,000 | 28.2845 | 839,740,000 | 2017-12-31 |
| 1957 | 2018-01-16 | 237,422,000 | 6,000 | 28.2733 | 839,740,000 | 2017-12-31 |
| 1958 | 2018-01-15 | 237,416,000 | 86,000 | 28.2726 | 839,740,000 | 2017-12-31 |
| 1959 | 2018-01-12 | 237,330,000 | 98,000 | 28.2623 | 839,740,000 | 2017-12-31 |
| 1960 | 2018-01-11 | 237,232,000 | 1,330,000 | 28.2506 | 839,740,000 | 2017-12-31 |
| 1961 | 2018-01-10 | 235,902,000 | 166,000 | 28.0923 | 839,740,000 | 2017-12-31 |
| 1962 | 2018-01-09 | 235,736,000 | 34,000 | 28.0725 | 839,740,000 | 2017-12-31 |
| 1963 | 2018-01-08 | 235,702,000 | -12,000 | 28.0684 | 839,740,000 | 2017-12-31 |
| 1964 | 2018-01-05 | 235,714,000 | 70,000 | 28.0699 | 839,740,000 | 2017-12-31 |
| 1965 | 2018-01-04 | 235,644,000 | -54,000 | 28.0615 | 839,740,000 | 2017-12-31 |
| 1966 | 2018-01-03 | 235,698,000 | 0 | 28.0680 | 839,740,000 | 2017-12-31 |
| 1967 | 2018-01-02 | 235,698,000 | 0 | 28.0680 | 839,740,000 | 2017-12-31 |
| 1968 | 2017-12-29 | 235,698,000 | -18,000 | 28.0680 | 839,740,000 | 2017-11-30 |
| 1969 | 2017-12-28 | 235,716,000 | -56,000 | 28.0701 | 839,740,000 | 2017-11-30 |
| 1970 | 2017-12-27 | 235,772,000 | -146,000 | 28.0768 | 839,740,000 | 2017-11-30 |
| 1971 | 2017-12-22 | 235,918,000 | -4,000 | 28.0942 | 839,740,000 | 2017-11-30 |
| 1972 | 2017-12-21 | 235,922,000 | -3,667,100 | 28.0946 | 839,740,000 | 2017-11-30 |
| 1973 | 2017-12-20 | 239,589,100 | 0 | 28.5313 | 839,740,000 | 2017-11-30 |
| 1974 | 2017-12-19 | 239,589,100 | 4,000 | 28.5313 | 839,740,000 | 2017-11-30 |
| 1975 | 2017-12-18 | 239,585,100 | -6,000 | 28.5309 | 839,740,000 | 2017-11-30 |
| 1976 | 2017-12-15 | 239,591,100 | 348,000 | 28.5316 | 839,740,000 | 2017-11-30 |
| 1977 | 2017-12-14 | 239,243,100 | 10,000 | 28.4901 | 839,740,000 | 2017-11-30 |
| 1978 | 2017-12-13 | 239,233,100 | 3,745,100 | 28.4889 | 839,740,000 | 2017-11-30 |
| 1979 | 2017-12-12 | 235,488,000 | -3,711,100 | 28.0430 | 839,740,000 | 2017-11-30 |
| 1980 | 2017-12-11 | 239,199,100 | 4,123,093 | 28.4849 | 839,740,000 | 2017-11-30 |
| 1981 | 2017-12-08 | 235,076,007 | -3,523,093 | 27.9939 | 839,740,000 | 2017-11-30 |
| 1982 | 2017-12-07 | 238,599,100 | 18,000 | 28.4134 | 839,740,000 | 2017-11-30 |
| 1983 | 2017-12-06 | 238,581,100 | -38,000 | 28.4113 | 839,740,000 | 2017-11-30 |
| 1984 | 2017-12-05 | 238,619,100 | -6,000 | 28.4158 | 839,740,000 | 2017-11-30 |
| 1985 | 2017-12-04 | 238,625,100 | 3,641,100 | 28.4165 | 839,740,000 | 2017-11-30 |
| 1986 | 2017-12-01 | 234,984,000 | -332,000 | 27.9829 | 839,740,000 | 2017-11-30 |
| 1987 | 2017-11-30 | 235,316,000 | -68,000 | 28.0225 | 839,740,000 | 2017-11-30 |
| 1988 | 2017-11-29 | 235,384,000 | -76,000 | 28.0306 | 839,740,000 | 2017-10-31 |
| 1989 | 2017-11-28 | 235,460,000 | 398,000 | 28.0396 | 839,740,000 | 2017-10-31 |
| 1990 | 2017-11-27 | 235,062,000 | 706,000 | 27.9922 | 839,740,000 | 2017-10-31 |
| 1991 | 2017-11-24 | 234,356,000 | 86,000 | 27.9082 | 839,740,000 | 2017-10-31 |
| 1992 | 2017-11-23 | 234,270,000 | -168,000 | 27.8979 | 839,740,000 | 2017-10-31 |
| 1993 | 2017-11-22 | 234,438,000 | 50,000 | 27.9179 | 839,740,000 | 2017-10-31 |
| 1994 | 2017-11-21 | 234,388,000 | -1,469,572 | 27.9120 | 839,740,000 | 2017-10-31 |
| 1995 | 2017-11-20 | 235,857,572 | -1,589,281 | 28.0870 | 839,740,000 | 2017-10-31 |
| 1996 | 2017-11-17 | 237,446,853 | 168,000 | 28.2762 | 839,740,000 | 2017-10-31 |
| 1997 | 2017-11-16 | 237,278,853 | -584,847 | 28.2562 | 839,740,000 | 2017-10-31 |
| 1998 | 2017-11-15 | 237,863,700 | -22,000 | 28.3259 | 839,740,000 | 2017-10-31 |
| 1999 | 2017-11-14 | 237,885,700 | 68,000 | 28.3285 | 839,740,000 | 2017-10-31 |
| 2000 | 2017-11-13 | 237,817,700 | 32,000 | 28.3204 | 839,740,000 | 2017-10-31 |
| 2001 | 2017-11-10 | 237,785,700 | -28,000 | 28.3166 | 839,740,000 | 2017-10-31 |
| 2002 | 2017-11-09 | 237,813,700 | -152,000 | 28.3199 | 839,740,000 | 2017-10-31 |
| 2003 | 2017-11-08 | 237,965,700 | -134,000 | 28.3380 | 839,740,000 | 2017-10-31 |
| 2004 | 2017-11-07 | 238,099,700 | 3,657,700 | 28.3540 | 839,740,000 | 2017-10-31 |
| 2005 | 2017-11-06 | 234,442,000 | 10,000 | 27.9184 | 839,740,000 | 2017-10-31 |
| 2006 | 2017-11-03 | 234,432,000 | -3,465,378 | 27.9172 | 839,740,000 | 2017-10-31 |
| 2007 | 2017-11-02 | 237,897,378 | -30,000 | 28.3299 | 839,740,000 | 2017-10-31 |
| 2008 | 2017-11-01 | 237,927,378 | 38,000 | 28.3335 | 839,740,000 | 2017-10-31 |
| 2009 | 2017-10-31 | 237,889,378 | 0 | 28.3289 | 839,740,000 | 2017-10-31 |
| 2010 | 2017-10-30 | 237,889,378 | 12,000 | 28.3289 | 839,740,000 | 2017-09-30 |
| 2011 | 2017-10-27 | 237,877,378 | 3,341,378 | 28.3275 | 839,740,000 | 2017-09-30 |
| 2012 | 2017-10-26 | 234,536,000 | 38,000 | 27.9296 | 839,740,000 | 2017-09-30 |
| 2013 | 2017-10-25 | 234,498,000 | -3,768,000 | 27.9251 | 839,740,000 | 2017-09-30 |
| 2014 | 2017-10-24 | 238,266,000 | -18,000 | 28.3738 | 839,740,000 | 2017-09-30 |
| 2015 | 2017-10-23 | 238,284,000 | -2,000 | 28.3759 | 839,740,000 | 2017-09-30 |
| 2016 | 2017-10-20 | 238,286,000 | -194,000 | 28.3762 | 839,740,000 | 2017-09-30 |
| 2017 | 2017-10-19 | 238,480,000 | 10,000 | 28.3993 | 839,740,000 | 2017-09-30 |
| 2018 | 2017-10-18 | 238,470,000 | -300,000 | 28.3981 | 839,740,000 | 2017-09-30 |
| 2019 | 2017-10-17 | 238,770,000 | -1,320 | 28.4338 | 839,740,000 | 2017-09-30 |
| 2020 | 2017-10-16 | 238,771,320 | -24,000 | 28.4340 | 839,740,000 | 2017-09-30 |
| 2021 | 2017-10-13 | 238,795,320 | -34,000 | 28.4368 | 839,740,000 | 2017-09-30 |
| 2022 | 2017-10-12 | 238,829,320 | -96,000 | 28.4409 | 839,740,000 | 2017-09-30 |
| 2023 | 2017-10-11 | 238,925,320 | -184,000 | 28.4523 | 839,740,000 | 2017-09-30 |
| 2024 | 2017-10-10 | 239,109,320 | -44,000 | 28.4742 | 839,740,000 | 2017-09-30 |
| 2025 | 2017-10-09 | 239,153,320 | 3,420,000 | 28.4794 | 839,740,000 | 2017-09-30 |
| 2026 | 2017-10-06 | 235,733,320 | 62,000 | 28.0722 | 839,740,000 | 2017-09-30 |
| 2027 | 2017-10-04 | 235,671,320 | -462,000 | 28.0648 | 839,740,000 | 2017-09-30 |
| 2028 | 2017-10-03 | 236,133,320 | -78,000 | 28.1198 | 839,740,000 | 2017-09-30 |
| 2029 | 2017-09-29 | 236,211,320 | -588,000 | 28.1291 | 839,740,000 | 2017-09-19 |
| 2030 | 2017-09-28 | 236,799,320 | -162,000 | 28.1991 | 839,740,000 | 2017-09-19 |
| 2031 | 2017-09-27 | 236,961,320 | 24,000 | 28.2184 | 839,740,000 | 2017-09-19 |
| 2032 | 2017-09-26 | 236,937,320 | 3,937,320 | 28.2156 | 839,740,000 | 2017-09-19 |
| 2033 | 2017-09-25 | 233,000,000 | 474,000 | 27.7467 | 839,740,000 | 2017-09-19 |
| 2034 | 2017-09-22 | 232,526,000 | 48,000 | 27.6902 | 839,740,000 | 2017-09-19 |
| 2035 | 2017-09-21 | 232,478,000 | 28,000 | 27.6845 | 839,740,000 | 2017-09-19 |
| 2036 | 2017-09-20 | 232,450,000 | 22,000 | 27.6812 | 839,740,000 | 2017-09-19 |
| 2037 | 2017-09-19 | 232,428,000 | 12,000 | 27.6786 | 839,740,000 | 2017-09-19 |
| 2038 | 2017-09-18 | 232,416,000 | -3,673,100 | 27.7870 | 836,420,000 | 2017-08-31 |
| 2039 | 2017-09-15 | 236,089,100 | 3,721,100 | 28.2261 | 836,420,000 | 2017-08-31 |
| 2040 | 2017-09-14 | 232,368,000 | 172,000 | 27.7813 | 836,420,000 | 2017-08-31 |
| 2041 | 2017-09-13 | 232,196,000 | -3,742,300 | 27.7607 | 836,420,000 | 2017-08-31 |
| 2042 | 2017-09-12 | 235,938,300 | 3,780,300 | 28.2081 | 836,420,000 | 2017-08-31 |
| 2043 | 2017-09-11 | 232,158,000 | 102,000 | 27.7562 | 836,420,000 | 2017-08-31 |
| 2044 | 2017-09-08 | 232,056,000 | 40,000 | 27.7440 | 836,420,000 | 2017-08-31 |
| 2045 | 2017-09-07 | 232,016,000 | -302,000 | 27.7392 | 836,420,000 | 2017-08-31 |
| 2046 | 2017-09-06 | 232,318,000 | -3,712,907 | 27.7753 | 836,420,000 | 2017-08-31 |
| 2047 | 2017-09-05 | 236,030,907 | 0 | 28.2192 | 836,420,000 | 2017-08-31 |
| 2048 | 2017-09-04 | 236,030,907 | 4,000 | 28.2192 | 836,420,000 | 2017-08-31 |
| 2049 | 2017-09-01 | 236,026,907 | 42,000 | 28.2187 | 836,420,000 | 2017-08-31 |
| 2050 | 2017-08-31 | 235,984,907 | 12,000 | 28.2137 | 836,420,000 | 2017-08-31 |
| 2051 | 2017-08-30 | 235,972,907 | -110,000 | 28.2123 | 836,420,000 | 2017-07-31 |
| 2052 | 2017-08-29 | 236,082,907 | 28,000 | 28.2254 | 836,420,000 | 2017-07-31 |
| 2053 | 2017-08-28 | 236,054,907 | 12,000 | 28.2221 | 836,420,000 | 2017-07-31 |
| 2054 | 2017-08-25 | 236,042,907 | 84,000 | 28.2206 | 836,420,000 | 2017-07-31 |
| 2055 | 2017-08-24 | 235,958,907 | -204,000 | 28.2106 | 836,420,000 | 2017-07-31 |
| 2056 | 2017-08-23 | 236,162,907 | 0 | 28.2350 | 836,420,000 | 2017-07-31 |
| 2057 | 2017-08-22 | 236,162,907 | -228,000 | 28.2350 | 836,420,000 | 2017-07-31 |
| 2058 | 2017-08-21 | 236,390,907 | 3,479,987 | 28.2622 | 836,420,000 | 2017-07-31 |
| 2059 | 2017-08-18 | 232,910,920 | -2,655,897 | 27.8462 | 836,420,000 | 2017-07-31 |
| 2060 | 2017-08-17 | 235,566,817 | 92,000 | 28.1637 | 836,420,000 | 2017-07-31 |
| 2061 | 2017-08-16 | 235,474,817 | 1,234,917 | 28.1527 | 836,420,000 | 2017-07-31 |
| 2062 | 2017-08-15 | 234,239,900 | -422,000 | 28.0051 | 836,420,000 | 2017-07-31 |
| 2063 | 2017-08-14 | 234,661,900 | -530,000 | 28.0555 | 836,420,000 | 2017-07-31 |
| 2064 | 2017-08-11 | 235,191,900 | 2,111,900 | 28.1189 | 836,420,000 | 2017-07-31 |
| 2065 | 2017-08-10 | 233,080,000 | -318,000 | 27.8664 | 836,420,000 | 2017-07-31 |
| 2066 | 2017-08-09 | 233,398,000 | -532,000 | 27.9044 | 836,420,000 | 2017-07-31 |
| 2067 | 2017-08-08 | 233,930,000 | -34,000 | 27.9680 | 836,420,000 | 2017-07-31 |
| 2068 | 2017-08-07 | 233,964,000 | 42,000 | 27.9721 | 836,420,000 | 2017-07-31 |
| 2069 | 2017-08-04 | 233,922,000 | 44,000 | 27.9671 | 836,420,000 | 2017-07-31 |
| 2070 | 2017-08-03 | 233,878,000 | 78,000 | 27.9618 | 836,420,000 | 2017-07-31 |
| 2071 | 2017-08-02 | 233,800,000 | -20,000 | 27.9525 | 836,420,000 | 2017-07-31 |
| 2072 | 2017-08-01 | 233,820,000 | 22,000 | 27.9549 | 836,420,000 | 2017-07-31 |
| 2073 | 2017-07-31 | 233,798,000 | 322,000 | 27.9522 | 836,420,000 | 2017-07-31 |
| 2074 | 2017-07-28 | 233,476,000 | 112,000 | 27.9137 | 836,420,000 | 2017-06-30 |
| 2075 | 2017-07-27 | 233,364,000 | -28,000 | 27.9003 | 836,420,000 | 2017-06-30 |
| 2076 | 2017-07-26 | 233,392,000 | -154,000 | 27.9037 | 836,420,000 | 2017-06-30 |
| 2077 | 2017-07-25 | 233,546,000 | -262,000 | 27.9221 | 836,420,000 | 2017-06-30 |
| 2078 | 2017-07-24 | 233,808,000 | 0 | 27.9534 | 836,420,000 | 2017-06-30 |
| 2079 | 2017-07-21 | 233,808,000 | -66,000 | 27.9534 | 836,420,000 | 2017-06-30 |
| 2080 | 2017-07-20 | 233,874,000 | 54,000 | 27.9613 | 836,420,000 | 2017-06-30 |
| 2081 | 2017-07-19 | 233,820,000 | -58,000 | 27.9549 | 836,420,000 | 2017-06-30 |
| 2082 | 2017-07-18 | 233,878,000 | -84,000 | 27.9618 | 836,420,000 | 2017-06-30 |
| 2083 | 2017-07-17 | 233,962,000 | -162,000 | 27.9718 | 836,420,000 | 2017-06-30 |
| 2084 | 2017-07-14 | 234,124,000 | 26,000 | 27.9912 | 836,420,000 | 2017-06-30 |
| 2085 | 2017-07-13 | 234,098,000 | -2,000 | 27.9881 | 836,420,000 | 2017-06-30 |
| 2086 | 2017-07-12 | 234,100,000 | 46,000 | 27.9883 | 836,420,000 | 2017-06-30 |
| 2087 | 2017-07-11 | 234,054,000 | -216,000 | 27.9828 | 836,420,000 | 2017-06-30 |
| 2088 | 2017-07-10 | 234,270,000 | -66,000 | 28.0087 | 836,420,000 | 2017-06-30 |
| 2089 | 2017-07-07 | 234,336,000 | 80,000 | 28.0165 | 836,420,000 | 2017-06-30 |
| 2090 | 2017-07-06 | 234,256,000 | -270,000 | 28.0070 | 836,420,000 | 2017-06-30 |
| 2091 | 2017-07-05 | 234,526,000 | -242,000 | 28.0393 | 836,420,000 | 2017-06-30 |
| 2092 | 2017-07-04 | 234,768,000 | -566,000 | 28.0682 | 836,420,000 | 2017-06-30 |
| 2093 | 2017-07-03 | 235,334,000 | -810,000 | 28.1359 | 836,420,000 | 2017-06-30 |
| 2094 | 2017-06-30 | 236,144,000 | -36,000 | 28.2327 | 836,420,000 | 2017-06-30 |
| 2095 | 2017-06-29 | 236,180,000 | -36,000 | 28.2370 | 836,420,000 | 2017-05-31 |
| 2096 | 2017-06-28 | 236,216,000 | -154,000 | 28.2413 | 836,420,000 | 2017-05-31 |
| 2097 | 2017-06-27 | 236,370,000 | 170,000 | 28.2597 | 836,420,000 | 2017-05-31 |
| 2098 | 2017-06-26 | 236,200,000 | 94,000 | 28.2394 | 836,420,000 | 2017-05-31 |
| 2099 | 2017-06-23 | 236,106,000 | 34,000 | 28.2282 | 836,420,000 | 2017-05-31 |
| 2100 | 2017-06-22 | 236,072,000 | 86,000 | 28.2241 | 836,420,000 | 2017-05-31 |
| 2101 | 2017-06-21 | 235,986,000 | 422,000 | 28.2138 | 836,420,000 | 2017-05-31 |
| 2102 | 2017-06-20 | 235,564,000 | -46,000 | 28.1634 | 836,420,000 | 2017-05-31 |
| 2103 | 2017-06-19 | 235,610,000 | 220,000 | 28.1689 | 836,420,000 | 2017-05-31 |
| 2104 | 2017-06-16 | 235,390,000 | 246,000 | 28.1426 | 836,420,000 | 2017-05-31 |
| 2105 | 2017-06-15 | 235,144,000 | 100,000 | 28.1131 | 836,420,000 | 2017-05-31 |
| 2106 | 2017-06-14 | 235,044,000 | 4,000 | 28.1012 | 836,420,000 | 2017-05-31 |
| 2107 | 2017-06-13 | 235,040,000 | -4,000 | 28.1007 | 836,420,000 | 2017-05-31 |
| 2108 | 2017-06-12 | 235,044,000 | 68,000 | 28.1012 | 836,420,000 | 2017-05-31 |
| 2109 | 2017-06-09 | 234,976,000 | -84,000 | 28.0931 | 836,420,000 | 2017-05-31 |
| 2110 | 2017-06-08 | 235,060,000 | -10,000 | 28.1031 | 836,420,000 | 2017-05-31 |
| 2111 | 2017-06-07 | 235,070,000 | 42,000 | 28.1043 | 836,420,000 | 2017-05-31 |
| 2112 | 2017-06-06 | 235,028,000 | 204,000 | 28.0993 | 836,420,000 | 2017-05-31 |
| 2113 | 2017-06-05 | 234,824,000 | 12,000 | 28.0749 | 836,420,000 | 2017-05-31 |
| 2114 | 2017-06-02 | 234,812,000 | 198,000 | 28.0735 | 836,420,000 | 2017-05-31 |
| 2115 | 2017-06-01 | 234,614,000 | 132,000 | 28.0498 | 836,420,000 | 2017-05-31 |
| 2116 | 2017-05-31 | 234,482,000 | 4,000 | 28.0340 | 836,420,000 | 2017-05-31 |
| 2117 | 2017-05-29 | 234,478,000 | 10,000 | 28.0335 | 836,420,000 | 2017-04-30 |
| 2118 | 2017-05-26 | 234,468,000 | 88,000 | 28.0323 | 836,420,000 | 2017-04-30 |
| 2119 | 2017-05-25 | 234,380,000 | 214,000 | 28.0218 | 836,420,000 | 2017-04-30 |
| 2120 | 2017-05-24 | 234,166,000 | 202,000 | 27.9962 | 836,420,000 | 2017-04-30 |
| 2121 | 2017-05-23 | 233,964,000 | 194,000 | 27.9721 | 836,420,000 | 2017-04-30 |
| 2122 | 2017-05-22 | 233,770,000 | 62,000 | 27.9489 | 836,420,000 | 2017-04-30 |
| 2123 | 2017-05-19 | 233,708,000 | 104,000 | 27.9415 | 836,420,000 | 2017-04-30 |
| 2124 | 2017-05-18 | 233,604,000 | 86,000 | 27.9290 | 836,420,000 | 2017-04-30 |
| 2125 | 2017-05-17 | 233,518,000 | 216,000 | 27.9187 | 836,420,000 | 2017-04-30 |
| 2126 | 2017-05-16 | 233,302,000 | 80,000 | 27.8929 | 836,420,000 | 2017-04-30 |
| 2127 | 2017-05-15 | 233,222,000 | 130,000 | 27.8834 | 836,420,000 | 2017-04-30 |
| 2128 | 2017-05-12 | 233,092,000 | 10,000 | 27.8678 | 836,420,000 | 2017-04-30 |
| 2129 | 2017-05-11 | 233,082,000 | 0 | 27.8666 | 836,420,000 | 2017-04-30 |
| 2130 | 2017-05-10 | 233,082,000 | 32,000 | 27.8666 | 836,420,000 | 2017-04-30 |
| 2131 | 2017-05-09 | 233,050,000 | -2,000 | 27.8628 | 836,420,000 | 2017-04-30 |
| 2132 | 2017-05-08 | 233,052,000 | 4,000 | 27.8630 | 836,420,000 | 2017-04-30 |
| 2133 | 2017-05-05 | 233,048,000 | 0 | 27.8626 | 836,420,000 | 2017-04-30 |
| 2134 | 2017-05-04 | 233,048,000 | -2,000 | 27.8626 | 836,420,000 | 2017-04-30 |
| 2135 | 2017-05-02 | 233,050,000 | -30,000 | 27.8628 | 836,420,000 | 2017-04-30 |
| 2136 | 2017-04-28 | 233,080,000 | -50,000 | 27.8664 | 836,420,000 | 2017-03-31 |
| 2137 | 2017-04-27 | 233,130,000 | -172,000 | 27.8724 | 836,420,000 | 2017-03-31 |
| 2138 | 2017-04-26 | 233,302,000 | -118,000 | 27.8929 | 836,420,000 | 2017-03-31 |
| 2139 | 2017-04-25 | 233,420,000 | 48,000 | 27.9070 | 836,420,000 | 2017-03-31 |
| 2140 | 2017-04-24 | 233,372,000 | 0 | 27.9013 | 836,420,000 | 2017-03-31 |
| 2141 | 2017-04-21 | 233,372,000 | -484,000 | 27.9013 | 836,420,000 | 2017-03-31 |
| 2142 | 2017-04-20 | 233,856,000 | -44,000 | 27.9592 | 836,420,000 | 2017-03-31 |
| 2143 | 2017-04-19 | 233,900,000 | 488,000 | 27.9644 | 836,420,000 | 2017-03-31 |
| 2144 | 2017-04-18 | 233,412,000 | 56,000 | 27.9061 | 836,420,000 | 2017-03-31 |
| 2145 | 2017-04-13 | 233,356,000 | -12,000 | 27.8994 | 836,420,000 | 2017-03-31 |
| 2146 | 2017-04-12 | 233,368,000 | 0 | 27.9008 | 836,420,000 | 2017-03-31 |
| 2147 | 2017-04-11 | 233,368,000 | 210,000 | 27.9008 | 836,420,000 | 2017-03-31 |
| 2148 | 2017-04-10 | 233,158,000 | 50,000 | 27.8757 | 836,420,000 | 2017-03-31 |
| 2149 | 2017-04-07 | 233,108,000 | 194,000 | 27.8697 | 836,420,000 | 2017-03-31 |
| 2150 | 2017-04-06 | 232,914,000 | 208,000 | 27.8465 | 836,420,000 | 2017-03-31 |
| 2151 | 2017-04-05 | 232,706,000 | 54,000 | 27.8217 | 836,420,000 | 2017-03-31 |
| 2152 | 2017-04-03 | 232,652,000 | -4,000 | 27.8152 | 836,420,000 | 2017-03-31 |
| 2153 | 2017-03-31 | 232,656,000 | 20,000 | 27.8157 | 836,420,000 | 2017-03-31 |
| 2154 | 2017-03-30 | 232,636,000 | 250,000 | 27.8133 | 836,420,000 | 2017-02-28 |
| 2155 | 2017-03-29 | 232,386,000 | 168,000 | 27.7834 | 836,420,000 | 2017-02-28 |
| 2156 | 2017-03-28 | 232,218,000 | 50,000 | 27.7633 | 836,420,000 | 2017-02-28 |
| 2157 | 2017-03-27 | 232,168,000 | 94,000 | 27.7573 | 836,420,000 | 2017-02-28 |
| 2158 | 2017-03-24 | 232,074,000 | 0 | 27.7461 | 836,420,000 | 2017-02-28 |
| 2159 | 2017-03-23 | 232,074,000 | 202,000 | 27.7461 | 836,420,000 | 2017-02-28 |
| 2160 | 2017-03-22 | 231,872,000 | -8,000 | 27.7220 | 836,420,000 | 2017-02-28 |
| 2161 | 2017-03-21 | 231,880,000 | 6,000 | 27.7229 | 836,420,000 | 2017-02-28 |
| 2162 | 2017-03-20 | 231,874,000 | 18,000 | 27.7222 | 836,420,000 | 2017-02-28 |
| 2163 | 2017-03-17 | 231,856,000 | 4,000 | 27.7200 | 836,420,000 | 2017-02-28 |
| 2164 | 2017-03-16 | 231,852,000 | -24,000 | 27.7196 | 836,420,000 | 2017-02-28 |
| 2165 | 2017-03-15 | 231,876,000 | 2,000 | 27.7224 | 836,420,000 | 2017-02-28 |
| 2166 | 2017-03-14 | 231,874,000 | -106,000 | 27.7222 | 836,420,000 | 2017-02-28 |
| 2167 | 2017-03-13 | 231,980,000 | 100,000 | 27.7349 | 836,420,000 | 2017-02-28 |
| 2168 | 2017-03-10 | 231,880,000 | 0 | 27.7229 | 836,420,000 | 2017-02-28 |
| 2169 | 2017-03-09 | 231,880,000 | 4,000 | 27.7229 | 836,420,000 | 2017-02-28 |
| 2170 | 2017-03-08 | 231,876,000 | -32,000 | 27.7224 | 836,420,000 | 2017-02-28 |
| 2171 | 2017-03-07 | 231,908,000 | 0 | 27.7263 | 836,420,000 | 2017-02-28 |
| 2172 | 2017-03-06 | 231,908,000 | 4,000 | 27.7263 | 836,420,000 | 2017-02-28 |
| 2173 | 2017-03-03 | 231,904,000 | 0 | 27.7258 | 836,420,000 | 2017-02-28 |
| 2174 | 2017-03-02 | 231,904,000 | -72,000 | 27.7258 | 836,420,000 | 2017-02-28 |
| 2175 | 2017-03-01 | 231,976,000 | 222,000 | 27.7344 | 836,420,000 | 2017-02-28 |
| 2176 | 2017-02-28 | 231,754,000 | 20,000 | 27.7079 | 836,420,000 | 2017-02-28 |
| 2177 | 2017-02-27 | 231,734,000 | 0 | 27.7055 | 836,420,000 | 2017-01-31 |
| 2178 | 2017-02-24 | 231,734,000 | 8,000 | 27.7055 | 836,420,000 | 2017-01-31 |
| 2179 | 2017-02-23 | 231,726,000 | 50,000 | 27.7045 | 836,420,000 | 2017-01-31 |
| 2180 | 2017-02-22 | 231,676,000 | 60,000 | 27.6985 | 836,420,000 | 2017-01-31 |
| 2181 | 2017-02-21 | 231,616,000 | -16,000 | 27.6914 | 836,420,000 | 2017-01-31 |
| 2182 | 2017-02-20 | 231,632,000 | 22,000 | 27.6933 | 836,420,000 | 2017-01-31 |
| 2183 | 2017-02-17 | 231,610,000 | 96,000 | 27.6906 | 836,420,000 | 2017-01-31 |
| 2184 | 2017-02-16 | 231,514,000 | 72,000 | 27.6792 | 836,420,000 | 2017-01-31 |
| 2185 | 2017-02-15 | 231,442,000 | 62,000 | 27.6705 | 836,420,000 | 2017-01-31 |
| 2186 | 2017-02-14 | 231,380,000 | 56,000 | 27.6631 | 836,420,000 | 2017-01-31 |
| 2187 | 2017-02-13 | 231,324,000 | 4,660,000 | 27.6564 | 836,420,000 | 2017-01-31 |
| 2188 | 2017-02-10 | 226,664,000 | -476,000 | 27.0993 | 836,420,000 | 2017-01-31 |
| 2189 | 2017-02-09 | 227,140,000 | 58,000 | 27.1562 | 836,420,000 | 2017-01-31 |
| 2190 | 2017-02-08 | 227,082,000 | -114,000 | 27.1493 | 836,420,000 | 2017-01-31 |
| 2191 | 2017-02-07 | 227,196,000 | 0 | 27.1629 | 836,420,000 | 2017-01-31 |
| 2192 | 2017-02-06 | 227,196,000 | -2,000 | 27.1629 | 836,420,000 | 2017-01-31 |
| 2193 | 2017-02-03 | 227,198,000 | -138,000 | 27.1631 | 836,420,000 | 2017-01-31 |
| 2194 | 2017-02-02 | 227,336,000 | -2,000 | 27.1796 | 836,420,000 | 2017-01-31 |
| 2195 | 2017-02-01 | 227,338,000 | -60,000 | 27.1799 | 836,420,000 | 2017-01-31 |
| 2196 | 2017-01-27 | 227,398,000 | 0 | 27.1871 | 836,420,000 | 2016-12-31 |
| 2197 | 2017-01-26 | 227,398,000 | -328,000 | 27.1871 | 836,420,000 | 2016-12-31 |
| 2198 | 2017-01-25 | 227,726,000 | -108,000 | 27.2263 | 836,420,000 | 2016-12-31 |
| 2199 | 2017-01-24 | 227,834,000 | -18,000 | 27.2392 | 836,420,000 | 2016-12-31 |
| 2200 | 2017-01-23 | 227,852,000 | 10,000 | 27.2413 | 836,420,000 | 2016-12-31 |
| 2201 | 2017-01-20 | 227,842,000 | -2,000 | 27.2401 | 836,420,000 | 2016-12-31 |
| 2202 | 2017-01-19 | 227,844,000 | -30,000 | 27.2404 | 836,420,000 | 2016-12-31 |
| 2203 | 2017-01-18 | 227,874,000 | -28,000 | 27.2440 | 836,420,000 | 2016-12-31 |
| 2204 | 2017-01-17 | 227,902,000 | -112,000 | 27.2473 | 836,420,000 | 2016-12-31 |
| 2205 | 2017-01-16 | 228,014,000 | -14,000 | 27.2607 | 836,420,000 | 2016-12-31 |
| 2206 | 2017-01-13 | 228,028,000 | -26,000 | 27.2624 | 836,420,000 | 2016-12-31 |
| 2207 | 2017-01-12 | 228,054,000 | -54,000 | 27.2655 | 836,420,000 | 2016-12-31 |
| 2208 | 2017-01-11 | 228,108,000 | 2,490,000 | 27.2719 | 836,420,000 | 2016-12-31 |
| 2209 | 2017-01-10 | 225,618,000 | -206,000 | 26.9742 | 836,420,000 | 2016-12-31 |
| 2210 | 2017-01-09 | 225,824,000 | 0 | 26.9989 | 836,420,000 | 2016-12-31 |
| 2211 | 2017-01-06 | 225,824,000 | -94,000 | 26.9989 | 836,420,000 | 2016-12-31 |
| 2212 | 2017-01-05 | 225,918,000 | -60,000 | 27.0101 | 836,420,000 | 2016-12-31 |
| 2213 | 2017-01-04 | 225,978,000 | 0 | 27.0173 | 836,420,000 | 2016-12-31 |
| 2214 | 2017-01-03 | 225,978,000 | 0 | 27.0173 | 836,420,000 | 2016-12-31 |
| 2215 | 2016-12-30 | 225,978,000 | -4,000 | 27.0173 | 836,420,000 | 2016-11-30 |
| 2216 | 2016-12-29 | 225,982,000 | 0 | 27.0178 | 836,420,000 | 2016-11-30 |
| 2217 | 2016-12-28 | 225,982,000 | -84,000 | 27.0178 | 836,420,000 | 2016-11-30 |
| 2218 | 2016-12-23 | 226,066,000 | -292,000 | 27.0278 | 836,420,000 | 2016-11-30 |
| 2219 | 2016-12-22 | 226,358,000 | -604,000 | 27.0627 | 836,420,000 | 2016-11-30 |
| 2220 | 2016-12-21 | 226,962,000 | 40,000 | 27.1349 | 836,420,000 | 2016-11-30 |
| 2221 | 2016-12-20 | 226,922,000 | -386,000 | 27.1301 | 836,420,000 | 2016-11-30 |
| 2222 | 2016-12-19 | 227,308,000 | -226,000 | 27.1763 | 836,420,000 | 2016-11-30 |
| 2223 | 2016-12-16 | 227,534,000 | -476,000 | 27.2033 | 836,420,000 | 2016-11-30 |
| 2224 | 2016-12-15 | 228,010,000 | 0 | 27.2602 | 836,420,000 | 2016-11-30 |
| 2225 | 2016-12-14 | 228,010,000 | -20,000 | 27.2602 | 836,420,000 | 2016-11-30 |
| 2226 | 2016-12-13 | 228,030,000 | -80,000 | 27.2626 | 836,420,000 | 2016-11-30 |
| 2227 | 2016-12-12 | 228,110,000 | -150,000 | 27.2722 | 836,420,000 | 2016-11-30 |
| 2228 | 2016-12-09 | 228,260,000 | 0 | 27.2901 | 836,420,000 | 2016-11-30 |
| 2229 | 2016-12-08 | 228,260,000 | 18,000 | 27.2901 | 836,420,000 | 2016-11-30 |
| 2230 | 2016-12-07 | 228,242,000 | 0 | 27.2880 | 836,420,000 | 2016-11-30 |
| 2231 | 2016-12-06 | 228,242,000 | 14,000 | 27.2880 | 836,420,000 | 2016-11-30 |
| 2232 | 2016-12-05 | 228,228,000 | 20,000 | 27.2863 | 836,420,000 | 2016-11-30 |
| 2233 | 2016-12-02 | 228,208,000 | -576,000 | 27.2839 | 836,420,000 | 2016-11-30 |
| 2234 | 2016-12-01 | 228,784,000 | -126,000 | 27.3528 | 836,420,000 | 2016-11-30 |
| 2235 | 2016-11-30 | 228,910,000 | -508,000 | 27.3678 | 836,420,000 | 2016-11-30 |
| 2236 | 2016-11-29 | 229,418,000 | -620,000 | 27.4286 | 836,420,000 | 2016-10-31 |
| 2237 | 2016-11-28 | 230,038,000 | -916,000 | 27.5027 | 836,420,000 | 2016-10-31 |
| 2238 | 2016-11-25 | 230,954,000 | -36,000 | 27.6122 | 836,420,000 | 2016-10-31 |
| 2239 | 2016-11-24 | 230,990,000 | -100,000 | 27.6165 | 836,420,000 | 2016-10-31 |
| 2240 | 2016-11-23 | 231,090,000 | 0 | 27.6285 | 836,420,000 | 2016-10-31 |
| 2241 | 2016-11-22 | 231,090,000 | -32,000 | 27.6285 | 836,420,000 | 2016-10-31 |
| 2242 | 2016-11-21 | 231,122,000 | -26,000 | 27.6323 | 836,420,000 | 2016-10-31 |
| 2243 | 2016-11-18 | 231,148,000 | 0 | 27.6354 | 836,420,000 | 2016-10-31 |
| 2244 | 2016-11-17 | 231,148,000 | -90,000 | 27.6354 | 836,420,000 | 2016-10-31 |
| 2245 | 2016-11-16 | 231,238,000 | -62,000 | 27.6462 | 836,420,000 | 2016-10-31 |
| 2246 | 2016-11-15 | 231,300,000 | -158,000 | 27.6536 | 836,420,000 | 2016-10-31 |
| 2247 | 2016-11-14 | 231,458,000 | -546,000 | 27.6725 | 836,420,000 | 2016-10-31 |
| 2248 | 2016-11-11 | 232,004,000 | -214,000 | 27.7377 | 836,420,000 | 2016-10-31 |
| 2249 | 2016-11-10 | 232,218,000 | -638,000 | 27.7633 | 836,420,000 | 2016-10-31 |
| 2250 | 2016-11-09 | 232,856,000 | 0 | 27.8396 | 836,420,000 | 2016-10-31 |
| 2251 | 2016-11-08 | 232,856,000 | -70,000 | 27.8396 | 836,420,000 | 2016-10-31 |
| 2252 | 2016-11-07 | 232,926,000 | -130,000 | 27.8480 | 836,420,000 | 2016-10-31 |
| 2253 | 2016-11-04 | 233,056,000 | -100,000 | 27.8635 | 836,420,000 | 2016-10-31 |
| 2254 | 2016-11-03 | 233,156,000 | -130,000 | 27.8755 | 836,420,000 | 2016-10-31 |
| 2255 | 2016-11-02 | 233,286,000 | -52,000 | 27.8910 | 836,420,000 | 2016-10-31 |
| 2256 | 2016-11-01 | 233,338,000 | 36,000 | 27.8972 | 836,420,000 | 2016-10-31 |
| 2257 | 2016-10-31 | 233,302,000 | -16,000 | 27.8929 | 836,420,000 | 2016-10-31 |
| 2258 | 2016-10-28 | 233,318,000 | 0 | 27.8948 | 836,420,000 | 2016-09-30 |
| 2259 | 2016-10-27 | 233,318,000 | -27,736,000 | 27.8948 | 836,420,000 | 2016-09-30 |
| 2260 | 2016-10-26 | 261,054,000 | 4,000 | 31.2109 | 836,420,000 | 2016-09-30 |
| 2261 | 2016-10-25 | 261,050,000 | 26,000 | 31.2104 | 836,420,000 | 2016-09-30 |
| 2262 | 2016-10-24 | 261,024,000 | 32,000 | 31.2073 | 836,420,000 | 2016-09-30 |
| 2263 | 2016-10-21 | 260,992,000 | 0 | 31.2035 | 836,420,000 | 2016-09-30 |
| 2264 | 2016-10-20 | 260,992,000 | 6,000 | 31.2035 | 836,420,000 | 2016-09-30 |
| 2265 | 2016-10-19 | 260,986,000 | 0 | 31.2027 | 836,420,000 | 2016-09-30 |
| 2266 | 2016-10-18 | 260,986,000 | -24,000 | 31.2027 | 836,420,000 | 2016-09-30 |
| 2267 | 2016-10-17 | 261,010,000 | -88,000 | 31.2056 | 836,420,000 | 2016-09-30 |
| 2268 | 2016-10-14 | 261,098,000 | -2,000 | 31.2161 | 836,420,000 | 2016-09-30 |
| 2269 | 2016-10-13 | 261,100,000 | -22,000 | 31.2164 | 836,420,000 | 2016-09-30 |
| 2270 | 2016-10-12 | 261,122,000 | 20,000 | 31.2190 | 836,420,000 | 2016-09-30 |
| 2271 | 2016-10-11 | 261,102,000 | -58,000 | 31.2166 | 836,420,000 | 2016-09-30 |
| 2272 | 2016-10-07 | 261,160,000 | -80,000 | 31.2235 | 836,420,000 | 2016-09-30 |
| 2273 | 2016-10-06 | 261,240,000 | -14,000 | 31.2331 | 836,420,000 | 2016-09-30 |
| 2274 | 2016-10-05 | 261,254,000 | -48,000 | 31.2348 | 836,420,000 | 2016-09-30 |
| 2275 | 2016-10-04 | 261,302,000 | 56,000 | 31.2405 | 836,420,000 | 2016-09-30 |
| 2276 | 2016-10-03 | 261,246,000 | 232,000 | 31.2338 | 836,420,000 | 2016-09-30 |
| 2277 | 2016-09-30 | 261,014,000 | 40,000 | 31.2061 | 836,420,000 | 2016-09-30 |
| 2278 | 2016-09-29 | 260,974,000 | 64,000 | 31.2013 | 836,420,000 | 2016-08-31 |
| 2279 | 2016-09-28 | 260,910,000 | 44,000 | 31.1937 | 836,420,000 | 2016-08-31 |
| 2280 | 2016-09-27 | 260,866,000 | 296,000 | 31.1884 | 836,420,000 | 2016-08-31 |
| 2281 | 2016-09-26 | 260,570,000 | -66,000 | 31.1530 | 836,420,000 | 2016-08-31 |
| 2282 | 2016-09-23 | 260,636,000 | 240,000 | 31.1609 | 836,420,000 | 2016-08-31 |
| 2283 | 2016-09-22 | 260,396,000 | 78,000 | 31.1322 | 836,420,000 | 2016-08-31 |
| 2284 | 2016-09-21 | 260,318,000 | -306,000 | 31.1229 | 836,420,000 | 2016-08-31 |
| 2285 | 2016-09-20 | 260,624,000 | -136,000 | 31.1595 | 836,420,000 | 2016-08-31 |
| 2286 | 2016-09-19 | 260,760,000 | 182,000 | 31.1757 | 836,420,000 | 2016-08-31 |
| 2287 | 2016-09-15 | 260,578,000 | 0 | 31.1540 | 836,420,000 | 2016-08-31 |
| 2288 | 2016-09-14 | 260,578,000 | 10,000 | 31.1540 | 836,420,000 | 2016-08-31 |
| 2289 | 2016-09-13 | 260,568,000 | 208,000 | 31.1528 | 836,420,000 | 2016-08-31 |
| 2290 | 2016-09-12 | 260,360,000 | 148,000 | 31.1279 | 836,420,000 | 2016-08-31 |
| 2291 | 2016-09-09 | 260,212,000 | 46,000 | 31.1102 | 836,420,000 | 2016-08-31 |
| 2292 | 2016-09-08 | 260,166,000 | 200,000 | 31.1047 | 836,420,000 | 2016-08-31 |
| 2293 | 2016-09-07 | 259,966,000 | 192,000 | 31.0808 | 836,420,000 | 2016-08-31 |
| 2294 | 2016-09-06 | 259,774,000 | 26,000 | 31.0578 | 836,420,000 | 2016-08-31 |
| 2295 | 2016-09-05 | 259,748,000 | -270,000 | 31.0547 | 836,420,000 | 2016-08-31 |
| 2296 | 2016-09-02 | 260,018,000 | -258,000 | 31.0870 | 836,420,000 | 2016-08-31 |
| 2297 | 2016-09-01 | 260,276,000 | 0 | 31.1179 | 836,420,000 | 2016-08-31 |
| 2298 | 2016-08-31 | 260,276,000 | 24,000 | 31.1179 | 836,420,000 | 2016-08-31 |
| 2299 | 2016-08-30 | 260,252,000 | 10,000 | 31.1150 | 836,420,000 | 2016-08-22 |
| 2300 | 2016-08-29 | 260,242,000 | 128,000 | 31.1138 | 836,420,000 | 2016-08-22 |
| 2301 | 2016-08-26 | 260,114,000 | -22,000 | 31.0985 | 836,420,000 | 2016-08-22 |
| 2302 | 2016-08-25 | 260,136,000 | -14,000 | 31.1011 | 836,420,000 | 2016-08-22 |
| 2303 | 2016-08-24 | 260,150,000 | 140,000 | 31.1028 | 836,420,000 | 2016-08-22 |
| 2304 | 2016-08-23 | 260,010,000 | -228,000 | 31.0861 | 836,420,000 | 2016-08-22 |
| 2305 | 2016-08-22 | 260,238,000 | 64,000 | 31.1133 | 836,420,000 | 2016-08-22 |
| 2306 | 2016-08-19 | 260,174,000 | 142,000 | 31.1985 | 833,930,000 | 2016-07-31 |
| 2307 | 2016-08-18 | 260,032,000 | 46,000 | 31.1815 | 833,930,000 | 2016-07-31 |
| 2308 | 2016-08-17 | 259,986,000 | 16,000 | 31.1760 | 833,930,000 | 2016-07-31 |
| 2309 | 2016-08-16 | 259,970,000 | -60,000 | 31.1741 | 833,930,000 | 2016-07-31 |
| 2310 | 2016-08-15 | 260,030,000 | -102,000 | 31.1813 | 833,930,000 | 2016-07-31 |
| 2311 | 2016-08-12 | 260,132,000 | -1,650,000 | 31.1935 | 833,930,000 | 2016-07-31 |
| 2312 | 2016-08-11 | 261,782,000 | 150,000 | 31.3914 | 833,930,000 | 2016-07-31 |
| 2313 | 2016-08-10 | 261,632,000 | 188,000 | 31.3734 | 833,930,000 | 2016-07-31 |
| 2314 | 2016-08-09 | 261,444,000 | -168,000 | 31.3508 | 833,930,000 | 2016-07-31 |
| 2315 | 2016-08-08 | 261,612,000 | -10,000 | 31.3710 | 833,930,000 | 2016-07-31 |
| 2316 | 2016-08-05 | 261,622,000 | -10,000 | 31.3722 | 833,930,000 | 2016-07-31 |
| 2317 | 2016-08-04 | 261,632,000 | -172,000 | 31.3734 | 833,930,000 | 2016-07-31 |
| 2318 | 2016-08-03 | 261,804,000 | 60,000 | 31.3940 | 833,930,000 | 2016-07-31 |
| 2319 | 2016-08-02 | 261,744,000 | 0 | 31.3868 | 833,930,000 | 2016-07-31 |
| 2320 | 2016-08-01 | 261,744,000 | 378,000 | 31.3868 | 833,930,000 | 2016-07-31 |
| 2321 | 2016-07-29 | 261,366,000 | 32,000 | 31.3415 | 833,930,000 | 2016-06-30 |
| 2322 | 2016-07-28 | 261,334,000 | 54,000 | 31.3376 | 833,930,000 | 2016-06-30 |
| 2323 | 2016-07-27 | 261,280,000 | 108,000 | 31.3312 | 833,930,000 | 2016-06-30 |
| 2324 | 2016-07-26 | 261,172,000 | 30,000 | 31.3182 | 833,930,000 | 2016-06-30 |
| 2325 | 2016-07-25 | 261,142,000 | -10,596,000 | 31.3146 | 833,930,000 | 2016-06-30 |
| 2326 | 2016-07-22 | 271,738,000 | 86,000 | 32.5852 | 833,930,000 | 2016-06-30 |
| 2327 | 2016-07-21 | 271,652,000 | 44,000 | 32.5749 | 833,930,000 | 2016-06-30 |
| 2328 | 2016-07-20 | 271,608,000 | 126,000 | 32.5696 | 833,930,000 | 2016-06-30 |
| 2329 | 2016-07-19 | 271,482,000 | 82,000 | 32.5545 | 833,930,000 | 2016-06-30 |
| 2330 | 2016-07-18 | 271,400,000 | 120,000 | 32.5447 | 833,930,000 | 2016-06-30 |
| 2331 | 2016-07-15 | 271,280,000 | 8,000 | 32.5303 | 833,930,000 | 2016-06-30 |
| 2332 | 2016-07-14 | 271,272,000 | 112,000 | 32.5293 | 833,930,000 | 2016-06-30 |
| 2333 | 2016-07-13 | 271,160,000 | -48,000 | 32.5159 | 833,930,000 | 2016-06-30 |
| 2334 | 2016-07-12 | 271,208,000 | 50,000 | 32.5217 | 833,930,000 | 2016-06-30 |
| 2335 | 2016-07-11 | 271,158,000 | 0 | 32.5157 | 833,930,000 | 2016-06-30 |
| 2336 | 2016-07-08 | 271,158,000 | 74,000 | 32.5157 | 833,930,000 | 2016-06-30 |
| 2337 | 2016-07-07 | 271,084,000 | 2,000 | 32.5068 | 833,930,000 | 2016-06-30 |
| 2338 | 2016-07-06 | 271,082,000 | 240,000 | 32.5066 | 833,930,000 | 2016-06-30 |
| 2339 | 2016-07-05 | 270,842,000 | 72,000 | 32.4778 | 833,930,000 | 2016-06-30 |
| 2340 | 2016-07-04 | 270,770,000 | -264,000 | 32.4692 | 833,930,000 | 2016-06-30 |
| 2341 | 2016-06-30 | 271,034,000 | -110,000 | 32.5008 | 833,930,000 | 2016-06-30 |
| 2342 | 2016-06-29 | 271,144,000 | 4,000 | 32.5140 | 833,930,000 | 2016-05-31 |
| 2343 | 2016-06-28 | 271,140,000 | 968,000 | 32.5135 | 833,930,000 | 2016-05-31 |
| 2344 | 2016-06-27 | 270,172,000 | 0 | 32.3974 | 833,930,000 | 2016-05-31 |
| 2345 | 2016-06-24 | 270,172,000 | 34,000 | 32.3974 | 833,930,000 | 2016-05-31 |
| 2346 | 2016-06-23 | 270,138,000 | 0 | 32.3934 | 833,930,000 | 2016-05-31 |
| 2347 | 2016-06-22 | 270,138,000 | 92,000 | 32.3934 | 833,930,000 | 2016-05-31 |
| 2348 | 2016-06-21 | 270,046,000 | 204,000 | 32.3823 | 833,930,000 | 2016-05-31 |
| 2349 | 2016-06-20 | 269,842,000 | 456,000 | 32.3579 | 833,930,000 | 2016-05-31 |
| 2350 | 2016-06-17 | 269,386,000 | 54,000 | 32.3032 | 833,930,000 | 2016-05-31 |
| 2351 | 2016-06-16 | 269,332,000 | 1,250,000 | 32.2967 | 833,930,000 | 2016-05-31 |
| 2352 | 2016-06-15 | 268,082,000 | -1,439,200 | 32.1468 | 833,930,000 | 2016-05-31 |
| 2353 | 2016-06-14 | 269,521,200 | -34,000 | 32.3194 | 833,930,000 | 2016-05-31 |
| 2354 | 2016-06-13 | 269,555,200 | -42,000 | 32.3235 | 833,930,000 | 2016-05-31 |
| 2355 | 2016-06-10 | 269,597,200 | -14,000 | 32.3285 | 833,930,000 | 2016-05-31 |
| 2356 | 2016-06-08 | 269,611,200 | 72,000 | 32.3302 | 833,930,000 | 2016-05-31 |
| 2357 | 2016-06-07 | 269,539,200 | 0 | 32.3216 | 833,930,000 | 2016-05-31 |
| 2358 | 2016-06-06 | 269,539,200 | 14,000 | 32.3216 | 833,930,000 | 2016-05-31 |
| 2359 | 2016-06-03 | 269,525,200 | 3,601,200 | 32.3199 | 833,930,000 | 2016-05-31 |
| 2360 | 2016-06-02 | 265,924,000 | -60,000 | 31.8880 | 833,930,000 | 2016-05-31 |
| 2361 | 2016-06-01 | 265,984,000 | 38,000 | 31.8952 | 833,930,000 | 2016-05-31 |
| 2362 | 2016-05-31 | 265,946,000 | 34,000 | 31.8907 | 833,930,000 | 2016-05-31 |
| 2363 | 2016-05-30 | 265,912,000 | -160,000 | 31.8866 | 833,930,000 | 2016-04-30 |
| 2364 | 2016-05-27 | 266,072,000 | 2,000 | 31.9058 | 833,930,000 | 2016-04-30 |
| 2365 | 2016-05-26 | 266,070,000 | 6,000 | 31.9056 | 833,930,000 | 2016-04-30 |
| 2366 | 2016-05-25 | 266,064,000 | 0 | 31.9048 | 833,930,000 | 2016-04-30 |
| 2367 | 2016-05-24 | 266,064,000 | 0 | 31.9048 | 833,930,000 | 2016-04-30 |
| 2368 | 2016-05-23 | 266,064,000 | 50,000 | 31.9048 | 833,930,000 | 2016-04-30 |
| 2369 | 2016-05-20 | 266,014,000 | 30,000 | 31.8988 | 833,930,000 | 2016-04-30 |
| 2370 | 2016-05-19 | 265,984,000 | -40,000 | 31.8952 | 833,930,000 | 2016-04-30 |
| 2371 | 2016-05-18 | 266,024,000 | -40,000 | 31.9000 | 833,930,000 | 2016-04-30 |
| 2372 | 2016-05-17 | 266,064,000 | -6,000 | 31.9048 | 833,930,000 | 2016-04-30 |
| 2373 | 2016-05-16 | 266,070,000 | -10,000 | 31.9056 | 833,930,000 | 2016-04-30 |
| 2374 | 2016-05-13 | 266,080,000 | -2,000 | 31.9068 | 833,930,000 | 2016-04-30 |
| 2375 | 2016-05-12 | 266,082,000 | 0 | 31.9070 | 833,930,000 | 2016-04-30 |
| 2376 | 2016-05-11 | 266,082,000 | 10,000 | 31.9070 | 833,930,000 | 2016-04-30 |
| 2377 | 2016-05-10 | 266,072,000 | -54,000 | 31.9058 | 833,930,000 | 2016-04-30 |
| 2378 | 2016-05-09 | 266,126,000 | -25,940 | 31.9123 | 833,930,000 | 2016-04-30 |
| 2379 | 2016-05-06 | 266,151,940 | -3,661,500 | 31.9154 | 833,930,000 | 2016-04-30 |
| 2380 | 2016-05-05 | 269,813,440 | 866,000 | 32.3544 | 833,930,000 | 2016-04-30 |
| 2381 | 2016-05-04 | 268,947,440 | 4,000 | 32.2506 | 833,930,000 | 2016-04-30 |
| 2382 | 2016-05-03 | 268,943,440 | -22,000 | 32.2501 | 833,930,000 | 2016-04-30 |
| 2383 | 2016-04-29 | 268,965,440 | -36,000 | 32.2528 | 833,930,000 | 2016-03-31 |
| 2384 | 2016-04-28 | 269,001,440 | 294,000 | 32.2571 | 833,930,000 | 2016-03-31 |
| 2385 | 2016-04-27 | 268,707,440 | 2,000 | 32.2218 | 833,930,000 | 2016-03-31 |
| 2386 | 2016-04-26 | 268,705,440 | 204,000 | 32.2216 | 833,930,000 | 2016-03-31 |
| 2387 | 2016-04-25 | 268,501,440 | 220,000 | 32.1971 | 833,930,000 | 2016-03-31 |
| 2388 | 2016-04-22 | 268,281,440 | -40,000 | 32.1707 | 833,930,000 | 2016-03-31 |
| 2389 | 2016-04-21 | 268,321,440 | 58,000 | 32.1755 | 833,930,000 | 2016-03-31 |
| 2390 | 2016-04-20 | 268,263,440 | 10,000 | 32.1686 | 833,930,000 | 2016-03-31 |
| 2391 | 2016-04-19 | 268,253,440 | 816,000 | 32.1674 | 833,930,000 | 2016-03-31 |
| 2392 | 2016-04-18 | 267,437,440 | -26,000 | 32.0695 | 833,930,000 | 2016-03-31 |
| 2393 | 2016-04-15 | 267,463,440 | 10,000 | 32.0726 | 833,930,000 | 2016-03-31 |
| 2394 | 2016-04-14 | 267,453,440 | -2,000 | 32.0714 | 833,930,000 | 2016-03-31 |
| 2395 | 2016-04-13 | 267,455,440 | 120,000 | 32.0717 | 833,930,000 | 2016-03-31 |
| 2396 | 2016-04-12 | 267,335,440 | 454,000 | 32.0573 | 833,930,000 | 2016-03-31 |
| 2397 | 2016-04-11 | 266,881,440 | 396,000 | 32.0029 | 833,930,000 | 2016-03-31 |
| 2398 | 2016-04-08 | 266,485,440 | 122,000 | 31.9554 | 833,930,000 | 2016-03-31 |
| 2399 | 2016-04-07 | 266,363,440 | -48,000 | 31.9407 | 833,930,000 | 2016-03-31 |
| 2400 | 2016-04-06 | 266,411,440 | 4,000 | 31.9465 | 833,930,000 | 2016-03-31 |
| 2401 | 2016-04-05 | 266,407,440 | -2,000 | 31.9460 | 833,930,000 | 2016-03-31 |
| 2402 | 2016-04-01 | 266,409,440 | 38,000 | 31.9463 | 833,930,000 | 2016-03-31 |
| 2403 | 2016-03-31 | 266,371,440 | 102,000 | 31.9417 | 833,930,000 | 2016-03-31 |
| 2404 | 2016-03-30 | 266,269,440 | 542,000 | 31.9295 | 833,930,000 | 2016-02-29 |
| 2405 | 2016-03-29 | 265,727,440 | 96,000 | 31.8645 | 833,930,000 | 2016-02-29 |
| 2406 | 2016-03-24 | 265,631,440 | 20,000 | 31.8530 | 833,930,000 | 2016-02-29 |
| 2407 | 2016-03-23 | 265,611,440 | 430,000 | 31.8506 | 833,930,000 | 2016-02-29 |
| 2408 | 2016-03-22 | 265,181,440 | -10,000 | 31.7990 | 833,930,000 | 2016-02-29 |
| 2409 | 2016-03-21 | 265,191,440 | 208,000 | 31.8002 | 833,930,000 | 2016-02-29 |
| 2410 | 2016-03-18 | 264,983,440 | 220,000 | 31.7753 | 833,930,000 | 2016-02-29 |
| 2411 | 2016-03-17 | 264,763,440 | -74,000 | 31.7489 | 833,930,000 | 2016-02-29 |
| 2412 | 2016-03-16 | 264,837,440 | 392,000 | 31.7578 | 833,930,000 | 2016-02-29 |
| 2413 | 2016-03-15 | 264,445,440 | 28,000 | 31.7107 | 833,930,000 | 2016-02-29 |
| 2414 | 2016-03-14 | 264,417,440 | -20,000 | 31.7074 | 833,930,000 | 2016-02-29 |
| 2415 | 2016-03-11 | 264,437,440 | 32,000 | 31.7098 | 833,930,000 | 2016-02-29 |
| 2416 | 2016-03-10 | 264,405,440 | 118,000 | 31.7060 | 833,930,000 | 2016-02-29 |
| 2417 | 2016-03-09 | 264,287,440 | 270,000 | 31.6918 | 833,930,000 | 2016-02-29 |
| 2418 | 2016-03-08 | 264,017,440 | 976,000 | 31.6594 | 833,930,000 | 2016-02-29 |
| 2419 | 2016-03-07 | 263,041,440 | 510,000 | 31.5424 | 833,930,000 | 2016-02-29 |
| 2420 | 2016-03-04 | 262,531,440 | 14,000 | 31.4812 | 833,930,000 | 2016-02-29 |
| 2421 | 2016-03-03 | 262,517,440 | 32,000 | 31.4796 | 833,930,000 | 2016-02-29 |
| 2422 | 2016-03-02 | 262,485,440 | 498,000 | 31.4757 | 833,930,000 | 2016-02-29 |
| 2423 | 2016-03-01 | 261,987,440 | 106,000 | 31.4160 | 833,930,000 | 2016-02-29 |
| 2424 | 2016-02-29 | 261,881,440 | 0 | 31.4033 | 833,930,000 | 2016-02-29 |
| 2425 | 2016-02-26 | 261,881,440 | 0 | 31.4033 | 833,930,000 | 2016-01-31 |
| 2426 | 2016-02-25 | 261,881,440 | 2,000 | 31.4033 | 833,930,000 | 2016-01-31 |
| 2427 | 2016-02-24 | 261,879,440 | -36,000 | 31.4030 | 833,930,000 | 2016-01-31 |
| 2428 | 2016-02-23 | 261,915,440 | 10,000 | 31.4074 | 833,930,000 | 2016-01-31 |
| 2429 | 2016-02-22 | 261,905,440 | -34,000 | 31.4062 | 833,930,000 | 2016-01-31 |
| 2430 | 2016-02-19 | 261,939,440 | -4,000 | 31.4102 | 833,930,000 | 2016-01-31 |
| 2431 | 2016-02-18 | 261,943,440 | 136,000 | 31.4107 | 833,930,000 | 2016-01-31 |
| 2432 | 2016-02-17 | 261,807,440 | -164,000 | 31.3944 | 833,930,000 | 2016-01-31 |
| 2433 | 2016-02-16 | 261,971,440 | -2,000 | 31.4141 | 833,930,000 | 2016-01-31 |
| 2434 | 2016-02-15 | 261,973,440 | 0 | 31.4143 | 833,930,000 | 2016-01-31 |
| 2435 | 2016-02-12 | 261,973,440 | 12,000 | 31.4143 | 833,930,000 | 2016-01-31 |
| 2436 | 2016-02-11 | 261,961,440 | -118,000 | 31.4129 | 833,930,000 | 2016-01-31 |
| 2437 | 2016-02-05 | 262,079,440 | -28,000 | 31.4270 | 833,930,000 | 2016-01-31 |
| 2438 | 2016-02-04 | 262,107,440 | -4,000 | 31.4304 | 833,930,000 | 2016-01-31 |
| 2439 | 2016-02-03 | 262,111,440 | 0 | 31.4309 | 833,930,000 | 2016-01-31 |
| 2440 | 2016-02-02 | 262,111,440 | -32,000 | 31.4309 | 833,930,000 | 2016-01-31 |
| 2441 | 2016-02-01 | 262,143,440 | -58,000 | 31.4347 | 833,930,000 | 2016-01-31 |
| 2442 | 2016-01-29 | 262,201,440 | 0 | 31.4417 | 833,930,000 | 2015-12-31 |
| 2443 | 2016-01-28 | 262,201,440 | 0 | 31.4417 | 833,930,000 | 2015-12-31 |
| 2444 | 2016-01-27 | 262,201,440 | 0 | 31.4417 | 833,930,000 | 2015-12-31 |
| 2445 | 2016-01-26 | 262,201,440 | 62,000 | 31.4417 | 833,930,000 | 2015-12-31 |
| 2446 | 2016-01-25 | 262,139,440 | 42,000 | 31.4342 | 833,930,000 | 2015-12-31 |
| 2447 | 2016-01-22 | 262,097,440 | 144,000 | 31.4292 | 833,930,000 | 2015-12-31 |
| 2448 | 2016-01-21 | 261,953,440 | 34,000 | 31.4119 | 833,930,000 | 2015-12-31 |
| 2449 | 2016-01-20 | 261,919,440 | -94,000 | 31.4078 | 833,930,000 | 2015-12-31 |
| 2450 | 2016-01-19 | 262,013,440 | 0 | 31.4191 | 833,930,000 | 2015-12-31 |
| 2451 | 2016-01-18 | 262,013,440 | -10,000 | 31.4191 | 833,930,000 | 2015-12-31 |
| 2452 | 2016-01-15 | 262,023,440 | 26,000 | 31.4203 | 833,930,000 | 2015-12-31 |
| 2453 | 2016-01-14 | 261,997,440 | 0 | 31.4172 | 833,930,000 | 2015-12-31 |
| 2454 | 2016-01-13 | 261,997,440 | 162,000 | 31.4172 | 833,930,000 | 2015-12-31 |
| 2455 | 2016-01-12 | 261,835,440 | -304,000 | 31.3978 | 833,930,000 | 2015-12-31 |
| 2456 | 2016-01-11 | 262,139,440 | -420,000 | 31.4342 | 833,930,000 | 2015-12-31 |
| 2457 | 2016-01-08 | 262,559,440 | -236,000 | 31.4846 | 833,930,000 | 2015-12-31 |
| 2458 | 2016-01-07 | 262,795,440 | -6,000 | 31.5129 | 833,930,000 | 2015-12-31 |
| 2459 | 2016-01-06 | 262,801,440 | -36,000 | 31.5136 | 833,930,000 | 2015-12-31 |
| 2460 | 2016-01-05 | 262,837,440 | -32,000 | 31.5179 | 833,930,000 | 2015-12-31 |
| 2461 | 2016-01-04 | 262,869,440 | 0 | 31.5218 | 833,930,000 | 2015-12-31 |
| 2462 | 2015-12-31 | 262,869,440 | 0 | 31.5218 | 833,930,000 | 2015-12-31 |
| 2463 | 2015-12-30 | 262,869,440 | 0 | 31.5218 | 833,930,000 | 2015-11-30 |
| 2464 | 2015-12-29 | 262,869,440 | -398,000 | 31.5218 | 833,930,000 | 2015-11-30 |
| 2465 | 2015-12-28 | 263,267,440 | -20,000 | 31.5695 | 833,930,000 | 2015-11-30 |
| 2466 | 2015-12-24 | 263,287,440 | 0 | 31.5719 | 833,930,000 | 2015-11-30 |
| 2467 | 2015-12-23 | 263,287,440 | -60,000 | 31.5719 | 833,930,000 | 2015-11-30 |
| 2468 | 2015-12-22 | 263,347,440 | -18,000 | 31.5791 | 833,930,000 | 2015-11-30 |
| 2469 | 2015-12-21 | 263,365,440 | -108,000 | 31.5812 | 833,930,000 | 2015-11-30 |
| 2470 | 2015-12-18 | 263,473,440 | 14,000 | 31.5942 | 833,930,000 | 2015-11-30 |
| 2471 | 2015-12-17 | 263,459,440 | -300,000 | 31.5925 | 833,930,000 | 2015-11-30 |
| 2472 | 2015-12-16 | 263,759,440 | -32,000 | 31.6285 | 833,930,000 | 2015-11-30 |
| 2473 | 2015-12-15 | 263,791,440 | 4,000 | 31.6323 | 833,930,000 | 2015-11-30 |
| 2474 | 2015-12-14 | 263,787,440 | 19,990,000 | 31.6318 | 833,930,000 | 2015-11-30 |
| 2475 | 2015-12-11 | 243,797,440 | 3,637,440 | 29.2348 | 833,930,000 | 2015-11-30 |
| 2476 | 2015-12-10 | 240,160,000 | -14,000 | 28.7986 | 833,930,000 | 2015-11-30 |
| 2477 | 2015-12-09 | 240,174,000 | -82,000 | 28.8003 | 833,930,000 | 2015-11-30 |
| 2478 | 2015-12-08 | 240,256,000 | 22,000 | 28.8101 | 833,930,000 | 2015-11-30 |
| 2479 | 2015-12-07 | 240,234,000 | -172,000 | 28.8075 | 833,930,000 | 2015-11-30 |
| 2480 | 2015-12-04 | 240,406,000 | -62,000 | 28.8281 | 833,930,000 | 2015-11-30 |
| 2481 | 2015-12-03 | 240,468,000 | -30,000 | 28.8355 | 833,930,000 | 2015-11-30 |
| 2482 | 2015-12-02 | 240,498,000 | -64,000 | 28.8391 | 833,930,000 | 2015-11-30 |
| 2483 | 2015-12-01 | 240,562,000 | 268,000 | 28.8468 | 833,930,000 | 2015-11-30 |
| 2484 | 2015-11-30 | 240,294,000 | -48,000 | 28.8146 | 833,930,000 | 2015-11-30 |
| 2485 | 2015-11-27 | 240,342,000 | 2,000 | 28.8204 | 833,930,000 | 2015-10-31 |
| 2486 | 2015-11-26 | 240,340,000 | -30,000 | 28.8202 | 833,930,000 | 2015-10-31 |
| 2487 | 2015-11-25 | 240,370,000 | -26,000 | 28.8238 | 833,930,000 | 2015-10-31 |
| 2488 | 2015-11-24 | 240,396,000 | -46,000 | 28.8269 | 833,930,000 | 2015-10-31 |
| 2489 | 2015-11-23 | 240,442,000 | -106,000 | 28.8324 | 833,930,000 | 2015-10-31 |
| 2490 | 2015-11-20 | 240,548,000 | 14,000 | 28.8451 | 833,930,000 | 2015-10-31 |
| 2491 | 2015-11-19 | 240,534,000 | 166,000 | 28.8434 | 833,930,000 | 2015-10-31 |
| 2492 | 2015-11-18 | 240,368,000 | -20,000 | 28.8235 | 833,930,000 | 2015-10-31 |
| 2493 | 2015-11-17 | 240,388,000 | 32,000 | 28.8259 | 833,930,000 | 2015-10-31 |
| 2494 | 2015-11-16 | 240,356,000 | 50,000 | 28.8221 | 833,930,000 | 2015-10-31 |
| 2495 | 2015-11-13 | 240,306,000 | -70,000 | 28.8161 | 833,930,000 | 2015-10-31 |
| 2496 | 2015-11-12 | 240,376,000 | 90,000 | 28.8245 | 833,930,000 | 2015-10-31 |
| 2497 | 2015-11-11 | 240,286,000 | -200,000 | 28.8137 | 833,930,000 | 2015-10-31 |
| 2498 | 2015-11-10 | 240,486,000 | -52,000 | 28.8377 | 833,930,000 | 2015-10-31 |
| 2499 | 2015-11-09 | 240,538,000 | -6,000 | 28.8439 | 833,930,000 | 2015-10-31 |
| 2500 | 2015-11-06 | 240,544,000 | 42,000 | 28.8446 | 833,930,000 | 2015-10-31 |
| 2501 | 2015-11-05 | 240,502,000 | -14,000 | 28.8396 | 833,930,000 | 2015-10-31 |
| 2502 | 2015-11-04 | 240,516,000 | -94,000 | 28.8413 | 833,930,000 | 2015-10-31 |
| 2503 | 2015-11-03 | 240,610,000 | -168,000 | 28.8525 | 833,930,000 | 2015-10-31 |
| 2504 | 2015-11-02 | 240,778,000 | -4,000 | 28.8727 | 833,930,000 | 2015-10-31 |
| 2505 | 2015-10-30 | 240,782,000 | -22,000 | 28.8732 | 833,930,000 | 2015-09-30 |
| 2506 | 2015-10-29 | 240,804,000 | 56,000 | 28.8758 | 833,930,000 | 2015-09-30 |
| 2507 | 2015-10-28 | 240,748,000 | 788,000 | 28.8691 | 833,930,000 | 2015-09-30 |
| 2508 | 2015-10-27 | 239,960,000 | -76,000 | 28.7746 | 833,930,000 | 2015-09-30 |
| 2509 | 2015-10-26 | 240,036,000 | 38,890,000 | 28.7837 | 833,930,000 | 2015-09-30 |
| 2510 | 2015-10-23 | 201,146,000 | -156,000 | 24.1202 | 833,930,000 | 2015-09-30 |
| 2511 | 2015-10-22 | 201,302,000 | 32,000 | 24.1390 | 833,930,000 | 2015-09-30 |
| 2512 | 2015-10-20 | 201,270,000 | 1,328,000 | 24.1351 | 833,930,000 | 2015-09-30 |
| 2513 | 2015-10-19 | 199,942,000 | -140,000 | 23.9759 | 833,930,000 | 2015-09-30 |
| 2514 | 2015-10-16 | 200,082,000 | -86,000 | 23.9927 | 833,930,000 | 2015-09-30 |
| 2515 | 2015-10-15 | 200,168,000 | -62,000 | 24.0030 | 833,930,000 | 2015-09-30 |
| 2516 | 2015-10-14 | 200,230,000 | -330,000 | 24.0104 | 833,930,000 | 2015-09-30 |
| 2517 | 2015-10-13 | 200,560,000 | -114,000 | 24.0500 | 833,930,000 | 2015-09-30 |
| 2518 | 2015-10-12 | 200,674,000 | 58,000 | 24.0637 | 833,930,000 | 2015-09-30 |
| 2519 | 2015-10-09 | 200,616,000 | 140,000 | 24.0567 | 833,930,000 | 2015-09-30 |
| 2520 | 2015-10-08 | 200,476,000 | -42,000 | 24.0399 | 833,930,000 | 2015-09-30 |
| 2521 | 2015-10-07 | 200,518,000 | -74,000 | 24.0449 | 833,930,000 | 2015-09-30 |
| 2522 | 2015-10-06 | 200,592,000 | -62,000 | 24.0538 | 833,930,000 | 2015-09-30 |
| 2523 | 2015-10-05 | 200,654,000 | 44,000 | 24.0613 | 833,930,000 | 2015-09-30 |
| 2524 | 2015-10-02 | 200,610,000 | -134,000 | 24.0560 | 833,930,000 | 2015-09-30 |
| 2525 | 2015-09-30 | 200,744,000 | -2,000 | 24.0720 | 833,930,000 | 2015-09-30 |
| 2526 | 2015-09-29 | 200,746,000 | 74,000 | 24.0723 | 833,930,000 | 2015-08-31 |
| 2527 | 2015-09-25 | 200,672,000 | -142,000 | 24.0634 | 833,930,000 | 2015-08-31 |
| 2528 | 2015-09-24 | 200,814,000 | 4,000 | 24.0804 | 833,930,000 | 2015-08-31 |
| 2529 | 2015-09-23 | 200,810,000 | 228,000 | 24.0800 | 833,930,000 | 2015-08-31 |
| 2530 | 2015-09-22 | 200,582,000 | 386,000 | 24.0526 | 833,930,000 | 2015-08-31 |
| 2531 | 2015-09-21 | 200,196,000 | -184,000 | 24.0063 | 833,930,000 | 2015-08-31 |
| 2532 | 2015-09-18 | 200,380,000 | 0 | 24.0284 | 833,930,000 | 2015-08-31 |
| 2533 | 2015-09-17 | 200,380,000 | 8,000 | 24.0284 | 833,930,000 | 2015-08-31 |
| 2534 | 2015-09-16 | 200,372,000 | 114,000 | 24.0274 | 833,930,000 | 2015-08-31 |
| 2535 | 2015-09-15 | 200,258,000 | 28,000 | 24.0138 | 833,930,000 | 2015-08-31 |
| 2536 | 2015-09-14 | 200,230,000 | -42,000 | 24.0104 | 833,930,000 | 2015-08-31 |
| 2537 | 2015-09-11 | 200,272,000 | 6,000 | 24.0154 | 833,930,000 | 2015-08-31 |
| 2538 | 2015-09-10 | 200,266,000 | 186,000 | 24.0147 | 833,930,000 | 2015-08-31 |
| 2539 | 2015-09-09 | 200,080,000 | -32,000 | 23.9924 | 833,930,000 | 2015-08-31 |
| 2540 | 2015-09-08 | 200,112,000 | 22,000 | 23.9963 | 833,930,000 | 2015-08-31 |
| 2541 | 2015-09-07 | 200,090,000 | -32,000 | 23.9936 | 833,930,000 | 2015-08-31 |
| 2542 | 2015-09-04 | 200,122,000 | 72,000 | 23.9975 | 833,930,000 | 2015-08-31 |
| 2543 | 2015-09-02 | 200,050,000 | -106,000 | 23.9888 | 833,930,000 | 2015-08-31 |
| 2544 | 2015-09-01 | 200,156,000 | 272,000 | 24.0015 | 833,930,000 | 2015-08-31 |
| 2545 | 2015-08-31 | 199,884,000 | -364,000 | 23.9689 | 833,930,000 | 2015-08-31 |
| 2546 | 2015-08-28 | 200,248,000 | 430,000 | 24.0126 | 833,930,000 | 2015-07-31 |
| 2547 | 2015-08-27 | 199,818,000 | 68,000 | 23.9610 | 833,930,000 | 2015-07-31 |
| 2548 | 2015-08-26 | 199,750,000 | -586,000 | 23.9528 | 833,930,000 | 2015-07-31 |
| 2549 | 2015-08-25 | 200,336,000 | -94,000 | 24.0231 | 833,930,000 | 2015-07-31 |
| 2550 | 2015-08-24 | 200,430,000 | 70,000 | 24.0344 | 833,930,000 | 2015-07-31 |
| 2551 | 2015-08-21 | 200,360,000 | -54,000 | 24.0260 | 833,930,000 | 2015-07-31 |
| 2552 | 2015-08-20 | 200,414,000 | -70,000 | 24.0325 | 833,930,000 | 2015-07-31 |
| 2553 | 2015-08-19 | 200,484,000 | 104,000 | 24.0409 | 833,930,000 | 2015-07-31 |
| 2554 | 2015-08-18 | 200,380,000 | 8,000 | 24.0284 | 833,930,000 | 2015-07-31 |
| 2555 | 2015-08-17 | 200,372,000 | 20,000 | 24.0274 | 833,930,000 | 2015-07-31 |
| 2556 | 2015-08-14 | 200,352,000 | -82,000 | 24.0250 | 833,930,000 | 2015-07-31 |
| 2557 | 2015-08-13 | 200,434,000 | 28,000 | 24.0349 | 833,930,000 | 2015-07-31 |
| 2558 | 2015-08-12 | 200,406,000 | -102,000 | 24.0315 | 833,930,000 | 2015-07-31 |
| 2559 | 2015-08-11 | 200,508,000 | 68,000 | 24.0437 | 833,930,000 | 2015-07-31 |
| 2560 | 2015-08-10 | 200,440,000 | -60,000 | 24.0356 | 833,930,000 | 2015-07-31 |
| 2561 | 2015-08-07 | 200,500,000 | -232,000 | 24.0428 | 833,930,000 | 2015-07-31 |
| 2562 | 2015-08-06 | 200,732,000 | -106,000 | 24.0706 | 833,930,000 | 2015-07-31 |
| 2563 | 2015-08-05 | 200,838,000 | -104,000 | 24.0833 | 833,930,000 | 2015-07-31 |
| 2564 | 2015-08-04 | 200,942,000 | -18,000 | 24.0958 | 833,930,000 | 2015-07-31 |
| 2565 | 2015-08-03 | 200,960,000 | 2,354,000 | 24.0979 | 833,930,000 | 2015-07-31 |
| 2566 | 2015-07-31 | 198,606,000 | -32,000 | 23.8157 | 833,930,000 | 2015-07-31 |
| 2567 | 2015-07-30 | 198,638,000 | 798,000 | 23.8195 | 833,930,000 | 2015-07-22 |
| 2568 | 2015-07-29 | 197,840,000 | -282,000 | 23.7238 | 833,930,000 | 2015-07-22 |
| 2569 | 2015-07-28 | 198,122,000 | 328,000 | 23.7576 | 833,930,000 | 2015-07-22 |
| 2570 | 2015-07-27 | 197,794,000 | -26,000 | 23.7183 | 833,930,000 | 2015-07-22 |
| 2571 | 2015-07-24 | 197,820,000 | 0 | 23.7214 | 833,930,000 | 2015-07-22 |
| 2572 | 2015-07-23 | 197,820,000 | -698,000 | 23.7214 | 833,930,000 | 2015-07-22 |
| 2573 | 2015-07-22 | 198,518,000 | 20,000 | 23.8051 | 833,930,000 | 2015-07-22 |
| 2574 | 2015-07-21 | 198,498,000 | -258,000 | 23.8740 | 831,440,000 | 2015-06-30 |
| 2575 | 2015-07-20 | 198,756,000 | 60,000 | 23.9050 | 831,440,000 | 2015-06-30 |
| 2576 | 2015-07-17 | 198,696,000 | 200,000 | 23.8978 | 831,440,000 | 2015-06-30 |
| 2577 | 2015-07-16 | 198,496,000 | 1,560 | 23.8738 | 831,440,000 | 2015-06-30 |
| 2578 | 2015-07-15 | 198,494,440 | 668,000 | 23.8736 | 831,440,000 | 2015-06-30 |
| 2579 | 2015-07-14 | 197,826,440 | 142,000 | 23.7932 | 831,440,000 | 2015-06-30 |
| 2580 | 2015-07-13 | 197,684,440 | 1,152,000 | 23.7762 | 831,440,000 | 2015-06-30 |
| 2581 | 2015-07-10 | 196,532,440 | -608,000 | 23.6376 | 831,440,000 | 2015-06-30 |
| 2582 | 2015-07-09 | 197,140,440 | -534,000 | 23.7107 | 831,440,000 | 2015-06-30 |
| 2583 | 2015-07-08 | 197,674,440 | 1,224,440 | 23.7749 | 831,440,000 | 2015-06-30 |
| 2584 | 2015-07-07 | 196,450,000 | -390,900 | 23.6277 | 831,440,000 | 2015-06-30 |
| 2585 | 2015-07-06 | 196,840,900 | 1,656,000 | 23.6747 | 831,440,000 | 2015-06-30 |
| 2586 | 2015-07-03 | 195,184,900 | 1,806,000 | 23.4755 | 831,440,000 | 2015-06-30 |
| 2587 | 2015-07-02 | 193,378,900 | 4,220,000 | 23.2583 | 831,440,000 | 2015-06-30 |
| 2588 | 2015-06-30 | 189,158,900 | -540,000 | 22.7508 | 831,440,000 | 2015-06-30 |
| 2589 | 2015-06-29 | 189,698,900 | -344,000 | 22.8157 | 831,440,000 | 2015-05-31 |
| 2590 | 2015-06-26 | 190,042,900 | 92,000 | 22.8571 | 831,440,000 | 2015-05-31 |
| 2591 | 2015-06-25 | 189,950,900 | -127,000 | 22.8460 | 831,440,000 | 2015-05-31 |
| 2592 | 2015-06-24 | 190,077,900 | 106,000 | 22.8613 | 831,440,000 | 2015-05-31 |
| 2593 | 2015-06-23 | 189,971,900 | 40,000 | 22.8485 | 831,440,000 | 2015-05-31 |
| 2594 | 2015-06-22 | 189,931,900 | 6,000 | 22.8437 | 831,440,000 | 2015-05-31 |
| 2595 | 2015-06-19 | 189,925,900 | -175,850 | 22.8430 | 831,440,000 | 2015-05-31 |
| 2596 | 2015-06-18 | 190,101,750 | 419,850 | 22.8642 | 831,440,000 | 2015-05-31 |
| 2597 | 2015-06-17 | 189,681,900 | -9,780 | 22.8137 | 831,440,000 | 2015-05-31 |
| 2598 | 2015-06-16 | 189,691,680 | -63,220 | 22.8148 | 831,440,000 | 2015-05-31 |
| 2599 | 2015-06-15 | 189,754,900 | 154,000 | 22.8224 | 831,440,000 | 2015-05-31 |
| 2600 | 2015-06-12 | 189,600,900 | 1,440,900 | 22.8039 | 831,440,000 | 2015-05-31 |
| 2601 | 2015-06-11 | 188,160,000 | -2,344,000 | 22.6306 | 831,440,000 | 2015-05-31 |
| 2602 | 2015-06-10 | 190,504,000 | 276,180 | 22.9125 | 831,440,000 | 2015-05-31 |
| 2603 | 2015-06-09 | 190,227,820 | 2,165,820 | 22.8793 | 831,440,000 | 2015-05-31 |
| 2604 | 2015-06-08 | 188,062,000 | 1,192,000 | 22.6188 | 831,440,000 | 2015-05-31 |
| 2605 | 2015-06-05 | 186,870,000 | 164,000 | 22.4755 | 831,440,000 | 2015-05-31 |
| 2606 | 2015-06-04 | 186,706,000 | 482,000 | 22.4557 | 831,440,000 | 2015-05-31 |
| 2607 | 2015-06-03 | 186,224,000 | -644,660 | 22.3978 | 831,440,000 | 2015-05-31 |
| 2608 | 2015-06-02 | 186,868,660 | 610,660 | 22.4753 | 831,440,000 | 2015-05-31 |
| 2609 | 2015-06-01 | 186,258,000 | 1,021,418 | 22.4019 | 831,440,000 | 2015-05-31 |
| 2610 | 2015-05-29 | 185,236,582 | 1,577,182 | 22.2790 | 831,440,000 | 2015-04-30 |
| 2611 | 2015-05-28 | 183,659,400 | -2,099,600 | 22.0893 | 831,440,000 | 2015-04-30 |
| 2612 | 2015-05-27 | 185,759,000 | 726,240 | 22.3418 | 831,440,000 | 2015-04-30 |
| 2613 | 2015-05-26 | 185,032,760 | 559,399 | 22.2545 | 831,440,000 | 2015-04-30 |
| 2614 | 2015-05-22 | 184,473,361 | -393,240 | 22.1872 | 831,440,000 | 2015-04-30 |
| 2615 | 2015-05-21 | 184,866,601 | 438,000 | 22.2345 | 831,440,000 | 2015-04-30 |
| 2616 | 2015-05-20 | 184,428,601 | -1,973,459 | 22.1818 | 831,440,000 | 2015-04-30 |
| 2617 | 2015-05-19 | 186,402,060 | 132,000 | 22.4192 | 831,440,000 | 2015-04-30 |
| 2618 | 2015-05-18 | 186,270,060 | -292,000 | 22.4033 | 831,440,000 | 2015-04-30 |
| 2619 | 2015-05-15 | 186,562,060 | 330,000 | 22.4384 | 831,440,000 | 2015-04-30 |
| 2620 | 2015-05-14 | 186,232,060 | -312,480 | 22.3987 | 831,440,000 | 2015-04-30 |
| 2621 | 2015-05-13 | 186,544,540 | 866,480 | 22.4363 | 831,440,000 | 2015-04-30 |
| 2622 | 2015-05-12 | 185,678,060 | 490,000 | 22.3321 | 831,440,000 | 2015-04-30 |
| 2623 | 2015-05-11 | 185,188,060 | 1,258,000 | 22.2732 | 831,440,000 | 2015-04-30 |
| 2624 | 2015-05-08 | 183,930,060 | -688,000 | 22.1219 | 831,440,000 | 2015-04-30 |
| 2625 | 2015-05-07 | 184,618,060 | -555,940 | 22.2046 | 831,440,000 | 2015-04-30 |
| 2626 | 2015-05-06 | 185,174,000 | 270,000 | 22.2715 | 831,440,000 | 2015-04-30 |
| 2627 | 2015-05-05 | 184,904,000 | -354,000 | 22.2390 | 831,440,000 | 2015-04-30 |
| 2628 | 2015-05-04 | 185,258,000 | 276,000 | 22.2816 | 831,440,000 | 2015-04-30 |
| 2629 | 2015-04-30 | 184,982,000 | -2,692,000 | 22.2484 | 831,440,000 | 2015-04-30 |
| 2630 | 2015-04-29 | 187,674,000 | 358,000 | 22.5722 | 831,440,000 | 2015-04-21 |
| 2631 | 2015-04-28 | 187,316,000 | -206,000 | 22.5291 | 831,440,000 | 2015-04-21 |
| 2632 | 2015-04-27 | 187,522,000 | -460,000 | 22.5539 | 831,440,000 | 2015-04-21 |
| 2633 | 2015-04-24 | 187,982,000 | -1,706,000 | 22.6092 | 831,440,000 | 2015-04-21 |
| 2634 | 2015-04-23 | 189,688,000 | -252,000 | 22.8144 | 831,440,000 | 2015-04-21 |
| 2635 | 2015-04-22 | 189,940,000 | 74,000 | 22.8447 | 831,440,000 | 2015-04-21 |
| 2636 | 2015-04-21 | 189,866,000 | 606,000 | 22.8358 | 831,440,000 | 2015-04-21 |
| 2637 | 2015-04-20 | 189,260,000 | -1,895,260 | 22.8024 | 830,000,000 | 2015-03-31 |
| 2638 | 2015-04-17 | 191,155,260 | -2,394,000 | 23.0308 | 830,000,000 | 2015-03-31 |
| 2639 | 2015-04-16 | 193,549,260 | 925,260 | 23.3192 | 830,000,000 | 2015-03-31 |
| 2640 | 2015-04-15 | 192,624,000 | -2,022,000 | 23.2077 | 830,000,000 | 2015-03-31 |
| 2641 | 2015-04-14 | 194,646,000 | 1,080,000 | 23.4513 | 830,000,000 | 2015-03-31 |
| 2642 | 2015-04-13 | 193,566,000 | -3,424,000 | 23.3212 | 830,000,000 | 2015-03-31 |
| 2643 | 2015-04-10 | 196,990,000 | -1,504,000 | 23.7337 | 830,000,000 | 2015-03-31 |
| 2644 | 2015-04-09 | 198,494,000 | -1,578,000 | 23.9149 | 830,000,000 | 2015-03-31 |
| 2645 | 2015-04-08 | 200,072,000 | -8,104,000 | 24.1051 | 830,000,000 | 2015-03-31 |
| 2646 | 2015-04-02 | 208,176,000 | -268,000 | 25.0814 | 830,000,000 | 2015-03-31 |
| 2647 | 2015-04-01 | 208,444,000 | -2,720,000 | 25.1137 | 830,000,000 | 2015-03-31 |
| 2648 | 2015-03-31 | 211,164,000 | -280,000 | 25.4414 | 830,000,000 | 2015-03-31 |
| 2649 | 2015-03-30 | 211,444,000 | 40,000 | 25.4752 | 830,000,000 | 2015-02-28 |
| 2650 | 2015-03-27 | 211,404,000 | -104,000 | 25.4704 | 830,000,000 | 2015-02-28 |
| 2651 | 2015-03-26 | 211,508,000 | -914,000 | 25.4829 | 830,000,000 | 2015-02-28 |
| 2652 | 2015-03-25 | 212,422,000 | 10,000 | 25.5930 | 830,000,000 | 2015-02-28 |
| 2653 | 2015-03-24 | 212,412,000 | -112,000 | 25.5918 | 830,000,000 | 2015-02-28 |
| 2654 | 2015-03-23 | 212,524,000 | -26,000 | 25.6053 | 830,000,000 | 2015-02-28 |
| 2655 | 2015-03-20 | 212,550,000 | -468,000 | 25.6084 | 830,000,000 | 2015-02-28 |
| 2656 | 2015-03-19 | 213,018,000 | -264,000 | 25.6648 | 830,000,000 | 2015-02-28 |
| 2657 | 2015-03-18 | 213,282,000 | -1,152,000 | 25.6966 | 830,000,000 | 2015-02-28 |
| 2658 | 2015-03-17 | 214,434,000 | -40,000 | 25.8354 | 830,000,000 | 2015-02-28 |
| 2659 | 2015-03-16 | 214,474,000 | 80,000 | 25.8402 | 830,000,000 | 2015-02-28 |
| 2660 | 2015-03-13 | 214,394,000 | 298,000 | 25.8306 | 830,000,000 | 2015-02-28 |
| 2661 | 2015-03-12 | 214,096,000 | 76,000 | 25.7947 | 830,000,000 | 2015-02-28 |
| 2662 | 2015-03-11 | 214,020,000 | 70,000 | 25.7855 | 830,000,000 | 2015-02-28 |
| 2663 | 2015-03-10 | 213,950,000 | -198,000 | 25.7771 | 830,000,000 | 2015-02-28 |
| 2664 | 2015-03-09 | 214,148,000 | -376,000 | 25.8010 | 830,000,000 | 2015-02-28 |
| 2665 | 2015-03-06 | 214,524,000 | -746,000 | 25.8463 | 830,000,000 | 2015-02-28 |
| 2666 | 2015-03-05 | 215,270,000 | -104,000 | 25.9361 | 830,000,000 | 2015-02-28 |
| 2667 | 2015-03-04 | 215,374,000 | 20,000 | 25.9487 | 830,000,000 | 2015-02-28 |
| 2668 | 2015-03-03 | 215,354,000 | -16,000 | 25.9463 | 830,000,000 | 2015-02-28 |
| 2669 | 2015-03-02 | 215,370,000 | 84,000 | 25.9482 | 830,000,000 | 2015-02-28 |
| 2670 | 2015-02-27 | 215,286,000 | -50,000 | 25.9381 | 830,000,000 | 2015-01-31 |
| 2671 | 2015-02-26 | 215,336,000 | 56,000 | 25.9441 | 830,000,000 | 2015-01-31 |
| 2672 | 2015-02-25 | 215,280,000 | -54,000 | 25.9373 | 830,000,000 | 2015-01-31 |
| 2673 | 2015-02-24 | 215,334,000 | -230,000 | 25.9439 | 830,000,000 | 2015-01-31 |
| 2674 | 2015-02-23 | 215,564,000 | -88,000 | 25.9716 | 830,000,000 | 2015-01-31 |
| 2675 | 2015-02-18 | 215,652,000 | 0 | 25.9822 | 830,000,000 | 2015-01-31 |
| 2676 | 2015-02-17 | 215,652,000 | 22,000 | 25.9822 | 830,000,000 | 2015-01-31 |
| 2677 | 2015-02-16 | 215,630,000 | -16,000 | 25.9795 | 830,000,000 | 2015-01-31 |
| 2678 | 2015-02-13 | 215,646,000 | -140,000 | 25.9814 | 830,000,000 | 2015-01-31 |
| 2679 | 2015-02-12 | 215,786,000 | 256,000 | 25.9983 | 830,000,000 | 2015-01-31 |
| 2680 | 2015-02-11 | 215,530,000 | 26,000 | 25.9675 | 830,000,000 | 2015-01-31 |
| 2681 | 2015-02-10 | 215,504,000 | -20,000 | 25.9643 | 830,000,000 | 2015-01-31 |
| 2682 | 2015-02-09 | 215,524,000 | 62,000 | 25.9667 | 830,000,000 | 2015-01-31 |
| 2683 | 2015-02-06 | 215,462,000 | 74,000 | 25.9593 | 830,000,000 | 2015-01-31 |
| 2684 | 2015-02-05 | 215,388,000 | 84,000 | 25.9504 | 830,000,000 | 2015-01-31 |
| 2685 | 2015-02-04 | 215,304,000 | 54,000 | 25.9402 | 830,000,000 | 2015-01-31 |
| 2686 | 2015-02-03 | 215,250,000 | -478,000 | 25.9337 | 830,000,000 | 2015-01-31 |
| 2687 | 2015-02-02 | 215,728,000 | 162,000 | 25.9913 | 830,000,000 | 2015-01-31 |
| 2688 | 2015-01-30 | 215,566,000 | -42,000 | 25.9718 | 830,000,000 | 2014-12-31 |
| 2689 | 2015-01-29 | 215,608,000 | 6,000 | 25.9769 | 830,000,000 | 2014-12-31 |
| 2690 | 2015-01-28 | 215,602,000 | -186,000 | 25.9761 | 830,000,000 | 2014-12-31 |
| 2691 | 2015-01-27 | 215,788,000 | -16,000 | 25.9986 | 830,000,000 | 2014-12-31 |
| 2692 | 2015-01-26 | 215,804,000 | -104,000 | 26.0005 | 830,000,000 | 2014-12-31 |
| 2693 | 2015-01-23 | 215,908,000 | 18,000 | 26.0130 | 830,000,000 | 2014-12-31 |
| 2694 | 2015-01-22 | 215,890,000 | 24,000 | 26.0108 | 830,000,000 | 2014-12-31 |
| 2695 | 2015-01-21 | 215,866,000 | -128,000 | 26.0080 | 830,000,000 | 2014-12-31 |
| 2696 | 2015-01-20 | 215,994,000 | 374,000 | 26.0234 | 830,000,000 | 2014-12-31 |
| 2697 | 2015-01-19 | 215,620,000 | -114,000 | 25.9783 | 830,000,000 | 2014-12-31 |
| 2698 | 2015-01-16 | 215,734,000 | 82,000 | 25.9920 | 830,000,000 | 2014-12-31 |
| 2699 | 2015-01-15 | 215,652,000 | 178,000 | 25.9822 | 830,000,000 | 2014-12-31 |
| 2700 | 2015-01-14 | 215,474,000 | -200,000 | 25.9607 | 830,000,000 | 2014-12-31 |
| 2701 | 2015-01-13 | 215,674,000 | -342,000 | 25.9848 | 830,000,000 | 2014-12-31 |
| 2702 | 2015-01-12 | 216,016,000 | -134,000 | 26.0260 | 830,000,000 | 2014-12-31 |
| 2703 | 2015-01-09 | 216,150,000 | -54,000 | 26.0422 | 830,000,000 | 2014-12-31 |
| 2704 | 2015-01-08 | 216,204,000 | 4,000 | 26.0487 | 830,000,000 | 2014-12-31 |
| 2705 | 2015-01-07 | 216,200,000 | 28,000 | 26.0482 | 830,000,000 | 2014-12-31 |
| 2706 | 2015-01-06 | 216,172,000 | 20,000 | 26.0448 | 830,000,000 | 2014-12-31 |
| 2707 | 2015-01-05 | 216,152,000 | 94,000 | 26.0424 | 830,000,000 | 2014-12-31 |
| 2708 | 2015-01-02 | 216,058,000 | -110,000 | 26.0311 | 830,000,000 | 2014-12-31 |
| 2709 | 2014-12-31 | 216,168,000 | 0 | 26.0443 | 830,000,000 | 2014-12-31 |
| 2710 | 2014-12-30 | 216,168,000 | 42,000 | 26.0443 | 830,000,000 | 2014-11-30 |
| 2711 | 2014-12-29 | 216,126,000 | -62,000 | 26.0393 | 830,000,000 | 2014-11-30 |
| 2712 | 2014-12-24 | 216,188,000 | 0 | 26.0467 | 830,000,000 | 2014-11-30 |
| 2713 | 2014-12-23 | 216,188,000 | 386,000 | 26.0467 | 830,000,000 | 2014-11-30 |
| 2714 | 2014-12-22 | 215,802,000 | 78,000 | 26.0002 | 830,000,000 | 2014-11-30 |
| 2715 | 2014-12-19 | 215,724,000 | 130,000 | 25.9908 | 830,000,000 | 2014-11-30 |
| 2716 | 2014-12-18 | 215,594,000 | -148,000 | 25.9752 | 830,000,000 | 2014-11-30 |
| 2717 | 2014-12-17 | 215,742,000 | 40,000 | 25.9930 | 830,000,000 | 2014-11-30 |
| 2718 | 2014-12-16 | 215,702,000 | 96,000 | 25.9882 | 830,000,000 | 2014-11-30 |
| 2719 | 2014-12-15 | 215,606,000 | 342,000 | 25.9766 | 830,000,000 | 2014-11-30 |
| 2720 | 2014-12-12 | 215,264,000 | 116,000 | 25.9354 | 830,000,000 | 2014-11-30 |
| 2721 | 2014-12-11 | 215,148,000 | 110,000 | 25.9214 | 830,000,000 | 2014-11-30 |
| 2722 | 2014-12-10 | 215,038,000 | 208,000 | 25.9082 | 830,000,000 | 2014-11-30 |
| 2723 | 2014-12-09 | 214,830,000 | 566,000 | 25.8831 | 830,000,000 | 2014-11-30 |
| 2724 | 2014-12-08 | 214,264,000 | -270,000 | 25.8149 | 830,000,000 | 2014-11-30 |
| 2725 | 2014-12-05 | 214,534,000 | 70,000 | 25.8475 | 830,000,000 | 2014-11-30 |
| 2726 | 2014-12-04 | 214,464,000 | 100,000 | 25.8390 | 830,000,000 | 2014-11-30 |
| 2727 | 2014-12-03 | 214,364,000 | -1,048,000 | 25.8270 | 830,000,000 | 2014-11-30 |
| 2728 | 2014-12-02 | 215,412,000 | -462,120 | 25.9533 | 830,000,000 | 2014-11-30 |
| 2729 | 2014-12-01 | 215,874,120 | -181,880 | 26.0089 | 830,000,000 | 2014-11-30 |
| 2730 | 2014-11-28 | 216,056,000 | 20,000 | 26.0308 | 830,000,000 | 2014-10-31 |
| 2731 | 2014-11-27 | 216,036,000 | 20,000 | 26.0284 | 830,000,000 | 2014-10-31 |
| 2732 | 2014-11-26 | 216,016,000 | 32,000 | 26.0260 | 830,000,000 | 2014-10-31 |
| 2733 | 2014-11-25 | 215,984,000 | -1,178,000 | 26.0222 | 830,000,000 | 2014-10-31 |
| 2734 | 2014-11-24 | 217,162,000 | -596,000 | 26.1641 | 830,000,000 | 2014-10-31 |
| 2735 | 2014-11-21 | 217,758,000 | -762,000 | 26.2359 | 830,000,000 | 2014-10-31 |
| 2736 | 2014-11-20 | 218,520,000 | 50,000 | 26.3277 | 830,000,000 | 2014-10-31 |
| 2737 | 2014-11-19 | 218,470,000 | 110,000 | 26.3217 | 830,000,000 | 2014-10-31 |
| 2738 | 2014-11-18 | 218,360,000 | 612,000 | 26.3084 | 830,000,000 | 2014-10-31 |
| 2739 | 2014-11-17 | 217,748,000 | -192,000 | 26.2347 | 830,000,000 | 2014-10-31 |
| 2740 | 2014-11-14 | 217,940,000 | 126,000 | 26.2578 | 830,000,000 | 2014-10-31 |
| 2741 | 2014-11-13 | 217,814,000 | -474,000 | 26.2427 | 830,000,000 | 2014-10-31 |
| 2742 | 2014-11-12 | 218,288,000 | 90,000 | 26.2998 | 830,000,000 | 2014-10-31 |
| 2743 | 2014-11-11 | 218,198,000 | -14,000 | 26.2889 | 830,000,000 | 2014-10-31 |
| 2744 | 2014-11-10 | 218,212,000 | -906,000 | 26.2906 | 830,000,000 | 2014-10-31 |
| 2745 | 2014-11-07 | 219,118,000 | -126,000 | 26.3998 | 830,000,000 | 2014-10-31 |
| 2746 | 2014-11-06 | 219,244,000 | -196,000 | 26.4149 | 830,000,000 | 2014-10-31 |
| 2747 | 2014-11-05 | 219,440,000 | -440,000 | 26.4386 | 830,000,000 | 2014-10-31 |
| 2748 | 2014-11-04 | 219,880,000 | -414,000 | 26.4916 | 830,000,000 | 2014-10-31 |
| 2749 | 2014-11-03 | 220,294,000 | -1,830,000 | 26.5414 | 830,000,000 | 2014-10-31 |
| 2750 | 2014-10-31 | 222,124,000 | -980,000 | 26.7619 | 830,000,000 | 2014-10-31 |
| 2751 | 2014-10-30 | 223,104,000 | -1,814,000 | 26.8800 | 830,000,000 | 2014-09-30 |
| 2752 | 2014-10-29 | 224,918,000 | -798,000 | 27.0986 | 830,000,000 | 2014-09-30 |
| 2753 | 2014-10-28 | 225,716,000 | 68,000 | 27.1947 | 830,000,000 | 2014-09-30 |
| 2754 | 2014-10-27 | 225,648,000 | -126,000 | 27.1865 | 830,000,000 | 2014-09-30 |
| 2755 | 2014-10-24 | 225,774,000 | -274,000 | 27.2017 | 830,000,000 | 2014-09-30 |
| 2756 | 2014-10-23 | 226,048,000 | 256,000 | 27.2347 | 830,000,000 | 2014-09-30 |
| 2757 | 2014-10-22 | 225,792,000 | 200,000 | 27.2039 | 830,000,000 | 2014-09-30 |
| 2758 | 2014-10-21 | 225,592,000 | 486,000 | 27.1798 | 830,000,000 | 2014-09-30 |
| 2759 | 2014-10-20 | 225,106,000 | 498,000 | 27.1212 | 830,000,000 | 2014-09-30 |
| 2760 | 2014-10-17 | 224,608,000 | 514,000 | 27.0612 | 830,000,000 | 2014-09-30 |
| 2761 | 2014-10-16 | 224,094,000 | 692,000 | 26.9993 | 830,000,000 | 2014-09-30 |
| 2762 | 2014-10-15 | 223,402,000 | 94,000 | 26.9159 | 830,000,000 | 2014-09-30 |
| 2763 | 2014-10-14 | 223,308,000 | -284,000 | 26.9046 | 830,000,000 | 2014-09-30 |
| 2764 | 2014-10-13 | 223,592,000 | 270,000 | 26.9388 | 830,000,000 | 2014-09-30 |
| 2765 | 2014-10-10 | 223,322,000 | 162,000 | 26.9063 | 830,000,000 | 2014-09-30 |
| 2766 | 2014-10-09 | 223,160,000 | 1,836,000 | 26.8867 | 830,000,000 | 2014-09-30 |
| 2767 | 2014-10-08 | 221,324,000 | -516,000 | 26.6655 | 830,000,000 | 2014-09-30 |
| 2768 | 2014-10-07 | 221,840,000 | -204,000 | 26.7277 | 830,000,000 | 2014-09-30 |
| 2769 | 2014-10-06 | 222,044,000 | -116,000 | 26.7523 | 830,000,000 | 2014-09-30 |
| 2770 | 2014-10-03 | 222,160,000 | 98,000 | 26.7663 | 830,000,000 | 2014-09-30 |
| 2771 | 2014-09-30 | 222,062,000 | -324,000 | 26.7545 | 830,000,000 | 2014-09-30 |
| 2772 | 2014-09-29 | 222,386,000 | 208,000 | 26.7935 | 830,000,000 | 2014-08-31 |
| 2773 | 2014-09-26 | 222,178,000 | 178,000 | 26.7684 | 830,000,000 | 2014-08-31 |
| 2774 | 2014-09-25 | 222,000,000 | -684,000 | 26.7470 | 830,000,000 | 2014-08-31 |
| 2775 | 2014-09-24 | 222,684,000 | -358,000 | 26.8294 | 830,000,000 | 2014-08-31 |
| 2776 | 2014-09-23 | 223,042,000 | -182,000 | 26.8725 | 830,000,000 | 2014-08-31 |
| 2777 | 2014-09-22 | 223,224,000 | -60,000 | 26.8945 | 830,000,000 | 2014-08-31 |
| 2778 | 2014-09-19 | 223,284,000 | -162,000 | 26.9017 | 830,000,000 | 2014-08-31 |
| 2779 | 2014-09-18 | 223,446,000 | 20,000 | 26.9212 | 830,000,000 | 2014-08-31 |
| 2780 | 2014-09-17 | 223,426,000 | 730,000 | 26.9188 | 830,000,000 | 2014-08-31 |
| 2781 | 2014-09-16 | 222,696,000 | -862,000 | 26.8308 | 830,000,000 | 2014-08-31 |
| 2782 | 2014-09-15 | 223,558,000 | 46,000 | 26.9347 | 830,000,000 | 2014-08-31 |
| 2783 | 2014-09-12 | 223,512,000 | -54,000 | 26.9292 | 830,000,000 | 2014-08-31 |
| 2784 | 2014-09-11 | 223,566,000 | -74,000 | 26.9357 | 830,000,000 | 2014-08-31 |
| 2785 | 2014-09-10 | 223,640,000 | -168,000 | 26.9446 | 830,000,000 | 2014-08-31 |
| 2786 | 2014-09-08 | 223,808,000 | -822,000 | 26.9648 | 830,000,000 | 2014-08-31 |
| 2787 | 2014-09-05 | 224,630,000 | 81,688,000 | 27.0639 | 830,000,000 | 2014-08-31 |
| 2788 | 2014-09-04 | 142,942,000 | -106,000 | 17.2219 | 830,000,000 | 2014-08-31 |
| 2789 | 2014-09-03 | 143,048,000 | 0 | 17.2347 | 830,000,000 | 2014-08-31 |
| 2790 | 2014-09-02 | 143,048,000 | -20,000 | 17.2347 | 830,000,000 | 2014-08-31 |
| 2791 | 2014-09-01 | 143,068,000 | -190,000 | 17.2371 | 830,000,000 | 2014-08-31 |
| 2792 | 2014-08-29 | 143,258,000 | -72,000 | 17.2600 | 830,000,000 | 2014-07-31 |
| 2793 | 2014-08-28 | 143,330,000 | 0 | 17.2687 | 830,000,000 | 2014-07-31 |
| 2794 | 2014-08-27 | 143,330,000 | -106,000 | 17.2687 | 830,000,000 | 2014-07-31 |
| 2795 | 2014-08-26 | 143,436,000 | -560,000 | 17.2814 | 830,000,000 | 2014-07-31 |
| 2796 | 2014-08-25 | 143,996,000 | 124,000 | 17.3489 | 830,000,000 | 2014-07-31 |
| 2797 | 2014-08-22 | 143,872,000 | -520,000 | 17.3340 | 830,000,000 | 2014-07-31 |
| 2798 | 2014-08-21 | 144,392,000 | 252,000 | 17.3966 | 830,000,000 | 2014-07-31 |
| 2799 | 2014-08-20 | 144,140,000 | 20,000 | 17.3663 | 830,000,000 | 2014-07-31 |
| 2800 | 2014-08-19 | 144,120,000 | -198,000 | 17.3639 | 830,000,000 | 2014-07-31 |
| 2801 | 2014-08-18 | 144,318,000 | -14,000 | 17.3877 | 830,000,000 | 2014-07-31 |
| 2802 | 2014-08-15 | 144,332,000 | -328,000 | 17.3894 | 830,000,000 | 2014-07-31 |
| 2803 | 2014-08-14 | 144,660,000 | -584,000 | 17.4289 | 830,000,000 | 2014-07-31 |
| 2804 | 2014-08-13 | 145,244,000 | -134,000 | 17.4993 | 830,000,000 | 2014-07-31 |
| 2805 | 2014-08-12 | 145,378,000 | 4,000 | 17.5154 | 830,000,000 | 2014-07-31 |
| 2806 | 2014-08-11 | 145,374,000 | 2,000 | 17.5149 | 830,000,000 | 2014-07-31 |
| 2807 | 2014-08-08 | 145,372,000 | 0 | 17.5147 | 830,000,000 | 2014-07-31 |
| 2808 | 2014-08-07 | 145,372,000 | -2,000 | 17.5147 | 830,000,000 | 2014-07-31 |
| 2809 | 2014-08-06 | 145,374,000 | 0 | 17.5149 | 830,000,000 | 2014-07-31 |
| 2810 | 2014-08-05 | 145,374,000 | 0 | 17.5149 | 830,000,000 | 2014-07-31 |
| 2811 | 2014-08-04 | 145,374,000 | 0 | 17.5149 | 830,000,000 | 2014-07-31 |
| 2812 | 2014-08-01 | 145,374,000 | -2,000 | 17.5149 | 830,000,000 | 2014-07-31 |
| 2813 | 2014-07-31 | 145,376,000 | 0 | 17.5152 | 830,000,000 | 2014-07-31 |
| 2814 | 2014-07-30 | 145,376,000 | -10,000 | 17.5152 | 830,000,000 | 2014-06-30 |
| 2815 | 2014-07-29 | 145,386,000 | -50,000 | 17.5164 | 830,000,000 | 2014-06-30 |
| 2816 | 2014-07-28 | 145,436,000 | -50,000 | 17.5224 | 830,000,000 | 2014-06-30 |
| 2817 | 2014-07-25 | 145,486,000 | -30,000 | 17.5284 | 830,000,000 | 2014-06-30 |
| 2818 | 2014-07-24 | 145,516,000 | 0 | 17.5320 | 830,000,000 | 2014-06-30 |
| 2819 | 2014-07-23 | 145,516,000 | 0 | 17.5320 | 830,000,000 | 2014-06-30 |
| 2820 | 2014-07-22 | 145,516,000 | -1,920,000 | 17.5320 | 830,000,000 | 2014-06-30 |
| 2821 | 2014-07-21 | 147,436,000 | 76,000 | 17.7634 | 830,000,000 | 2014-06-30 |
| 2822 | 2014-07-18 | 147,360,000 | -284,000 | 17.7542 | 830,000,000 | 2014-06-30 |
| 2823 | 2014-07-17 | 147,644,000 | -70,000 | 17.7884 | 830,000,000 | 2014-06-30 |
| 2824 | 2014-07-16 | 147,714,000 | 176,000 | 17.7969 | 830,000,000 | 2014-06-30 |
| 2825 | 2014-07-15 | 147,538,000 | -188,000 | 17.7757 | 830,000,000 | 2014-06-30 |
| 2826 | 2014-07-14 | 147,726,000 | 2,000 | 17.7983 | 830,000,000 | 2014-06-30 |
| 2827 | 2014-07-11 | 147,724,000 | -148,000 | 17.7981 | 830,000,000 | 2014-06-30 |
| 2828 | 2014-07-10 | 147,872,000 | 0 | 17.8159 | 830,000,000 | 2014-06-30 |
| 2829 | 2014-07-09 | 147,872,000 | -4,000 | 17.8159 | 830,000,000 | 2014-06-30 |
| 2830 | 2014-07-08 | 147,876,000 | -52,000 | 17.8164 | 830,000,000 | 2014-06-30 |
| 2831 | 2014-07-07 | 147,928,000 | -152,000 | 17.8227 | 830,000,000 | 2014-06-30 |
| 2832 | 2014-07-04 | 148,080,000 | -40,000 | 17.8410 | 830,000,000 | 2014-06-30 |
| 2833 | 2014-07-03 | 148,120,000 | -258,000 | 17.8458 | 830,000,000 | 2014-06-30 |
| 2834 | 2014-07-02 | 148,378,000 | 102,000 | 17.8769 | 830,000,000 | 2014-06-30 |
| 2835 | 2014-06-30 | 148,276,000 | -10,000 | 17.8646 | 830,000,000 | 2014-06-30 |
| 2836 | 2014-06-27 | 148,286,000 | -48,000 | 17.8658 | 830,000,000 | 2014-05-31 |
| 2837 | 2014-06-26 | 148,334,000 | 0 | 17.8716 | 830,000,000 | 2014-05-31 |
| 2838 | 2014-06-25 | 148,334,000 | -10,000 | 17.8716 | 830,000,000 | 2014-05-31 |
| 2839 | 2014-06-24 | 148,344,000 | 0 | 17.8728 | 830,000,000 | 2014-05-31 |
| 2840 | 2014-06-23 | 148,344,000 | -24,000 | 17.8728 | 830,000,000 | 2014-05-31 |
| 2841 | 2014-06-20 | 148,368,000 | 0 | 17.8757 | 830,000,000 | 2014-05-31 |
| 2842 | 2014-06-19 | 148,368,000 | -8,000 | 17.8757 | 830,000,000 | 2014-05-31 |
| 2843 | 2014-06-18 | 148,376,000 | -56,000 | 17.8766 | 830,000,000 | 2014-05-31 |
| 2844 | 2014-06-17 | 148,432,000 | 52,000 | 17.8834 | 830,000,000 | 2014-05-31 |
| 2845 | 2014-06-16 | 148,380,000 | 162,000 | 17.8771 | 830,000,000 | 2014-05-31 |
| 2846 | 2014-06-13 | 148,218,000 | 0 | 17.8576 | 830,000,000 | 2014-05-31 |
| 2847 | 2014-06-12 | 148,218,000 | -14,000 | 17.8576 | 830,000,000 | 2014-05-31 |
| 2848 | 2014-06-11 | 148,232,000 | -6,000 | 17.8593 | 830,000,000 | 2014-05-31 |
| 2849 | 2014-06-10 | 148,238,000 | -12,000 | 17.8600 | 830,000,000 | 2014-05-31 |
| 2850 | 2014-06-09 | 148,250,000 | -2,000 | 17.8614 | 830,000,000 | 2014-05-31 |
| 2851 | 2014-06-06 | 148,252,000 | 10,000 | 17.8617 | 830,000,000 | 2014-05-31 |
| 2852 | 2014-06-05 | 148,242,000 | -76,000 | 17.8605 | 830,000,000 | 2014-05-31 |
| 2853 | 2014-06-04 | 148,318,000 | -10,000 | 17.8696 | 830,000,000 | 2014-05-31 |
| 2854 | 2014-06-03 | 148,328,000 | -22,000 | 17.8708 | 830,000,000 | 2014-05-31 |
| 2855 | 2014-05-30 | 148,350,000 | 8,000 | 17.8735 | 830,000,000 | 2014-04-30 |
| 2856 | 2014-05-29 | 148,342,000 | -6,000 | 17.8725 | 830,000,000 | 2014-04-30 |
| 2857 | 2014-05-28 | 148,348,000 | 0 | 17.8733 | 830,000,000 | 2014-04-30 |
| 2858 | 2014-05-27 | 148,348,000 | -50,000 | 17.8733 | 830,000,000 | 2014-04-30 |
| 2859 | 2014-05-26 | 148,398,000 | -106,000 | 17.8793 | 830,000,000 | 2014-04-30 |
| 2860 | 2014-05-23 | 148,504,000 | -460,000 | 17.8920 | 830,000,000 | 2014-04-30 |
| 2861 | 2014-05-22 | 148,964,000 | -2,000 | 17.9475 | 830,000,000 | 2014-04-30 |
| 2862 | 2014-05-21 | 148,966,000 | -12,000 | 17.9477 | 830,000,000 | 2014-04-30 |
| 2863 | 2014-05-20 | 148,978,000 | 1,912,000 | 17.9492 | 830,000,000 | 2014-04-30 |
| 2864 | 2014-05-19 | 147,066,000 | -68,000 | 17.7188 | 830,000,000 | 2014-04-30 |
| 2865 | 2014-05-16 | 147,134,000 | 802,000 | 17.7270 | 830,000,000 | 2014-04-30 |
| 2866 | 2014-05-15 | 146,332,000 | -50,000 | 17.6304 | 830,000,000 | 2014-04-30 |
| 2867 | 2014-05-14 | 146,382,000 | 40,000 | 17.6364 | 830,000,000 | 2014-04-30 |
| 2868 | 2014-05-13 | 146,342,000 | 0 | 17.6316 | 830,000,000 | 2014-04-30 |
| 2869 | 2014-05-12 | 146,342,000 | -50,000 | 17.6316 | 830,000,000 | 2014-04-30 |
| 2870 | 2014-05-10 | 146,392,000 | 0 | 17.6376 | 830,000,000 | 2014-04-30 |
| 2871 | 2014-05-09 | 146,392,000 | 20,000 | 17.6376 | 830,000,000 | 2014-04-30 |
| 2872 | 2014-05-08 | 146,372,000 | 8,000 | 17.6352 | 830,000,000 | 2014-04-30 |
| 2873 | 2014-05-07 | 146,364,000 | 22,000 | 17.6342 | 830,000,000 | 2014-04-30 |
| 2874 | 2014-05-05 | 146,342,000 | -46,000 | 17.6316 | 830,000,000 | 2014-04-30 |
| 2875 | 2014-05-02 | 146,388,000 | -78,000 | 17.6371 | 830,000,000 | 2014-04-30 |
| 2876 | 2014-04-30 | 146,466,000 | 0 | 17.6465 | 830,000,000 | 2014-04-30 |
| 2877 | 2014-04-29 | 146,466,000 | -12,000 | 17.6465 | 830,000,000 | 2014-03-31 |
| 2878 | 2014-04-28 | 146,478,000 | -8,000 | 17.6480 | 830,000,000 | 2014-03-31 |
| 2879 | 2014-04-25 | 146,486,000 | -2,000 | 17.6489 | 830,000,000 | 2014-03-31 |
| 2880 | 2014-04-24 | 146,488,000 | 116,000 | 17.6492 | 830,000,000 | 2014-03-31 |
| 2881 | 2014-04-23 | 146,372,000 | -2,000 | 17.6352 | 830,000,000 | 2014-03-31 |
| 2882 | 2014-04-22 | 146,374,000 | -20,000 | 17.6354 | 830,000,000 | 2014-03-31 |
| 2883 | 2014-04-17 | 146,394,000 | -78,000 | 17.6378 | 830,000,000 | 2014-03-31 |
| 2884 | 2014-04-16 | 146,472,000 | -92,000 | 17.6472 | 830,000,000 | 2014-03-31 |
| 2885 | 2014-04-15 | 146,564,000 | 170,000 | 17.6583 | 830,000,000 | 2014-03-31 |
| 2886 | 2014-04-14 | 146,394,000 | 0 | 17.6378 | 830,000,000 | 2014-03-31 |
| 2887 | 2014-04-11 | 146,394,000 | 34,000 | 17.6378 | 830,000,000 | 2014-03-31 |
| 2888 | 2014-04-10 | 146,360,000 | -4,000 | 17.6337 | 830,000,000 | 2014-03-31 |
| 2889 | 2014-04-09 | 146,364,000 | -252,000 | 17.6342 | 830,000,000 | 2014-03-31 |
| 2890 | 2014-04-08 | 146,616,000 | -50,000 | 17.6646 | 830,000,000 | 2014-03-31 |
| 2891 | 2014-04-07 | 146,666,000 | -140,000 | 17.6706 | 830,000,000 | 2014-03-31 |
| 2892 | 2014-04-04 | 146,806,000 | -196,000 | 17.6875 | 830,000,000 | 2014-03-31 |
| 2893 | 2014-04-03 | 147,002,000 | -22,000 | 17.7111 | 830,000,000 | 2014-03-31 |
| 2894 | 2014-04-02 | 147,024,000 | 0 | 17.7137 | 830,000,000 | 2014-03-31 |
| 2895 | 2014-04-01 | 147,024,000 | -90,000 | 17.7137 | 830,000,000 | 2014-03-31 |
| 2896 | 2014-03-31 | 147,114,000 | -80,000 | 17.7246 | 830,000,000 | 2014-03-31 |
| 2897 | 2014-03-28 | 147,194,000 | 202,000 | 17.7342 | 830,000,000 | 2014-02-28 |
| 2898 | 2014-03-27 | 146,992,000 | 724,000 | 17.7099 | 830,000,000 | 2014-02-28 |
| 2899 | 2014-03-26 | 146,268,000 | 92,000 | 17.6227 | 830,000,000 | 2014-02-28 |
| 2900 | 2014-03-25 | 146,176,000 | 10,000 | 17.6116 | 830,000,000 | 2014-02-28 |
| 2901 | 2014-03-24 | 146,166,000 | 128,000 | 17.6104 | 830,000,000 | 2014-02-28 |
| 2902 | 2014-03-21 | 146,038,000 | -206,000 | 17.5949 | 830,000,000 | 2014-02-28 |
| 2903 | 2014-03-20 | 146,244,000 | -20,000 | 17.6198 | 830,000,000 | 2014-02-28 |
| 2904 | 2014-03-19 | 146,264,000 | 10,000 | 17.6222 | 830,000,000 | 2014-02-28 |
| 2905 | 2014-03-18 | 146,254,000 | 22,000 | 17.6210 | 830,000,000 | 2014-02-28 |
| 2906 | 2014-03-17 | 146,232,000 | -232,000 | 17.6183 | 830,000,000 | 2014-02-28 |
| 2907 | 2014-03-14 | 146,464,000 | 106,000 | 17.6463 | 830,000,000 | 2014-02-28 |
| 2908 | 2014-03-13 | 146,358,000 | 40,000 | 17.6335 | 830,000,000 | 2014-02-28 |
| 2909 | 2014-03-12 | 146,318,000 | -658,000 | 17.6287 | 830,000,000 | 2014-02-28 |
| 2910 | 2014-03-11 | 146,976,000 | -56,000 | 17.7080 | 830,000,000 | 2014-02-28 |
| 2911 | 2014-03-10 | 147,032,000 | -52,000 | 17.7147 | 830,000,000 | 2014-02-28 |
| 2912 | 2014-03-07 | 147,084,000 | 614,000 | 17.7210 | 830,000,000 | 2014-02-28 |
| 2913 | 2014-03-06 | 146,470,000 | 158,000 | 17.6470 | 830,000,000 | 2014-02-28 |
| 2914 | 2014-03-05 | 146,312,000 | -150,000 | 17.6280 | 830,000,000 | 2014-02-28 |
| 2915 | 2014-03-04 | 146,462,000 | -64,000 | 17.6460 | 830,000,000 | 2014-02-28 |
| 2916 | 2014-03-03 | 146,526,000 | 106,000 | 17.6537 | 830,000,000 | 2014-02-28 |
| 2917 | 2014-02-28 | 146,420,000 | -10,000 | 17.6410 | 830,000,000 | 2014-02-28 |
| 2918 | 2014-02-27 | 146,430,000 | 660,000 | 17.6422 | 830,000,000 | 2014-01-31 |
| 2919 | 2014-02-26 | 145,770,000 | -504,000 | 17.5627 | 830,000,000 | 2014-01-31 |
| 2920 | 2014-02-25 | 146,274,000 | -100,000 | 17.6234 | 830,000,000 | 2014-01-31 |
| 2921 | 2014-02-24 | 146,374,000 | -138,000 | 17.6354 | 830,000,000 | 2014-01-31 |
| 2922 | 2014-02-21 | 146,512,000 | -200,000 | 17.6520 | 830,000,000 | 2014-01-31 |
| 2923 | 2014-02-20 | 146,712,000 | 1,462,000 | 17.6761 | 830,000,000 | 2014-01-31 |
| 2924 | 2014-02-19 | 145,250,000 | 262,000 | 17.5000 | 830,000,000 | 2014-01-31 |
| 2925 | 2014-02-18 | 144,988,000 | 242,000 | 17.4684 | 830,000,000 | 2014-01-31 |
| 2926 | 2014-02-17 | 144,746,000 | -70,000 | 17.4393 | 830,000,000 | 2014-01-31 |
| 2927 | 2014-02-14 | 144,816,000 | -280,000 | 17.4477 | 830,000,000 | 2014-01-31 |
| 2928 | 2014-02-13 | 145,096,000 | -32,000 | 17.4814 | 830,000,000 | 2014-01-31 |
| 2929 | 2014-02-12 | 145,128,000 | -364,000 | 17.4853 | 830,000,000 | 2014-01-31 |
| 2930 | 2014-02-11 | 145,492,000 | -54,000 | 17.5292 | 830,000,000 | 2014-01-31 |
| 2931 | 2014-02-10 | 145,546,000 | -258,000 | 17.5357 | 830,000,000 | 2014-01-31 |
| 2932 | 2014-02-07 | 145,804,000 | 450,000 | 17.5667 | 830,000,000 | 2014-01-31 |
| 2933 | 2014-02-06 | 145,354,000 | 114,000 | 17.5125 | 830,000,000 | 2014-01-31 |
| 2934 | 2014-02-05 | 145,240,000 | 24,000 | 17.4988 | 830,000,000 | 2014-01-31 |
| 2935 | 2014-02-04 | 145,216,000 | 70,000 | 17.4959 | 830,000,000 | 2014-01-31 |
| 2936 | 2014-01-30 | 145,146,000 | 0 | 17.4875 | 830,000,000 | 2013-12-31 |
| 2937 | 2014-01-29 | 145,146,000 | 134,000 | 17.4875 | 830,000,000 | 2013-12-31 |
| 2938 | 2014-01-28 | 145,012,000 | -194,000 | 17.4713 | 830,000,000 | 2013-12-31 |
| 2939 | 2014-01-27 | 145,206,000 | -2,372,000 | 17.4947 | 830,000,000 | 2013-12-31 |
| 2940 | 2014-01-24 | 147,578,000 | -446,000 | 17.7805 | 830,000,000 | 2013-12-31 |
| 2941 | 2014-01-23 | 148,024,000 | -260,000 | 17.8342 | 830,000,000 | 2013-12-31 |
| 2942 | 2014-01-22 | 148,284,000 | -1,354,000 | 17.8655 | 830,000,000 | 2013-12-31 |
| 2943 | 2014-01-21 | 149,638,000 | -16,000 | 18.0287 | 830,000,000 | 2013-12-31 |
| 2944 | 2014-01-20 | 149,654,000 | -58,000 | 18.0306 | 830,000,000 | 2013-12-31 |
| 2945 | 2014-01-17 | 149,712,000 | -182,000 | 18.0376 | 830,000,000 | 2013-12-31 |
| 2946 | 2014-01-16 | 149,894,000 | -626,000 | 18.0595 | 830,000,000 | 2013-12-31 |
| 2947 | 2014-01-15 | 150,520,000 | 496,000 | 18.1349 | 830,000,000 | 2013-12-31 |
| 2948 | 2014-01-14 | 150,024,000 | 392,000 | 18.0752 | 830,000,000 | 2013-12-31 |
| 2949 | 2014-01-13 | 149,632,000 | 814,000 | 18.0280 | 830,000,000 | 2013-12-31 |
| 2950 | 2014-01-10 | 148,818,000 | -202,000 | 17.9299 | 830,000,000 | 2013-12-31 |
| 2951 | 2014-01-09 | 149,020,000 | 296,000 | 17.9542 | 830,000,000 | 2013-12-31 |
| 2952 | 2014-01-08 | 148,724,000 | 170,000 | 17.9186 | 830,000,000 | 2013-12-31 |
| 2953 | 2014-01-07 | 148,554,000 | -136,000 | 17.8981 | 830,000,000 | 2013-12-31 |
| 2954 | 2014-01-06 | 148,690,000 | -80,000 | 17.9145 | 830,000,000 | 2013-12-31 |
| 2955 | 2014-01-03 | 148,770,000 | 642,000 | 17.9241 | 830,000,000 | 2013-12-31 |
| 2956 | 2014-01-02 | 148,128,000 | 444,000 | 17.8467 | 830,000,000 | 2013-12-31 |
| 2957 | 2013-12-31 | 147,684,000 | 0 | 17.7933 | 830,000,000 | 2013-12-31 |
| 2958 | 2013-12-30 | 147,684,000 | 376,000 | 17.7933 | 830,000,000 | 2013-11-30 |
| 2959 | 2013-12-27 | 147,308,000 | -432,000 | 17.7480 | 830,000,000 | 2013-11-30 |
| 2960 | 2013-12-24 | 147,740,000 | 0 | 17.8000 | 830,000,000 | 2013-11-30 |
| 2961 | 2013-12-23 | 147,740,000 | -850,000 | 17.8000 | 830,000,000 | 2013-11-30 |
| 2962 | 2013-12-20 | 148,590,000 | -78,000 | 17.9024 | 830,000,000 | 2013-11-30 |
| 2963 | 2013-12-19 | 148,668,000 | -152,000 | 17.9118 | 830,000,000 | 2013-11-30 |
| 2964 | 2013-12-18 | 148,820,000 | -1,130,000 | 17.9301 | 830,000,000 | 2013-11-30 |
| 2965 | 2013-12-17 | 149,950,000 | 240,000 | 18.0663 | 830,000,000 | 2013-11-30 |
| 2966 | 2013-12-16 | 149,710,000 | -880,000 | 18.0373 | 830,000,000 | 2013-11-30 |
| 2967 | 2013-12-13 | 150,590,000 | -46,000 | 18.1434 | 830,000,000 | 2013-11-30 |
| 2968 | 2013-12-12 | 150,636,000 | -2,018,000 | 18.1489 | 830,000,000 | 2013-11-30 |
| 2969 | 2013-12-11 | 152,654,000 | -1,054,000 | 18.3920 | 830,000,000 | 2013-11-30 |
| 2970 | 2013-12-10 | 153,708,000 | -128,000 | 18.5190 | 830,000,000 | 2013-11-30 |
| 2971 | 2013-12-09 | 153,836,000 | -864,000 | 18.5345 | 830,000,000 | 2013-11-30 |
| 2972 | 2013-12-06 | 154,700,000 | -4,302,000 | 18.6386 | 830,000,000 | 2013-11-30 |
| 2973 | 2013-12-05 | 159,002,000 | 7,888,000 | 19.1569 | 830,000,000 | 2013-11-30 |
| 2974 | 2013-12-04 | 151,114,000 | -688,000 | 18.2065 | 830,000,000 | 2013-11-30 |
| 2975 | 2013-12-03 | 151,802,000 | 336,000 | 18.2894 | 830,000,000 | 2013-11-30 |
| 2976 | 2013-12-02 | 151,466,000 | 158,000 | 18.2489 | 830,000,000 | 2013-11-30 |
| 2977 | 2013-11-29 | 151,308,000 | 98,000 | 18.2299 | 830,000,000 | 2013-10-31 |
| 2978 | 2013-11-28 | 151,210,000 | -4,000,000 | 18.2181 | 830,000,000 | 2013-10-31 |
| 2979 | 2013-11-27 | 155,210,000 | -178,000 | 18.7000 | 830,000,000 | 2013-10-31 |
| 2980 | 2013-11-26 | 155,388,000 | -18,000 | 18.7214 | 830,000,000 | 2013-10-31 |
| 2981 | 2013-11-25 | 155,406,000 | 0 | 18.7236 | 830,000,000 | 2013-10-31 |
| 2982 | 2013-11-22 | 155,406,000 | 2,000 | 18.7236 | 830,000,000 | 2013-10-31 |
| 2983 | 2013-11-21 | 155,404,000 | 130,000 | 18.7234 | 830,000,000 | 2013-10-31 |
| 2984 | 2013-11-20 | 155,274,000 | -30,000 | 18.7077 | 830,000,000 | 2013-10-31 |
| 2985 | 2013-11-19 | 155,304,000 | 4,000 | 18.7113 | 830,000,000 | 2013-10-31 |
| 2986 | 2013-11-18 | 155,300,000 | 80,000 | 18.7108 | 830,000,000 | 2013-10-31 |
| 2987 | 2013-11-15 | 155,220,000 | 0 | 18.7012 | 830,000,000 | 2013-10-31 |
| 2988 | 2013-11-14 | 155,220,000 | 100,000 | 18.7012 | 830,000,000 | 2013-10-31 |
| 2989 | 2013-11-13 | 155,120,000 | 0 | 18.6892 | 830,000,000 | 2013-10-31 |
| 2990 | 2013-11-12 | 155,120,000 | 0 | 18.6892 | 830,000,000 | 2013-10-31 |
| 2991 | 2013-11-11 | 155,120,000 | 0 | 18.6892 | 830,000,000 | 2013-10-31 |
| 2992 | 2013-11-08 | 155,120,000 | 0 | 18.6892 | 830,000,000 | 2013-10-31 |
| 2993 | 2013-11-07 | 155,120,000 | 40,000 | 18.6892 | 830,000,000 | 2013-10-31 |
| 2994 | 2013-11-06 | 155,080,000 | 0 | 18.6843 | 830,000,000 | 2013-10-31 |
| 2995 | 2013-11-05 | 155,080,000 | 0 | 18.6843 | 830,000,000 | 2013-10-31 |
| 2996 | 2013-11-04 | 155,080,000 | 246,000 | 18.6843 | 830,000,000 | 2013-10-31 |
| 2997 | 2013-11-01 | 154,834,000 | -72,000 | 18.6547 | 830,000,000 | 2013-10-31 |
| 2998 | 2013-10-31 | 154,906,000 | 40,000 | 18.6634 | 830,000,000 | 2013-10-31 |
| 2999 | 2013-10-30 | 154,866,000 | 0 | 18.6586 | 830,000,000 | 2013-09-30 |
| 3000 | 2013-10-29 | 154,866,000 | 0 | 18.6586 | 830,000,000 | 2013-09-30 |
| 3001 | 2013-10-28 | 154,866,000 | 0 | 18.6586 | 830,000,000 | 2013-09-30 |
| 3002 | 2013-10-25 | 154,866,000 | 268,000 | 18.6586 | 830,000,000 | 2013-09-30 |
| 3003 | 2013-10-24 | 154,598,000 | 0 | 18.6263 | 830,000,000 | 2013-09-30 |
| 3004 | 2013-10-23 | 154,598,000 | -28,000 | 18.6263 | 830,000,000 | 2013-09-30 |
| 3005 | 2013-10-22 | 154,626,000 | 0 | 18.6296 | 830,000,000 | 2013-09-30 |
| 3006 | 2013-10-21 | 154,626,000 | 0 | 18.6296 | 830,000,000 | 2013-09-30 |
| 3007 | 2013-10-18 | 154,626,000 | 0 | 18.6296 | 830,000,000 | 2013-09-30 |
| 3008 | 2013-10-17 | 154,626,000 | 398,000 | 18.6296 | 830,000,000 | 2013-09-30 |
| 3009 | 2013-10-16 | 154,228,000 | 2,000 | 18.5817 | 830,000,000 | 2013-09-30 |
| 3010 | 2013-10-15 | 154,226,000 | 0 | 18.5814 | 830,000,000 | 2013-09-30 |
| 3011 | 2013-10-11 | 154,226,000 | 0 | 18.5814 | 830,000,000 | 2013-09-30 |
| 3012 | 2013-10-10 | 154,226,000 | 156,000 | 18.5814 | 830,000,000 | 2013-09-30 |
| 3013 | 2013-10-09 | 154,070,000 | 0 | 18.5627 | 830,000,000 | 2013-09-30 |
| 3014 | 2013-10-08 | 154,070,000 | 0 | 18.5627 | 830,000,000 | 2013-09-30 |
| 3015 | 2013-10-07 | 154,070,000 | 0 | 18.5627 | 830,000,000 | 2013-09-30 |
| 3016 | 2013-10-04 | 154,070,000 | 0 | 18.5627 | 830,000,000 | 2013-09-30 |
| 3017 | 2013-10-03 | 154,070,000 | 8,000 | 18.5627 | 830,000,000 | 2013-09-30 |
| 3018 | 2013-10-02 | 154,062,000 | 448,000 | 18.5617 | 830,000,000 | 2013-09-30 |
| 3019 | 2013-09-30 | 153,614,000 | 0 | 18.5077 | 830,000,000 | 2013-09-30 |
| 3020 | 2013-09-27 | 153,614,000 | 10,000 | 18.5077 | 830,000,000 | 2013-08-31 |
| 3021 | 2013-09-26 | 153,604,000 | 0 | 18.5065 | 830,000,000 | 2013-08-31 |
| 3022 | 2013-09-25 | 153,604,000 | 0 | 18.5065 | 830,000,000 | 2013-08-31 |
| 3023 | 2013-09-24 | 153,604,000 | 12,000 | 18.5065 | 830,000,000 | 2013-08-31 |
| 3024 | 2013-09-23 | 153,592,000 | -230,000 | 18.5051 | 830,000,000 | 2013-08-31 |
| 3025 | 2013-09-19 | 153,822,000 | -52,000 | 18.5328 | 830,000,000 | 2013-08-31 |
| 3026 | 2013-09-18 | 153,874,000 | 0 | 18.5390 | 830,000,000 | 2013-08-31 |
| 3027 | 2013-09-17 | 153,874,000 | -50,000 | 18.5390 | 830,000,000 | 2013-08-31 |
| 3028 | 2013-09-16 | 153,924,000 | -2,000 | 18.5451 | 830,000,000 | 2013-08-31 |
| 3029 | 2013-09-13 | 153,926,000 | -12,000 | 18.5453 | 830,000,000 | 2013-08-31 |
| 3030 | 2013-09-12 | 153,938,000 | 60,000 | 18.5467 | 830,000,000 | 2013-08-31 |
| 3031 | 2013-09-11 | 153,878,000 | -200,000 | 18.5395 | 830,000,000 | 2013-08-31 |
| 3032 | 2013-09-10 | 154,078,000 | 0 | 18.5636 | 830,000,000 | 2013-08-31 |
| 3033 | 2013-09-09 | 154,078,000 | 0 | 18.5636 | 830,000,000 | 2013-08-31 |
| 3034 | 2013-09-06 | 154,078,000 | -200,000 | 18.5636 | 830,000,000 | 2013-08-31 |
| 3035 | 2013-09-05 | 154,278,000 | 0 | 18.5877 | 830,000,000 | 2013-08-31 |
| 3036 | 2013-09-04 | 154,278,000 | 0 | 18.5877 | 830,000,000 | 2013-08-31 |
| 3037 | 2013-09-03 | 154,278,000 | -100,000 | 18.5877 | 830,000,000 | 2013-08-31 |
| 3038 | 2013-09-02 | 154,378,000 | 0 | 18.5998 | 830,000,000 | 2013-08-31 |
| 3039 | 2013-08-30 | 154,378,000 | 2,000 | 18.5998 | 830,000,000 | 2013-07-31 |
| 3040 | 2013-08-29 | 154,376,000 | 0 | 18.5995 | 830,000,000 | 2013-07-31 |
| 3041 | 2013-08-28 | 154,376,000 | 0 | 18.5995 | 830,000,000 | 2013-07-31 |
| 3042 | 2013-08-27 | 154,376,000 | 0 | 18.5995 | 830,000,000 | 2013-07-31 |
| 3043 | 2013-08-26 | 154,376,000 | 0 | 18.5995 | 830,000,000 | 2013-07-31 |
| 3044 | 2013-08-23 | 154,376,000 | 0 | 18.5995 | 830,000,000 | 2013-07-31 |
| 3045 | 2013-08-22 | 154,376,000 | 16,000 | 18.5995 | 830,000,000 | 2013-07-31 |
| 3046 | 2013-08-21 | 154,360,000 | 0 | 18.5976 | 830,000,000 | 2013-07-31 |
| 3047 | 2013-08-20 | 154,360,000 | 0 | 18.5976 | 830,000,000 | 2013-07-31 |
| 3048 | 2013-08-19 | 154,360,000 | -2,000 | 18.5976 | 830,000,000 | 2013-07-31 |
| 3049 | 2013-08-16 | 154,362,000 | 0 | 18.5978 | 830,000,000 | 2013-07-31 |
| 3050 | 2013-08-15 | 154,362,000 | 0 | 18.5978 | 830,000,000 | 2013-07-31 |
| 3051 | 2013-08-14 | 154,362,000 | 0 | 18.5978 | 830,000,000 | 2013-07-31 |
| 3052 | 2013-08-13 | 154,362,000 | -8,000 | 18.5978 | 830,000,000 | 2013-07-31 |
| 3053 | 2013-08-12 | 154,370,000 | 0 | 18.5988 | 830,000,000 | 2013-07-31 |
| 3054 | 2013-08-09 | 154,370,000 | -20,000 | 18.5988 | 830,000,000 | 2013-07-31 |
| 3055 | 2013-08-08 | 154,390,000 | 0 | 18.6012 | 830,000,000 | 2013-07-31 |
| 3056 | 2013-08-07 | 154,390,000 | 0 | 18.6012 | 830,000,000 | 2013-07-31 |
| 3057 | 2013-08-06 | 154,390,000 | -26,000 | 18.6012 | 830,000,000 | 2013-07-31 |
| 3058 | 2013-08-05 | 154,416,000 | 0 | 18.6043 | 830,000,000 | 2013-07-31 |
| 3059 | 2013-08-02 | 154,416,000 | 0 | 18.6043 | 830,000,000 | 2013-07-31 |
| 3060 | 2013-08-01 | 154,416,000 | 4,000 | 18.6043 | 830,000,000 | 2013-07-31 |
| 3061 | 2013-07-31 | 154,412,000 | 0 | 18.6039 | 830,000,000 | 2013-07-31 |
| 3062 | 2013-07-30 | 154,412,000 | 170,000 | 18.6039 | 830,000,000 | 2013-06-30 |
| 3063 | 2013-07-29 | 154,242,000 | -358,000 | 18.5834 | 830,000,000 | 2013-06-30 |
| 3064 | 2013-07-26 | 154,600,000 | -358,000 | 18.6265 | 830,000,000 | 2013-06-30 |
| 3065 | 2013-07-25 | 154,958,000 | 0 | 18.6696 | 830,000,000 | 2013-06-30 |
| 3066 | 2013-07-24 | 154,958,000 | 0 | 18.6696 | 830,000,000 | 2013-06-30 |
| 3067 | 2013-07-23 | 154,958,000 | 0 | 18.6696 | 830,000,000 | 2013-06-30 |
| 3068 | 2013-07-22 | 154,958,000 | 0 | 18.6696 | 830,000,000 | 2013-06-30 |
| 3069 | 2013-07-19 | 154,958,000 | -1,980,000 | 18.6696 | 830,000,000 | 2013-06-30 |
| 3070 | 2013-07-18 | 156,938,000 | 1,854,000 | 18.9082 | 830,000,000 | 2013-06-30 |
| 3071 | 2013-07-17 | 155,084,000 | 3,028,000 | 18.6848 | 830,000,000 | 2013-06-30 |
| 3072 | 2013-07-16 | 152,056,000 | 3,038,000 | 18.3200 | 830,000,000 | 2013-06-30 |
| 3073 | 2013-07-15 | 149,018,000 | -2,000 | 17.9540 | 830,000,000 | 2013-06-30 |
| 3074 | 2013-07-12 | 149,020,000 | 0 | 17.9542 | 830,000,000 | 2013-06-30 |
| 3075 | 2013-07-11 | 149,020,000 | 100,000 | 17.9542 | 830,000,000 | 2013-06-30 |
| 3076 | 2013-07-10 | 148,920,000 | 0 | 17.9422 | 830,000,000 | 2013-06-30 |
| 3077 | 2013-07-09 | 148,920,000 | 0 | 17.9422 | 830,000,000 | 2013-06-30 |
| 3078 | 2013-07-08 | 148,920,000 | 0 | 17.9422 | 830,000,000 | 2013-06-30 |
| 3079 | 2013-07-05 | 148,920,000 | 0 | 17.9422 | 830,000,000 | 2013-06-30 |
| 3080 | 2013-07-04 | 148,920,000 | 124,000 | 17.9422 | 830,000,000 | 2013-06-30 |
| 3081 | 2013-07-03 | 148,796,000 | 8,000 | 17.9272 | 830,000,000 | 2013-06-30 |
| 3082 | 2013-07-02 | 148,788,000 | 0 | 17.9263 | 830,000,000 | 2013-06-30 |
| 3083 | 2013-06-28 | 148,788,000 | 0 | 17.9263 | 830,000,000 | 2013-05-31 |
| 3084 | 2013-06-27 | 148,788,000 | 0 | 17.9263 | 830,000,000 | 2013-05-31 |
| 3085 | 2013-06-26 | 148,788,000 | 64,000 | 17.9263 | 830,000,000 | 2013-05-31 |
| 3086 | 2013-06-25 | 148,724,000 | 0 | 17.9186 | 830,000,000 | 2013-05-31 |
| 3087 | 2013-06-24 | 148,724,000 | 0 | 17.9186 | 830,000,000 | 2013-05-31 |
| 3088 | 2013-06-21 | 148,724,000 | 0 | 17.9186 | 830,000,000 | 2013-05-31 |
| 3089 | 2013-06-20 | 148,724,000 | 0 | 17.9186 | 830,000,000 | 2013-05-31 |
| 3090 | 2013-06-19 | 148,724,000 | 0 | 17.9186 | 830,000,000 | 2013-05-31 |
| 3091 | 2013-06-18 | 148,724,000 | 4,000 | 17.9186 | 830,000,000 | 2013-05-31 |
| 3092 | 2013-06-17 | 148,720,000 | -52,000 | 17.9181 | 830,000,000 | 2013-05-31 |
| 3093 | 2013-06-14 | 148,772,000 | 0 | 17.9243 | 830,000,000 | 2013-05-31 |
| 3094 | 2013-06-13 | 148,772,000 | 0 | 17.9243 | 830,000,000 | 2013-05-31 |
| 3095 | 2013-06-11 | 148,772,000 | 0 | 17.9243 | 830,000,000 | 2013-05-31 |
| 3096 | 2013-06-10 | 148,772,000 | 0 | 17.9243 | 830,000,000 | 2013-05-31 |
| 3097 | 2013-06-07 | 148,772,000 | 0 | 17.9243 | 830,000,000 | 2013-05-31 |
| 3098 | 2013-06-06 | 148,772,000 | -46,000 | 17.9243 | 830,000,000 | 2013-05-31 |
| 3099 | 2013-06-05 | 148,818,000 | 0 | 17.9299 | 830,000,000 | 2013-05-31 |
| 3100 | 2013-06-04 | 148,818,000 | 0 | 17.9299 | 830,000,000 | 2013-05-31 |
| 3101 | 2013-06-03 | 148,818,000 | 184,000 | 17.9299 | 830,000,000 | 2013-05-31 |
| 3102 | 2013-05-31 | 148,634,000 | 0 | 17.9077 | 830,000,000 | 2013-05-31 |
| 3103 | 2013-05-30 | 148,634,000 | 0 | 17.9077 | 830,000,000 | 2013-04-30 |
| 3104 | 2013-05-29 | 148,634,000 | 0 | 17.9077 | 830,000,000 | 2013-04-30 |
| 3105 | 2013-05-28 | 148,634,000 | 0 | 17.9077 | 830,000,000 | 2013-04-30 |
| 3106 | 2013-05-27 | 148,634,000 | 40,000 | 17.9077 | 830,000,000 | 2013-04-30 |
| 3107 | 2013-05-24 | 148,594,000 | 0 | 17.9029 | 830,000,000 | 2013-04-30 |
| 3108 | 2013-05-23 | 148,594,000 | 0 | 17.9029 | 830,000,000 | 2013-04-30 |
| 3109 | 2013-05-22 | 148,594,000 | 0 | 17.9029 | 830,000,000 | 2013-04-30 |
| 3110 | 2013-05-21 | 148,594,000 | 0 | 17.9029 | 830,000,000 | 2013-04-30 |
| 3111 | 2013-05-20 | 148,594,000 | 0 | 17.9029 | 830,000,000 | 2013-04-30 |
| 3112 | 2013-05-16 | 148,594,000 | 0 | 17.9029 | 830,000,000 | 2013-04-30 |
| 3113 | 2013-05-15 | 148,594,000 | 0 | 17.9029 | 830,000,000 | 2013-04-30 |
| 3114 | 2013-05-14 | 148,594,000 | 0 | 17.9029 | 830,000,000 | 2013-04-30 |
| 3115 | 2013-05-13 | 148,594,000 | 404,000 | 17.9029 | 830,000,000 | 2013-04-30 |
| 3116 | 2013-05-10 | 148,190,000 | 0 | 17.8542 | 830,000,000 | 2013-04-30 |
| 3117 | 2013-05-09 | 148,190,000 | 362,000 | 17.8542 | 830,000,000 | 2013-04-30 |
| 3118 | 2013-05-08 | 147,828,000 | 16,000 | 17.8106 | 830,000,000 | 2013-04-30 |
| 3119 | 2013-05-07 | 147,812,000 | 10,000 | 17.8087 | 830,000,000 | 2013-04-30 |
| 3120 | 2013-05-06 | 147,802,000 | 0 | 17.8075 | 830,000,000 | 2013-04-30 |
| 3121 | 2013-05-03 | 147,802,000 | 0 | 17.8075 | 830,000,000 | 2013-04-30 |
| 3122 | 2013-05-02 | 147,802,000 | 292,000 | 17.8075 | 830,000,000 | 2013-04-30 |
| 3123 | 2013-04-30 | 147,510,000 | 0 | 17.7723 | 830,000,000 | 2013-04-30 |
| 3124 | 2013-04-29 | 147,510,000 | 8,000 | 17.7723 | 830,000,000 | 2013-03-31 |
| 3125 | 2013-04-26 | 147,502,000 | 2,000 | 17.7713 | 830,000,000 | 2013-03-31 |
| 3126 | 2013-04-25 | 147,500,000 | -4,000 | 17.7711 | 830,000,000 | 2013-03-31 |
| 3127 | 2013-04-24 | 147,504,000 | 0 | 17.7716 | 830,000,000 | 2013-03-31 |
| 3128 | 2013-04-23 | 147,504,000 | -2,000 | 17.7716 | 830,000,000 | 2013-03-31 |
| 3129 | 2013-04-22 | 147,506,000 | 34,000 | 17.7718 | 830,000,000 | 2013-03-31 |
| 3130 | 2013-04-19 | 147,472,000 | 824,000 | 17.7677 | 830,000,000 | 2013-03-31 |
| 3131 | 2013-04-18 | 146,648,000 | 0 | 17.6684 | 830,000,000 | 2013-03-31 |
| 3132 | 2013-04-17 | 146,648,000 | 0 | 17.6684 | 830,000,000 | 2013-03-31 |
| 3133 | 2013-04-16 | 146,648,000 | 4,000 | 17.6684 | 830,000,000 | 2013-03-31 |
| 3134 | 2013-04-15 | 146,644,000 | 22,000 | 17.6680 | 830,000,000 | 2013-03-31 |
| 3135 | 2013-04-12 | 146,622,000 | 10,000 | 17.6653 | 830,000,000 | 2013-03-31 |
| 3136 | 2013-04-11 | 146,612,000 | 0 | 17.6641 | 830,000,000 | 2013-03-31 |
| 3137 | 2013-04-10 | 146,612,000 | -50,000 | 17.6641 | 830,000,000 | 2013-03-31 |
| 3138 | 2013-04-09 | 146,662,000 | -28,000 | 17.6701 | 830,000,000 | 2013-03-31 |
| 3139 | 2013-04-08 | 146,690,000 | -80,000 | 17.6735 | 830,000,000 | 2013-03-31 |
| 3140 | 2013-04-05 | 146,770,000 | -54,000 | 17.6831 | 830,000,000 | 2013-03-31 |
| 3141 | 2013-04-03 | 146,824,000 | 14,000 | 17.6896 | 830,000,000 | 2013-03-31 |
| 3142 | 2013-04-02 | 146,810,000 | 0 | 17.6880 | 830,000,000 | 2013-03-31 |
| 3143 | 2013-03-28 | 146,810,000 | 0 | 17.6880 | 830,000,000 | 2013-02-28 |
| 3144 | 2013-03-27 | 146,810,000 | 0 | 17.6880 | 830,000,000 | 2013-02-28 |
| 3145 | 2013-03-26 | 146,810,000 | 0 | 17.6880 | 830,000,000 | 2013-02-28 |
| 3146 | 2013-03-25 | 146,810,000 | 100,000 | 17.6880 | 830,000,000 | 2013-02-28 |
| 3147 | 2013-03-22 | 146,710,000 | 38,000 | 17.6759 | 830,000,000 | 2013-02-28 |
| 3148 | 2013-03-21 | 146,672,000 | 0 | 17.6713 | 830,000,000 | 2013-02-28 |
| 3149 | 2013-03-20 | 146,672,000 | 2,000 | 17.6713 | 830,000,000 | 2013-02-28 |
| 3150 | 2013-03-19 | 146,670,000 | 0 | 17.6711 | 830,000,000 | 2013-02-28 |
| 3151 | 2013-03-18 | 146,670,000 | 0 | 17.6711 | 830,000,000 | 2013-02-28 |
| 3152 | 2013-03-15 | 146,670,000 | 0 | 17.6711 | 830,000,000 | 2013-02-28 |
| 3153 | 2013-03-14 | 146,670,000 | 0 | 17.6711 | 830,000,000 | 2013-02-28 |
| 3154 | 2013-03-13 | 146,670,000 | 0 | 17.6711 | 830,000,000 | 2013-02-28 |
| 3155 | 2013-03-12 | 146,670,000 | -300,000 | 17.6711 | 830,000,000 | 2013-02-28 |
| 3156 | 2013-03-11 | 146,970,000 | 0 | 17.7072 | 830,000,000 | 2013-02-28 |
| 3157 | 2013-03-08 | 146,970,000 | 0 | 17.7072 | 830,000,000 | 2013-02-28 |
| 3158 | 2013-03-07 | 146,970,000 | 0 | 17.7072 | 830,000,000 | 2013-02-28 |
| 3159 | 2013-03-06 | 146,970,000 | 0 | 17.7072 | 830,000,000 | 2013-02-28 |
| 3160 | 2013-03-05 | 146,970,000 | 0 | 17.7072 | 830,000,000 | 2013-02-28 |
| 3161 | 2013-03-04 | 146,970,000 | -100,000 | 17.7072 | 830,000,000 | 2013-02-28 |
| 3162 | 2013-03-01 | 147,070,000 | 0 | 17.7193 | 830,000,000 | 2013-02-28 |
| 3163 | 2013-02-28 | 147,070,000 | 10,000 | 17.7193 | 830,000,000 | 2013-02-28 |
| 3164 | 2013-02-27 | 147,060,000 | 0 | 17.7181 | 830,000,000 | 2013-01-31 |
| 3165 | 2013-02-26 | 147,060,000 | 14,000 | 17.7181 | 830,000,000 | 2013-01-31 |
| 3166 | 2013-02-25 | 147,046,000 | -14,000 | 17.7164 | 830,000,000 | 2013-01-31 |
| 3167 | 2013-02-22 | 147,060,000 | -40,000 | 17.7181 | 830,000,000 | 2013-01-31 |
| 3168 | 2013-02-21 | 147,100,000 | 0 | 17.7229 | 830,000,000 | 2013-01-31 |
| 3169 | 2013-02-20 | 147,100,000 | 0 | 17.7229 | 830,000,000 | 2013-01-31 |
| 3170 | 2013-02-19 | 147,100,000 | 6,000 | 17.7229 | 830,000,000 | 2013-01-31 |
| 3171 | 2013-02-18 | 147,094,000 | 0 | 17.7222 | 830,000,000 | 2013-01-31 |
| 3172 | 2013-02-15 | 147,094,000 | 0 | 17.7222 | 830,000,000 | 2013-01-31 |
| 3173 | 2013-02-14 | 147,094,000 | 58,000 | 17.7222 | 830,000,000 | 2013-01-31 |
| 3174 | 2013-02-08 | 147,036,000 | 0 | 17.7152 | 830,000,000 | 2013-01-31 |
| 3175 | 2013-02-07 | 147,036,000 | 100,000 | 17.7152 | 830,000,000 | 2013-01-31 |
| 3176 | 2013-02-06 | 146,936,000 | 0 | 17.7031 | 830,000,000 | 2013-01-31 |
| 3177 | 2013-02-05 | 146,936,000 | 0 | 17.7031 | 830,000,000 | 2013-01-31 |
| 3178 | 2013-02-04 | 146,936,000 | -2,000 | 17.7031 | 830,000,000 | 2013-01-31 |
| 3179 | 2013-02-01 | 146,938,000 | 0 | 17.7034 | 830,000,000 | 2013-01-31 |
| 3180 | 2013-01-31 | 146,938,000 | -10,000 | 17.7034 | 830,000,000 | 2013-01-31 |
| 3181 | 2013-01-30 | 146,948,000 | 0 | 17.7046 | 830,000,000 | 2012-12-31 |
| 3182 | 2013-01-29 | 146,948,000 | 0 | 17.7046 | 830,000,000 | 2012-12-31 |
| 3183 | 2013-01-28 | 146,948,000 | 0 | 17.7046 | 830,000,000 | 2012-12-31 |
| 3184 | 2013-01-25 | 146,948,000 | -108,000 | 17.7046 | 830,000,000 | 2012-12-31 |
| 3185 | 2013-01-24 | 147,056,000 | 50,000 | 17.7176 | 830,000,000 | 2012-12-31 |
| 3186 | 2013-01-23 | 147,006,000 | 0 | 17.7116 | 830,000,000 | 2012-12-31 |
| 3187 | 2013-01-22 | 147,006,000 | 2,000 | 17.7116 | 830,000,000 | 2012-12-31 |
| 3188 | 2013-01-21 | 147,004,000 | 654,000 | 17.7113 | 830,000,000 | 2012-12-31 |
| 3189 | 2013-01-18 | 146,350,000 | -14,000 | 17.6325 | 830,000,000 | 2012-12-31 |
| 3190 | 2013-01-17 | 146,364,000 | -36,000 | 17.6342 | 830,000,000 | 2012-12-31 |
| 3191 | 2013-01-16 | 146,400,000 | 96,000 | 17.6386 | 830,000,000 | 2012-12-31 |
| 3192 | 2013-01-15 | 146,304,000 | 234,000 | 17.6270 | 830,000,000 | 2012-12-31 |
| 3193 | 2013-01-14 | 146,070,000 | -52,000 | 17.5988 | 830,000,000 | 2012-12-31 |
| 3194 | 2013-01-11 | 146,122,000 | -38,000 | 17.6051 | 830,000,000 | 2012-12-31 |
| 3195 | 2013-01-10 | 146,160,000 | 150,000 | 17.6096 | 830,000,000 | 2012-12-31 |
| 3196 | 2013-01-09 | 146,010,000 | 206,000 | 17.5916 | 830,000,000 | 2012-12-31 |
| 3197 | 2013-01-08 | 145,804,000 | 0 | 17.5667 | 830,000,000 | 2012-12-31 |
| 3198 | 2013-01-07 | 145,804,000 | 40,000 | 17.5667 | 830,000,000 | 2012-12-31 |
| 3199 | 2013-01-04 | 145,764,000 | 0 | 17.5619 | 830,000,000 | 2012-12-31 |
| 3200 | 2013-01-03 | 145,764,000 | 46,000 | 17.5619 | 830,000,000 | 2012-12-31 |
| 3201 | 2013-01-02 | 145,718,000 | 100,000 | 17.5564 | 830,000,000 | 2012-12-31 |
| 3202 | 2012-12-31 | 145,618,000 | 0 | 17.5443 | 830,000,000 | 2012-12-31 |
| 3203 | 2012-12-28 | 145,618,000 | 2,000 | 17.5443 | 830,000,000 | 2012-11-30 |
| 3204 | 2012-12-27 | 145,616,000 | 122,000 | 17.5441 | 830,000,000 | 2012-11-30 |
| 3205 | 2012-12-24 | 145,494,000 | 0 | 17.5294 | 830,000,000 | 2012-11-30 |
| 3206 | 2012-12-21 | 145,494,000 | 56,000 | 17.5294 | 830,000,000 | 2012-11-30 |
| 3207 | 2012-12-20 | 145,438,000 | 40,000 | 17.5227 | 830,000,000 | 2012-11-30 |
| 3208 | 2012-12-19 | 145,398,000 | 262,000 | 17.5178 | 830,000,000 | 2012-11-30 |
| 3209 | 2012-12-18 | 145,136,000 | 0 | 17.4863 | 830,000,000 | 2012-11-30 |
| 3210 | 2012-12-17 | 145,136,000 | 74,000 | 17.4863 | 830,000,000 | 2012-11-30 |
| 3211 | 2012-12-14 | 145,062,000 | 0 | 17.4773 | 830,000,000 | 2012-11-30 |
| 3212 | 2012-12-13 | 145,062,000 | 0 | 17.4773 | 830,000,000 | 2012-11-30 |
| 3213 | 2012-12-12 | 145,062,000 | 0 | 17.4773 | 830,000,000 | 2012-11-30 |
| 3214 | 2012-12-11 | 145,062,000 | 2,000 | 17.4773 | 830,000,000 | 2012-11-30 |
| 3215 | 2012-12-10 | 145,060,000 | 32,000 | 17.4771 | 830,000,000 | 2012-11-30 |
| 3216 | 2012-12-07 | 145,028,000 | -40,000 | 17.4733 | 830,000,000 | 2012-11-30 |
| 3217 | 2012-12-06 | 145,068,000 | -42,000 | 17.4781 | 830,000,000 | 2012-11-30 |
| 3218 | 2012-12-05 | 145,110,000 | -228,000 | 17.4831 | 830,000,000 | 2012-11-30 |
| 3219 | 2012-12-04 | 145,338,000 | -106,000 | 17.5106 | 830,000,000 | 2012-11-30 |
| 3220 | 2012-12-03 | 145,444,000 | 0 | 17.5234 | 830,000,000 | 2012-11-30 |
| 3221 | 2012-11-30 | 145,444,000 | 0 | 17.5234 | 830,000,000 | 2012-11-30 |
| 3222 | 2012-11-29 | 145,444,000 | 2,000 | 17.5234 | 830,000,000 | 2012-10-31 |
| 3223 | 2012-11-28 | 145,442,000 | 0 | 17.5231 | 830,000,000 | 2012-10-31 |
| 3224 | 2012-11-27 | 145,442,000 | -2,000 | 17.5231 | 830,000,000 | 2012-10-31 |
| 3225 | 2012-11-26 | 145,444,000 | 0 | 17.5234 | 830,000,000 | 2012-10-31 |
| 3226 | 2012-11-23 | 145,444,000 | 0 | 17.5234 | 830,000,000 | 2012-10-31 |
| 3227 | 2012-11-22 | 145,444,000 | -2,000 | 17.5234 | 830,000,000 | 2012-10-31 |
| 3228 | 2012-11-21 | 145,446,000 | -8,000 | 17.5236 | 830,000,000 | 2012-10-31 |
| 3229 | 2012-11-20 | 145,454,000 | 0 | 17.5246 | 830,000,000 | 2012-10-31 |
| 3230 | 2012-11-19 | 145,454,000 | 40,000 | 17.5246 | 830,000,000 | 2012-10-31 |
| 3231 | 2012-11-16 | 145,414,000 | 2,000 | 17.5198 | 830,000,000 | 2012-10-31 |
| 3232 | 2012-11-15 | 145,412,000 | -8,000 | 17.5195 | 830,000,000 | 2012-10-31 |
| 3233 | 2012-11-14 | 145,420,000 | 0 | 17.5205 | 830,000,000 | 2012-10-31 |
| 3234 | 2012-11-13 | 145,420,000 | 168,000 | 17.5205 | 830,000,000 | 2012-10-31 |
| 3235 | 2012-11-12 | 145,252,000 | 0 | 17.5002 | 830,000,000 | 2012-10-31 |
| 3236 | 2012-11-09 | 145,252,000 | -14,000 | 17.5002 | 830,000,000 | 2012-10-31 |
| 3237 | 2012-11-08 | 145,266,000 | 0 | 17.5019 | 830,000,000 | 2012-10-31 |
| 3238 | 2012-11-07 | 145,266,000 | -110,000 | 17.5019 | 830,000,000 | 2012-10-31 |
| 3239 | 2012-11-06 | 145,376,000 | -88,000 | 17.5152 | 830,000,000 | 2012-10-31 |
| 3240 | 2012-11-05 | 145,464,000 | -18,000 | 17.5258 | 830,000,000 | 2012-10-31 |
| 3241 | 2012-11-02 | 145,482,000 | 122,000 | 17.5280 | 830,000,000 | 2012-10-31 |
| 3242 | 2012-11-01 | 145,360,000 | -34,000 | 17.5133 | 830,000,000 | 2012-10-31 |
| 3243 | 2012-10-31 | 145,394,000 | 20,000 | 17.5173 | 830,000,000 | 2012-10-31 |
| 3244 | 2012-10-30 | 145,374,000 | 280,000 | 17.5149 | 830,000,000 | 2012-09-30 |
| 3245 | 2012-10-29 | 145,094,000 | 28,000 | 17.4812 | 830,000,000 | 2012-09-30 |
| 3246 | 2012-10-26 | 145,066,000 | -762,000 | 17.4778 | 830,000,000 | 2012-09-30 |
| 3247 | 2012-10-25 | 145,828,000 | -460,000 | 17.5696 | 830,000,000 | 2012-09-30 |
| 3248 | 2012-10-24 | 146,288,000 | -628,000 | 17.6251 | 830,000,000 | 2012-09-30 |
| 3249 | 2012-10-22 | 146,916,000 | -434,000 | 17.7007 | 830,000,000 | 2012-09-30 |
| 3250 | 2012-10-19 | 147,350,000 | 110,000 | 17.7530 | 830,000,000 | 2012-09-30 |
| 3251 | 2012-10-18 | 147,240,000 | 0 | 17.7398 | 830,000,000 | 2012-09-30 |
| 3252 | 2012-10-17 | 147,240,000 | -182,000 | 17.7398 | 830,000,000 | 2012-09-30 |
| 3253 | 2012-10-16 | 147,422,000 | 40,000 | 17.7617 | 830,000,000 | 2012-09-30 |
| 3254 | 2012-10-15 | 147,382,000 | 598,000 | 17.7569 | 830,000,000 | 2012-09-30 |
| 3255 | 2012-10-12 | 146,784,000 | -1,430,000 | 17.6848 | 830,000,000 | 2012-09-30 |
| 3256 | 2012-10-11 | 148,214,000 | 0 | 17.8571 | 830,000,000 | 2012-09-30 |
| 3257 | 2012-10-10 | 148,214,000 | 2,000 | 17.8571 | 830,000,000 | 2012-09-30 |
| 3258 | 2012-10-09 | 148,212,000 | 0 | 17.8569 | 830,000,000 | 2012-09-30 |
| 3259 | 2012-10-08 | 148,212,000 | 0 | 17.8569 | 830,000,000 | 2012-09-30 |
| 3260 | 2012-10-05 | 148,212,000 | -926,000 | 17.8569 | 830,000,000 | 2012-09-30 |
| 3261 | 2012-10-04 | 149,138,000 | 0 | 17.9684 | 830,000,000 | 2012-09-30 |
| 3262 | 2012-10-03 | 149,138,000 | 8,000 | 17.9684 | 830,000,000 | 2012-09-30 |
| 3263 | 2012-09-28 | 149,130,000 | -150,000 | 17.9675 | 830,000,000 | 2012-08-31 |
| 3264 | 2012-09-27 | 149,280,000 | -340,000 | 17.9855 | 830,000,000 | 2012-08-31 |
| 3265 | 2012-09-26 | 149,620,000 | -720,000 | 18.0265 | 830,000,000 | 2012-08-31 |
| 3266 | 2012-09-25 | 150,340,000 | 374,000 | 18.1133 | 830,000,000 | 2012-08-31 |
| 3267 | 2012-09-24 | 149,966,000 | -18,000 | 18.0682 | 830,000,000 | 2012-08-31 |
| 3268 | 2012-09-21 | 149,984,000 | 0 | 18.0704 | 830,000,000 | 2012-08-31 |
| 3269 | 2012-09-20 | 149,984,000 | 0 | 18.0704 | 830,000,000 | 2012-08-31 |
| 3270 | 2012-09-19 | 149,984,000 | 0 | 18.0704 | 830,000,000 | 2012-08-31 |
| 3271 | 2012-09-18 | 149,984,000 | -10,000 | 18.0704 | 830,000,000 | 2012-08-31 |
| 3272 | 2012-09-17 | 149,994,000 | 0 | 18.0716 | 830,000,000 | 2012-08-31 |
| 3273 | 2012-09-14 | 149,994,000 | -2,480,000 | 18.0716 | 830,000,000 | 2012-08-31 |
| 3274 | 2012-09-13 | 152,474,000 | 0 | 18.3704 | 830,000,000 | 2012-08-31 |
| 3275 | 2012-09-12 | 152,474,000 | 0 | 18.3704 | 830,000,000 | 2012-08-31 |
| 3276 | 2012-09-11 | 152,474,000 | -36,000 | 18.3704 | 830,000,000 | 2012-08-31 |
| 3277 | 2012-09-10 | 152,510,000 | 0 | 18.3747 | 830,000,000 | 2012-08-31 |
| 3278 | 2012-09-07 | 152,510,000 | -30,000 | 18.3747 | 830,000,000 | 2012-08-31 |
| 3279 | 2012-09-06 | 152,540,000 | 0 | 18.3783 | 830,000,000 | 2012-08-31 |
| 3280 | 2012-09-05 | 152,540,000 | 0 | 18.3783 | 830,000,000 | 2012-08-31 |
| 3281 | 2012-09-04 | 152,540,000 | 0 | 18.3783 | 830,000,000 | 2012-08-31 |
| 3282 | 2012-09-03 | 152,540,000 | -4,000 | 18.3783 | 830,000,000 | 2012-08-31 |
| 3283 | 2012-08-31 | 152,544,000 | -30,000 | 18.3788 | 830,000,000 | 2012-08-31 |
| 3284 | 2012-08-30 | 152,574,000 | 0 | 18.3824 | 830,000,000 | 2012-07-31 |
| 3285 | 2012-08-29 | 152,574,000 | -500,000 | 18.3824 | 830,000,000 | 2012-07-31 |
| 3286 | 2012-08-28 | 153,074,000 | 0 | 18.4427 | 830,000,000 | 2012-07-31 |
| 3287 | 2012-08-27 | 153,074,000 | -8,000 | 18.4427 | 830,000,000 | 2012-07-31 |
| 3288 | 2012-08-24 | 153,082,000 | -36,000 | 18.4436 | 830,000,000 | 2012-07-31 |
| 3289 | 2012-08-23 | 153,118,000 | 10,000 | 18.4480 | 830,000,000 | 2012-07-31 |
| 3290 | 2012-08-22 | 153,108,000 | 234,000 | 18.4467 | 830,000,000 | 2012-07-31 |
| 3291 | 2012-08-21 | 152,874,000 | -3,424,000 | 18.4186 | 830,000,000 | 2012-07-31 |
| 3292 | 2012-08-20 | 156,298,000 | 0 | 18.8311 | 830,000,000 | 2012-07-31 |
| 3293 | 2012-08-17 | 156,298,000 | 0 | 18.8311 | 830,000,000 | 2012-07-31 |
| 3294 | 2012-08-16 | 156,298,000 | 0 | 18.8311 | 830,000,000 | 2012-07-31 |
| 3295 | 2012-08-15 | 156,298,000 | 0 | 18.8311 | 830,000,000 | 2012-07-31 |
| 3296 | 2012-08-14 | 156,298,000 | -110,000 | 18.8311 | 830,000,000 | 2012-07-31 |
| 3297 | 2012-08-13 | 156,408,000 | 42,000 | 18.8443 | 830,000,000 | 2012-07-31 |
| 3298 | 2012-08-10 | 156,366,000 | 0 | 18.8393 | 830,000,000 | 2012-07-31 |
| 3299 | 2012-08-09 | 156,366,000 | 0 | 18.8393 | 830,000,000 | 2012-07-31 |
| 3300 | 2012-08-08 | 156,366,000 | 0 | 18.8393 | 830,000,000 | 2012-07-31 |
| 3301 | 2012-08-07 | 156,366,000 | 0 | 18.8393 | 830,000,000 | 2012-07-31 |
| 3302 | 2012-08-06 | 156,366,000 | 0 | 18.8393 | 830,000,000 | 2012-07-31 |
| 3303 | 2012-08-03 | 156,366,000 | 0 | 18.8393 | 830,000,000 | 2012-07-31 |
| 3304 | 2012-08-02 | 156,366,000 | -4,000 | 18.8393 | 830,000,000 | 2012-07-31 |
| 3305 | 2012-08-01 | 156,370,000 | 10,000 | 18.8398 | 830,000,000 | 2012-07-31 |
| 3306 | 2012-07-31 | 156,360,000 | 500,000 | 18.8386 | 830,000,000 | 2012-07-31 |
| 3307 | 2012-07-30 | 155,860,000 | -714,000 | 18.7783 | 830,000,000 | 2012-06-30 |
| 3308 | 2012-07-27 | 156,574,000 | -88,000 | 18.8643 | 830,000,000 | 2012-06-30 |
| 3309 | 2012-07-26 | 156,662,000 | 0 | 18.8749 | 830,000,000 | 2012-06-30 |
| 3310 | 2012-07-25 | 156,662,000 | 0 | 18.8749 | 830,000,000 | 2012-06-30 |
| 3311 | 2012-07-24 | 156,662,000 | -628,000 | 18.8749 | 830,000,000 | 2012-06-30 |
| 3312 | 2012-07-23 | 157,290,000 | 24,000 | 18.9506 | 830,000,000 | 2012-06-30 |
| 3313 | 2012-07-20 | 157,266,000 | 0 | 18.9477 | 830,000,000 | 2012-06-30 |
| 3314 | 2012-07-19 | 157,266,000 | -60,000 | 18.9477 | 830,000,000 | 2012-06-30 |
| 3315 | 2012-07-18 | 157,326,000 | -990,000 | 18.9549 | 830,000,000 | 2012-06-30 |
| 3316 | 2012-07-17 | 158,316,000 | -334,000 | 19.0742 | 830,000,000 | 2012-06-30 |
| 3317 | 2012-07-16 | 158,650,000 | 4,000 | 19.1145 | 830,000,000 | 2012-06-30 |
| 3318 | 2012-07-13 | 158,646,000 | -50,000 | 19.1140 | 830,000,000 | 2012-06-30 |
| 3319 | 2012-07-12 | 158,696,000 | -150,000 | 19.1200 | 830,000,000 | 2012-06-30 |
| 3320 | 2012-07-11 | 158,846,000 | 0 | 19.1381 | 830,000,000 | 2012-06-30 |
| 3321 | 2012-07-10 | 158,846,000 | 0 | 19.1381 | 830,000,000 | 2012-06-30 |
| 3322 | 2012-07-09 | 158,846,000 | 0 | 19.1381 | 830,000,000 | 2012-06-30 |
| 3323 | 2012-07-06 | 158,846,000 | 0 | 19.1381 | 830,000,000 | 2012-06-30 |
| 3324 | 2012-07-05 | 158,846,000 | 20,000 | 19.1381 | 830,000,000 | 2012-06-30 |
| 3325 | 2012-07-04 | 158,826,000 | 0 | 19.1357 | 830,000,000 | 2012-06-30 |
| 3326 | 2012-07-03 | 158,826,000 | -52,000 | 19.1357 | 830,000,000 | 2012-06-30 |
| 3327 | 2012-06-29 | 158,878,000 | 0 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3328 | 2012-06-28 | 158,878,000 | 0 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3329 | 2012-06-27 | 158,878,000 | 0 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3330 | 2012-06-26 | 158,878,000 | 0 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3331 | 2012-06-25 | 158,878,000 | 0 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3332 | 2012-06-22 | 158,878,000 | 0 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3333 | 2012-06-21 | 158,878,000 | 0 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3334 | 2012-06-20 | 158,878,000 | 0 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3335 | 2012-06-19 | 158,878,000 | 10,000 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3336 | 2012-06-18 | 158,868,000 | 0 | 19.1407 | 830,000,000 | 2012-05-31 |
| 3337 | 2012-06-15 | 158,868,000 | 0 | 19.1407 | 830,000,000 | 2012-05-31 |
| 3338 | 2012-06-14 | 158,868,000 | 0 | 19.1407 | 830,000,000 | 2012-05-31 |
| 3339 | 2012-06-13 | 158,868,000 | -10,000 | 19.1407 | 830,000,000 | 2012-05-31 |
| 3340 | 2012-06-12 | 158,878,000 | 0 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3341 | 2012-06-11 | 158,878,000 | 0 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3342 | 2012-06-08 | 158,878,000 | 2,000 | 19.1419 | 830,000,000 | 2012-05-31 |
| 3343 | 2012-06-07 | 158,876,000 | 0 | 19.1417 | 830,000,000 | 2012-05-31 |
| 3344 | 2012-06-06 | 158,876,000 | 120,000 | 19.1417 | 830,000,000 | 2012-05-31 |
| 3345 | 2012-06-05 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-05-31 |
| 3346 | 2012-06-04 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-05-31 |
| 3347 | 2012-06-01 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-05-31 |
| 3348 | 2012-05-31 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-05-31 |
| 3349 | 2012-05-30 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3350 | 2012-05-29 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3351 | 2012-05-28 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3352 | 2012-05-25 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3353 | 2012-05-24 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3354 | 2012-05-23 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3355 | 2012-05-22 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3356 | 2012-05-21 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3357 | 2012-05-18 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3358 | 2012-05-17 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3359 | 2012-05-16 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3360 | 2012-05-15 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3361 | 2012-05-14 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3362 | 2012-05-11 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3363 | 2012-05-10 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3364 | 2012-05-09 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3365 | 2012-05-08 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3366 | 2012-05-07 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3367 | 2012-05-04 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3368 | 2012-05-03 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3369 | 2012-05-02 | 158,756,000 | 0 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3370 | 2012-04-30 | 158,756,000 | 16,000 | 19.1272 | 830,000,000 | 2012-04-30 |
| 3371 | 2012-04-27 | 158,740,000 | 0 | 19.1253 | 830,000,000 | 2012-03-31 |
| 3372 | 2012-04-26 | 158,740,000 | 0 | 19.1253 | 830,000,000 | 2012-03-31 |
| 3373 | 2012-04-25 | 158,740,000 | 0 | 19.1253 | 830,000,000 | 2012-03-31 |
| 3374 | 2012-04-24 | 158,740,000 | 0 | 19.1253 | 830,000,000 | 2012-03-31 |
| 3375 | 2012-04-23 | 158,740,000 | -8,000 | 19.1253 | 830,000,000 | 2012-03-31 |
| 3376 | 2012-04-20 | 158,748,000 | -6,000 | 19.1263 | 830,000,000 | 2012-03-31 |
| 3377 | 2012-04-19 | 158,754,000 | 12,000 | 19.1270 | 830,000,000 | 2012-03-31 |
| 3378 | 2012-04-18 | 158,742,000 | 0 | 19.1255 | 830,000,000 | 2012-03-31 |
| 3379 | 2012-04-17 | 158,742,000 | 8,000 | 19.1255 | 830,000,000 | 2012-03-31 |
| 3380 | 2012-04-16 | 158,734,000 | 0 | 19.1246 | 830,000,000 | 2012-03-31 |
| 3381 | 2012-04-13 | 158,734,000 | 40,000 | 19.1246 | 830,000,000 | 2012-03-31 |
| 3382 | 2012-04-12 | 158,694,000 | -8,000 | 19.1198 | 830,000,000 | 2012-03-31 |
| 3383 | 2012-04-11 | 158,702,000 | 0 | 19.1207 | 830,000,000 | 2012-03-31 |
| 3384 | 2012-04-10 | 158,702,000 | 0 | 19.1207 | 830,000,000 | 2012-03-31 |
| 3385 | 2012-04-05 | 158,702,000 | 0 | 19.1207 | 830,000,000 | 2012-03-31 |
| 3386 | 2012-04-03 | 158,702,000 | 0 | 19.1207 | 830,000,000 | 2012-03-31 |
| 3387 | 2012-04-02 | 158,702,000 | 0 | 19.1207 | 830,000,000 | 2012-03-31 |
| 3388 | 2012-03-30 | 158,702,000 | 0 | 19.1207 | 830,000,000 | 2012-02-29 |
| 3389 | 2012-03-29 | 158,702,000 | 0 | 19.1207 | 830,000,000 | 2012-02-29 |
| 3390 | 2012-03-28 | 158,702,000 | 0 | 19.1207 | 830,000,000 | 2012-02-29 |
| 3391 | 2012-03-27 | 158,702,000 | 0 | 19.1207 | 830,000,000 | 2012-02-29 |
| 3392 | 2012-03-26 | 158,702,000 | 48,000 | 19.1207 | 830,000,000 | 2012-02-29 |
| 3393 | 2012-03-23 | 158,654,000 | 100,000 | 19.1149 | 830,000,000 | 2012-02-29 |
| 3394 | 2012-03-22 | 158,554,000 | 1,316,000 | 19.1029 | 830,000,000 | 2012-02-29 |
| 3395 | 2012-03-21 | 157,238,000 | 60,000 | 18.9443 | 830,000,000 | 2012-02-29 |
| 3396 | 2012-03-20 | 157,178,000 | 60,000 | 18.9371 | 830,000,000 | 2012-02-29 |
| 3397 | 2012-03-19 | 157,118,000 | 120,000 | 18.9299 | 830,000,000 | 2012-02-29 |
| 3398 | 2012-03-16 | 156,998,000 | -208,000 | 18.9154 | 830,000,000 | 2012-02-29 |
| 3399 | 2012-03-15 | 157,206,000 | 48,000 | 18.9405 | 830,000,000 | 2012-02-29 |
| 3400 | 2012-03-14 | 157,158,000 | 46,000 | 18.9347 | 830,000,000 | 2012-02-29 |
| 3401 | 2012-03-13 | 157,112,000 | 20,000 | 18.9292 | 830,000,000 | 2012-02-29 |
| 3402 | 2012-03-12 | 157,092,000 | -20,000 | 18.9267 | 830,000,000 | 2012-02-29 |
| 3403 | 2012-03-09 | 157,112,000 | 110,000 | 18.9292 | 830,000,000 | 2012-02-29 |
| 3404 | 2012-03-08 | 157,002,000 | -744,000 | 18.9159 | 830,000,000 | 2012-02-29 |
| 3405 | 2012-03-07 | 157,746,000 | 0 | 19.0055 | 830,000,000 | 2012-02-29 |
| 3406 | 2012-03-06 | 157,746,000 | 30,000 | 19.0055 | 830,000,000 | 2012-02-29 |
| 3407 | 2012-03-05 | 157,716,000 | 6,000 | 19.0019 | 830,000,000 | 2012-02-29 |
| 3408 | 2012-03-02 | 157,710,000 | 30,000 | 19.0012 | 830,000,000 | 2012-02-29 |
| 3409 | 2012-03-01 | 157,680,000 | 0 | 18.9976 | 830,000,000 | 2012-02-29 |
| 3410 | 2012-02-29 | 157,680,000 | 0 | 18.9976 | 830,000,000 | 2012-02-29 |
| 3411 | 2012-02-28 | 157,680,000 | -82,000 | 18.9976 | 830,000,000 | 2012-01-31 |
| 3412 | 2012-02-27 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3413 | 2012-02-24 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3414 | 2012-02-23 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3415 | 2012-02-22 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3416 | 2012-02-21 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3417 | 2012-02-20 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3418 | 2012-02-17 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3419 | 2012-02-16 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3420 | 2012-02-15 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3421 | 2012-02-14 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3422 | 2012-02-13 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3423 | 2012-02-10 | 157,762,000 | -20,000 | 19.0075 | 830,000,000 | 2012-01-31 |
| 3424 | 2012-02-09 | 157,782,000 | 0 | 19.0099 | 830,000,000 | 2012-01-31 |
| 3425 | 2012-02-08 | 157,782,000 | 0 | 19.0099 | 830,000,000 | 2012-01-31 |
| 3426 | 2012-02-07 | 157,782,000 | 0 | 19.0099 | 830,000,000 | 2012-01-31 |
| 3427 | 2012-02-06 | 157,782,000 | 0 | 19.0099 | 830,000,000 | 2012-01-31 |
| 3428 | 2012-02-03 | 157,782,000 | 0 | 19.0099 | 830,000,000 | 2012-01-31 |
| 3429 | 2012-02-02 | 157,782,000 | 0 | 19.0099 | 830,000,000 | 2012-01-31 |
| 3430 | 2012-02-01 | 157,782,000 | 0 | 19.0099 | 830,000,000 | 2012-01-31 |
| 3431 | 2012-01-31 | 157,782,000 | 0 | 19.0099 | 830,000,000 | 2012-01-31 |
| 3432 | 2012-01-30 | 157,782,000 | 20,000 | 19.0099 | 830,000,000 | 2011-12-31 |
| 3433 | 2012-01-27 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2011-12-31 |
| 3434 | 2012-01-26 | 157,762,000 | 0 | 19.0075 | 830,000,000 | 2011-12-31 |
| 3435 | 2012-01-20 | 157,762,000 | -52,000 | 19.0075 | 830,000,000 | 2011-12-31 |
| 3436 | 2012-01-19 | 157,814,000 | -10,000 | 19.0137 | 830,000,000 | 2011-12-31 |
| 3437 | 2012-01-18 | 157,824,000 | 0 | 19.0149 | 830,000,000 | 2011-12-31 |
| 3438 | 2012-01-17 | 157,824,000 | 0 | 19.0149 | 830,000,000 | 2011-12-31 |
| 3439 | 2012-01-16 | 157,824,000 | 0 | 19.0149 | 830,000,000 | 2011-12-31 |
| 3440 | 2012-01-13 | 157,824,000 | 0 | 19.0149 | 830,000,000 | 2011-12-31 |
| 3441 | 2012-01-12 | 157,824,000 | 0 | 19.0149 | 830,000,000 | 2011-12-31 |
| 3442 | 2012-01-11 | 157,824,000 | 0 | 19.0149 | 830,000,000 | 2011-12-31 |
| 3443 | 2012-01-10 | 157,824,000 | 2,000 | 19.0149 | 830,000,000 | 2011-12-31 |
| 3444 | 2012-01-09 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-12-31 |
| 3445 | 2012-01-06 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-12-31 |
| 3446 | 2012-01-05 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-12-31 |
| 3447 | 2012-01-04 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-12-31 |
| 3448 | 2012-01-03 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-12-31 |
| 3449 | 2011-12-30 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-11-30 |
| 3450 | 2011-12-29 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-11-30 |
| 3451 | 2011-12-28 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-11-30 |
| 3452 | 2011-12-23 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-11-30 |
| 3453 | 2011-12-22 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-11-30 |
| 3454 | 2011-12-21 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-11-30 |
| 3455 | 2011-12-20 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-11-30 |
| 3456 | 2011-12-19 | 157,822,000 | 0 | 19.0147 | 830,000,000 | 2011-11-30 |
| 3457 | 2011-12-16 | 157,822,000 | -6,000 | 19.0147 | 830,000,000 | 2011-11-30 |
| 3458 | 2011-12-15 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3459 | 2011-12-14 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3460 | 2011-12-13 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3461 | 2011-12-12 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3462 | 2011-12-09 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3463 | 2011-12-08 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3464 | 2011-12-07 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3465 | 2011-12-06 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3466 | 2011-12-05 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3467 | 2011-12-02 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3468 | 2011-12-01 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3469 | 2011-11-30 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-11-30 |
| 3470 | 2011-11-29 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3471 | 2011-11-28 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3472 | 2011-11-25 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3473 | 2011-11-24 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3474 | 2011-11-23 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3475 | 2011-11-22 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3476 | 2011-11-21 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3477 | 2011-11-18 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3478 | 2011-11-17 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3479 | 2011-11-16 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3480 | 2011-11-15 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3481 | 2011-11-14 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3482 | 2011-11-11 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3483 | 2011-11-10 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3484 | 2011-11-09 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3485 | 2011-11-08 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3486 | 2011-11-07 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3487 | 2011-11-04 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3488 | 2011-11-03 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3489 | 2011-11-02 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3490 | 2011-11-01 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3491 | 2011-10-31 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-10-31 |
| 3492 | 2011-10-28 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-09-30 |
| 3493 | 2011-10-27 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-09-30 |
| 3494 | 2011-10-26 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-09-30 |
| 3495 | 2011-10-25 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-09-30 |
| 3496 | 2011-10-24 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-09-30 |
| 3497 | 2011-10-21 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-09-30 |
| 3498 | 2011-10-20 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-09-30 |
| 3499 | 2011-10-19 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-09-30 |
| 3500 | 2011-10-18 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-09-30 |
| 3501 | 2011-10-17 | 157,828,000 | 0 | 19.0154 | 830,000,000 | 2011-09-30 |
| 3502 | 2011-10-14 | 157,828,000 | 12,000 | 19.0154 | 830,000,000 | 2011-09-30 |
| 3503 | 2011-10-13 | 157,816,000 | 0 | 19.0140 | 830,000,000 | 2011-09-30 |
| 3504 | 2011-10-12 | 157,816,000 | 0 | 19.0140 | 830,000,000 | 2011-09-30 |
| 3505 | 2011-10-11 | 157,816,000 | -94,000 | 19.0140 | 830,000,000 | 2011-09-30 |
| 3506 | 2011-10-10 | 157,910,000 | 0 | 19.0253 | 830,000,000 | 2011-09-30 |
| 3507 | 2011-10-07 | 157,910,000 | 0 | 19.0253 | 830,000,000 | 2011-09-30 |
| 3508 | 2011-10-06 | 157,910,000 | 0 | 19.0253 | 830,000,000 | 2011-09-30 |
| 3509 | 2011-10-04 | 157,910,000 | 0 | 19.0253 | 830,000,000 | 2011-09-30 |
| 3510 | 2011-10-03 | 157,910,000 | 0 | 19.0253 | 830,000,000 | 2011-09-30 |
| 3511 | 2011-09-30 | 157,910,000 | 0 | 19.0253 | 830,000,000 | 2011-09-30 |
| 3512 | 2011-09-29 | 157,910,000 | 0 | 19.0253 | 830,000,000 | 2011-08-31 |
| 3513 | 2011-09-28 | 157,910,000 | 0 | 19.0253 | 830,000,000 | 2011-08-31 |
| 3514 | 2011-09-27 | 157,910,000 | -14,000 | 19.0253 | 830,000,000 | 2011-08-31 |
| 3515 | 2011-09-26 | 157,924,000 | 0 | 19.0270 | 830,000,000 | 2011-08-31 |
| 3516 | 2011-09-23 | 157,924,000 | 0 | 19.0270 | 830,000,000 | 2011-08-31 |
| 3517 | 2011-09-22 | 157,924,000 | -792,000 | 19.0270 | 830,000,000 | 2011-08-31 |
| 3518 | 2011-09-21 | 158,716,000 | -240,000 | 19.1224 | 830,000,000 | 2011-08-31 |
| 3519 | 2011-09-20 | 158,956,000 | -10,000 | 19.1513 | 830,000,000 | 2011-08-31 |
| 3520 | 2011-09-19 | 158,966,000 | 0 | 19.1525 | 830,000,000 | 2011-08-31 |
| 3521 | 2011-09-16 | 158,966,000 | 0 | 19.1525 | 830,000,000 | 2011-08-31 |
| 3522 | 2011-09-15 | 158,966,000 | 0 | 19.1525 | 830,000,000 | 2011-08-31 |
| 3523 | 2011-09-14 | 158,966,000 | 0 | 19.1525 | 830,000,000 | 2011-08-31 |
| 3524 | 2011-09-12 | 158,966,000 | 0 | 19.1525 | 830,000,000 | 2011-08-31 |
| 3525 | 2011-09-09 | 158,966,000 | 0 | 19.1525 | 830,000,000 | 2011-08-31 |
| 3526 | 2011-09-08 | 158,966,000 | 52,000 | 19.1525 | 830,000,000 | 2011-08-31 |
| 3527 | 2011-09-07 | 158,914,000 | 0 | 19.1463 | 830,000,000 | 2011-08-31 |
| 3528 | 2011-09-06 | 158,914,000 | 0 | 19.1463 | 830,000,000 | 2011-08-31 |
| 3529 | 2011-09-05 | 158,914,000 | 0 | 19.1463 | 830,000,000 | 2011-08-31 |
| 3530 | 2011-09-02 | 158,914,000 | 0 | 19.1463 | 830,000,000 | 2011-08-31 |
| 3531 | 2011-09-01 | 158,914,000 | 0 | 19.1463 | 830,000,000 | 2011-08-31 |
| 3532 | 2011-08-31 | 158,914,000 | -500 | 19.1463 | 830,000,000 | 2011-08-31 |
| 3533 | 2011-08-30 | 158,914,500 | 0 | 19.1463 | 830,000,000 | 2011-07-31 |
| 3534 | 2011-08-29 | 158,914,500 | 0 | 19.1463 | 830,000,000 | 2011-07-31 |
| 3535 | 2011-08-26 | 158,914,500 | -28,000 | 19.1463 | 830,000,000 | 2011-07-31 |
| 3536 | 2011-08-25 | 158,942,500 | 0 | 19.1497 | 830,000,000 | 2011-07-31 |
| 3537 | 2011-08-24 | 158,942,500 | 0 | 19.1497 | 830,000,000 | 2011-07-31 |
| 3538 | 2011-08-23 | 158,942,500 | 2,000 | 19.1497 | 830,000,000 | 2011-07-31 |
| 3539 | 2011-08-22 | 158,940,500 | 0 | 19.1495 | 830,000,000 | 2011-07-31 |
| 3540 | 2011-08-19 | 158,940,500 | 0 | 19.1495 | 830,000,000 | 2011-07-31 |
| 3541 | 2011-08-18 | 158,940,500 | 0 | 19.1495 | 830,000,000 | 2011-07-31 |
| 3542 | 2011-08-17 | 158,940,500 | 0 | 19.1495 | 830,000,000 | 2011-07-31 |
| 3543 | 2011-08-16 | 158,940,500 | 2,000 | 19.1495 | 830,000,000 | 2011-07-31 |
| 3544 | 2011-08-15 | 158,938,500 | -578,000 | 19.1492 | 830,000,000 | 2011-07-31 |
| 3545 | 2011-08-12 | 159,516,500 | 0 | 19.2189 | 830,000,000 | 2011-07-31 |
| 3546 | 2011-08-11 | 159,516,500 | 0 | 19.2189 | 830,000,000 | 2011-07-31 |
| 3547 | 2011-08-10 | 159,516,500 | 18,000 | 19.2189 | 830,000,000 | 2011-07-31 |
| 3548 | 2011-08-09 | 159,498,500 | 0 | 19.2167 | 830,000,000 | 2011-07-31 |
| 3549 | 2011-08-08 | 159,498,500 | 0 | 19.2167 | 830,000,000 | 2011-07-31 |
| 3550 | 2011-08-05 | 159,498,500 | 0 | 19.2167 | 830,000,000 | 2011-07-31 |
| 3551 | 2011-08-04 | 159,498,500 | -20,000 | 19.2167 | 830,000,000 | 2011-07-31 |
| 3552 | 2011-08-03 | 159,518,500 | 0 | 19.2191 | 830,000,000 | 2011-07-31 |
| 3553 | 2011-08-02 | 159,518,500 | 0 | 19.2191 | 830,000,000 | 2011-07-31 |
| 3554 | 2011-08-01 | 159,518,500 | 0 | 19.2191 | 830,000,000 | 2011-07-31 |
| 3555 | 2011-07-29 | 159,518,500 | -2,000 | 19.2191 | 830,000,000 | 2011-06-30 |
| 3556 | 2011-07-28 | 159,520,500 | 0 | 19.2193 | 830,000,000 | 2011-06-30 |
| 3557 | 2011-07-27 | 159,520,500 | 0 | 19.2193 | 830,000,000 | 2011-06-30 |
| 3558 | 2011-07-26 | 159,520,500 | 0 | 19.2193 | 830,000,000 | 2011-06-30 |
| 3559 | 2011-07-25 | 159,520,500 | -40,000 | 19.2193 | 830,000,000 | 2011-06-30 |
| 3560 | 2011-07-22 | 159,560,500 | 0 | 19.2242 | 830,000,000 | 2011-06-30 |
| 3561 | 2011-07-21 | 159,560,500 | 0 | 19.2242 | 830,000,000 | 2011-06-30 |
| 3562 | 2011-07-20 | 159,560,500 | -2,000 | 19.2242 | 830,000,000 | 2011-06-30 |
| 3563 | 2011-07-19 | 159,562,500 | 48,000 | 19.2244 | 830,000,000 | 2011-06-30 |
| 3564 | 2011-07-18 | 159,514,500 | 0 | 19.2186 | 830,000,000 | 2011-06-30 |
| 3565 | 2011-07-15 | 159,514,500 | 0 | 19.2186 | 830,000,000 | 2011-06-30 |
| 3566 | 2011-07-14 | 159,514,500 | -2,000 | 19.2186 | 830,000,000 | 2011-06-30 |
| 3567 | 2011-07-13 | 159,516,500 | 2,000 | 19.2189 | 830,000,000 | 2011-06-30 |
| 3568 | 2011-07-12 | 159,514,500 | 0 | 19.2186 | 830,000,000 | 2011-06-30 |
| 3569 | 2011-07-11 | 159,514,500 | 0 | 19.2186 | 830,000,000 | 2011-06-30 |
| 3570 | 2011-07-08 | 159,514,500 | 0 | 19.2186 | 830,000,000 | 2011-06-30 |
| 3571 | 2011-07-07 | 159,514,500 | -2,000 | 19.2186 | 830,000,000 | 2011-06-30 |
| 3572 | 2011-07-06 | 159,516,500 | 0 | 19.2189 | 830,000,000 | 2011-06-30 |
| 3573 | 2011-07-05 | 159,516,500 | -8,000 | 19.2189 | 830,000,000 | 2011-06-30 |
| 3574 | 2011-07-04 | 159,524,500 | -18,000 | 19.2198 | 830,000,000 | 2011-06-30 |
| 3575 | 2011-06-30 | 159,542,500 | -2,000 | 19.2220 | 830,000,000 | 2011-06-30 |
| 3576 | 2011-06-29 | 159,544,500 | -2,000 | 19.2222 | 830,000,000 | 2011-05-31 |
| 3577 | 2011-06-28 | 159,546,500 | 0 | 19.2225 | 830,000,000 | 2011-05-31 |
| 3578 | 2011-06-27 | 159,546,500 | 0 | 19.2225 | 830,000,000 | 2011-05-31 |
| 3579 | 2011-06-24 | 159,546,500 | 0 | 19.2225 | 830,000,000 | 2011-05-31 |
| 3580 | 2011-06-23 | 159,546,500 | 0 | 19.2225 | 830,000,000 | 2011-05-31 |
| 3581 | 2011-06-22 | 159,546,500 | -10,000 | 19.2225 | 830,000,000 | 2011-05-31 |
| 3582 | 2011-06-21 | 159,556,500 | 0 | 19.2237 | 830,000,000 | 2011-05-31 |
| 3583 | 2011-06-20 | 159,556,500 | -6,000 | 19.2237 | 830,000,000 | 2011-05-31 |
| 3584 | 2011-06-17 | 159,562,500 | 0 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3585 | 2011-06-16 | 159,562,500 | 0 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3586 | 2011-06-15 | 159,562,500 | 0 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3587 | 2011-06-14 | 159,562,500 | 0 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3588 | 2011-06-13 | 159,562,500 | 0 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3589 | 2011-06-10 | 159,562,500 | 0 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3590 | 2011-06-09 | 159,562,500 | -400 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3591 | 2011-06-08 | 159,562,900 | 400 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3592 | 2011-06-07 | 159,562,500 | 0 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3593 | 2011-06-03 | 159,562,500 | 0 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3594 | 2011-06-02 | 159,562,500 | 0 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3595 | 2011-06-01 | 159,562,500 | 0 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3596 | 2011-05-31 | 159,562,500 | 36,000 | 19.2244 | 830,000,000 | 2011-05-31 |
| 3597 | 2011-05-30 | 159,526,500 | -28,000 | 19.2201 | 830,000,000 | 2011-04-30 |
| 3598 | 2011-05-27 | 159,554,500 | -14,000 | 19.2234 | 830,000,000 | 2011-04-30 |
| 3599 | 2011-05-26 | 159,568,500 | 0 | 19.2251 | 830,000,000 | 2011-04-30 |
| 3600 | 2011-05-25 | 159,568,500 | 66,000 | 19.2251 | 830,000,000 | 2011-04-30 |
| 3601 | 2011-05-24 | 159,502,500 | 8,000 | 19.2172 | 830,000,000 | 2011-04-30 |
| 3602 | 2011-05-23 | 159,494,500 | 0 | 19.2162 | 830,000,000 | 2011-04-30 |
| 3603 | 2011-05-20 | 159,494,500 | 0 | 19.2162 | 830,000,000 | 2011-04-30 |
| 3604 | 2011-05-19 | 159,494,500 | 0 | 19.2162 | 830,000,000 | 2011-04-30 |
| 3605 | 2011-05-18 | 159,494,500 | -2,000 | 19.2162 | 830,000,000 | 2011-04-30 |
| 3606 | 2011-05-17 | 159,496,500 | 0 | 19.2164 | 830,000,000 | 2011-04-30 |
| 3607 | 2011-05-16 | 159,496,500 | -250,000 | 19.2164 | 830,000,000 | 2011-04-30 |
| 3608 | 2011-05-13 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-04-30 |
| 3609 | 2011-05-12 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-04-30 |
| 3610 | 2011-05-11 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-04-30 |
| 3611 | 2011-05-09 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-04-30 |
| 3612 | 2011-05-06 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-04-30 |
| 3613 | 2011-05-05 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-04-30 |
| 3614 | 2011-05-04 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-04-30 |
| 3615 | 2011-05-03 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-04-30 |
| 3616 | 2011-04-29 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-03-31 |
| 3617 | 2011-04-28 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-03-31 |
| 3618 | 2011-04-27 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-03-31 |
| 3619 | 2011-04-26 | 159,746,500 | 0 | 19.2466 | 830,000,000 | 2011-03-31 |
| 3620 | 2011-04-21 | 159,746,500 | -2,000 | 19.2466 | 830,000,000 | 2011-03-31 |
| 3621 | 2011-04-20 | 159,748,500 | 0 | 19.2468 | 830,000,000 | 2011-03-31 |
| 3622 | 2011-04-19 | 159,748,500 | 30,000 | 19.2468 | 830,000,000 | 2011-03-31 |
| 3623 | 2011-04-18 | 159,718,500 | 4,000 | 19.2432 | 830,000,000 | 2011-03-31 |
| 3624 | 2011-04-15 | 159,714,500 | 0 | 19.2427 | 830,000,000 | 2011-03-31 |
| 3625 | 2011-04-14 | 159,714,500 | 0 | 19.2427 | 830,000,000 | 2011-03-31 |
| 3626 | 2011-04-13 | 159,714,500 | 2,000 | 19.2427 | 830,000,000 | 2011-03-31 |
| 3627 | 2011-04-12 | 159,712,500 | 0 | 19.2425 | 830,000,000 | 2011-03-31 |
| 3628 | 2011-04-11 | 159,712,500 | 16,000 | 19.2425 | 830,000,000 | 2011-03-31 |
| 3629 | 2011-04-08 | 159,696,500 | 342,000 | 19.2405 | 830,000,000 | 2011-03-31 |
| 3630 | 2011-04-07 | 159,354,500 | 0 | 19.1993 | 830,000,000 | 2011-03-31 |
| 3631 | 2011-04-06 | 159,354,500 | -2,000 | 19.1993 | 830,000,000 | 2011-03-31 |
| 3632 | 2011-04-04 | 159,356,500 | -40,000 | 19.1996 | 830,000,000 | 2011-03-31 |
| 3633 | 2011-04-01 | 159,396,500 | -66,000 | 19.2044 | 830,000,000 | 2011-03-31 |
| 3634 | 2011-03-31 | 159,462,500 | 0 | 19.2123 | 830,000,000 | 2011-03-31 |
| 3635 | 2011-03-30 | 159,462,500 | -20,000 | 19.2123 | 830,000,000 | 2011-02-28 |
| 3636 | 2011-03-29 | 159,482,500 | -1,000 | 19.2148 | 830,000,000 | 2011-02-28 |
| 3637 | 2011-03-28 | 159,483,500 | 0 | 19.2149 | 830,000,000 | 2011-02-28 |
| 3638 | 2011-03-25 | 159,483,500 | 8,000 | 19.2149 | 830,000,000 | 2011-02-28 |
| 3639 | 2011-03-24 | 159,475,500 | 0 | 19.2139 | 830,000,000 | 2011-02-28 |
| 3640 | 2011-03-23 | 159,475,500 | 0 | 19.2139 | 830,000,000 | 2011-02-28 |
| 3641 | 2011-03-22 | 159,475,500 | 0 | 19.2139 | 830,000,000 | 2011-02-28 |
| 3642 | 2011-03-21 | 159,475,500 | 90,000 | 19.2139 | 830,000,000 | 2011-02-28 |
| 3643 | 2011-03-18 | 159,385,500 | -418,000 | 19.2031 | 830,000,000 | 2011-02-28 |
| 3644 | 2011-03-17 | 159,803,500 | -26,000 | 19.2534 | 830,000,000 | 2011-02-28 |
| 3645 | 2011-03-16 | 159,829,500 | -2,000 | 19.2566 | 830,000,000 | 2011-02-28 |
| 3646 | 2011-03-15 | 159,831,500 | 0 | 19.2568 | 830,000,000 | 2011-02-28 |
| 3647 | 2011-03-14 | 159,831,500 | 0 | 19.2568 | 830,000,000 | 2011-02-28 |
| 3648 | 2011-03-11 | 159,831,500 | -64,000 | 19.2568 | 830,000,000 | 2011-02-28 |
| 3649 | 2011-03-10 | 159,895,500 | 0 | 19.2645 | 830,000,000 | 2011-02-28 |
| 3650 | 2011-03-09 | 159,895,500 | -50,000 | 19.2645 | 830,000,000 | 2011-02-28 |
| 3651 | 2011-03-08 | 159,945,500 | -6,000 | 19.2705 | 830,000,000 | 2011-02-28 |
| 3652 | 2011-03-07 | 159,951,500 | 158,000 | 19.2713 | 830,000,000 | 2011-02-28 |
| 3653 | 2011-03-04 | 159,793,500 | -20,000 | 19.2522 | 830,000,000 | 2011-02-28 |
| 3654 | 2011-03-03 | 159,813,500 | -234,000 | 19.2546 | 830,000,000 | 2011-02-28 |
| 3655 | 2011-03-02 | 160,047,500 | -4,000 | 19.2828 | 830,000,000 | 2011-02-28 |
| 3656 | 2011-03-01 | 160,051,500 | -344,000 | 19.2833 | 830,000,000 | 2011-02-28 |
| 3657 | 2011-02-28 | 160,395,500 | -8,000 | 19.3248 | 830,000,000 | 2011-02-28 |
| 3658 | 2011-02-25 | 160,403,500 | 100,000 | 19.3257 | 830,000,000 | 2011-01-31 |
| 3659 | 2011-02-24 | 160,303,500 | -60,000 | 19.3137 | 830,000,000 | 2011-01-31 |
| 3660 | 2011-02-23 | 160,363,500 | -104,000 | 19.3209 | 830,000,000 | 2011-01-31 |
| 3661 | 2011-02-22 | 160,467,500 | 42,000 | 19.3334 | 830,000,000 | 2011-01-31 |
| 3662 | 2011-02-21 | 160,425,500 | -60,000 | 19.3284 | 830,000,000 | 2011-01-31 |
| 3663 | 2011-02-18 | 160,485,500 | 40,000 | 19.3356 | 830,000,000 | 2011-01-31 |
| 3664 | 2011-02-17 | 160,445,500 | 0 | 19.3308 | 830,000,000 | 2011-01-31 |
| 3665 | 2011-02-16 | 160,445,500 | 0 | 19.3308 | 830,000,000 | 2011-01-31 |
| 3666 | 2011-02-15 | 160,445,500 | 0 | 19.3308 | 830,000,000 | 2011-01-31 |
| 3667 | 2011-02-14 | 160,445,500 | -42,000 | 19.3308 | 830,000,000 | 2011-01-31 |
| 3668 | 2011-02-11 | 160,487,500 | 0 | 19.3358 | 830,000,000 | 2011-01-31 |
| 3669 | 2011-02-10 | 160,487,500 | 2,000 | 19.3358 | 830,000,000 | 2011-01-31 |
| 3670 | 2011-02-09 | 160,485,500 | 0 | 19.3356 | 830,000,000 | 2011-01-31 |
| 3671 | 2011-02-08 | 160,485,500 | 0 | 19.3356 | 830,000,000 | 2011-01-31 |
| 3672 | 2011-02-07 | 160,485,500 | 0 | 19.3356 | 830,000,000 | 2011-01-31 |
| 3673 | 2011-02-02 | 160,485,500 | 0 | 19.3356 | 830,000,000 | 2011-01-31 |
| 3674 | 2011-02-01 | 160,485,500 | 0 | 19.3356 | 830,000,000 | 2011-01-31 |
| 3675 | 2011-01-31 | 160,485,500 | 0 | 19.3356 | 830,000,000 | 2011-01-31 |
| 3676 | 2011-01-28 | 160,485,500 | 0 | 19.3356 | 830,000,000 | 2010-12-31 |
| 3677 | 2011-01-27 | 160,485,500 | -4,000 | 19.3356 | 830,000,000 | 2010-12-31 |
| 3678 | 2011-01-26 | 160,489,500 | -4,000 | 19.3361 | 830,000,000 | 2010-12-31 |
| 3679 | 2011-01-25 | 160,493,500 | -2,000 | 19.3366 | 830,000,000 | 2010-12-31 |
| 3680 | 2011-01-24 | 160,495,500 | -170,000 | 19.3368 | 830,000,000 | 2010-12-31 |
| 3681 | 2011-01-21 | 160,665,500 | 22,302,000 | 19.3573 | 830,000,000 | 2010-12-31 |
| 3682 | 2011-01-20 | 138,363,500 | -50,000 | 16.6703 | 830,000,000 | 2010-12-31 |
| 3683 | 2011-01-19 | 138,413,500 | 8,000 | 16.6763 | 830,000,000 | 2010-12-31 |
| 3684 | 2011-01-18 | 138,405,500 | 0 | 16.6754 | 830,000,000 | 2010-12-31 |
| 3685 | 2011-01-17 | 138,405,500 | -400,000 | 16.6754 | 830,000,000 | 2010-12-31 |
| 3686 | 2011-01-14 | 138,805,500 | -294,000 | 16.7236 | 830,000,000 | 2010-12-31 |
| 3687 | 2011-01-13 | 139,099,500 | -290,000 | 16.7590 | 830,000,000 | 2010-12-31 |
| 3688 | 2011-01-12 | 139,389,500 | 0 | 16.7939 | 830,000,000 | 2010-12-31 |
| 3689 | 2011-01-11 | 139,389,500 | -90,000 | 16.7939 | 830,000,000 | 2010-12-31 |
| 3690 | 2011-01-10 | 139,479,500 | -494,000 | 16.8048 | 830,000,000 | 2010-12-31 |
| 3691 | 2011-01-07 | 139,973,500 | 24,000 | 16.8643 | 830,000,000 | 2010-12-31 |
| 3692 | 2011-01-06 | 139,949,500 | -104,000 | 16.8614 | 830,000,000 | 2010-12-31 |
| 3693 | 2011-01-05 | 140,053,500 | 348,500 | 16.8739 | 830,000,000 | 2010-12-31 |
| 3694 | 2011-01-04 | 139,705,000 | -68,000 | 16.8319 | 830,000,000 | 2010-12-31 |
| 3695 | 2011-01-03 | 139,773,000 | 0 | 16.8401 | 830,000,000 | 2010-12-31 |
| 3696 | 2010-12-31 | 139,773,000 | 2,000 | 16.8401 | 830,000,000 | 2010-12-31 |
| 3697 | 2010-12-30 | 139,771,000 | -10,000 | 16.8399 | 830,000,000 | 2010-11-30 |
| 3698 | 2010-12-29 | 139,781,000 | -6,000 | 16.8411 | 830,000,000 | 2010-11-30 |
| 3699 | 2010-12-28 | 139,787,000 | 0 | 16.8418 | 830,000,000 | 2010-11-30 |
| 3700 | 2010-12-24 | 139,787,000 | 0 | 16.8418 | 830,000,000 | 2010-11-30 |
| 3701 | 2010-12-23 | 139,787,000 | -220,000 | 16.8418 | 830,000,000 | 2010-11-30 |
| 3702 | 2010-12-22 | 140,007,000 | -18,000 | 16.8683 | 830,000,000 | 2010-11-30 |
| 3703 | 2010-12-21 | 140,025,000 | 0 | 16.8705 | 830,000,000 | 2010-11-30 |
| 3704 | 2010-12-20 | 140,025,000 | -122,000 | 16.8705 | 830,000,000 | 2010-11-30 |
| 3705 | 2010-12-17 | 140,147,000 | -22,000 | 16.8852 | 830,000,000 | 2010-11-30 |
| 3706 | 2010-12-16 | 140,169,000 | 0 | 16.8878 | 830,000,000 | 2010-11-30 |
| 3707 | 2010-12-15 | 140,169,000 | -120,000 | 16.8878 | 830,000,000 | 2010-11-30 |
| 3708 | 2010-12-14 | 140,289,000 | -486,000 | 16.9023 | 830,000,000 | 2010-11-30 |
| 3709 | 2010-12-13 | 140,775,000 | -20,000 | 16.9608 | 830,000,000 | 2010-11-30 |
| 3710 | 2010-12-10 | 140,795,000 | -72,000 | 16.9633 | 830,000,000 | 2010-11-30 |
| 3711 | 2010-12-09 | 140,867,000 | -160,000 | 16.9719 | 830,000,000 | 2010-11-30 |
| 3712 | 2010-12-08 | 141,027,000 | 4,000 | 16.9912 | 830,000,000 | 2010-11-30 |
| 3713 | 2010-12-07 | 141,023,000 | -1,224,000 | 16.9907 | 830,000,000 | 2010-11-30 |
| 3714 | 2010-12-06 | 142,247,000 | 6,000 | 17.1382 | 830,000,000 | 2010-11-30 |
| 3715 | 2010-12-03 | 142,241,000 | 0 | 17.1375 | 830,000,000 | 2010-11-30 |
| 3716 | 2010-12-02 | 142,241,000 | -228,000 | 17.1375 | 830,000,000 | 2010-11-30 |
| 3717 | 2010-12-01 | 142,469,000 | 0 | 17.1649 | 830,000,000 | 2010-11-30 |
| 3718 | 2010-11-30 | 142,469,000 | 220,000 | 17.1649 | 830,000,000 | 2010-11-30 |
| 3719 | 2010-11-29 | 142,249,000 | 20,000 | 17.1384 | 830,000,000 | 2010-10-31 |
| 3720 | 2010-11-26 | 142,229,000 | -352,000 | 17.1360 | 830,000,000 | 2010-10-31 |
| 3721 | 2010-11-25 | 142,581,000 | -60,000 | 17.1784 | 830,000,000 | 2010-10-31 |
| 3722 | 2010-11-24 | 142,641,000 | 10,000 | 17.1857 | 830,000,000 | 2010-10-31 |
| 3723 | 2010-11-23 | 142,631,000 | -112,000 | 17.1845 | 830,000,000 | 2010-10-31 |
| 3724 | 2010-11-22 | 142,743,000 | -178,000 | 17.1980 | 830,000,000 | 2010-10-31 |
| 3725 | 2010-11-19 | 142,921,000 | 750,000 | 17.2194 | 830,000,000 | 2010-10-31 |
| 3726 | 2010-11-18 | 142,171,000 | 34,000 | 17.1290 | 830,000,000 | 2010-10-31 |
| 3727 | 2010-11-17 | 142,137,000 | 0 | 17.1249 | 830,000,000 | 2010-10-31 |
| 3728 | 2010-11-16 | 142,137,000 | 30,000 | 17.1249 | 830,000,000 | 2010-10-31 |
| 3729 | 2010-11-15 | 142,107,000 | -6,000 | 17.1213 | 830,000,000 | 2010-10-31 |
| 3730 | 2010-11-12 | 142,113,000 | -8,000 | 17.1220 | 830,000,000 | 2010-10-31 |
| 3731 | 2010-11-11 | 142,121,000 | 318,000 | 17.1230 | 830,000,000 | 2010-10-31 |
| 3732 | 2010-11-10 | 141,803,000 | 4,000 | 17.0847 | 830,000,000 | 2010-10-31 |
| 3733 | 2010-11-09 | 141,799,000 | 96,000 | 17.0842 | 830,000,000 | 2010-10-31 |
| 3734 | 2010-11-08 | 141,703,000 | -54,000 | 17.0727 | 830,000,000 | 2010-10-31 |
| 3735 | 2010-11-05 | 141,757,000 | -56,000 | 17.0792 | 830,000,000 | 2010-10-31 |
| 3736 | 2010-11-04 | 141,813,000 | 170,000 | 17.0859 | 830,000,000 | 2010-10-31 |
| 3737 | 2010-11-03 | 141,643,000 | 2,000 | 17.0654 | 830,000,000 | 2010-10-31 |
| 3738 | 2010-11-02 | 141,641,000 | -1,042,000 | 17.0652 | 830,000,000 | 2010-10-31 |
| 3739 | 2010-11-01 | 142,683,000 | -368,000 | 17.1907 | 830,000,000 | 2010-10-31 |
| 3740 | 2010-10-29 | 143,051,000 | 5,948,000 | 17.2351 | 830,000,000 | 2010-09-30 |
| 3741 | 2010-10-28 | 137,103,000 | 84,000 | 16.5184 | 830,000,000 | 2010-09-30 |
| 3742 | 2010-10-27 | 137,019,000 | 638,000 | 16.5083 | 830,000,000 | 2010-09-30 |
| 3743 | 2010-10-26 | 136,381,000 | 700,000 | 16.4314 | 830,000,000 | 2010-09-30 |
| 3744 | 2010-10-25 | 135,681,000 | 864,000 | 16.3471 | 830,000,000 | 2010-09-30 |
| 3745 | 2010-10-22 | 134,817,000 | 708,000 | 16.2430 | 830,000,000 | 2010-09-30 |
| 3746 | 2010-10-21 | 134,109,000 | 266,000 | 16.1577 | 830,000,000 | 2010-09-30 |
| 3747 | 2010-10-20 | 133,843,000 | 92,000 | 16.1257 | 830,000,000 | 2010-09-30 |
| 3748 | 2010-10-19 | 133,751,000 | 130,000 | 16.1146 | 830,000,000 | 2010-09-30 |
| 3749 | 2010-10-18 | 133,621,000 | 50,000 | 16.0989 | 830,000,000 | 2010-09-30 |
| 3750 | 2010-10-15 | 133,571,000 | 68,000 | 16.0929 | 830,000,000 | 2010-09-30 |
| 3751 | 2010-10-14 | 133,503,000 | -88,000 | 16.0847 | 830,000,000 | 2010-09-30 |
| 3752 | 2010-10-13 | 133,591,000 | 1,618,000 | 16.0953 | 830,000,000 | 2010-09-30 |
| 3753 | 2010-10-12 | 131,973,000 | 294,000 | 15.9004 | 830,000,000 | 2010-09-30 |
| 3754 | 2010-10-11 | 131,679,000 | 636,000 | 15.8649 | 830,000,000 | 2010-09-30 |
| 3755 | 2010-10-08 | 131,043,000 | 494,000 | 15.7883 | 830,000,000 | 2010-09-30 |
| 3756 | 2010-10-07 | 130,549,000 | 150,000 | 15.7288 | 830,000,000 | 2010-09-30 |
| 3757 | 2010-10-06 | 130,399,000 | 128,000 | 15.7107 | 830,000,000 | 2010-09-30 |
| 3758 | 2010-10-05 | 130,271,000 | -76,000 | 15.6953 | 830,000,000 | 2010-09-30 |
| 3759 | 2010-10-04 | 130,347,000 | 0 | 15.7045 | 830,000,000 | 2010-09-30 |
| 3760 | 2010-09-30 | 130,347,000 | 120,000 | 15.7045 | 830,000,000 | 2010-09-30 |
| 3761 | 2010-09-29 | 130,227,000 | -42,000 | 15.6900 | 830,000,000 | 2010-08-31 |
| 3762 | 2010-09-28 | 130,269,000 | 2,018,000 | 15.6951 | 830,000,000 | 2010-08-31 |
| 3763 | 2010-09-27 | 128,251,000 | 2,176,000 | 15.4519 | 830,000,000 | 2010-08-31 |
| 3764 | 2010-09-24 | 126,075,000 | 238,000 | 15.1898 | 830,000,000 | 2010-08-31 |
| 3765 | 2010-09-22 | 125,837,000 | 102,000 | 15.1611 | 830,000,000 | 2010-08-31 |
| 3766 | 2010-09-21 | 125,735,000 | -2,000 | 15.1488 | 830,000,000 | 2010-08-31 |
| 3767 | 2010-09-20 | 125,737,000 | 4,000 | 15.1490 | 830,000,000 | 2010-08-31 |
| 3768 | 2010-09-17 | 125,733,000 | -10,000 | 15.1486 | 830,000,000 | 2010-08-31 |
| 3769 | 2010-09-16 | 125,743,000 | 0 | 15.1498 | 830,000,000 | 2010-08-31 |
| 3770 | 2010-09-15 | 125,743,000 | 16,000 | 15.1498 | 830,000,000 | 2010-08-31 |
| 3771 | 2010-09-14 | 125,727,000 | 24,000 | 15.1478 | 830,000,000 | 2010-08-31 |
| 3772 | 2010-09-13 | 125,703,000 | 0 | 15.1449 | 830,000,000 | 2010-08-31 |
| 3773 | 2010-09-10 | 125,703,000 | 0 | 15.1449 | 830,000,000 | 2010-08-31 |
| 3774 | 2010-09-09 | 125,703,000 | 0 | 15.1449 | 830,000,000 | 2010-08-31 |
| 3775 | 2010-09-08 | 125,703,000 | 4,000 | 15.1449 | 830,000,000 | 2010-08-31 |
| 3776 | 2010-09-07 | 125,699,000 | 0 | 15.1445 | 830,000,000 | 2010-08-31 |
| 3777 | 2010-09-06 | 125,699,000 | 0 | 15.1445 | 830,000,000 | 2010-08-31 |
| 3778 | 2010-09-03 | 125,699,000 | 64,000 | 15.1445 | 830,000,000 | 2010-08-31 |
| 3779 | 2010-09-02 | 125,635,000 | 0 | 15.1367 | 830,000,000 | 2010-08-31 |
| 3780 | 2010-09-01 | 125,635,000 | 0 | 15.1367 | 830,000,000 | 2010-08-31 |
| 3781 | 2010-08-31 | 125,635,000 | 16,000 | 15.1367 | 830,000,000 | 2010-08-31 |
| 3782 | 2010-08-30 | 125,619,000 | 0 | 15.1348 | 830,000,000 | 2010-07-31 |
| 3783 | 2010-08-27 | 125,619,000 | 50,000 | 15.1348 | 830,000,000 | 2010-07-31 |
| 3784 | 2010-08-26 | 125,569,000 | 0 | 15.1288 | 830,000,000 | 2010-07-31 |
| 3785 | 2010-08-25 | 125,569,000 | 0 | 15.1288 | 830,000,000 | 2010-07-31 |
| 3786 | 2010-08-24 | 125,569,000 | 2,000 | 15.1288 | 830,000,000 | 2010-07-31 |
| 3787 | 2010-08-23 | 125,567,000 | 0 | 15.1286 | 830,000,000 | 2010-07-31 |
| 3788 | 2010-08-20 | 125,567,000 | 4,000 | 15.1286 | 830,000,000 | 2010-07-31 |
| 3789 | 2010-08-19 | 125,563,000 | 0 | 15.1281 | 830,000,000 | 2010-07-31 |
| 3790 | 2010-08-18 | 125,563,000 | 20,000 | 15.1281 | 830,000,000 | 2010-07-31 |
| 3791 | 2010-08-17 | 125,543,000 | 16,000 | 15.1257 | 830,000,000 | 2010-07-31 |
| 3792 | 2010-08-16 | 125,527,000 | 0 | 15.1237 | 830,000,000 | 2010-07-31 |
| 3793 | 2010-08-13 | 125,527,000 | 0 | 15.1237 | 830,000,000 | 2010-07-31 |
| 3794 | 2010-08-12 | 125,527,000 | 44,000 | 15.1237 | 830,000,000 | 2010-07-31 |
| 3795 | 2010-08-11 | 125,483,000 | -104,000 | 15.1184 | 830,000,000 | 2010-07-31 |
| 3796 | 2010-08-10 | 125,587,000 | 100,000 | 15.1310 | 830,000,000 | 2010-07-31 |
| 3797 | 2010-08-09 | 125,487,000 | 52,000 | 15.1189 | 830,000,000 | 2010-07-31 |
| 3798 | 2010-08-06 | 125,435,000 | 26,000 | 15.1127 | 830,000,000 | 2010-07-31 |
| 3799 | 2010-08-05 | 125,409,000 | 0 | 15.1095 | 830,000,000 | 2010-07-31 |
| 3800 | 2010-08-04 | 125,409,000 | 0 | 15.1095 | 830,000,000 | 2010-07-31 |
| 3801 | 2010-08-03 | 125,409,000 | 0 | 15.1095 | 830,000,000 | 2010-07-31 |
| 3802 | 2010-08-02 | 125,409,000 | 0 | 15.1095 | 830,000,000 | 2010-07-31 |
| 3803 | 2010-07-30 | 125,409,000 | 2,000 | 15.1095 | 830,000,000 | 2010-06-30 |
| 3804 | 2010-07-29 | 125,407,000 | 0 | 15.1093 | 830,000,000 | 2010-06-30 |
| 3805 | 2010-07-28 | 125,407,000 | 10,000 | 15.1093 | 830,000,000 | 2010-06-30 |
| 3806 | 2010-07-27 | 125,397,000 | 0 | 15.1081 | 830,000,000 | 2010-06-30 |
| 3807 | 2010-07-26 | 125,397,000 | 0 | 15.1081 | 830,000,000 | 2010-06-30 |
| 3808 | 2010-07-23 | 125,397,000 | 30,000 | 15.1081 | 830,000,000 | 2010-06-30 |
| 3809 | 2010-07-22 | 125,367,000 | 58,000 | 15.1045 | 830,000,000 | 2010-06-30 |
| 3810 | 2010-07-21 | 125,309,000 | 0 | 15.0975 | 830,000,000 | 2010-06-30 |
| 3811 | 2010-07-20 | 125,309,000 | 0 | 15.0975 | 830,000,000 | 2010-06-30 |
| 3812 | 2010-07-19 | 125,309,000 | 0 | 15.0975 | 830,000,000 | 2010-06-30 |
| 3813 | 2010-07-16 | 125,309,000 | 8,000 | 15.0975 | 830,000,000 | 2010-06-30 |
| 3814 | 2010-07-15 | 125,301,000 | 48,000 | 15.0965 | 830,000,000 | 2010-06-30 |
| 3815 | 2010-07-14 | 125,253,000 | 0 | 15.0907 | 830,000,000 | 2010-06-30 |
| 3816 | 2010-07-13 | 125,253,000 | -6,000 | 15.0907 | 830,000,000 | 2010-06-30 |
| 3817 | 2010-07-12 | 125,259,000 | 0 | 15.0914 | 830,000,000 | 2010-06-30 |
| 3818 | 2010-07-09 | 125,259,000 | 0 | 15.0914 | 830,000,000 | 2010-06-30 |
| 3819 | 2010-07-08 | 125,259,000 | 0 | 15.0914 | 830,000,000 | 2010-06-30 |
| 3820 | 2010-07-07 | 125,259,000 | 0 | 15.0914 | 830,000,000 | 2010-06-30 |
| 3821 | 2010-07-06 | 125,259,000 | 0 | 15.0914 | 830,000,000 | 2010-06-30 |
| 3822 | 2010-07-05 | 125,259,000 | -10,000 | 15.0914 | 830,000,000 | 2010-06-30 |
| 3823 | 2010-07-02 | 125,269,000 | 0 | 15.0927 | 830,000,000 | 2010-06-30 |
| 3824 | 2010-06-30 | 125,269,000 | -18,000 | 15.0927 | 830,000,000 | 2010-06-30 |
| 3825 | 2010-06-29 | 125,287,000 | -2,000 | 15.0948 | 830,000,000 | 2010-05-31 |
| 3826 | 2010-06-28 | 125,289,000 | 4,000 | 15.0951 | 830,000,000 | 2010-05-31 |
| 3827 | 2010-06-25 | 125,285,000 | 0 | 15.0946 | 830,000,000 | 2010-05-31 |
| 3828 | 2010-06-24 | 125,285,000 | -20,000 | 15.0946 | 830,000,000 | 2010-05-31 |
| 3829 | 2010-06-23 | 125,305,000 | 0 | 15.0970 | 830,000,000 | 2010-05-31 |
| 3830 | 2010-06-22 | 125,305,000 | 0 | 15.0970 | 830,000,000 | 2010-05-31 |
| 3831 | 2010-06-21 | 125,305,000 | 6,000 | 15.0970 | 830,000,000 | 2010-05-31 |
| 3832 | 2010-06-18 | 125,299,000 | 384,000 | 15.0963 | 830,000,000 | 2010-05-31 |
| 3833 | 2010-06-17 | 124,915,000 | 0 | 15.0500 | 830,000,000 | 2010-05-31 |
| 3834 | 2010-06-15 | 124,915,000 | 340,000 | 15.0500 | 830,000,000 | 2010-05-31 |
| 3835 | 2010-06-14 | 124,575,000 | -1,554,000 | 15.0090 | 830,000,000 | 2010-05-31 |
| 3836 | 2010-06-11 | 126,129,000 | 0 | 15.1963 | 830,000,000 | 2010-05-31 |
| 3837 | 2010-06-10 | 126,129,000 | 0 | 15.1963 | 830,000,000 | 2010-05-31 |
| 3838 | 2010-06-09 | 126,129,000 | 74,000 | 15.1963 | 830,000,000 | 2010-05-31 |
| 3839 | 2010-06-08 | 126,055,000 | 128,000 | 15.1873 | 830,000,000 | 2010-05-31 |
| 3840 | 2010-06-07 | 125,927,000 | -138,000 | 15.1719 | 830,000,000 | 2010-05-31 |
| 3841 | 2010-06-04 | 126,065,000 | -10,000 | 15.1886 | 830,000,000 | 2010-05-31 |
| 3842 | 2010-06-03 | 126,075,000 | -130,000 | 15.1898 | 830,000,000 | 2010-05-31 |
| 3843 | 2010-06-02 | 126,205,000 | 0 | 15.2054 | 830,000,000 | 2010-05-31 |
| 3844 | 2010-06-01 | 126,205,000 | 202,000 | 15.2054 | 830,000,000 | 2010-05-31 |
| 3845 | 2010-05-31 | 126,003,000 | 14,000 | 15.1811 | 830,000,000 | 2010-05-31 |
| 3846 | 2010-05-28 | 125,989,000 | 42,000 | 15.1794 | 830,000,000 | 2010-04-30 |
| 3847 | 2010-05-27 | 125,947,000 | -104,000 | 15.1743 | 830,000,000 | 2010-04-30 |
| 3848 | 2010-05-26 | 126,051,000 | 78,000 | 15.1869 | 830,000,000 | 2010-04-30 |
| 3849 | 2010-05-25 | 125,973,000 | 68,000 | 15.1775 | 830,000,000 | 2010-04-30 |
| 3850 | 2010-05-24 | 125,905,000 | -6,000 | 15.1693 | 830,000,000 | 2010-04-30 |
| 3851 | 2010-05-20 | 125,911,000 | 0 | 15.1700 | 830,000,000 | 2010-04-30 |
| 3852 | 2010-05-19 | 125,911,000 | 0 | 15.1700 | 830,000,000 | 2010-04-30 |
| 3853 | 2010-05-18 | 125,911,000 | 0 | 15.1700 | 830,000,000 | 2010-04-30 |
| 3854 | 2010-05-17 | 125,911,000 | -20,000 | 15.1700 | 830,000,000 | 2010-04-30 |
| 3855 | 2010-05-14 | 125,931,000 | 0 | 15.1724 | 830,000,000 | 2010-04-30 |
| 3856 | 2010-05-13 | 125,931,000 | 0 | 15.1724 | 830,000,000 | 2010-04-30 |
| 3857 | 2010-05-12 | 125,931,000 | 0 | 15.1724 | 830,000,000 | 2010-04-30 |
| 3858 | 2010-05-11 | 125,931,000 | 70,000 | 15.1724 | 830,000,000 | 2010-04-30 |
| 3859 | 2010-05-10 | 125,861,000 | 50,000 | 15.1640 | 830,000,000 | 2010-04-30 |
| 3860 | 2010-05-07 | 125,811,000 | 2,000 | 15.1580 | 830,000,000 | 2010-04-30 |
| 3861 | 2010-05-06 | 125,809,000 | 0 | 15.1577 | 830,000,000 | 2010-04-30 |
| 3862 | 2010-05-05 | 125,809,000 | -52,000 | 15.1577 | 830,000,000 | 2010-04-30 |
| 3863 | 2010-05-04 | 125,861,000 | 144,000 | 15.1640 | 830,000,000 | 2010-04-30 |
| 3864 | 2010-05-03 | 125,717,000 | 2,000 | 15.1466 | 830,000,000 | 2010-04-30 |
| 3865 | 2010-04-30 | 125,715,000 | 126,000 | 15.1464 | 830,000,000 | 2010-04-30 |
| 3866 | 2010-04-29 | 125,589,000 | 36,000 | 15.1312 | 830,000,000 | 2010-03-31 |
| 3867 | 2010-04-28 | 125,553,000 | 130,000 | 15.1269 | 830,000,000 | 2010-03-31 |
| 3868 | 2010-04-27 | 125,423,000 | 10,000 | 15.1112 | 830,000,000 | 2010-03-31 |
| 3869 | 2010-04-26 | 125,413,000 | 146,000 | 15.1100 | 830,000,000 | 2010-03-31 |
| 3870 | 2010-04-23 | 125,267,000 | 2,000 | 15.0924 | 830,000,000 | 2010-03-31 |
| 3871 | 2010-04-22 | 125,265,000 | 126,000 | 15.0922 | 830,000,000 | 2010-03-31 |
| 3872 | 2010-04-21 | 125,139,000 | 164,000 | 15.0770 | 830,000,000 | 2010-03-31 |
| 3873 | 2010-04-20 | 124,975,000 | 106,000 | 15.0572 | 830,000,000 | 2010-03-31 |
| 3874 | 2010-04-19 | 124,869,000 | 48,000 | 15.0445 | 830,000,000 | 2010-03-31 |
| 3875 | 2010-04-16 | 124,821,000 | 874,000 | 15.0387 | 830,000,000 | 2010-03-31 |
| 3876 | 2010-04-15 | 123,947,000 | 134,000 | 14.9334 | 830,000,000 | 2010-03-31 |
| 3877 | 2010-04-14 | 123,813,000 | 0 | 14.9172 | 830,000,000 | 2010-03-31 |
| 3878 | 2010-04-13 | 123,813,000 | 0 | 14.9172 | 830,000,000 | 2010-03-31 |
| 3879 | 2010-04-12 | 123,813,000 | 0 | 14.9172 | 830,000,000 | 2010-03-31 |
| 3880 | 2010-04-09 | 123,813,000 | -2,000 | 14.9172 | 830,000,000 | 2010-03-31 |
| 3881 | 2010-04-08 | 123,815,000 | 22,000 | 14.9175 | 830,000,000 | 2010-03-31 |
| 3882 | 2010-04-07 | 123,793,000 | 4,000 | 14.9148 | 830,000,000 | 2010-03-31 |
| 3883 | 2010-04-01 | 123,789,000 | 44,000 | 14.9143 | 830,000,000 | 2010-03-31 |
| 3884 | 2010-03-31 | 123,745,000 | -64,000 | 14.9090 | 830,000,000 | 2010-03-31 |
| 3885 | 2010-03-30 | 123,809,000 | 0 | 14.9167 | 830,000,000 | 2010-02-28 |
| 3886 | 2010-03-29 | 123,809,000 | 0 | 14.9167 | 830,000,000 | 2010-02-28 |
| 3887 | 2010-03-26 | 123,809,000 | 0 | 14.9167 | 830,000,000 | 2010-02-28 |
| 3888 | 2010-03-25 | 123,809,000 | 2,000 | 14.9167 | 830,000,000 | 2010-02-28 |
| 3889 | 2010-03-24 | 123,807,000 | -10,000 | 14.9165 | 830,000,000 | 2010-02-28 |
| 3890 | 2010-03-23 | 123,817,000 | -12,000 | 14.9177 | 830,000,000 | 2010-02-28 |
| 3891 | 2010-03-22 | 123,829,000 | 300,000 | 14.9192 | 830,000,000 | 2010-02-28 |
| 3892 | 2010-03-19 | 123,529,000 | 8,000 | 14.8830 | 830,000,000 | 2010-02-28 |
| 3893 | 2010-03-18 | 123,521,000 | 78,000 | 14.8820 | 830,000,000 | 2010-02-28 |
| 3894 | 2010-03-17 | 123,443,000 | 46,000 | 14.8727 | 830,000,000 | 2010-02-28 |
| 3895 | 2010-03-16 | 123,397,000 | 2,000 | 14.8671 | 830,000,000 | 2010-02-28 |
| 3896 | 2010-03-15 | 123,395,000 | 4,000 | 14.8669 | 830,000,000 | 2010-02-28 |
| 3897 | 2010-03-12 | 123,391,000 | 0 | 14.8664 | 830,000,000 | 2010-02-28 |
| 3898 | 2010-03-11 | 123,391,000 | 14,000 | 14.8664 | 830,000,000 | 2010-02-28 |
| 3899 | 2010-03-10 | 123,377,000 | -100,000 | 14.8647 | 830,000,000 | 2010-02-28 |
| 3900 | 2010-03-09 | 123,477,000 | 2,000 | 14.8767 | 830,000,000 | 2010-02-28 |
| 3901 | 2010-03-08 | 123,475,000 | 100,000 | 14.8765 | 830,000,000 | 2010-02-28 |
| 3902 | 2010-03-05 | 123,375,000 | 52,000 | 14.8645 | 830,000,000 | 2010-02-28 |
| 3903 | 2010-03-04 | 123,323,000 | 94,000 | 14.8582 | 830,000,000 | 2010-02-28 |
| 3904 | 2010-03-03 | 123,229,000 | 12,000 | 14.8469 | 830,000,000 | 2010-02-28 |
| 3905 | 2010-03-02 | 123,217,000 | 0 | 14.8454 | 830,000,000 | 2010-02-28 |
| 3906 | 2010-03-01 | 123,217,000 | -80,000 | 14.8454 | 830,000,000 | 2010-02-28 |
| 3907 | 2010-02-26 | 123,297,000 | 0 | 14.8551 | 830,000,000 | 2010-01-31 |
| 3908 | 2010-02-25 | 123,297,000 | 0 | 14.8551 | 830,000,000 | 2010-01-31 |
| 3909 | 2010-02-24 | 123,297,000 | 30,000 | 14.8551 | 830,000,000 | 2010-01-31 |
| 3910 | 2010-02-23 | 123,267,000 | 70,000 | 14.8514 | 830,000,000 | 2010-01-31 |
| 3911 | 2010-02-22 | 123,197,000 | 2,000 | 14.8430 | 830,000,000 | 2010-01-31 |
| 3912 | 2010-02-19 | 123,195,000 | 104,000 | 14.8428 | 830,000,000 | 2010-01-31 |
| 3913 | 2010-02-18 | 123,091,000 | 0 | 14.8302 | 830,000,000 | 2010-01-31 |
| 3914 | 2010-02-17 | 123,091,000 | 2,000 | 14.8302 | 830,000,000 | 2010-01-31 |
| 3915 | 2010-02-12 | 123,089,000 | 0 | 14.8300 | 830,000,000 | 2010-01-31 |
| 3916 | 2010-02-11 | 123,089,000 | 14,000 | 14.8300 | 830,000,000 | 2010-01-31 |
| 3917 | 2010-02-10 | 123,075,000 | 30,000 | 14.8283 | 830,000,000 | 2010-01-31 |
| 3918 | 2010-02-09 | 123,045,000 | 20,000 | 14.8247 | 830,000,000 | 2010-01-31 |
| 3919 | 2010-02-08 | 123,025,000 | 0 | 14.8223 | 830,000,000 | 2010-01-31 |
| 3920 | 2010-02-05 | 123,025,000 | 0 | 14.8223 | 830,000,000 | 2010-01-31 |
| 3921 | 2010-02-04 | 123,025,000 | 0 | 14.8223 | 830,000,000 | 2010-01-31 |
| 3922 | 2010-02-03 | 123,025,000 | 88,000 | 14.8223 | 830,000,000 | 2010-01-31 |
| 3923 | 2010-02-02 | 122,937,000 | 0 | 14.8117 | 830,000,000 | 2010-01-31 |
| 3924 | 2010-02-01 | 122,937,000 | 0 | 14.8117 | 830,000,000 | 2010-01-31 |
| 3925 | 2010-01-29 | 122,937,000 | -46,000 | 14.8117 | 830,000,000 | 2009-12-31 |
| 3926 | 2010-01-28 | 122,983,000 | 54,000 | 14.8172 | 830,000,000 | 2009-12-31 |
| 3927 | 2010-01-27 | 122,929,000 | 0 | 14.8107 | 830,000,000 | 2009-12-31 |
| 3928 | 2010-01-26 | 122,929,000 | 0 | 14.8107 | 830,000,000 | 2009-12-31 |
| 3929 | 2010-01-25 | 122,929,000 | 16,000 | 14.8107 | 830,000,000 | 2009-12-31 |
| 3930 | 2010-01-22 | 122,913,000 | -20,000 | 14.8088 | 830,000,000 | 2009-12-31 |
| 3931 | 2010-01-21 | 122,933,000 | -4,000 | 14.8112 | 830,000,000 | 2009-12-31 |
| 3932 | 2010-01-20 | 122,937,000 | 380,000 | 14.8117 | 830,000,000 | 2009-12-31 |
| 3933 | 2010-01-19 | 122,557,000 | -12,000 | 14.7659 | 830,000,000 | 2009-12-31 |
| 3934 | 2010-01-18 | 122,569,000 | -160,000 | 14.7673 | 830,000,000 | 2009-12-31 |
| 3935 | 2010-01-15 | 122,729,000 | 0 | 14.7866 | 830,000,000 | 2009-12-31 |
| 3936 | 2010-01-14 | 122,729,000 | 12,000 | 14.7866 | 830,000,000 | 2009-12-31 |
| 3937 | 2010-01-13 | 122,717,000 | 0 | 14.7852 | 830,000,000 | 2009-12-31 |
| 3938 | 2010-01-12 | 122,717,000 | 1,266,000 | 14.7852 | 830,000,000 | 2009-12-31 |
| 3939 | 2010-01-11 | 121,451,000 | 114,000 | 14.6327 | 830,000,000 | 2009-12-31 |
| 3940 | 2010-01-08 | 121,337,000 | 104,000 | 14.6189 | 830,000,000 | 2009-12-31 |
| 3941 | 2010-01-07 | 121,233,000 | 32,000 | 14.6064 | 830,000,000 | 2009-12-31 |
| 3942 | 2010-01-06 | 121,201,000 | 0 | 14.6025 | 830,000,000 | 2009-12-31 |
| 3943 | 2010-01-05 | 121,201,000 | 6,000 | 14.6025 | 830,000,000 | 2009-12-31 |
| 3944 | 2010-01-04 | 121,195,000 | 0 | 14.6018 | 830,000,000 | 2009-12-31 |
| 3945 | 2009-12-31 | 121,195,000 | 0 | 14.6018 | 830,000,000 | 2009-12-31 |
| 3946 | 2009-12-30 | 121,195,000 | 92,000 | 14.6018 | 830,000,000 | 2009-11-30 |
| 3947 | 2009-12-29 | 121,103,000 | 160,000 | 14.5907 | 830,000,000 | 2009-11-30 |
| 3948 | 2009-12-28 | 120,943,000 | 0 | 14.5714 | 830,000,000 | 2009-11-30 |
| 3949 | 2009-12-24 | 120,943,000 | 0 | 14.5714 | 830,000,000 | 2009-11-30 |
| 3950 | 2009-12-23 | 120,943,000 | 0 | 14.5714 | 830,000,000 | 2009-11-30 |
| 3951 | 2009-12-22 | 120,943,000 | 0 | 14.5714 | 830,000,000 | 2009-11-30 |
| 3952 | 2009-12-21 | 120,943,000 | 14,000 | 14.5714 | 830,000,000 | 2009-11-30 |
| 3953 | 2009-12-18 | 120,929,000 | -2,000 | 14.5698 | 830,000,000 | 2009-11-30 |
| 3954 | 2009-12-17 | 120,931,000 | 248,000 | 14.5700 | 830,000,000 | 2009-11-30 |
| 3955 | 2009-12-16 | 120,683,000 | 114,000 | 14.5401 | 830,000,000 | 2009-11-30 |
| 3956 | 2009-12-15 | 120,569,000 | 0 | 14.5264 | 830,000,000 | 2009-11-30 |
| 3957 | 2009-12-14 | 120,569,000 | 0 | 14.5264 | 830,000,000 | 2009-11-30 |
| 3958 | 2009-12-11 | 120,569,000 | 0 | 14.5264 | 830,000,000 | 2009-11-30 |
| 3959 | 2009-12-10 | 120,569,000 | 4,000 | 14.5264 | 830,000,000 | 2009-11-30 |
| 3960 | 2009-12-09 | 120,565,000 | 0 | 14.5259 | 830,000,000 | 2009-11-30 |
| 3961 | 2009-12-08 | 120,565,000 | 0 | 14.5259 | 830,000,000 | 2009-11-30 |
| 3962 | 2009-12-07 | 120,565,000 | -12,000 | 14.5259 | 830,000,000 | 2009-11-30 |
| 3963 | 2009-12-04 | 120,577,000 | 10,000 | 14.5273 | 830,000,000 | 2009-11-30 |
| 3964 | 2009-12-03 | 120,567,000 | 0 | 14.5261 | 830,000,000 | 2009-11-30 |
| 3965 | 2009-12-02 | 120,567,000 | 328,000 | 14.5261 | 830,000,000 | 2009-11-30 |
| 3966 | 2009-12-01 | 120,239,000 | 10,000 | 14.4866 | 830,000,000 | 2009-11-30 |
| 3967 | 2009-11-30 | 120,229,000 | 0 | 14.4854 | 830,000,000 | 2009-11-30 |
| 3968 | 2009-11-27 | 120,229,000 | -2,000 | 14.4854 | 830,000,000 | 2009-10-31 |
| 3969 | 2009-11-26 | 120,231,000 | -20,000 | 14.4857 | 830,000,000 | 2009-10-31 |
| 3970 | 2009-11-25 | 120,251,000 | 0 | 14.4881 | 830,000,000 | 2009-10-31 |
| 3971 | 2009-11-24 | 120,251,000 | 0 | 14.4881 | 830,000,000 | 2009-10-31 |
| 3972 | 2009-11-23 | 120,251,000 | -16,000 | 14.4881 | 830,000,000 | 2009-10-31 |
| 3973 | 2009-11-20 | 120,267,000 | 38,000 | 14.4900 | 830,000,000 | 2009-10-31 |
| 3974 | 2009-11-19 | 120,229,000 | 0 | 14.4854 | 830,000,000 | 2009-10-31 |
| 3975 | 2009-11-18 | 120,229,000 | 0 | 14.4854 | 830,000,000 | 2009-10-31 |
| 3976 | 2009-11-17 | 120,229,000 | 0 | 14.4854 | 830,000,000 | 2009-10-31 |
| 3977 | 2009-11-16 | 120,229,000 | 24,000 | 14.4854 | 830,000,000 | 2009-10-31 |
| 3978 | 2009-11-13 | 120,205,000 | 0 | 14.4825 | 830,000,000 | 2009-10-31 |
| 3979 | 2009-11-12 | 120,205,000 | 0 | 14.4825 | 830,000,000 | 2009-10-31 |
| 3980 | 2009-11-11 | 120,205,000 | 114,000 | 14.4825 | 830,000,000 | 2009-10-31 |
| 3981 | 2009-11-10 | 120,091,000 | 60,000 | 14.4688 | 830,000,000 | 2009-10-31 |
| 3982 | 2009-11-09 | 120,031,000 | 0 | 14.4616 | 830,000,000 | 2009-10-31 |
| 3983 | 2009-11-06 | 120,031,000 | 0 | 14.4616 | 830,000,000 | 2009-10-31 |
| 3984 | 2009-11-05 | 120,031,000 | 50,000 | 14.4616 | 830,000,000 | 2009-10-31 |
| 3985 | 2009-11-04 | 119,981,000 | 0 | 14.4555 | 830,000,000 | 2009-10-31 |
| 3986 | 2009-11-03 | 119,981,000 | 30,000 | 14.4555 | 830,000,000 | 2009-10-31 |
| 3987 | 2009-11-02 | 119,951,000 | 130,000 | 14.4519 | 830,000,000 | 2009-10-31 |
| 3988 | 2009-10-30 | 119,821,000 | 0 | 14.4363 | 830,000,000 | 2009-09-30 |
| 3989 | 2009-10-29 | 119,821,000 | 8,000 | 14.4363 | 830,000,000 | 2009-09-30 |
| 3990 | 2009-10-28 | 119,813,000 | -8,000 | 14.4353 | 830,000,000 | 2009-09-30 |
| 3991 | 2009-10-27 | 119,821,000 | 50,000 | 14.4363 | 830,000,000 | 2009-09-30 |
| 3992 | 2009-10-23 | 119,771,000 | 0 | 14.4302 | 830,000,000 | 2009-09-30 |
| 3993 | 2009-10-22 | 119,771,000 | 0 | 14.4302 | 830,000,000 | 2009-09-30 |
| 3994 | 2009-10-21 | 119,771,000 | 60,000 | 14.4302 | 830,000,000 | 2009-09-30 |
| 3995 | 2009-10-20 | 119,711,000 | 30,000 | 14.4230 | 830,000,000 | 2009-09-30 |
| 3996 | 2009-10-19 | 119,681,000 | 0 | 14.4194 | 830,000,000 | 2009-09-30 |
| 3997 | 2009-10-16 | 119,681,000 | 104,000 | 14.4194 | 830,000,000 | 2009-09-30 |
| 3998 | 2009-10-15 | 119,577,000 | 10,000 | 14.4069 | 830,000,000 | 2009-09-30 |
| 3999 | 2009-10-14 | 119,567,000 | -86,000 | 14.4057 | 830,000,000 | 2009-09-30 |
| 4000 | 2009-10-13 | 119,653,000 | 0 | 14.4160 | 830,000,000 | 2009-09-30 |
| 4001 | 2009-10-12 | 119,653,000 | 0 | 14.4160 | 830,000,000 | 2009-09-30 |
| 4002 | 2009-10-09 | 119,653,000 | 40,000 | 14.4160 | 830,000,000 | 2009-09-30 |
| 4003 | 2009-10-08 | 119,613,000 | 0 | 14.4112 | 830,000,000 | 2009-09-30 |
| 4004 | 2009-10-07 | 119,613,000 | 0 | 14.4112 | 830,000,000 | 2009-09-30 |
| 4005 | 2009-10-06 | 119,613,000 | 0 | 14.4112 | 830,000,000 | 2009-09-30 |
| 4006 | 2009-10-05 | 119,613,000 | 0 | 14.4112 | 830,000,000 | 2009-09-30 |
| 4007 | 2009-10-02 | 119,613,000 | 20,000 | 14.4112 | 830,000,000 | 2009-09-30 |
| 4008 | 2009-09-30 | 119,593,000 | 4,000 | 14.4088 | 830,000,000 | 2009-09-30 |
| 4009 | 2009-09-29 | 119,589,000 | 0 | 14.4083 | 830,000,000 | 2009-08-31 |
| 4010 | 2009-09-28 | 119,589,000 | 2,000 | 14.4083 | 830,000,000 | 2009-08-31 |
| 4011 | 2009-09-25 | 119,587,000 | 0 | 14.4081 | 830,000,000 | 2009-08-31 |
| 4012 | 2009-09-24 | 119,587,000 | 0 | 14.4081 | 830,000,000 | 2009-08-31 |
| 4013 | 2009-09-23 | 119,587,000 | -42,000 | 14.4081 | 830,000,000 | 2009-08-31 |
| 4014 | 2009-09-22 | 119,629,000 | 10,000 | 14.4131 | 830,000,000 | 2009-08-31 |
| 4015 | 2009-09-21 | 119,619,000 | 14,000 | 14.4119 | 830,000,000 | 2009-08-31 |
| 4016 | 2009-09-18 | 119,605,000 | 0 | 14.4102 | 830,000,000 | 2009-08-31 |
| 4017 | 2009-09-17 | 119,605,000 | 0 | 14.4102 | 830,000,000 | 2009-08-31 |
| 4018 | 2009-09-16 | 119,605,000 | 0 | 14.4102 | 830,000,000 | 2009-08-31 |
| 4019 | 2009-09-15 | 119,605,000 | 1,000 | 14.4102 | 830,000,000 | 2009-08-31 |
| 4020 | 2009-09-14 | 119,604,000 | -4,000 | 14.4101 | 830,000,000 | 2009-08-31 |
| 4021 | 2009-09-11 | 119,608,000 | -30,000 | 14.4106 | 830,000,000 | 2009-08-31 |
| 4022 | 2009-09-10 | 119,638,000 | -14,000 | 14.4142 | 830,000,000 | 2009-08-31 |
| 4023 | 2009-09-09 | 119,652,000 | 16,150,000 | 14.4159 | 830,000,000 | 2009-08-31 |
| 4024 | 2009-09-08 | 103,502,000 | 0 | 12.4701 | 830,000,000 | 2009-08-31 |
| 4025 | 2009-09-07 | 103,502,000 | 0 | 12.4701 | 830,000,000 | 2009-08-31 |
| 4026 | 2009-09-04 | 103,502,000 | 0 | 12.4701 | 830,000,000 | 2009-08-31 |
| 4027 | 2009-09-03 | 103,502,000 | 0 | 12.4701 | 830,000,000 | 2009-08-31 |
| 4028 | 2009-09-02 | 103,502,000 | 0 | 12.4701 | 830,000,000 | 2009-08-31 |
| 4029 | 2009-09-01 | 103,502,000 | 14,000 | 12.4701 | 830,000,000 | 2009-08-31 |
| 4030 | 2009-08-31 | 103,488,000 | 0 | 12.4684 | 830,000,000 | 2009-08-31 |
| 4031 | 2009-08-28 | 103,488,000 | -6,000 | 12.4684 | 830,000,000 | 2009-07-31 |
| 4032 | 2009-08-27 | 103,494,000 | 0 | 12.4692 | 830,000,000 | 2009-07-31 |
| 4033 | 2009-08-26 | 103,494,000 | -4,000 | 12.4692 | 830,000,000 | 2009-07-31 |
| 4034 | 2009-08-25 | 103,498,000 | 900,000 | 12.4696 | 830,000,000 | 2009-07-31 |
| 4035 | 2009-08-24 | 102,598,000 | 0 | 12.3612 | 830,000,000 | 2009-07-31 |
| 4036 | 2009-08-21 | 102,598,000 | 12,000 | 12.3612 | 830,000,000 | 2009-07-31 |
| 4037 | 2009-08-20 | 102,586,000 | 334,000 | 12.3598 | 830,000,000 | 2009-07-31 |
| 4038 | 2009-08-19 | 102,252,000 | 92,000 | 12.3195 | 830,000,000 | 2009-07-31 |
| 4039 | 2009-08-18 | 102,160,000 | 200,000 | 12.3084 | 830,000,000 | 2009-07-31 |
| 4040 | 2009-08-17 | 101,960,000 | 0 | 12.2843 | 830,000,000 | 2009-07-31 |
| 4041 | 2009-08-14 | 101,960,000 | 340,000 | 12.2843 | 830,000,000 | 2009-07-31 |
| 4042 | 2009-08-13 | 101,620,000 | 20,000 | 12.2434 | 830,000,000 | 2009-07-31 |
| 4043 | 2009-08-12 | 101,600,000 | 0 | 12.2410 | 830,000,000 | 2009-07-31 |
| 4044 | 2009-08-11 | 101,600,000 | 0 | 12.2410 | 830,000,000 | 2009-07-31 |
| 4045 | 2009-08-10 | 101,600,000 | 84,000 | 12.2410 | 830,000,000 | 2009-07-31 |
| 4046 | 2009-08-07 | 101,516,000 | 0 | 12.2308 | 830,000,000 | 2009-07-31 |
| 4047 | 2009-08-06 | 101,516,000 | -10,000 | 12.2308 | 830,000,000 | 2009-07-31 |
| 4048 | 2009-08-05 | 101,526,000 | 0 | 12.2320 | 830,000,000 | 2009-07-31 |
| 4049 | 2009-08-04 | 101,526,000 | 70,000 | 12.2320 | 830,000,000 | 2009-07-31 |
| 4050 | 2009-08-03 | 101,456,000 | 0 | 12.2236 | 830,000,000 | 2009-07-31 |
| 4051 | 2009-07-31 | 101,456,000 | 0 | 12.2236 | 830,000,000 | 2009-07-31 |
| 4052 | 2009-07-30 | 101,456,000 | 32,000 | 12.2236 | 830,000,000 | 2009-06-30 |
| 4053 | 2009-07-29 | 101,424,000 | 0 | 12.2198 | 830,000,000 | 2009-06-30 |
| 4054 | 2009-07-28 | 101,424,000 | 4,000 | 12.2198 | 830,000,000 | 2009-06-30 |
| 4055 | 2009-07-27 | 101,420,000 | 0 | 12.2193 | 830,000,000 | 2009-06-30 |
| 4056 | 2009-07-24 | 101,420,000 | 0 | 12.2193 | 830,000,000 | 2009-06-30 |
| 4057 | 2009-07-23 | 101,420,000 | 0 | 12.2193 | 830,000,000 | 2009-06-30 |
| 4058 | 2009-07-22 | 101,420,000 | 0 | 12.2193 | 830,000,000 | 2009-06-30 |
| 4059 | 2009-07-21 | 101,420,000 | 24,000 | 12.2193 | 830,000,000 | 2009-06-30 |
| 4060 | 2009-07-20 | 101,396,000 | 0 | 12.2164 | 830,000,000 | 2009-06-30 |
| 4061 | 2009-07-17 | 101,396,000 | 2,000 | 12.2164 | 830,000,000 | 2009-06-30 |
| 4062 | 2009-07-16 | 101,394,000 | -2,000 | 12.2161 | 830,000,000 | 2009-06-30 |
| 4063 | 2009-07-15 | 101,396,000 | 0 | 12.2164 | 830,000,000 | 2009-06-30 |
| 4064 | 2009-07-14 | 101,396,000 | -10,000 | 12.2164 | 830,000,000 | 2009-06-30 |
| 4065 | 2009-07-13 | 101,406,000 | 0 | 12.2176 | 830,000,000 | 2009-06-30 |
| 4066 | 2009-07-10 | 101,406,000 | 0 | 12.2176 | 830,000,000 | 2009-06-30 |
| 4067 | 2009-07-09 | 101,406,000 | 0 | 12.2176 | 830,000,000 | 2009-06-30 |
| 4068 | 2009-07-08 | 101,406,000 | 0 | 12.2176 | 830,000,000 | 2009-06-30 |
| 4069 | 2009-07-07 | 101,406,000 | 2,000 | 12.2176 | 830,000,000 | 2009-06-30 |
| 4070 | 2009-07-06 | 101,404,000 | -130,000 | 12.2173 | 830,000,000 | 2009-06-30 |
| 4071 | 2009-07-03 | 101,534,000 | -2,000 | 12.2330 | 830,000,000 | 2009-06-30 |
| 4072 | 2009-07-02 | 101,536,000 | 0 | 12.2333 | 830,000,000 | 2009-06-30 |
| 4073 | 2009-06-30 | 101,536,000 | 6,000 | 12.2333 | 830,000,000 | 2009-06-30 |
| 4074 | 2009-06-29 | 101,530,000 | 0 | 12.2325 | 830,000,000 | 2009-05-31 |
| 4075 | 2009-06-26 | 101,530,000 | 20,000 | 12.2325 | 830,000,000 | 2009-05-31 |
| 4076 | 2009-06-25 | 101,510,000 | 20,000 | 12.2301 | 830,000,000 | 2009-05-31 |
| 4077 | 2009-06-24 | 101,490,000 | 0 | 12.2277 | 830,000,000 | 2009-05-31 |
| 4078 | 2009-06-23 | 101,490,000 | 0 | 12.2277 | 830,000,000 | 2009-05-31 |
| 4079 | 2009-06-22 | 101,490,000 | 0 | 12.2277 | 830,000,000 | 2009-05-31 |
| 4080 | 2009-06-19 | 101,490,000 | 0 | 12.2277 | 830,000,000 | 2009-05-31 |
| 4081 | 2009-06-18 | 101,490,000 | 0 | 12.2277 | 830,000,000 | 2009-05-31 |
| 4082 | 2009-06-17 | 101,490,000 | -6,000 | 12.2277 | 830,000,000 | 2009-05-31 |
| 4083 | 2009-06-16 | 101,496,000 | 0 | 12.2284 | 830,000,000 | 2009-05-31 |
| 4084 | 2009-06-15 | 101,496,000 | 0 | 12.2284 | 830,000,000 | 2009-05-31 |
| 4085 | 2009-06-12 | 101,496,000 | -4,000 | 12.2284 | 830,000,000 | 2009-05-31 |
| 4086 | 2009-06-11 | 101,500,000 | 0 | 12.2289 | 830,000,000 | 2009-05-31 |
| 4087 | 2009-06-10 | 101,500,000 | -8,000 | 12.2289 | 830,000,000 | 2009-05-31 |
| 4088 | 2009-06-09 | 101,508,000 | 32,000 | 12.2299 | 830,000,000 | 2009-05-31 |
| 4089 | 2009-06-08 | 101,476,000 | -20,000 | 12.2260 | 830,000,000 | 2009-05-31 |
| 4090 | 2009-06-05 | 101,496,000 | 0 | 12.2284 | 830,000,000 | 2009-05-31 |
| 4091 | 2009-06-04 | 101,496,000 | 0 | 12.2284 | 830,000,000 | 2009-05-31 |
| 4092 | 2009-06-03 | 101,496,000 | -12,000 | 12.2284 | 830,000,000 | 2009-05-31 |
| 4093 | 2009-06-02 | 101,508,000 | 0 | 12.2299 | 830,000,000 | 2009-05-31 |
| 4094 | 2009-06-01 | 101,508,000 | 0 | 12.2299 | 830,000,000 | 2009-05-31 |
| 4095 | 2009-05-29 | 101,508,000 | 0 | 12.2299 | 830,000,000 | 2009-04-30 |
| 4096 | 2009-05-27 | 101,508,000 | 0 | 12.2299 | 830,000,000 | 2009-04-30 |
| 4097 | 2009-05-26 | 101,508,000 | 0 | 12.2299 | 830,000,000 | 2009-04-30 |
| 4098 | 2009-05-25 | 101,508,000 | -16,000 | 12.2299 | 830,000,000 | 2009-04-30 |
| 4099 | 2009-05-22 | 101,524,000 | 0 | 12.2318 | 830,000,000 | 2009-04-30 |
| 4100 | 2009-05-21 | 101,524,000 | -14,000 | 12.2318 | 830,000,000 | 2009-04-30 |
| 4101 | 2009-05-20 | 101,538,000 | -46,000 | 12.2335 | 830,000,000 | 2009-04-30 |
| 4102 | 2009-05-19 | 101,584,000 | 0 | 12.2390 | 830,000,000 | 2009-04-30 |
| 4103 | 2009-05-18 | 101,584,000 | 0 | 12.2390 | 830,000,000 | 2009-04-30 |
| 4104 | 2009-05-15 | 101,584,000 | 0 | 12.2390 | 830,000,000 | 2009-04-30 |
| 4105 | 2009-05-14 | 101,584,000 | 0 | 12.2390 | 830,000,000 | 2009-04-30 |
| 4106 | 2009-05-13 | 101,584,000 | 6,000 | 12.2390 | 830,000,000 | 2009-04-30 |
| 4107 | 2009-05-12 | 101,578,000 | 0 | 12.2383 | 830,000,000 | 2009-04-30 |
| 4108 | 2009-05-11 | 101,578,000 | 12,000 | 12.2383 | 830,000,000 | 2009-04-30 |
| 4109 | 2009-05-08 | 101,566,000 | 0 | 12.2369 | 830,000,000 | 2009-04-30 |
| 4110 | 2009-05-07 | 101,566,000 | 0 | 12.2369 | 830,000,000 | 2009-04-30 |
| 4111 | 2009-05-06 | 101,566,000 | 48,000 | 12.2369 | 830,000,000 | 2009-04-30 |
| 4112 | 2009-05-05 | 101,518,000 | 0 | 12.2311 | 830,000,000 | 2009-04-30 |
| 4113 | 2009-05-04 | 101,518,000 | 0 | 12.2311 | 830,000,000 | 2009-04-30 |
| 4114 | 2009-04-30 | 101,518,000 | 0 | 12.2311 | 830,000,000 | 2009-04-30 |
| 4115 | 2009-04-29 | 101,518,000 | 0 | 12.2311 | 830,000,000 | 2009-03-31 |
| 4116 | 2009-04-28 | 101,518,000 | -2,000 | 12.2311 | 830,000,000 | 2009-03-31 |
| 4117 | 2009-04-27 | 101,520,000 | 0 | 12.2313 | 830,000,000 | 2009-03-31 |
| 4118 | 2009-04-24 | 101,520,000 | 56,000 | 12.2313 | 830,000,000 | 2009-03-31 |
| 4119 | 2009-04-23 | 101,464,000 | 0 | 12.2246 | 830,000,000 | 2009-03-31 |
| 4120 | 2009-04-22 | 101,464,000 | 2,000 | 12.2246 | 830,000,000 | 2009-03-31 |
| 4121 | 2009-04-21 | 101,462,000 | 42,000 | 12.2243 | 830,000,000 | 2009-03-31 |
| 4122 | 2009-04-20 | 101,420,000 | -8,000 | 12.2193 | 830,000,000 | 2009-03-31 |
| 4123 | 2009-04-17 | 101,428,000 | 0 | 12.2202 | 830,000,000 | 2009-03-31 |
| 4124 | 2009-04-16 | 101,428,000 | 0 | 12.2202 | 830,000,000 | 2009-03-31 |
| 4125 | 2009-04-15 | 101,428,000 | 0 | 12.2202 | 830,000,000 | 2009-03-31 |
| 4126 | 2009-04-14 | 101,428,000 | -8,666,000 | 12.2202 | 830,000,000 | 2009-03-31 |
| 4127 | 2009-04-09 | 110,094,000 | 0 | 13.2643 | 830,000,000 | 2009-03-31 |
| 4128 | 2009-04-08 | 110,094,000 | 0 | 13.2643 | 830,000,000 | 2009-03-31 |
| 4129 | 2009-04-07 | 110,094,000 | 0 | 13.2643 | 830,000,000 | 2009-03-31 |
| 4130 | 2009-04-06 | 110,094,000 | -10,000 | 13.2643 | 830,000,000 | 2009-03-31 |
| 4131 | 2009-04-03 | 110,104,000 | 0 | 13.2655 | 830,000,000 | 2009-03-31 |
| 4132 | 2009-04-02 | 110,104,000 | 0 | 13.2655 | 830,000,000 | 2009-03-31 |
| 4133 | 2009-04-01 | 110,104,000 | 0 | 13.2655 | 830,000,000 | 2009-03-31 |
| 4134 | 2009-03-31 | 110,104,000 | -2,000 | 13.2655 | 830,000,000 | 2009-03-31 |
| 4135 | 2009-03-30 | 110,106,000 | 12,000 | 13.2658 | 830,000,000 | 2009-02-28 |
| 4136 | 2009-03-27 | 110,094,000 | 0 | 13.2643 | 830,000,000 | 2009-02-28 |
| 4137 | 2009-03-26 | 110,094,000 | 0 | 13.2643 | 830,000,000 | 2009-02-28 |
| 4138 | 2009-03-25 | 110,094,000 | -10,000 | 13.2643 | 830,000,000 | 2009-02-28 |
| 4139 | 2009-03-24 | 110,104,000 | 0 | 13.2655 | 830,000,000 | 2009-02-28 |
| 4140 | 2009-03-23 | 110,104,000 | -14,000 | 13.2655 | 830,000,000 | 2009-02-28 |
| 4141 | 2009-03-20 | 110,118,000 | 0 | 13.2672 | 830,000,000 | 2009-02-28 |
| 4142 | 2009-03-19 | 110,118,000 | 0 | 13.2672 | 830,000,000 | 2009-02-28 |
| 4143 | 2009-03-18 | 110,118,000 | 4,000 | 13.2672 | 830,000,000 | 2009-02-28 |
| 4144 | 2009-03-17 | 110,114,000 | 0 | 13.2667 | 830,000,000 | 2009-02-28 |
| 4145 | 2009-03-16 | 110,114,000 | 0 | 13.2667 | 830,000,000 | 2009-02-28 |
| 4146 | 2009-03-13 | 110,114,000 | 0 | 13.2667 | 830,000,000 | 2009-02-28 |
| 4147 | 2009-03-12 | 110,114,000 | 0 | 13.2667 | 830,000,000 | 2009-02-28 |
| 4148 | 2009-03-11 | 110,114,000 | -8,000 | 13.2667 | 830,000,000 | 2009-02-28 |
| 4149 | 2009-03-10 | 110,122,000 | 0 | 13.2677 | 830,000,000 | 2009-02-28 |
| 4150 | 2009-03-09 | 110,122,000 | 0 | 13.2677 | 830,000,000 | 2009-02-28 |
| 4151 | 2009-03-06 | 110,122,000 | 0 | 13.2677 | 830,000,000 | 2009-02-28 |
| 4152 | 2009-03-05 | 110,122,000 | 0 | 13.2677 | 830,000,000 | 2009-02-28 |
| 4153 | 2009-03-04 | 110,122,000 | 0 | 13.2677 | 830,000,000 | 2009-02-28 |
| 4154 | 2009-03-03 | 110,122,000 | 0 | 13.2677 | 830,000,000 | 2009-02-28 |
| 4155 | 2009-03-02 | 110,122,000 | -10,000 | 13.2677 | 830,000,000 | 2009-02-28 |
| 4156 | 2009-02-27 | 110,132,000 | 0 | 13.2689 | 830,000,000 | 2009-01-31 |
| 4157 | 2009-02-26 | 110,132,000 | 0 | 13.2689 | 830,000,000 | 2009-01-31 |
| 4158 | 2009-02-25 | 110,132,000 | 10,000 | 13.2689 | 830,000,000 | 2009-01-31 |
| 4159 | 2009-02-24 | 110,122,000 | -20,000 | 13.2677 | 830,000,000 | 2009-01-31 |
| 4160 | 2009-02-23 | 110,142,000 | 0 | 13.2701 | 830,000,000 | 2009-01-31 |
| 4161 | 2009-02-20 | 110,142,000 | 0 | 13.2701 | 830,000,000 | 2009-01-31 |
| 4162 | 2009-02-19 | 110,142,000 | 0 | 13.2701 | 830,000,000 | 2009-01-31 |
| 4163 | 2009-02-18 | 110,142,000 | 0 | 13.2701 | 830,000,000 | 2009-01-31 |
| 4164 | 2009-02-17 | 110,142,000 | 0 | 13.2701 | 830,000,000 | 2009-01-31 |
| 4165 | 2009-02-16 | 110,142,000 | 0 | 13.2701 | 830,000,000 | 2009-01-31 |
| 4166 | 2009-02-13 | 110,142,000 | -8,000 | 13.2701 | 830,000,000 | 2009-01-31 |
| 4167 | 2009-02-12 | 110,150,000 | -22,000 | 13.2711 | 830,000,000 | 2009-01-31 |
| 4168 | 2009-02-11 | 110,172,000 | 0 | 13.2737 | 830,000,000 | 2009-01-31 |
| 4169 | 2009-02-10 | 110,172,000 | -4,000 | 13.2737 | 830,000,000 | 2009-01-31 |
| 4170 | 2009-02-09 | 110,176,000 | 0 | 13.2742 | 830,000,000 | 2009-01-31 |
| 4171 | 2009-02-06 | 110,176,000 | 0 | 13.2742 | 830,000,000 | 2009-01-31 |
| 4172 | 2009-02-05 | 110,176,000 | 0 | 13.2742 | 830,000,000 | 2009-01-31 |
| 4173 | 2009-02-04 | 110,176,000 | -8,000 | 13.2742 | 830,000,000 | 2009-01-31 |
| 4174 | 2009-02-03 | 110,184,000 | -38,000 | 13.2752 | 830,000,000 | 2009-01-31 |
| 4175 | 2009-02-02 | 110,222,000 | 0 | 13.2798 | 830,000,000 | 2009-01-31 |
| 4176 | 2009-01-30 | 110,222,000 | 0 | 13.2798 | 830,000,000 | 2008-12-31 |
| 4177 | 2009-01-29 | 110,222,000 | -20,000 | 13.2798 | 830,000,000 | 2008-12-31 |
| 4178 | 2009-01-23 | 110,242,000 | -10,000 | 13.2822 | 830,000,000 | 2008-12-31 |
| 4179 | 2009-01-22 | 110,252,000 | 0 | 13.2834 | 830,000,000 | 2008-12-31 |
| 4180 | 2009-01-21 | 110,252,000 | 0 | 13.2834 | 830,000,000 | 2008-12-31 |
| 4181 | 2009-01-20 | 110,252,000 | 0 | 13.2834 | 830,000,000 | 2008-12-31 |
| 4182 | 2009-01-19 | 110,252,000 | 0 | 13.2834 | 830,000,000 | 2008-12-31 |
| 4183 | 2009-01-16 | 110,252,000 | 18,000 | 13.2834 | 830,000,000 | 2008-12-31 |
| 4184 | 2009-01-15 | 110,234,000 | -24,000 | 13.2812 | 830,000,000 | 2008-12-31 |
| 4185 | 2009-01-14 | 110,258,000 | -8,000 | 13.2841 | 830,000,000 | 2008-12-31 |
| 4186 | 2009-01-13 | 110,266,000 | 0 | 13.2851 | 830,000,000 | 2008-12-31 |
| 4187 | 2009-01-12 | 110,266,000 | 0 | 13.2851 | 830,000,000 | 2008-12-31 |
| 4188 | 2009-01-09 | 110,266,000 | 0 | 13.2851 | 830,000,000 | 2008-12-31 |
| 4189 | 2009-01-08 | 110,266,000 | 0 | 13.2851 | 830,000,000 | 2008-12-31 |
| 4190 | 2009-01-07 | 110,266,000 | 0 | 13.2851 | 830,000,000 | 2008-12-31 |
| 4191 | 2009-01-06 | 110,266,000 | -6,000 | 13.2851 | 830,000,000 | 2008-12-31 |
| 4192 | 2009-01-05 | 110,272,000 | 0 | 13.2858 | 830,000,000 | 2008-12-31 |
| 4193 | 2009-01-02 | 110,272,000 | 0 | 13.2858 | 830,000,000 | 2008-12-31 |
| 4194 | 2008-12-30 | 110,272,000 | 0 | 13.2858 | 830,000,000 | 2008-11-30 |
| 4195 | 2008-12-29 | 110,272,000 | 0 | 13.2858 | 830,000,000 | 2008-11-30 |
| 4196 | 2008-12-23 | 110,272,000 | 0 | 13.2858 | 830,000,000 | 2008-11-30 |
| 4197 | 2008-12-22 | 110,272,000 | 0 | 13.2858 | 830,000,000 | 2008-11-30 |
| 4198 | 2008-12-19 | 110,272,000 | 8,662,000 | 13.2858 | 830,000,000 | 2008-11-30 |
| 4199 | 2008-12-18 | 101,610,000 | 0 | 12.2422 | 830,000,000 | 2008-11-30 |
| 4200 | 2008-12-17 | 101,610,000 | 0 | 12.2422 | 830,000,000 | 2008-11-30 |
| 4201 | 2008-12-16 | 101,610,000 | 0 | 12.2422 | 830,000,000 | 2008-11-30 |
| 4202 | 2008-12-15 | 101,610,000 | 0 | 12.2422 | 830,000,000 | 2008-11-30 |
| 4203 | 2008-12-12 | 101,610,000 | 0 | 12.2422 | 830,000,000 | 2008-11-30 |
| 4204 | 2008-12-11 | 101,610,000 | 30,000 | 12.2422 | 830,000,000 | 2008-11-30 |
| 4205 | 2008-12-10 | 101,580,000 | 30,000 | 12.2386 | 830,000,000 | 2008-11-30 |
| 4206 | 2008-12-09 | 101,550,000 | 22,000 | 12.2349 | 830,000,000 | 2008-11-30 |
| 4207 | 2008-12-08 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-11-30 |
| 4208 | 2008-12-05 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-11-30 |
| 4209 | 2008-12-04 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-11-30 |
| 4210 | 2008-12-03 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-11-30 |
| 4211 | 2008-12-02 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-11-30 |
| 4212 | 2008-12-01 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-11-30 |
| 4213 | 2008-11-28 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-10-31 |
| 4214 | 2008-11-27 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-10-31 |
| 4215 | 2008-11-26 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-10-31 |
| 4216 | 2008-11-25 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-10-31 |
| 4217 | 2008-11-24 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-10-31 |
| 4218 | 2008-11-21 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-10-31 |
| 4219 | 2008-11-20 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-10-31 |
| 4220 | 2008-11-19 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-10-31 |
| 4221 | 2008-11-18 | 101,528,000 | 0 | 12.2323 | 830,000,000 | 2008-10-31 |
| 4222 | 2008-11-17 | 101,528,000 | -30,000 | 12.2323 | 830,000,000 | 2008-10-31 |
| 4223 | 2008-11-14 | 101,558,000 | 0 | 12.2359 | 830,000,000 | 2008-10-31 |
| 4224 | 2008-11-13 | 101,558,000 | -110,000 | 12.2359 | 830,000,000 | 2008-10-31 |
| 4225 | 2008-11-12 | 101,668,000 | 0 | 12.2492 | 830,000,000 | 2008-10-31 |
| 4226 | 2008-11-11 | 101,668,000 | 144,000 | 12.2492 | 830,000,000 | 2008-10-31 |
| 4227 | 2008-11-10 | 101,524,000 | -206,000 | 12.2318 | 830,000,000 | 2008-10-31 |
| 4228 | 2008-11-07 | 101,730,000 | 0 | 12.2566 | 830,000,000 | 2008-10-31 |
| 4229 | 2008-11-06 | 101,730,000 | 4,000 | 12.2566 | 830,000,000 | 2008-10-31 |
| 4230 | 2008-11-05 | 101,726,000 | -4,000 | 12.2561 | 830,000,000 | 2008-10-31 |
| 4231 | 2008-11-04 | 101,730,000 | 0 | 12.2566 | 830,000,000 | 2008-10-31 |
| 4232 | 2008-11-03 | 101,730,000 | -16,000 | 12.2566 | 830,000,000 | 2008-10-31 |
| 4233 | 2008-10-31 | 101,746,000 | -8,000 | 12.2586 | 830,000,000 | 2008-10-31 |
| 4234 | 2008-10-30 | 101,754,000 | 0 | 12.2595 | 830,000,000 | 2008-09-30 |
| 4235 | 2008-10-29 | 101,754,000 | 0 | 12.2595 | 830,000,000 | 2008-09-30 |
| 4236 | 2008-10-28 | 101,754,000 | -42,000 | 12.2595 | 830,000,000 | 2008-09-30 |
| 4237 | 2008-10-27 | 101,796,000 | 60,000 | 12.2646 | 830,000,000 | 2008-09-30 |
| 4238 | 2008-10-24 | 101,736,000 | -2,000 | 12.2573 | 830,000,000 | 2008-09-30 |
| 4239 | 2008-10-23 | 101,738,000 | 124,000 | 12.2576 | 830,000,000 | 2008-09-30 |
| 4240 | 2008-10-22 | 101,614,000 | -10,000 | 12.2427 | 830,000,000 | 2008-09-30 |
| 4241 | 2008-10-21 | 101,624,000 | 4,000 | 12.2439 | 830,000,000 | 2008-09-30 |
| 4242 | 2008-10-20 | 101,620,000 | 0 | 12.2434 | 830,000,000 | 2008-09-30 |
| 4243 | 2008-10-17 | 101,620,000 | 0 | 12.2434 | 830,000,000 | 2008-09-30 |
| 4244 | 2008-10-16 | 101,620,000 | -472,000 | 12.2434 | 830,000,000 | 2008-09-30 |
| 4245 | 2008-10-15 | 102,092,000 | -4,000 | 12.3002 | 830,000,000 | 2008-09-30 |
| 4246 | 2008-10-14 | 102,096,000 | -4,180,000 | 12.3007 | 830,000,000 | 2008-09-30 |
| 4247 | 2008-10-13 | 106,276,000 | -22,046,000 | 12.8043 | 830,000,000 | 2008-09-30 |
| 4248 | 2008-10-10 | 128,322,000 | 0 | 15.4605 | 830,000,000 | 2008-09-30 |
| 4249 | 2008-10-09 | 128,322,000 | 0 | 15.4605 | 830,000,000 | 2008-09-30 |
| 4250 | 2008-10-08 | 128,322,000 | -2,000 | 15.4605 | 830,000,000 | 2008-09-30 |
| 4251 | 2008-10-06 | 128,324,000 | -10,000 | 15.4607 | 830,000,000 | 2008-09-30 |
| 4252 | 2008-10-03 | 128,334,000 | 0 | 15.4619 | 830,000,000 | 2008-09-30 |
| 4253 | 2008-10-02 | 128,334,000 | 0 | 15.4619 | 830,000,000 | 2008-09-30 |
| 4254 | 2008-09-30 | 128,334,000 | -56,000 | 15.4619 | 830,000,000 | 2008-09-30 |
| 4255 | 2008-09-29 | 128,390,000 | 0 | 15.4687 | 830,000,000 | 2008-08-31 |
| 4256 | 2008-09-26 | 128,390,000 | 0 | 15.4687 | 830,000,000 | 2008-08-31 |
| 4257 | 2008-09-25 | 128,390,000 | -136,000 | 15.4687 | 830,000,000 | 2008-08-31 |
| 4258 | 2008-09-24 | 128,526,000 | -40,000 | 15.4851 | 830,000,000 | 2008-08-31 |
| 4259 | 2008-09-23 | 128,566,000 | 8,000 | 15.4899 | 830,000,000 | 2008-08-31 |
| 4260 | 2008-09-22 | 128,558,000 | -2,000 | 15.4889 | 830,000,000 | 2008-08-31 |
| 4261 | 2008-09-19 | 128,560,000 | 0 | 15.4892 | 830,000,000 | 2008-08-31 |
| 4262 | 2008-09-18 | 128,560,000 | -22,000 | 15.4892 | 830,000,000 | 2008-08-31 |
| 4263 | 2008-09-17 | 128,582,000 | 0 | 15.4918 | 830,000,000 | 2008-08-31 |
| 4264 | 2008-09-16 | 128,582,000 | 60,000 | 15.4918 | 830,000,000 | 2008-08-31 |
| 4265 | 2008-09-12 | 128,522,000 | 40,000 | 15.4846 | 830,000,000 | 2008-08-31 |
| 4266 | 2008-09-11 | 128,482,000 | 0 | 15.4798 | 830,000,000 | 2008-08-31 |
| 4267 | 2008-09-10 | 128,482,000 | -2,000 | 15.4798 | 830,000,000 | 2008-08-31 |
| 4268 | 2008-09-09 | 128,484,000 | -4,000 | 15.4800 | 830,000,000 | 2008-08-31 |
| 4269 | 2008-09-08 | 128,488,000 | 0 | 15.4805 | 830,000,000 | 2008-08-31 |
| 4270 | 2008-09-05 | 128,488,000 | 0 | 15.4805 | 830,000,000 | 2008-08-31 |
| 4271 | 2008-09-04 | 128,488,000 | 0 | 15.4805 | 830,000,000 | 2008-08-31 |
| 4272 | 2008-09-03 | 128,488,000 | 0 | 15.4805 | 830,000,000 | 2008-08-31 |
| 4273 | 2008-09-02 | 128,488,000 | 0 | 15.4805 | 830,000,000 | 2008-08-31 |
| 4274 | 2008-09-01 | 128,488,000 | 0 | 15.4805 | 830,000,000 | 2008-08-31 |
| 4275 | 2008-08-29 | 128,488,000 | 0 | 15.4805 | 830,000,000 | 2008-07-31 |
| 4276 | 2008-08-28 | 128,488,000 | 0 | 15.4805 | 830,000,000 | 2008-07-31 |
| 4277 | 2008-08-27 | 128,488,000 | 0 | 15.4805 | 830,000,000 | 2008-07-31 |
| 4278 | 2008-08-26 | 128,488,000 | 0 | 15.4805 | 830,000,000 | 2008-07-31 |
| 4279 | 2008-08-25 | 128,488,000 | -352,000 | 15.4805 | 830,000,000 | 2008-07-31 |
| 4280 | 2008-08-21 | 128,840,000 | 0 | 15.5229 | 830,000,000 | 2008-07-31 |
| 4281 | 2008-08-20 | 128,840,000 | 0 | 15.5229 | 830,000,000 | 2008-07-31 |
| 4282 | 2008-08-19 | 128,840,000 | -34,000 | 15.5229 | 830,000,000 | 2008-07-31 |
| 4283 | 2008-08-18 | 128,874,000 | 0 | 15.5270 | 830,000,000 | 2008-07-31 |
| 4284 | 2008-08-15 | 128,874,000 | 0 | 15.5270 | 830,000,000 | 2008-07-31 |
| 4285 | 2008-08-14 | 128,874,000 | 0 | 15.5270 | 830,000,000 | 2008-07-31 |
| 4286 | 2008-08-13 | 128,874,000 | 0 | 15.5270 | 830,000,000 | 2008-07-31 |
| 4287 | 2008-08-12 | 128,874,000 | 0 | 15.5270 | 830,000,000 | 2008-07-31 |
| 4288 | 2008-08-11 | 128,874,000 | 0 | 15.5270 | 830,000,000 | 2008-07-31 |
| 4289 | 2008-08-08 | 128,874,000 | -20,000 | 15.5270 | 830,000,000 | 2008-07-31 |
| 4290 | 2008-08-07 | 128,894,000 | 0 | 15.5294 | 830,000,000 | 2008-07-31 |
| 4291 | 2008-08-05 | 128,894,000 | 0 | 15.5294 | 830,000,000 | 2008-07-31 |
| 4292 | 2008-08-04 | 128,894,000 | 10,000 | 15.5294 | 830,000,000 | 2008-07-31 |
| 4293 | 2008-08-01 | 128,884,000 | -24,000 | 15.5282 | 830,000,000 | 2008-07-31 |
| 4294 | 2008-07-31 | 128,908,000 | -6,000 | 15.5311 | 830,000,000 | 2008-07-31 |
| 4295 | 2008-07-30 | 128,914,000 | -14,000 | 15.5318 | 830,000,000 | 2008-06-30 |
| 4296 | 2008-07-29 | 128,928,000 | 0 | 15.5335 | 830,000,000 | 2008-06-30 |
| 4297 | 2008-07-28 | 128,928,000 | 7,419,700 | 15.5335 | 830,000,000 | 2008-06-30 |
| 4298 | 2008-07-25 | 121,508,300 | 0 | 14.6396 | 830,000,000 | 2008-06-30 |
| 4299 | 2008-07-24 | 121,508,300 | 0 | 14.6396 | 830,000,000 | 2008-06-30 |
| 4300 | 2008-07-23 | 121,508,300 | 0 | 14.6396 | 830,000,000 | 2008-06-30 |
| 4301 | 2008-07-22 | 121,508,300 | 0 | 14.6396 | 830,000,000 | 2008-06-30 |
| 4302 | 2008-07-21 | 121,508,300 | 0 | 14.6396 | 830,000,000 | 2008-06-30 |
| 4303 | 2008-07-18 | 121,508,300 | 0 | 14.6396 | 830,000,000 | 2008-06-30 |
| 4304 | 2008-07-17 | 121,508,300 | 0 | 14.6396 | 830,000,000 | 2008-06-30 |
| 4305 | 2008-07-16 | 121,508,300 | 38,000 | 14.6396 | 830,000,000 | 2008-06-30 |
| 4306 | 2008-07-15 | 121,470,300 | 0 | 14.6350 | 830,000,000 | 2008-06-30 |
| 4307 | 2008-07-14 | 121,470,300 | -50,000 | 14.6350 | 830,000,000 | 2008-06-30 |
| 4308 | 2008-07-11 | 121,520,300 | 0 | 14.6410 | 830,000,000 | 2008-06-30 |
| 4309 | 2008-07-10 | 121,520,300 | 0 | 14.6410 | 830,000,000 | 2008-06-30 |
| 4310 | 2008-07-09 | 121,520,300 | 0 | 14.6410 | 830,000,000 | 2008-06-30 |
| 4311 | 2008-07-08 | 121,520,300 | -2,000 | 14.6410 | 830,000,000 | 2008-06-30 |
| 4312 | 2008-07-07 | 121,522,300 | 0 | 14.6412 | 830,000,000 | 2008-06-30 |
| 4313 | 2008-07-04 | 121,522,300 | 6,000 | 14.6412 | 830,000,000 | 2008-06-30 |
| 4314 | 2008-07-03 | 121,516,300 | 0 | 14.6405 | 830,000,000 | 2008-06-30 |
| 4315 | 2008-07-02 | 121,516,300 | 0 | 14.6405 | 830,000,000 | 2008-06-30 |
| 4316 | 2008-06-30 | 121,516,300 | -2,000 | 14.6405 | 830,000,000 | 2008-06-30 |
| 4317 | 2008-06-27 | 121,518,300 | 0 | 14.6408 | 830,000,000 | 2008-05-31 |
| 4318 | 2008-06-26 | 121,518,300 | 60,000 | 14.6408 | 830,000,000 | 2008-05-31 |
| 4319 | 2008-06-25 | 121,458,300 | 0 | 14.6335 | 830,000,000 | 2008-05-31 |
| 4320 | 2008-06-24 | 121,458,300 | -398,000 | 14.6335 | 830,000,000 | 2008-05-31 |
| 4321 | 2008-06-23 | 121,856,300 | -10,000 | 14.6815 | 830,000,000 | 2008-05-31 |
| 4322 | 2008-06-20 | 121,866,300 | 0 | 14.6827 | 830,000,000 | 2008-05-31 |
| 4323 | 2008-06-19 | 121,866,300 | -198,000 | 14.6827 | 830,000,000 | 2008-05-31 |
| 4324 | 2008-06-18 | 122,064,300 | -88,000 | 14.7065 | 830,000,000 | 2008-05-31 |
| 4325 | 2008-06-17 | 122,152,300 | -34,000 | 14.7171 | 830,000,000 | 2008-05-31 |
| 4326 | 2008-06-16 | 122,186,300 | -494,000 | 14.7212 | 830,000,000 | 2008-05-31 |
| 4327 | 2008-06-13 | 122,680,300 | -42,000 | 14.7808 | 830,000,000 | 2008-05-31 |
| 4328 | 2008-06-12 | 122,722,300 | -130,000 | 14.7858 | 830,000,000 | 2008-05-31 |
| 4329 | 2008-06-11 | 122,852,300 | -82,000 | 14.8015 | 830,000,000 | 2008-05-31 |
| 4330 | 2008-06-10 | 122,934,300 | 24,000 | 14.8114 | 830,000,000 | 2008-05-31 |
| 4331 | 2008-06-06 | 122,910,300 | 0 | 14.8085 | 830,000,000 | 2008-05-31 |
| 4332 | 2008-06-05 | 122,910,300 | -330,000 | 14.8085 | 830,000,000 | 2008-05-31 |
| 4333 | 2008-06-04 | 123,240,300 | -314,000 | 14.8482 | 830,000,000 | 2008-05-31 |
| 4334 | 2008-06-03 | 123,554,300 | -228,000 | 14.8861 | 830,000,000 | 2008-05-31 |
| 4335 | 2008-06-02 | 123,782,300 | 0 | 14.9135 | 830,000,000 | 2008-05-31 |
| 4336 | 2008-05-30 | 123,782,300 | -290,000 | 14.9135 | 830,000,000 | 2008-04-30 |
| 4337 | 2008-05-29 | 124,072,300 | -910,000 | 14.9485 | 830,000,000 | 2008-04-30 |
| 4338 | 2008-05-28 | 124,982,300 | -234,000 | 15.0581 | 830,000,000 | 2008-04-30 |
| 4339 | 2008-05-27 | 125,216,300 | -230,000 | 15.0863 | 830,000,000 | 2008-04-30 |
| 4340 | 2008-05-26 | 125,446,300 | 0 | 15.1140 | 830,000,000 | 2008-04-30 |
| 4341 | 2008-05-23 | 125,446,300 | -20,000 | 15.1140 | 830,000,000 | 2008-04-30 |
| 4342 | 2008-05-22 | 125,466,300 | 12,000 | 15.1164 | 830,000,000 | 2008-04-30 |
| 4343 | 2008-05-21 | 125,454,300 | -14,000 | 15.1150 | 830,000,000 | 2008-04-30 |
| 4344 | 2008-05-20 | 125,468,300 | -20,000 | 15.1167 | 830,000,000 | 2008-04-30 |
| 4345 | 2008-05-19 | 125,488,300 | 0 | 15.1191 | 830,000,000 | 2008-04-30 |
| 4346 | 2008-05-16 | 125,488,300 | 0 | 15.1191 | 830,000,000 | 2008-04-30 |
| 4347 | 2008-05-15 | 125,488,300 | 0 | 15.1191 | 830,000,000 | 2008-04-30 |
| 4348 | 2008-05-14 | 125,488,300 | 0 | 15.1191 | 830,000,000 | 2008-04-30 |
| 4349 | 2008-05-13 | 125,488,300 | 0 | 15.1191 | 830,000,000 | 2008-04-30 |
| 4350 | 2008-05-09 | 125,488,300 | -40,000 | 15.1191 | 830,000,000 | 2008-04-30 |
| 4351 | 2008-05-08 | 125,528,300 | 14,000 | 15.1239 | 830,000,000 | 2008-04-30 |
| 4352 | 2008-05-07 | 125,514,300 | -36,000 | 15.1222 | 830,000,000 | 2008-04-30 |
| 4353 | 2008-05-06 | 125,550,300 | -6,000 | 15.1265 | 830,000,000 | 2008-04-30 |
| 4354 | 2008-05-05 | 125,556,300 | 0 | 15.1273 | 830,000,000 | 2008-04-30 |
| 4355 | 2008-05-02 | 125,556,300 | -30,000 | 15.1273 | 830,000,000 | 2008-04-30 |
| 4356 | 2008-04-30 | 125,586,300 | 0 | 15.1309 | 830,000,000 | 2008-04-30 |
| 4357 | 2008-04-29 | 125,586,300 | 0 | 15.1309 | 830,000,000 | 2008-03-31 |
| 4358 | 2008-04-28 | 125,586,300 | 28,000 | 15.1309 | 830,000,000 | 2008-03-31 |
| 4359 | 2008-04-25 | 125,558,300 | 2,000 | 15.1275 | 830,000,000 | 2008-03-31 |
| 4360 | 2008-04-24 | 125,556,300 | 0 | 15.1273 | 830,000,000 | 2008-03-31 |
| 4361 | 2008-04-23 | 125,556,300 | 0 | 15.1273 | 830,000,000 | 2008-03-31 |
| 4362 | 2008-04-22 | 125,556,300 | 0 | 15.1273 | 830,000,000 | 2008-03-31 |
| 4363 | 2008-04-21 | 125,556,300 | 2,834,000 | 15.1273 | 830,000,000 | 2008-03-31 |
| 4364 | 2008-04-18 | 122,722,300 | 34,000 | 14.7858 | 830,000,000 | 2008-03-31 |
| 4365 | 2008-04-17 | 122,688,300 | 2,000 | 14.7817 | 830,000,000 | 2008-03-31 |
| 4366 | 2008-04-16 | 122,686,300 | 0 | 14.7815 | 830,000,000 | 2008-03-31 |
| 4367 | 2008-04-15 | 122,686,300 | 76,000 | 14.7815 | 830,000,000 | 2008-03-31 |
| 4368 | 2008-04-14 | 122,610,300 | -48,000 | 14.7723 | 830,000,000 | 2008-03-31 |
| 4369 | 2008-04-11 | 122,658,300 | 0 | 14.7781 | 830,000,000 | 2008-03-31 |
| 4370 | 2008-04-10 | 122,658,300 | -30,000 | 14.7781 | 830,000,000 | 2008-03-31 |
| 4371 | 2008-04-09 | 122,688,300 | -10,000 | 14.7817 | 830,000,000 | 2008-03-31 |
| 4372 | 2008-04-08 | 122,698,300 | -50,000 | 14.7829 | 830,000,000 | 2008-03-31 |
| 4373 | 2008-04-07 | 122,748,300 | 0 | 14.7890 | 830,000,000 | 2008-03-31 |
| 4374 | 2008-04-03 | 122,748,300 | -16,000 | 14.7890 | 830,000,000 | 2008-03-31 |
| 4375 | 2008-04-02 | 122,764,300 | 8,000 | 14.7909 | 830,000,000 | 2008-03-31 |
| 4376 | 2008-04-01 | 122,756,300 | -20,000 | 14.7899 | 830,000,000 | 2008-03-31 |
| 4377 | 2008-03-31 | 122,776,300 | 0 | 14.7923 | 830,000,000 | 2008-03-31 |
| 4378 | 2008-03-28 | 122,776,300 | 0 | 14.7923 | 830,000,000 | 2008-02-29 |
| 4379 | 2008-03-27 | 122,776,300 | 50,000 | 14.7923 | 830,000,000 | 2008-02-29 |
| 4380 | 2008-03-26 | 122,726,300 | -20,000 | 14.7863 | 830,000,000 | 2008-02-29 |
| 4381 | 2008-03-25 | 122,746,300 | -14,000 | 14.7887 | 830,000,000 | 2008-02-29 |
| 4382 | 2008-03-20 | 122,760,300 | 0 | 14.7904 | 830,000,000 | 2008-02-29 |
| 4383 | 2008-03-19 | 122,760,300 | 24,000 | 14.7904 | 830,000,000 | 2008-02-29 |
| 4384 | 2008-03-18 | 122,736,300 | 0 | 14.7875 | 830,000,000 | 2008-02-29 |
| 4385 | 2008-03-17 | 122,736,300 | -40,000 | 14.7875 | 830,000,000 | 2008-02-29 |
| 4386 | 2008-03-14 | 122,776,300 | -122,000 | 14.7923 | 830,000,000 | 2008-02-29 |
| 4387 | 2008-03-13 | 122,898,300 | 42,000 | 14.8070 | 830,000,000 | 2008-02-29 |
| 4388 | 2008-03-12 | 122,856,300 | 0 | 14.8020 | 830,000,000 | 2008-02-29 |
| 4389 | 2008-03-11 | 122,856,300 | 26,000 | 14.8020 | 830,000,000 | 2008-02-29 |
| 4390 | 2008-03-10 | 122,830,300 | 50,000 | 14.7988 | 830,000,000 | 2008-02-29 |
| 4391 | 2008-03-07 | 122,780,300 | 2,000 | 14.7928 | 830,000,000 | 2008-02-29 |
| 4392 | 2008-03-06 | 122,778,300 | 0 | 14.7926 | 830,000,000 | 2008-02-29 |
| 4393 | 2008-03-05 | 122,778,300 | 0 | 14.7926 | 830,000,000 | 2008-02-29 |
| 4394 | 2008-03-04 | 122,778,300 | 132,000 | 14.7926 | 830,000,000 | 2008-02-29 |
| 4395 | 2008-03-03 | 122,646,300 | 0 | 14.7767 | 830,000,000 | 2008-02-29 |
| 4396 | 2008-02-29 | 122,646,300 | -60,000 | 14.7767 | 830,000,000 | 2008-02-29 |
| 4397 | 2008-02-28 | 122,706,300 | 0 | 14.7839 | 830,000,000 | 2008-01-31 |
| 4398 | 2008-02-27 | 122,706,300 | -30,000 | 14.7839 | 830,000,000 | 2008-01-31 |
| 4399 | 2008-02-26 | 122,736,300 | 10,000 | 14.7875 | 830,000,000 | 2008-01-31 |
| 4400 | 2008-02-25 | 122,726,300 | -88,000 | 14.7863 | 830,000,000 | 2008-01-31 |
| 4401 | 2008-02-22 | 122,814,300 | -152,000 | 14.7969 | 830,000,000 | 2008-01-31 |
| 4402 | 2008-02-21 | 122,966,300 | -32,000 | 14.8152 | 830,000,000 | 2008-01-31 |
| 4403 | 2008-02-20 | 122,998,300 | 18,000 | 14.8191 | 830,000,000 | 2008-01-31 |
| 4404 | 2008-02-19 | 122,980,300 | 6,000 | 14.8169 | 830,000,000 | 2008-01-31 |
| 4405 | 2008-02-18 | 122,974,300 | -8,338,000 | 14.8162 | 830,000,000 | 2008-01-31 |
| 4406 | 2008-02-15 | 131,312,300 | 10,548,000 | 15.8208 | 830,000,000 | 2008-01-31 |
| 4407 | 2008-02-14 | 120,764,300 | -10,000 | 14.5499 | 830,000,000 | 2008-01-31 |
| 4408 | 2008-02-13 | 120,774,300 | -21,646,470 | 14.5511 | 830,000,000 | 2008-01-31 |
| 4409 | 2008-02-12 | 142,420,770 | -3,596,000 | 17.1591 | 830,000,000 | 2008-01-31 |
| 4410 | 2008-02-11 | 146,016,770 | -2,262,000 | 17.5924 | 830,000,000 | 2008-01-31 |
| 4411 | 2008-02-06 | 148,278,770 | 0 | 17.8649 | 830,000,000 | 2008-01-31 |
| 4412 | 2008-02-05 | 148,278,770 | -880,000 | 17.8649 | 830,000,000 | 2008-01-31 |
| 4413 | 2008-02-04 | 149,158,770 | -160,000 | 17.9709 | 830,000,000 | 2008-01-31 |
| 4414 | 2008-02-01 | 149,318,770 | -18,000 | 17.9902 | 830,000,000 | 2008-01-31 |
| 4415 | 2008-01-31 | 149,336,770 | -18,000 | 17.9924 | 830,000,000 | 2008-01-31 |
| 4416 | 2008-01-30 | 149,354,770 | -18,000 | 17.9946 | 830,000,000 | 2007-12-31 |
| 4417 | 2008-01-29 | 149,372,770 | -2,728,000 | 17.9967 | 830,000,000 | 2007-12-31 |
| 4418 | 2008-01-28 | 152,100,770 | 362,000 | 18.3254 | 830,000,000 | 2007-12-31 |
| 4419 | 2008-01-25 | 151,738,770 | -7,720,000 | 18.2818 | 830,000,000 | 2007-12-31 |
| 4420 | 2008-01-24 | 159,458,770 | -468,000 | 19.2119 | 830,000,000 | 2007-12-31 |
| 4421 | 2008-01-23 | 159,926,770 | -322,000 | 19.2683 | 830,000,000 | 2007-12-31 |
| 4422 | 2008-01-22 | 160,248,770 | -1,796,000 | 19.3071 | 830,000,000 | 2007-12-31 |
| 4423 | 2008-01-21 | 162,044,770 | -96,000 | 19.5235 | 830,000,000 | 2007-12-31 |
| 4424 | 2008-01-18 | 162,140,770 | 0 | 19.5350 | 830,000,000 | 2007-12-31 |
| 4425 | 2008-01-17 | 162,140,770 | 2,000 | 19.5350 | 830,000,000 | 2007-12-31 |
| 4426 | 2008-01-16 | 162,138,770 | -118,000 | 19.5348 | 830,000,000 | 2007-12-31 |
| 4427 | 2008-01-15 | 162,256,770 | -802,000 | 19.5490 | 830,000,000 | 2007-12-31 |
| 4428 | 2008-01-14 | 163,058,770 | -340,000 | 19.6456 | 830,000,000 | 2007-12-31 |
| 4429 | 2008-01-11 | 163,398,770 | -506,000 | 19.6866 | 830,000,000 | 2007-12-31 |
| 4430 | 2008-01-10 | 163,904,770 | -870,000 | 19.7476 | 830,000,000 | 2007-12-31 |
| 4431 | 2008-01-09 | 164,774,770 | -610,000 | 19.8524 | 830,000,000 | 2007-12-31 |
| 4432 | 2008-01-08 | 165,384,770 | -2,646,000 | 19.9259 | 830,000,000 | 2007-12-31 |
| 4433 | 2008-01-07 | 168,030,770 | -1,106,000 | 20.2447 | 830,000,000 | 2007-12-31 |
| 4434 | 2008-01-04 | 169,136,770 | 34,000 | 20.3779 | 830,000,000 | 2007-12-31 |
| 4435 | 2008-01-03 | 169,102,770 | -532,000 | 20.3738 | 830,000,000 | 2007-12-31 |
| 4436 | 2008-01-02 | 169,634,770 | -2,000 | 20.4379 | 830,000,000 | 2007-12-31 |
| 4437 | 2007-12-31 | 169,636,770 | 0 | 20.4382 | 830,000,000 | 2007-12-31 |
| 4438 | 2007-12-28 | 169,636,770 | -886,000 | 20.4382 | 830,000,000 | 2007-11-30 |
| 4439 | 2007-12-27 | 170,522,770 | -168,000 | 20.5449 | 830,000,000 | 2007-11-30 |
| 4440 | 2007-12-24 | 170,690,770 | 0 | 20.5652 | 830,000,000 | 2007-11-30 |
| 4441 | 2007-12-21 | 170,690,770 | 0 | 20.5652 | 830,000,000 | 2007-11-30 |
| 4442 | 2007-12-20 | 170,690,770 | -6,000 | 20.5652 | 830,000,000 | 2007-11-30 |
| 4443 | 2007-12-19 | 170,696,770 | 2,000 | 20.5659 | 830,000,000 | 2007-11-30 |
| 4444 | 2007-12-18 | 170,694,770 | -94,000 | 20.5656 | 830,000,000 | 2007-11-30 |
| 4445 | 2007-12-17 | 170,788,770 | -148,000 | 20.5770 | 830,000,000 | 2007-11-30 |
| 4446 | 2007-12-14 | 170,936,770 | -154,000 | 20.5948 | 830,000,000 | 2007-11-30 |
| 4447 | 2007-12-13 | 171,090,770 | -1,382,000 | 20.6133 | 830,000,000 | 2007-11-30 |
| 4448 | 2007-12-12 | 172,472,770 | 10,000 | 20.7799 | 830,000,000 | 2007-11-30 |
| 4449 | 2007-12-11 | 172,462,770 | -72,000 | 20.7786 | 830,000,000 | 2007-11-30 |
| 4450 | 2007-12-10 | 172,534,770 | -66,000 | 20.7873 | 830,000,000 | 2007-11-30 |
| 4451 | 2007-12-07 | 172,600,770 | -10,000 | 20.7953 | 830,000,000 | 2007-11-30 |
| 4452 | 2007-12-06 | 172,610,770 | 0 | 20.7965 | 830,000,000 | 2007-11-30 |
| 4453 | 2007-12-05 | 172,610,770 | -58,000 | 20.7965 | 830,000,000 | 2007-11-30 |
| 4454 | 2007-12-04 | 172,668,770 | -30,000 | 20.8035 | 830,000,000 | 2007-11-30 |
| 4455 | 2007-12-03 | 172,698,770 | -416,000 | 20.8071 | 830,000,000 | 2007-11-30 |
| 4456 | 2007-11-30 | 173,114,770 | 2,000 | 20.8572 | 830,000,000 | 2007-11-30 |
| 4457 | 2007-11-29 | 173,112,770 | 0 | 20.8570 | 830,000,000 | 2007-10-31 |
| 4458 | 2007-11-28 | 173,112,770 | -675,900 | 20.8570 | 830,000,000 | 2007-10-31 |
| 4459 | 2007-11-27 | 173,788,670 | -490,000 | 20.9384 | 830,000,000 | 2007-10-31 |
| 4460 | 2007-11-26 | 174,278,670 | -170,000 | 20.9974 | 830,000,000 | 2007-10-31 |
| 4461 | 2007-11-23 | 174,448,670 | -286,000 | 21.0179 | 830,000,000 | 2007-10-31 |
| 4462 | 2007-11-22 | 174,734,670 | 200,000 | 21.0524 | 830,000,000 | 2007-10-31 |
| 4463 | 2007-11-21 | 174,534,670 | -126,000 | 21.0283 | 830,000,000 | 2007-10-31 |
| 4464 | 2007-11-20 | 174,660,670 | -792,100 | 21.0435 | 830,000,000 | 2007-10-31 |
| 4465 | 2007-11-19 | 175,452,770 | -54,000 | 21.1389 | 830,000,000 | 2007-10-31 |
| 4466 | 2007-11-16 | 175,506,770 | 51,300 | 21.1454 | 830,000,000 | 2007-10-31 |
| 4467 | 2007-11-15 | 175,455,470 | -34,000 | 21.1392 | 830,000,000 | 2007-10-31 |
| 4468 | 2007-11-14 | 175,489,470 | 6,000 | 21.1433 | 830,000,000 | 2007-10-31 |
| 4469 | 2007-11-13 | 175,483,470 | 4,000 | 21.1426 | 830,000,000 | 2007-10-31 |
| 4470 | 2007-11-12 | 175,479,470 | 2,000 | 21.1421 | 830,000,000 | 2007-10-31 |
| 4471 | 2007-11-09 | 175,477,470 | -94,000 | 21.1419 | 830,000,000 | 2007-10-31 |
| 4472 | 2007-11-08 | 175,571,470 | -40,000 | 21.1532 | 830,000,000 | 2007-10-31 |
| 4473 | 2007-11-07 | 175,611,470 | -114,000 | 21.1580 | 830,000,000 | 2007-10-31 |
| 4474 | 2007-11-06 | 175,725,470 | -10,000 | 21.1717 | 830,000,000 | 2007-10-31 |
| 4475 | 2007-11-05 | 175,735,470 | -226,000 | 21.1729 | 830,000,000 | 2007-10-31 |
| 4476 | 2007-11-02 | 175,961,470 | -202,000 | 21.2002 | 830,000,000 | 2007-10-31 |
| 4477 | 2007-11-01 | 176,163,470 | -1,353,100 | 21.2245 | 830,000,000 | 2007-10-31 |
| 4478 | 2007-10-31 | 177,516,570 | -283,900 | 21.3875 | 830,000,000 | 2007-10-31 |
| 4479 | 2007-10-30 | 177,800,470 | -104,000 | 21.4217 | 830,000,000 | 2007-09-30 |
| 4480 | 2007-10-29 | 177,904,470 | -2,000 | 21.4343 | 830,000,000 | 2007-09-30 |
| 4481 | 2007-10-26 | 177,906,470 | -247,600 | 21.4345 | 830,000,000 | 2007-09-30 |
| 4482 | 2007-10-25 | 178,154,070 | -42,300 | 21.4643 | 830,000,000 | 2007-09-30 |
| 4483 | 2007-10-24 | 178,196,370 | -20,000 | 21.4694 | 830,000,000 | 2007-09-30 |
| 4484 | 2007-10-23 | 178,216,370 | -238,100 | 21.4719 | 830,000,000 | 2007-09-30 |
| 4485 | 2007-10-22 | 178,454,470 | 11,286,934 | 21.5005 | 830,000,000 | 2007-09-30 |
| 4486 | 2007-10-18 | 167,167,536 | -436,700 | 20.1407 | 830,000,000 | 2007-09-30 |
| 4487 | 2007-10-17 | 167,604,236 | -457,300 | 20.1933 | 830,000,000 | 2007-09-30 |
| 4488 | 2007-10-16 | 168,061,536 | 10,000 | 20.2484 | 830,000,000 | 2007-09-30 |
| 4489 | 2007-10-15 | 168,051,536 | -801,500 | 20.2472 | 830,000,000 | 2007-09-30 |
| 4490 | 2007-10-12 | 168,853,036 | -13,008,000 | 20.3437 | 830,000,000 | 2007-09-30 |
| 4491 | 2007-10-11 | 181,861,036 | -147,800 | 21.9110 | 830,000,000 | 2007-09-30 |
| 4492 | 2007-10-10 | 182,008,836 | -10,000 | 21.9288 | 830,000,000 | 2007-09-30 |
| 4493 | 2007-10-09 | 182,018,836 | -278,000 | 21.9300 | 830,000,000 | 2007-09-30 |
| 4494 | 2007-10-08 | 182,296,836 | -365,100 | 21.9635 | 830,000,000 | 2007-09-30 |
| 4495 | 2007-10-05 | 182,661,936 | -353,200 | 22.0075 | 830,000,000 | 2007-09-30 |
| 4496 | 2007-10-04 | 183,015,136 | 312,000 | 22.0500 | 830,000,000 | 2007-09-30 |
| 4497 | 2007-10-03 | 182,703,136 | 168,000 | 22.0124 | 830,000,000 | 2007-09-30 |
| 4498 | 2007-10-02 | 182,535,136 | -226,000 | 21.9922 | 830,000,000 | 2007-09-30 |
| 4499 | 2007-09-28 | 182,761,136 | 2,392,000 | 22.0194 | 830,000,000 | 2007-08-31 |
| 4500 | 2007-09-27 | 180,369,136 | -2,272,000 | 21.7312 | 830,000,000 | 2007-08-31 |
| 4501 | 2007-09-25 | 182,641,136 | -158,000 | 22.0050 | 830,000,000 | 2007-08-31 |
| 4502 | 2007-09-24 | 182,799,136 | -54,000 | 22.0240 | 830,000,000 | 2007-08-31 |
| 4503 | 2007-09-21 | 182,853,136 | -114,000 | 22.0305 | 830,000,000 | 2007-08-31 |
| 4504 | 2007-09-20 | 182,967,136 | -78,000 | 22.0442 | 830,000,000 | 2007-08-31 |
| 4505 | 2007-09-19 | 183,045,136 | 14,000 | 22.0536 | 830,000,000 | 2007-08-31 |
| 4506 | 2007-09-18 | 183,031,136 | 0 | 22.0519 | 830,000,000 | 2007-08-31 |
| 4507 | 2007-09-17 | 183,031,136 | 0 | 22.0519 | 830,000,000 | 2007-08-31 |
| 4508 | 2007-09-14 | 183,031,136 | -120,000 | 22.0519 | 830,000,000 | 2007-08-31 |
| 4509 | 2007-09-13 | 183,151,136 | 6,000 | 22.0664 | 830,000,000 | 2007-08-31 |
| 4510 | 2007-09-12 | 183,145,136 | -268,000 | 22.0657 | 830,000,000 | 2007-08-31 |
| 4511 | 2007-09-11 | 183,413,136 | 4,000 | 22.0980 | 830,000,000 | 2007-08-31 |
| 4512 | 2007-09-10 | 183,409,136 | -8,000 | 22.0975 | 830,000,000 | 2007-08-31 |
| 4513 | 2007-09-07 | 183,417,136 | 12,000 | 22.0985 | 830,000,000 | 2007-08-31 |
| 4514 | 2007-09-06 | 183,405,136 | -24,000 | 22.0970 | 830,000,000 | 2007-08-31 |
| 4515 | 2007-09-05 | 183,429,136 | -6,000 | 22.0999 | 830,000,000 | 2007-08-31 |
| 4516 | 2007-09-04 | 183,435,136 | -80,000 | 22.1006 | 830,000,000 | 2007-08-31 |
| 4517 | 2007-09-03 | 183,515,136 | 58,000 | 22.1103 | 830,000,000 | 2007-08-31 |
| 4518 | 2007-08-31 | 183,457,136 | -106,000 | 22.1033 | 830,000,000 | 2007-08-31 |
| 4519 | 2007-08-30 | 183,563,136 | -36,000 | 22.1160 | 830,000,000 | 2007-07-31 |
| 4520 | 2007-08-29 | 183,599,136 | 28,000 | 22.1204 | 830,000,000 | 2007-07-31 |
| 4521 | 2007-08-28 | 183,571,136 | -130,000 | 22.1170 | 830,000,000 | 2007-07-31 |
| 4522 | 2007-08-27 | 183,701,136 | -314,000 | 22.1327 | 830,000,000 | 2007-07-31 |
| 4523 | 2007-08-24 | 184,015,136 | 40,000 | 22.1705 | 830,000,000 | 2007-07-31 |
| 4524 | 2007-08-23 | 183,975,136 | -30,000 | 22.1657 | 830,000,000 | 2007-07-31 |
| 4525 | 2007-08-22 | 184,005,136 | -54,000 | 22.1693 | 830,000,000 | 2007-07-31 |
| 4526 | 2007-08-21 | 184,059,136 | 68,000 | 22.1758 | 830,000,000 | 2007-07-31 |
| 4527 | 2007-08-20 | 183,991,136 | 378,000 | 22.1676 | 830,000,000 | 2007-07-31 |
| 4528 | 2007-08-17 | 183,613,136 | -180,000 | 22.1221 | 830,000,000 | 2007-07-31 |
| 4529 | 2007-08-16 | 183,793,136 | 160,000 | 22.1438 | 830,000,000 | 2007-07-31 |
| 4530 | 2007-08-15 | 183,633,136 | -28,000 | 22.1245 | 830,000,000 | 2007-07-31 |
| 4531 | 2007-08-14 | 183,661,136 | 558,000 | 22.1278 | 830,000,000 | 2007-07-31 |
| 4532 | 2007-08-13 | 183,103,136 | 0 | 22.0606 | 830,000,000 | 2007-07-31 |
| 4533 | 2007-08-10 | 183,103,136 | 22,000 | 22.0606 | 830,000,000 | 2007-07-31 |
| 4534 | 2007-08-09 | 183,081,136 | 530,000 | 22.0580 | 830,000,000 | 2007-07-31 |
| 4535 | 2007-08-08 | 182,551,136 | 112,000 | 21.9941 | 830,000,000 | 2007-07-31 |
| 4536 | 2007-08-07 | 182,439,136 | -118,000 | 21.9806 | 830,000,000 | 2007-07-31 |
| 4537 | 2007-08-06 | 182,557,136 | -120,000 | 21.9948 | 830,000,000 | 2007-07-31 |
| 4538 | 2007-08-03 | 182,677,136 | 32,000 | 22.0093 | 830,000,000 | 2007-07-31 |
| 4539 | 2007-08-02 | 182,645,136 | -230,000 | 22.0054 | 830,000,000 | 2007-07-31 |
| 4540 | 2007-08-01 | 182,875,136 | 3,299,561 | 22.0331 | 830,000,000 | 2007-07-31 |
| 4541 | 2007-07-31 | 179,575,575 | -486,000 | 21.6356 | 830,000,000 | 2007-07-31 |
| 4542 | 2007-07-30 | 180,061,575 | -400,000 | 21.6942 | 830,000,000 | 2007-06-30 |
| 4543 | 2007-07-27 | 180,461,575 | -792,000 | 21.7424 | 830,000,000 | 2007-06-30 |
| 4544 | 2007-07-26 | 181,253,575 | -5,648,000 | 21.8378 | 830,000,000 | 2007-06-30 |
| 4545 | 2007-07-25 | 186,901,575 | -62,000 | 22.5183 | 830,000,000 | 2007-06-30 |
| 4546 | 2007-07-24 | 186,963,575 | 935,075 | 22.5257 | 830,000,000 | 2007-06-30 |
| 4547 | 2007-07-23 | 186,028,500 | 18,000 | 22.4131 | 830,000,000 | 2007-06-30 |
| 4548 | 2007-07-20 | 186,010,500 | -434,000 | 22.4109 | 830,000,000 | 2007-06-30 |
| 4549 | 2007-07-19 | 186,444,500 | -110,000 | 22.4632 | 830,000,000 | 2007-06-30 |
| 4550 | 2007-07-18 | 186,554,500 | -102,000 | 22.4764 | 830,000,000 | 2007-06-30 |
| 4551 | 2007-07-17 | 186,656,500 | -38,000 | 22.4887 | 830,000,000 | 2007-06-30 |
| 4552 | 2007-07-16 | 186,694,500 | 92,000 | 22.4933 | 830,000,000 | 2007-06-30 |
| 4553 | 2007-07-13 | 186,602,500 | 24,000 | 22.4822 | 830,000,000 | 2007-06-30 |
| 4554 | 2007-07-12 | 186,578,500 | 146,000 | 22.4793 | 830,000,000 | 2007-06-30 |
| 4555 | 2007-07-11 | 186,432,500 | 34,000 | 22.4617 | 830,000,000 | 2007-06-30 |
| 4556 | 2007-07-10 | 186,398,500 | -200,000 | 22.4577 | 830,000,000 | 2007-06-30 |
| 4557 | 2007-07-09 | 186,598,500 | 180,000 | 22.4817 | 830,000,000 | 2007-06-30 |
| 4558 | 2007-07-06 | 186,418,500 | -292,000 | 22.4601 | 830,000,000 | 2007-06-30 |
| 4559 | 2007-07-05 | 186,710,500 | -60,000 | 22.4952 | 830,000,000 | 2007-06-30 |
| 4560 | 2007-07-04 | 186,770,500 | -162,000 | 22.5025 | 830,000,000 | 2007-06-30 |
| 4561 | 2007-07-03 | 186,932,500 | -68,000 | 22.5220 | 830,000,000 | 2007-06-30 |
| 4562 | 2007-06-29 | 187,000,500 | -124,000 | 22.5302 | 830,000,000 | 2007-05-31 |
| 4563 | 2007-06-28 | 187,124,500 | -316,000 | 22.5451 | 830,000,000 | 2007-05-31 |
| 4564 | 2007-06-27 | 187,440,500 | -138,000 | 22.5832 | 830,000,000 | 2007-05-31 |
| 4565 | 2007-06-26 | 187,578,500 | 22.5998 | 830,000,000 | 2007-05-31 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy