Sino-Life Group Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08296 | 2009-09-09 |
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 | 2025-12-24 | 18,790,300 | 0 | 19.8839 | 94,500,000 | 2025-06-30 |
| 2 | 2025-12-23 | 18,790,300 | -400 | 19.8839 | 94,500,000 | 2025-06-30 |
| 3 | 2025-12-22 | 18,790,700 | 0 | 19.8843 | 94,500,000 | 2025-06-30 |
| 4 | 2025-12-19 | 18,790,700 | 0 | 19.8843 | 94,500,000 | 2025-06-30 |
| 5 | 2025-12-18 | 18,790,700 | -3,600 | 19.8843 | 94,500,000 | 2025-06-30 |
| 6 | 2025-12-17 | 18,794,300 | 0 | 19.8881 | 94,500,000 | 2025-06-30 |
| 7 | 2025-12-16 | 18,794,300 | 0 | 19.8881 | 94,500,000 | 2025-06-30 |
| 8 | 2025-12-15 | 18,794,300 | 0 | 19.8881 | 94,500,000 | 2025-06-30 |
| 9 | 2025-12-12 | 18,794,300 | -5,200 | 19.8881 | 94,500,000 | 2025-06-30 |
| 10 | 2025-12-11 | 18,799,500 | 0 | 19.8937 | 94,500,000 | 2025-06-30 |
| 11 | 2025-12-10 | 18,799,500 | 0 | 19.8937 | 94,500,000 | 2025-06-30 |
| 12 | 2025-12-09 | 18,799,500 | 0 | 19.8937 | 94,500,000 | 2025-06-30 |
| 13 | 2025-12-08 | 18,799,500 | 0 | 19.8937 | 94,500,000 | 2025-06-30 |
| 14 | 2025-12-05 | 18,799,500 | 0 | 19.8937 | 94,500,000 | 2025-06-30 |
| 15 | 2025-12-04 | 18,799,500 | 0 | 19.8937 | 94,500,000 | 2025-06-30 |
| 16 | 2025-12-03 | 18,799,500 | -1,200 | 19.8937 | 94,500,000 | 2025-06-30 |
| 17 | 2025-12-02 | 18,800,700 | 0 | 19.8949 | 94,500,000 | 2025-06-30 |
| 18 | 2025-12-01 | 18,800,700 | 0 | 19.8949 | 94,500,000 | 2025-06-30 |
| 19 | 2025-11-28 | 18,800,700 | -8,000 | 19.8949 | 94,500,000 | 2025-06-30 |
| 20 | 2025-11-27 | 18,808,700 | 0 | 19.9034 | 94,500,000 | 2025-06-30 |
| 21 | 2025-11-26 | 18,808,700 | 0 | 19.9034 | 94,500,000 | 2025-06-30 |
| 22 | 2025-11-25 | 18,808,700 | -30,800 | 19.9034 | 94,500,000 | 2025-06-30 |
| 23 | 2025-11-24 | 18,839,500 | 0 | 19.9360 | 94,500,000 | 2025-06-30 |
| 24 | 2025-11-21 | 18,839,500 | 0 | 19.9360 | 94,500,000 | 2025-06-30 |
| 25 | 2025-11-20 | 18,839,500 | 0 | 19.9360 | 94,500,000 | 2025-06-30 |
| 26 | 2025-11-19 | 18,839,500 | 20,000 | 19.9360 | 94,500,000 | 2025-06-30 |
| 27 | 2025-11-18 | 18,819,500 | 0 | 19.9148 | 94,500,000 | 2025-06-30 |
| 28 | 2025-11-17 | 18,819,500 | -400 | 19.9148 | 94,500,000 | 2025-06-30 |
| 29 | 2025-11-14 | 18,819,900 | 0 | 19.9152 | 94,500,000 | 2025-06-30 |
| 30 | 2025-11-13 | 18,819,900 | 0 | 19.9152 | 94,500,000 | 2025-06-30 |
| 31 | 2025-11-12 | 18,819,900 | 0 | 19.9152 | 94,500,000 | 2025-06-30 |
| 32 | 2025-11-11 | 18,819,900 | 0 | 19.9152 | 94,500,000 | 2025-06-30 |
| 33 | 2025-11-10 | 18,819,900 | 0 | 19.9152 | 94,500,000 | 2025-06-30 |
| 34 | 2025-11-07 | 18,819,900 | 0 | 19.9152 | 94,500,000 | 2025-06-30 |
| 35 | 2025-11-06 | 18,819,900 | 0 | 19.9152 | 94,500,000 | 2025-06-30 |
| 36 | 2025-11-05 | 18,819,900 | -4,400 | 19.9152 | 94,500,000 | 2025-06-30 |
| 37 | 2025-11-04 | 18,824,300 | 80,000 | 19.9199 | 94,500,000 | 2025-06-30 |
| 38 | 2025-11-03 | 18,744,300 | 68,000 | 19.8352 | 94,500,000 | 2025-06-30 |
| 39 | 2025-10-31 | 18,676,300 | 5,600 | 19.7633 | 94,500,000 | 2025-06-30 |
| 40 | 2025-10-30 | 18,670,700 | 36,000 | 19.7574 | 94,500,000 | 2025-06-30 |
| 41 | 2025-10-28 | 18,634,700 | 0 | 19.7193 | 94,500,000 | 2025-06-30 |
| 42 | 2025-10-27 | 18,634,700 | -2,000 | 19.7193 | 94,500,000 | 2025-06-30 |
| 43 | 2025-10-24 | 18,636,700 | 0 | 19.7214 | 94,500,000 | 2025-06-30 |
| 44 | 2025-10-23 | 18,636,700 | 0 | 19.7214 | 94,500,000 | 2025-06-30 |
| 45 | 2025-10-22 | 18,636,700 | 0 | 19.7214 | 94,500,000 | 2025-06-30 |
| 46 | 2025-10-21 | 18,636,700 | 80,000 | 19.7214 | 94,500,000 | 2025-06-30 |
| 47 | 2025-10-20 | 18,556,700 | 2,000 | 19.6367 | 94,500,000 | 2025-06-30 |
| 48 | 2025-10-17 | 18,554,700 | 48,000 | 19.6346 | 94,500,000 | 2025-06-30 |
| 49 | 2025-10-16 | 18,506,700 | 108,000 | 19.5838 | 94,500,000 | 2025-06-30 |
| 50 | 2025-10-15 | 18,398,700 | 10,000 | 19.4695 | 94,500,000 | 2025-06-30 |
| 51 | 2025-10-14 | 18,388,700 | 0 | 19.4589 | 94,500,000 | 2025-06-30 |
| 52 | 2025-10-13 | 18,388,700 | -2,000 | 19.4589 | 94,500,000 | 2025-06-30 |
| 53 | 2025-10-10 | 18,390,700 | -320,000 | 19.4611 | 94,500,000 | 2025-06-30 |
| 54 | 2025-10-09 | 18,710,700 | 0 | 19.7997 | 94,500,000 | 2025-06-30 |
| 55 | 2025-10-08 | 18,710,700 | 0 | 19.7997 | 94,500,000 | 2025-06-30 |
| 56 | 2025-10-06 | 18,710,700 | 0 | 19.7997 | 94,500,000 | 2025-06-30 |
| 57 | 2025-10-03 | 18,710,700 | 0 | 19.7997 | 94,500,000 | 2025-06-30 |
| 58 | 2025-10-02 | 18,710,700 | -7,600 | 19.7997 | 94,500,000 | 2025-06-30 |
| 59 | 2025-09-30 | 18,718,300 | 0 | 19.8077 | 94,500,000 | 2025-06-30 |
| 60 | 2025-09-29 | 18,718,300 | -27,600 | 19.8077 | 94,500,000 | 2025-06-30 |
| 61 | 2025-09-26 | 18,745,900 | 0 | 19.8369 | 94,500,000 | 2025-06-30 |
| 62 | 2025-09-25 | 18,745,900 | 0 | 19.8369 | 94,500,000 | 2025-06-30 |
| 63 | 2025-09-24 | 18,745,900 | 0 | 19.8369 | 94,500,000 | 2025-06-30 |
| 64 | 2025-09-23 | 18,745,900 | -8,000 | 19.8369 | 94,500,000 | 2025-06-30 |
| 65 | 2025-09-22 | 18,753,900 | 0 | 19.8454 | 94,500,000 | 2025-06-30 |
| 66 | 2025-09-19 | 18,753,900 | 0 | 19.8454 | 94,500,000 | 2025-06-30 |
| 67 | 2025-09-18 | 18,753,900 | 0 | 19.8454 | 94,500,000 | 2025-06-30 |
| 68 | 2025-09-17 | 18,753,900 | -17,200 | 19.8454 | 94,500,000 | 2025-06-30 |
| 69 | 2025-09-16 | 18,771,100 | 0 | 19.8636 | 94,500,000 | 2025-06-30 |
| 70 | 2025-09-15 | 18,771,100 | 0 | 19.8636 | 94,500,000 | 2025-06-30 |
| 71 | 2025-09-12 | 18,771,100 | -5,200 | 19.8636 | 94,500,000 | 2025-06-30 |
| 72 | 2025-09-11 | 18,776,300 | 0 | 19.8691 | 94,500,000 | 2025-06-30 |
| 73 | 2025-09-10 | 18,776,300 | 0 | 19.8691 | 94,500,000 | 2025-06-30 |
| 74 | 2025-09-09 | 18,776,300 | 0 | 19.8691 | 94,500,000 | 2025-06-30 |
| 75 | 2025-09-08 | 18,776,300 | 0 | 19.8691 | 94,500,000 | 2025-06-30 |
| 76 | 2025-09-05 | 18,776,300 | 128,000 | 19.8691 | 94,500,000 | 2025-06-30 |
| 77 | 2025-09-04 | 18,648,300 | 0 | 19.7337 | 94,500,000 | 2025-06-30 |
| 78 | 2025-09-03 | 18,648,300 | -12,000 | 19.7337 | 94,500,000 | 2025-06-30 |
| 79 | 2025-09-02 | 18,660,300 | 0 | 19.7463 | 94,500,000 | 2025-06-30 |
| 80 | 2025-09-01 | 18,660,300 | 20,000 | 19.7463 | 94,500,000 | 2025-06-30 |
| 81 | 2025-08-29 | 18,640,300 | 0 | 19.7252 | 94,500,000 | 2025-06-30 |
| 82 | 2025-08-28 | 18,640,300 | 168,000 | 19.7252 | 94,500,000 | 2025-06-30 |
| 83 | 2025-08-27 | 18,472,300 | 92,000 | 19.5474 | 94,500,000 | 2025-06-30 |
| 84 | 2025-08-26 | 18,380,300 | 0 | 19.4501 | 94,500,000 | 2025-06-30 |
| 85 | 2025-08-25 | 18,380,300 | 0 | 19.4501 | 94,500,000 | 2025-06-30 |
| 86 | 2025-08-22 | 18,380,300 | 0 | 19.4501 | 94,500,000 | 2025-06-30 |
| 87 | 2025-08-21 | 18,380,300 | 0 | 19.4501 | 94,500,000 | 2025-06-30 |
| 88 | 2025-08-20 | 18,380,300 | 0 | 19.4501 | 94,500,000 | 2025-06-30 |
| 89 | 2025-08-19 | 18,380,300 | 0 | 19.4501 | 94,500,000 | 2025-06-30 |
| 90 | 2025-08-18 | 18,380,300 | 0 | 19.4501 | 94,500,000 | 2025-06-30 |
| 91 | 2025-08-15 | 18,380,300 | -1,200 | 19.4501 | 94,500,000 | 2025-06-30 |
| 92 | 2025-08-14 | 18,381,500 | 0 | 19.4513 | 94,500,000 | 2025-06-30 |
| 93 | 2025-08-13 | 18,381,500 | 0 | 19.4513 | 94,500,000 | 2025-06-30 |
| 94 | 2025-08-12 | 18,381,500 | 0 | 19.4513 | 94,500,000 | 2025-06-30 |
| 95 | 2025-08-11 | 18,381,500 | 0 | 19.4513 | 94,500,000 | 2025-06-30 |
| 96 | 2025-08-08 | 18,381,500 | 0 | 19.4513 | 94,500,000 | 2025-06-30 |
| 97 | 2025-08-07 | 18,381,500 | 0 | 19.4513 | 94,500,000 | 2025-06-30 |
| 98 | 2025-08-06 | 18,381,500 | 152,000 | 19.4513 | 94,500,000 | 2025-06-30 |
| 99 | 2025-08-05 | 18,229,500 | 0 | 19.2905 | 94,500,000 | 2025-06-30 |
| 100 | 2025-08-04 | 18,229,500 | 0 | 19.2905 | 94,500,000 | 2025-06-30 |
| 101 | 2025-08-01 | 18,229,500 | 0 | 19.2905 | 94,500,000 | 2025-06-30 |
| 102 | 2025-07-31 | 18,229,500 | 0 | 19.2905 | 94,500,000 | 2025-06-30 |
| 103 | 2025-07-30 | 18,229,500 | 0 | 19.2905 | 94,500,000 | 2025-06-30 |
| 104 | 2025-07-29 | 18,229,500 | 0 | 19.2905 | 94,500,000 | 2025-06-30 |
| 105 | 2025-07-28 | 18,229,500 | -28,000 | 19.2905 | 94,500,000 | 2025-06-30 |
| 106 | 2025-07-25 | 18,257,500 | -800 | 19.3201 | 94,500,000 | 2025-06-30 |
| 107 | 2025-07-24 | 18,258,300 | -5,200 | 19.3210 | 94,500,000 | 2025-06-30 |
| 108 | 2025-07-23 | 18,263,500 | -3,200 | 19.3265 | 94,500,000 | 2025-06-30 |
| 109 | 2025-07-22 | 18,266,700 | -536,000 | 19.3298 | 94,500,000 | 2025-06-30 |
| 110 | 2025-07-21 | 18,802,700 | -25,200 | 19.8970 | 94,500,000 | 2025-06-30 |
| 111 | 2025-07-18 | 18,827,900 | -4,000 | 19.9237 | 94,500,000 | 2025-06-30 |
| 112 | 2025-07-17 | 18,831,900 | 12,000 | 19.9279 | 94,500,000 | 2025-06-30 |
| 113 | 2025-07-16 | 18,819,900 | -9,200 | 19.9152 | 94,500,000 | 2025-06-30 |
| 114 | 2025-07-15 | 18,829,100 | -1,200 | 19.9250 | 94,500,000 | 2025-06-30 |
| 115 | 2025-07-14 | 18,830,300 | 36,000 | 19.9262 | 94,500,000 | 2025-06-30 |
| 116 | 2025-07-11 | 18,794,300 | 0 | 19.8881 | 94,500,000 | 2025-06-30 |
| 117 | 2025-07-10 | 18,794,300 | 0 | 19.8881 | 94,500,000 | 2025-06-30 |
| 118 | 2025-07-09 | 18,794,300 | -20,000 | 19.8881 | 94,500,000 | 2025-06-30 |
| 119 | 2025-07-08 | 18,814,300 | 0 | 19.9093 | 94,500,000 | 2025-06-30 |
| 120 | 2025-07-07 | 18,814,300 | 0 | 19.9093 | 94,500,000 | 2025-06-30 |
| 121 | 2025-07-04 | 18,814,300 | 0 | 19.9093 | 94,500,000 | 2025-06-30 |
| 122 | 2025-07-03 | 18,814,300 | 11,200 | 19.9093 | 94,500,000 | 2025-06-30 |
| 123 | 2025-07-02 | 18,803,100 | 48,000 | 19.8975 | 94,500,000 | 2025-06-30 |
| 124 | 2025-06-30 | 18,755,100 | -12,400 | 19.8467 | 94,500,000 | 2025-06-30 |
| 125 | 2025-06-27 | 18,767,500 | -800 | 19.8598 | 94,500,000 | 2025-05-31 |
| 126 | 2025-06-26 | 18,768,300 | 4,000 | 19.8606 | 94,500,000 | 2025-05-31 |
| 127 | 2025-06-25 | 18,764,300 | -1,200 | 19.8564 | 94,500,000 | 2025-05-31 |
| 128 | 2025-06-24 | 18,765,500 | 0 | 19.8577 | 94,500,000 | 2025-05-31 |
| 129 | 2025-06-23 | 18,765,500 | -1,200 | 19.8577 | 94,500,000 | 2025-05-31 |
| 130 | 2025-06-20 | 18,766,700 | -2,000 | 19.8589 | 94,500,000 | 2025-05-31 |
| 131 | 2025-06-19 | 18,768,700 | 8,000 | 19.8611 | 94,500,000 | 2025-05-31 |
| 132 | 2025-06-18 | 18,760,700 | -2,000 | 19.8526 | 94,500,000 | 2025-05-31 |
| 133 | 2025-06-17 | 18,762,700 | 0 | 19.8547 | 94,500,000 | 2025-05-31 |
| 134 | 2025-06-16 | 18,762,700 | 0 | 19.8547 | 94,500,000 | 2025-05-31 |
| 135 | 2025-06-13 | 18,762,700 | 0 | 19.8547 | 94,500,000 | 2025-05-31 |
| 136 | 2025-06-12 | 18,762,700 | -400 | 19.8547 | 94,500,000 | 2025-05-31 |
| 137 | 2025-06-11 | 18,763,100 | 600,000 | 19.8551 | 94,500,000 | 2025-05-31 |
| 138 | 2025-06-10 | 18,163,100 | 0 | 19.2202 | 94,500,000 | 2025-05-31 |
| 139 | 2025-06-09 | 18,163,100 | 0 | 19.2202 | 94,500,000 | 2025-05-31 |
| 140 | 2025-06-06 | 18,163,100 | 0 | 19.2202 | 94,500,000 | 2025-05-31 |
| 141 | 2025-06-05 | 18,163,100 | 0 | 19.2202 | 94,500,000 | 2025-05-31 |
| 142 | 2025-06-04 | 18,163,100 | -4,000 | 19.2202 | 94,500,000 | 2025-05-31 |
| 143 | 2025-06-03 | 18,167,100 | 0 | 19.2244 | 94,500,000 | 2025-05-31 |
| 144 | 2025-06-02 | 18,167,100 | 0 | 19.2244 | 94,500,000 | 2025-05-31 |
| 145 | 2025-05-30 | 18,167,100 | 0 | 19.2244 | 94,500,000 | 2025-04-30 |
| 146 | 2025-05-29 | 18,167,100 | 0 | 19.2244 | 94,500,000 | 2025-04-30 |
| 147 | 2025-05-28 | 18,167,100 | 0 | 19.2244 | 94,500,000 | 2025-04-30 |
| 148 | 2025-05-27 | 18,167,100 | 0 | 19.2244 | 94,500,000 | 2025-04-30 |
| 149 | 2025-05-26 | 18,167,100 | 0 | 19.2244 | 94,500,000 | 2025-04-30 |
| 150 | 2025-05-23 | 18,167,100 | -6,800 | 19.2244 | 94,500,000 | 2025-04-30 |
| 151 | 2025-05-22 | 18,173,900 | -2,800 | 19.2316 | 94,500,000 | 2025-04-30 |
| 152 | 2025-05-21 | 18,176,700 | 0 | 19.2346 | 94,500,000 | 2025-04-30 |
| 153 | 2025-05-20 | 18,176,700 | 0 | 19.2346 | 94,500,000 | 2025-04-30 |
| 154 | 2025-05-19 | 18,176,700 | 0 | 19.2346 | 94,500,000 | 2025-04-30 |
| 155 | 2025-05-16 | 18,176,700 | -4,000 | 19.2346 | 94,500,000 | 2025-04-30 |
| 156 | 2025-05-15 | 18,180,700 | 0 | 19.2388 | 94,500,000 | 2025-04-30 |
| 157 | 2025-05-14 | 18,180,700 | 0 | 19.2388 | 94,500,000 | 2025-04-30 |
| 158 | 2025-05-13 | 18,180,700 | -2,000 | 19.2388 | 94,500,000 | 2025-04-30 |
| 159 | 2025-05-12 | 18,182,700 | 0 | 19.2410 | 94,500,000 | 2025-04-30 |
| 160 | 2025-05-09 | 18,182,700 | 4,000 | 19.2410 | 94,500,000 | 2025-04-30 |
| 161 | 2025-05-08 | 18,178,700 | 0 | 19.2367 | 94,500,000 | 2025-04-30 |
| 162 | 2025-05-07 | 18,178,700 | 0 | 19.2367 | 94,500,000 | 2025-04-30 |
| 163 | 2025-05-06 | 18,178,700 | 0 | 19.2367 | 94,500,000 | 2025-04-30 |
| 164 | 2025-05-02 | 18,178,700 | -1,200 | 19.2367 | 94,500,000 | 2025-04-30 |
| 165 | 2025-04-30 | 18,179,900 | 0 | 19.2380 | 94,500,000 | 2025-04-30 |
| 166 | 2025-04-29 | 18,179,900 | 0 | 19.2380 | 94,500,000 | 2025-03-31 |
| 167 | 2025-04-28 | 18,179,900 | 2,400 | 19.2380 | 94,500,000 | 2025-03-31 |
| 168 | 2025-04-25 | 18,177,500 | 4,000 | 19.2354 | 94,500,000 | 2025-03-31 |
| 169 | 2025-04-24 | 18,173,500 | -11,200 | 19.2312 | 94,500,000 | 2025-03-31 |
| 170 | 2025-04-23 | 18,184,700 | 84,000 | 19.2431 | 94,500,000 | 2025-03-31 |
| 171 | 2025-04-22 | 18,100,700 | 2,800 | 19.1542 | 94,500,000 | 2025-03-31 |
| 172 | 2025-04-17 | 18,097,900 | -1,200 | 19.1512 | 94,500,000 | 2025-03-31 |
| 173 | 2025-04-16 | 18,099,100 | 0 | 19.1525 | 94,500,000 | 2025-03-31 |
| 174 | 2025-04-15 | 18,099,100 | 6,400 | 19.1525 | 94,500,000 | 2025-03-31 |
| 175 | 2025-04-14 | 18,092,700 | 0 | 19.1457 | 94,500,000 | 2025-03-31 |
| 176 | 2025-04-11 | 18,092,700 | 0 | 19.1457 | 94,500,000 | 2025-03-31 |
| 177 | 2025-04-10 | 18,092,700 | 0 | 19.1457 | 94,500,000 | 2025-03-31 |
| 178 | 2025-04-09 | 18,092,700 | 0 | 19.1457 | 94,500,000 | 2025-03-31 |
| 179 | 2025-04-08 | 18,092,700 | 0 | 19.1457 | 94,500,000 | 2025-03-31 |
| 180 | 2025-04-07 | 18,092,700 | 68,000 | 19.1457 | 94,500,000 | 2025-03-31 |
| 181 | 2025-04-03 | 18,024,700 | 9,200 | 19.0738 | 94,500,000 | 2025-03-31 |
| 182 | 2025-04-02 | 18,015,500 | -4,000 | 19.0640 | 94,500,000 | 2025-03-31 |
| 183 | 2025-04-01 | 18,019,500 | 0 | 19.0683 | 94,500,000 | 2025-03-31 |
| 184 | 2025-03-31 | 18,019,500 | -89,200 | 19.0683 | 94,500,000 | 2025-03-31 |
| 185 | 2025-03-28 | 18,108,700 | 0 | 19.1626 | 94,500,000 | 2025-02-28 |
| 186 | 2025-03-27 | 18,108,700 | 0 | 19.1626 | 94,500,000 | 2025-02-28 |
| 187 | 2025-03-26 | 18,108,700 | 0 | 19.1626 | 94,500,000 | 2025-02-28 |
| 188 | 2025-03-25 | 18,108,700 | -1,600 | 19.1626 | 94,500,000 | 2025-02-28 |
| 189 | 2025-03-24 | 18,110,300 | 0 | 19.1643 | 94,500,000 | 2025-02-28 |
| 190 | 2025-03-21 | 18,110,300 | 0 | 19.1643 | 94,500,000 | 2025-02-28 |
| 191 | 2025-03-20 | 18,110,300 | -400 | 19.1643 | 94,500,000 | 2025-02-28 |
| 192 | 2025-03-19 | 18,110,700 | 0 | 19.1648 | 94,500,000 | 2025-02-28 |
| 193 | 2025-03-18 | 18,110,700 | -2,000 | 19.1648 | 94,500,000 | 2025-02-28 |
| 194 | 2025-03-17 | 18,112,700 | 0 | 19.1669 | 94,500,000 | 2025-02-28 |
| 195 | 2025-03-14 | 18,112,700 | 0 | 19.1669 | 94,500,000 | 2025-02-28 |
| 196 | 2025-03-13 | 18,112,700 | 0 | 19.1669 | 94,500,000 | 2025-02-28 |
| 197 | 2025-03-12 | 18,112,700 | 0 | 19.1669 | 94,500,000 | 2025-02-28 |
| 198 | 2025-03-11 | 18,112,700 | 0 | 19.1669 | 94,500,000 | 2025-02-28 |
| 199 | 2025-03-10 | 18,112,700 | 0 | 19.1669 | 94,500,000 | 2025-02-28 |
| 200 | 2025-03-07 | 18,112,700 | -2,000 | 19.1669 | 94,500,000 | 2025-02-28 |
| 201 | 2025-03-06 | 18,114,700 | 0 | 19.1690 | 94,500,000 | 2025-02-28 |
| 202 | 2025-03-05 | 18,114,700 | 0 | 19.1690 | 94,500,000 | 2025-02-28 |
| 203 | 2025-03-04 | 18,114,700 | -400 | 19.1690 | 94,500,000 | 2025-02-28 |
| 204 | 2025-03-03 | 18,115,100 | -28,000 | 19.1694 | 94,500,000 | 2025-02-28 |
| 205 | 2025-02-28 | 18,143,100 | -4,000 | 19.1990 | 94,500,000 | 2025-02-28 |
| 206 | 2025-02-27 | 18,147,100 | 0 | 19.2033 | 94,500,000 | 2025-01-31 |
| 207 | 2025-02-26 | 18,147,100 | 0 | 19.2033 | 94,500,000 | 2025-01-31 |
| 208 | 2025-02-25 | 18,147,100 | 0 | 19.2033 | 94,500,000 | 2025-01-31 |
| 209 | 2025-02-24 | 18,147,100 | -6,400 | 19.2033 | 94,500,000 | 2025-01-31 |
| 210 | 2025-02-21 | 18,153,500 | 0 | 19.2101 | 94,500,000 | 2025-01-31 |
| 211 | 2025-02-20 | 18,153,500 | -8,000 | 19.2101 | 94,500,000 | 2025-01-31 |
| 212 | 2025-02-19 | 18,161,500 | -6,000 | 19.2185 | 94,500,000 | 2025-01-31 |
| 213 | 2025-02-18 | 18,167,500 | 0 | 19.2249 | 94,500,000 | 2025-01-31 |
| 214 | 2025-02-17 | 18,167,500 | -400 | 19.2249 | 94,500,000 | 2025-01-31 |
| 215 | 2025-02-14 | 18,167,900 | 0 | 19.2253 | 94,500,000 | 2025-01-31 |
| 216 | 2025-02-13 | 18,167,900 | 0 | 19.2253 | 94,500,000 | 2025-01-31 |
| 217 | 2025-02-12 | 18,167,900 | 0 | 19.2253 | 94,500,000 | 2025-01-31 |
| 218 | 2025-02-11 | 18,167,900 | -2,000 | 19.2253 | 94,500,000 | 2025-01-31 |
| 219 | 2025-02-10 | 18,169,900 | -1,200 | 19.2274 | 94,500,000 | 2025-01-31 |
| 220 | 2025-02-07 | 18,171,100 | 18,800 | 19.2287 | 94,500,000 | 2025-01-31 |
| 221 | 2025-02-06 | 18,152,300 | -3,200 | 19.2088 | 94,500,000 | 2025-01-31 |
| 222 | 2025-02-05 | 18,155,500 | 0 | 19.2122 | 94,500,000 | 2025-01-31 |
| 223 | 2025-02-04 | 18,155,500 | -400 | 19.2122 | 94,500,000 | 2025-01-31 |
| 224 | 2025-02-03 | 18,155,900 | -3,200 | 19.2126 | 94,500,000 | 2025-01-31 |
| 225 | 2025-01-28 | 18,159,100 | 0 | 19.2160 | 94,500,000 | 2024-12-31 |
| 226 | 2025-01-27 | 18,159,100 | 0 | 19.2160 | 94,500,000 | 2024-12-31 |
| 227 | 2025-01-24 | 18,159,100 | 0 | 19.2160 | 94,500,000 | 2024-12-31 |
| 228 | 2025-01-23 | 18,159,100 | 0 | 19.2160 | 94,500,000 | 2024-12-31 |
| 229 | 2025-01-22 | 18,159,100 | 0 | 19.2160 | 94,500,000 | 2024-12-31 |
| 230 | 2025-01-21 | 18,159,100 | 0 | 19.2160 | 94,500,000 | 2024-12-31 |
| 231 | 2025-01-20 | 18,159,100 | -10,000 | 19.2160 | 94,500,000 | 2024-12-31 |
| 232 | 2025-01-17 | 18,169,100 | 0 | 19.2266 | 94,500,000 | 2024-12-31 |
| 233 | 2025-01-16 | 18,169,100 | 0 | 19.2266 | 94,500,000 | 2024-12-31 |
| 234 | 2025-01-15 | 18,169,100 | -1,200 | 19.2266 | 94,500,000 | 2024-12-31 |
| 235 | 2025-01-14 | 18,170,300 | -400 | 19.2278 | 94,500,000 | 2024-12-31 |
| 236 | 2025-01-13 | 18,170,700 | -2,000 | 19.2283 | 94,500,000 | 2024-12-31 |
| 237 | 2025-01-10 | 18,172,700 | 0 | 19.2304 | 94,500,000 | 2024-12-31 |
| 238 | 2025-01-09 | 18,172,700 | 60,000 | 19.2304 | 94,500,000 | 2024-12-31 |
| 239 | 2025-01-08 | 18,112,700 | 12,000 | 19.1669 | 94,500,000 | 2024-12-31 |
| 240 | 2025-01-07 | 18,100,700 | -10,400 | 19.1542 | 94,500,000 | 2024-12-31 |
| 241 | 2025-01-06 | 18,111,100 | 0 | 19.1652 | 94,500,000 | 2024-12-31 |
| 242 | 2025-01-03 | 18,111,100 | -12,000 | 19.1652 | 94,500,000 | 2024-12-31 |
| 243 | 2025-01-02 | 18,123,100 | -2,400 | 19.1779 | 94,500,000 | 2024-12-31 |
| 244 | 2024-12-31 | 18,125,500 | 0 | 19.1804 | 94,500,000 | 2024-12-31 |
| 245 | 2024-12-30 | 18,125,500 | -2,000 | 19.1804 | 94,500,000 | 2024-11-30 |
| 246 | 2024-12-27 | 18,127,500 | 0 | 19.1825 | 94,500,000 | 2024-11-30 |
| 247 | 2024-12-24 | 18,127,500 | 0 | 19.1825 | 94,500,000 | 2024-11-30 |
| 248 | 2024-12-23 | 18,127,500 | 0 | 19.1825 | 94,500,000 | 2024-11-30 |
| 249 | 2024-12-20 | 18,127,500 | 0 | 19.1825 | 94,500,000 | 2024-11-30 |
| 250 | 2024-12-19 | 18,127,500 | -19,200 | 19.1825 | 94,500,000 | 2024-11-30 |
| 251 | 2024-12-18 | 18,146,700 | -325,600 | 19.2029 | 94,500,000 | 2024-11-30 |
| 252 | 2024-12-17 | 18,472,300 | -16,000 | 19.5474 | 94,500,000 | 2024-11-30 |
| 253 | 2024-12-16 | 18,488,300 | 0 | 19.5643 | 94,500,000 | 2024-11-30 |
| 254 | 2024-12-13 | 18,488,300 | -6,000 | 19.5643 | 94,500,000 | 2024-11-30 |
| 255 | 2024-12-12 | 18,494,300 | -5,600 | 19.5707 | 94,500,000 | 2024-11-30 |
| 256 | 2024-12-11 | 18,499,900 | 0 | 19.5766 | 94,500,000 | 2024-11-30 |
| 257 | 2024-12-10 | 18,499,900 | 0 | 19.5766 | 94,500,000 | 2024-11-30 |
| 258 | 2024-12-09 | 18,499,900 | 0 | 19.5766 | 94,500,000 | 2024-11-30 |
| 259 | 2024-12-06 | 18,499,900 | 0 | 19.5766 | 94,500,000 | 2024-11-30 |
| 260 | 2024-12-05 | 18,499,900 | 0 | 19.5766 | 94,500,000 | 2024-11-30 |
| 261 | 2024-12-04 | 18,499,900 | 0 | 19.5766 | 94,500,000 | 2024-11-30 |
| 262 | 2024-12-03 | 18,499,900 | 0 | 19.5766 | 94,500,000 | 2024-11-30 |
| 263 | 2024-12-02 | 18,499,900 | 0 | 19.5766 | 94,500,000 | 2024-11-30 |
| 264 | 2024-11-29 | 18,499,900 | 6,000 | 19.5766 | 94,500,000 | 2024-10-31 |
| 265 | 2024-11-28 | 18,493,900 | -1,600 | 19.5703 | 94,500,000 | 2024-10-31 |
| 266 | 2024-11-27 | 18,495,500 | -10,000 | 19.5720 | 94,500,000 | 2024-10-31 |
| 267 | 2024-11-26 | 18,505,500 | 0 | 19.5825 | 94,500,000 | 2024-10-31 |
| 268 | 2024-11-25 | 18,505,500 | -16,000 | 19.5825 | 94,500,000 | 2024-10-31 |
| 269 | 2024-11-22 | 18,521,500 | 0 | 19.5995 | 94,500,000 | 2024-10-31 |
| 270 | 2024-11-21 | 18,521,500 | 0 | 19.5995 | 94,500,000 | 2024-10-31 |
| 271 | 2024-11-20 | 18,521,500 | 0 | 19.5995 | 94,500,000 | 2024-10-31 |
| 272 | 2024-11-19 | 18,521,500 | -3,600 | 19.5995 | 94,500,000 | 2024-10-31 |
| 273 | 2024-11-18 | 18,525,100 | 0 | 19.6033 | 94,500,000 | 2024-10-31 |
| 274 | 2024-11-15 | 18,525,100 | -2,000 | 19.6033 | 94,500,000 | 2024-10-31 |
| 275 | 2024-11-14 | 18,527,100 | 400 | 19.6054 | 94,500,000 | 2024-10-31 |
| 276 | 2024-11-13 | 18,526,700 | 0 | 19.6050 | 94,500,000 | 2024-10-31 |
| 277 | 2024-11-12 | 18,526,700 | -1,200 | 19.6050 | 94,500,000 | 2024-10-31 |
| 278 | 2024-11-11 | 18,527,900 | 0 | 19.6062 | 94,500,000 | 2024-10-31 |
| 279 | 2024-11-08 | 18,527,900 | 0 | 19.6062 | 94,500,000 | 2024-10-31 |
| 280 | 2024-11-07 | 18,527,900 | -3,200 | 19.6062 | 94,500,000 | 2024-10-31 |
| 281 | 2024-11-06 | 18,531,100 | -1,200 | 19.6096 | 94,500,000 | 2024-10-31 |
| 282 | 2024-11-05 | 18,532,300 | -3,200 | 19.6109 | 94,500,000 | 2024-10-31 |
| 283 | 2024-11-04 | 18,535,500 | 0 | 19.6143 | 94,500,000 | 2024-10-31 |
| 284 | 2024-11-01 | 18,535,500 | 2,800 | 19.6143 | 94,500,000 | 2024-10-31 |
| 285 | 2024-10-31 | 18,532,700 | 0 | 19.6113 | 94,500,000 | 2024-10-31 |
| 286 | 2024-10-30 | 18,532,700 | -5,200 | 19.6113 | 94,500,000 | 2024-10-14 |
| 287 | 2024-10-29 | 18,537,900 | -1,200 | 19.6168 | 94,500,000 | 2024-10-14 |
| 288 | 2024-10-28 | 18,539,100 | 0 | 19.6181 | 94,500,000 | 2024-10-14 |
| 289 | 2024-10-25 | 18,539,100 | 0 | 19.6181 | 94,500,000 | 2024-10-14 |
| 290 | 2024-10-24 | 18,539,100 | 1,200 | 19.6181 | 94,500,000 | 2024-10-14 |
| 291 | 2024-10-23 | 18,537,900 | 0 | 19.6168 | 94,500,000 | 2024-10-14 |
| 292 | 2024-10-22 | 18,537,900 | -2,000 | 19.6168 | 94,500,000 | 2024-10-14 |
| 293 | 2024-10-21 | 18,539,900 | -4,400 | 19.6189 | 94,500,000 | 2024-10-14 |
| 294 | 2024-10-18 | 18,544,300 | -2,800 | 19.6236 | 94,500,000 | 2024-10-14 |
| 295 | 2024-10-17 | 18,547,100 | -1,200 | 19.6266 | 94,500,000 | 2024-10-14 |
| 296 | 2024-10-16 | 18,548,300 | 0 | 19.6278 | 94,500,000 | 2024-10-14 |
| 297 | 2024-10-15 | 18,548,300 | -166,962,700 | 19.6278 | 94,500,000 | 2024-10-14 |
| 298 | 2024-10-14 | 185,511,000 | -104,000 | 196.3079 | 94,500,000 | 2024-10-14 |
| 299 | 2024-10-10 | 185,615,000 | 4,000 | 19.6418 | 945,000,000 | 2024-09-30 |
| 300 | 2024-10-09 | 185,611,000 | 60,000 | 19.6414 | 945,000,000 | 2024-09-30 |
| 301 | 2024-10-08 | 185,551,000 | 268,000 | 19.6350 | 945,000,000 | 2024-09-30 |
| 302 | 2024-10-07 | 185,283,000 | -76,000 | 19.6067 | 945,000,000 | 2024-09-30 |
| 303 | 2024-10-04 | 185,359,000 | -1,228,000 | 19.6147 | 945,000,000 | 2024-09-30 |
| 304 | 2024-10-03 | 186,587,000 | -84,000 | 19.7447 | 945,000,000 | 2024-09-30 |
| 305 | 2024-10-02 | 186,671,000 | -40,000 | 19.7535 | 945,000,000 | 2024-09-30 |
| 306 | 2024-09-30 | 186,711,000 | -16,000 | 19.7578 | 945,000,000 | 2024-09-30 |
| 307 | 2024-09-27 | 186,727,000 | 72,000 | 19.7595 | 945,000,000 | 2024-08-31 |
| 308 | 2024-09-26 | 186,655,000 | 4,484,000 | 19.7519 | 945,000,000 | 2024-08-31 |
| 309 | 2024-09-25 | 182,171,000 | 0 | 19.2774 | 945,000,000 | 2024-08-31 |
| 310 | 2024-09-24 | 182,171,000 | -292,000 | 19.2774 | 945,000,000 | 2024-08-31 |
| 311 | 2024-09-23 | 182,463,000 | 16,000 | 19.3083 | 945,000,000 | 2024-08-31 |
| 312 | 2024-09-20 | 182,447,000 | -4,000 | 19.3066 | 945,000,000 | 2024-08-31 |
| 313 | 2024-09-19 | 182,451,000 | 4,000 | 19.3070 | 945,000,000 | 2024-08-31 |
| 314 | 2024-09-17 | 182,447,000 | 0 | 19.3066 | 945,000,000 | 2024-08-31 |
| 315 | 2024-09-16 | 182,447,000 | -12,000 | 19.3066 | 945,000,000 | 2024-08-31 |
| 316 | 2024-09-13 | 182,459,000 | 0 | 19.3078 | 945,000,000 | 2024-08-31 |
| 317 | 2024-09-12 | 182,459,000 | -8,000 | 19.3078 | 945,000,000 | 2024-08-31 |
| 318 | 2024-09-11 | 182,467,000 | -8,000 | 19.3087 | 945,000,000 | 2024-08-31 |
| 319 | 2024-09-10 | 182,475,000 | -72,000 | 19.3095 | 945,000,000 | 2024-08-31 |
| 320 | 2024-09-09 | 182,547,000 | -32,000 | 19.3171 | 945,000,000 | 2024-08-31 |
| 321 | 2024-09-05 | 182,579,000 | 0 | 19.3205 | 945,000,000 | 2024-08-31 |
| 322 | 2024-09-04 | 182,579,000 | 0 | 19.3205 | 945,000,000 | 2024-08-31 |
| 323 | 2024-09-03 | 182,579,000 | 0 | 19.3205 | 945,000,000 | 2024-08-31 |
| 324 | 2024-09-02 | 182,579,000 | 0 | 19.3205 | 945,000,000 | 2024-08-31 |
| 325 | 2024-08-30 | 182,579,000 | 48,000 | 19.3205 | 945,000,000 | 2024-07-31 |
| 326 | 2024-08-29 | 182,531,000 | -676,000 | 19.3154 | 945,000,000 | 2024-07-31 |
| 327 | 2024-08-28 | 183,207,000 | 76,000 | 19.3870 | 945,000,000 | 2024-07-31 |
| 328 | 2024-08-27 | 183,131,000 | 0 | 19.3789 | 945,000,000 | 2024-07-31 |
| 329 | 2024-08-26 | 183,131,000 | 24,000 | 19.3789 | 945,000,000 | 2024-07-31 |
| 330 | 2024-08-23 | 183,107,000 | 0 | 19.3764 | 945,000,000 | 2024-07-31 |
| 331 | 2024-08-22 | 183,107,000 | -4,000 | 19.3764 | 945,000,000 | 2024-07-31 |
| 332 | 2024-08-21 | 183,111,000 | 36,000 | 19.3768 | 945,000,000 | 2024-07-31 |
| 333 | 2024-08-20 | 183,075,000 | -16,000 | 19.3730 | 945,000,000 | 2024-07-31 |
| 334 | 2024-08-19 | 183,091,000 | -8,000 | 19.3747 | 945,000,000 | 2024-07-31 |
| 335 | 2024-08-16 | 183,099,000 | -44,000 | 19.3756 | 945,000,000 | 2024-07-31 |
| 336 | 2024-08-15 | 183,143,000 | -12,000 | 19.3802 | 945,000,000 | 2024-07-31 |
| 337 | 2024-08-14 | 183,155,000 | -56,000 | 19.3815 | 945,000,000 | 2024-07-31 |
| 338 | 2024-08-13 | 183,211,000 | -2,892,000 | 19.3874 | 945,000,000 | 2024-07-31 |
| 339 | 2024-08-12 | 186,103,000 | 0 | 19.6934 | 945,000,000 | 2024-07-31 |
| 340 | 2024-08-09 | 186,103,000 | 0 | 19.6934 | 945,000,000 | 2024-07-31 |
| 341 | 2024-08-08 | 186,103,000 | 0 | 19.6934 | 945,000,000 | 2024-07-31 |
| 342 | 2024-08-07 | 186,103,000 | 32,000 | 19.6934 | 945,000,000 | 2024-07-31 |
| 343 | 2024-08-06 | 186,071,000 | 0 | 19.6901 | 945,000,000 | 2024-07-31 |
| 344 | 2024-08-05 | 186,071,000 | 0 | 19.6901 | 945,000,000 | 2024-07-31 |
| 345 | 2024-08-02 | 186,071,000 | 4,000 | 19.6901 | 945,000,000 | 2024-07-31 |
| 346 | 2024-08-01 | 186,067,000 | 12,000 | 19.6896 | 945,000,000 | 2024-07-31 |
| 347 | 2024-07-31 | 186,055,000 | 0 | 19.6884 | 945,000,000 | 2024-07-31 |
| 348 | 2024-07-30 | 186,055,000 | 0 | 19.6884 | 945,000,000 | 2024-06-30 |
| 349 | 2024-07-29 | 186,055,000 | 72,000 | 19.6884 | 945,000,000 | 2024-06-30 |
| 350 | 2024-07-26 | 185,983,000 | 0 | 19.6807 | 945,000,000 | 2024-06-30 |
| 351 | 2024-07-25 | 185,983,000 | 0 | 19.6807 | 945,000,000 | 2024-06-30 |
| 352 | 2024-07-24 | 185,983,000 | 0 | 19.6807 | 945,000,000 | 2024-06-30 |
| 353 | 2024-07-23 | 185,983,000 | 0 | 19.6807 | 945,000,000 | 2024-06-30 |
| 354 | 2024-07-22 | 185,983,000 | 20,000 | 19.6807 | 945,000,000 | 2024-06-30 |
| 355 | 2024-07-19 | 185,963,000 | 0 | 19.6786 | 945,000,000 | 2024-06-30 |
| 356 | 2024-07-18 | 185,963,000 | 0 | 19.6786 | 945,000,000 | 2024-06-30 |
| 357 | 2024-07-17 | 185,963,000 | 0 | 19.6786 | 945,000,000 | 2024-06-30 |
| 358 | 2024-07-16 | 185,963,000 | 76,000 | 19.6786 | 945,000,000 | 2024-06-30 |
| 359 | 2024-07-15 | 185,887,000 | -4,000 | 19.6706 | 945,000,000 | 2024-06-30 |
| 360 | 2024-07-12 | 185,891,000 | 0 | 19.6710 | 945,000,000 | 2024-06-30 |
| 361 | 2024-07-11 | 185,891,000 | 8,000 | 19.6710 | 945,000,000 | 2024-06-30 |
| 362 | 2024-07-10 | 185,883,000 | 4,000 | 19.6702 | 945,000,000 | 2024-06-30 |
| 363 | 2024-07-09 | 185,879,000 | 0 | 19.6697 | 945,000,000 | 2024-06-30 |
| 364 | 2024-07-08 | 185,879,000 | -20,000 | 19.6697 | 945,000,000 | 2024-06-30 |
| 365 | 2024-07-05 | 185,899,000 | 4,000 | 19.6719 | 945,000,000 | 2024-06-30 |
| 366 | 2024-07-04 | 185,895,000 | 4,000 | 19.6714 | 945,000,000 | 2024-06-30 |
| 367 | 2024-07-03 | 185,891,000 | 0 | 19.6710 | 945,000,000 | 2024-06-30 |
| 368 | 2024-07-02 | 185,891,000 | 12,000 | 19.6710 | 945,000,000 | 2024-06-30 |
| 369 | 2024-06-28 | 185,879,000 | 0 | 19.6697 | 945,000,000 | 2024-06-14 |
| 370 | 2024-06-27 | 185,879,000 | 0 | 19.6697 | 945,000,000 | 2024-06-14 |
| 371 | 2024-06-26 | 185,879,000 | 0 | 19.6697 | 945,000,000 | 2024-06-14 |
| 372 | 2024-06-25 | 185,879,000 | 28,000 | 19.6697 | 945,000,000 | 2024-06-14 |
| 373 | 2024-06-24 | 185,851,000 | 0 | 19.6668 | 945,000,000 | 2024-06-14 |
| 374 | 2024-06-21 | 185,851,000 | 0 | 19.6668 | 945,000,000 | 2024-06-14 |
| 375 | 2024-06-20 | 185,851,000 | 0 | 19.6668 | 945,000,000 | 2024-06-14 |
| 376 | 2024-06-19 | 185,851,000 | 0 | 19.6668 | 945,000,000 | 2024-06-14 |
| 377 | 2024-06-18 | 185,851,000 | -4,000 | 19.6668 | 945,000,000 | 2024-06-14 |
| 378 | 2024-06-17 | 185,855,000 | 32,000 | 19.6672 | 945,000,000 | 2024-06-14 |
| 379 | 2024-06-14 | 185,823,000 | 120,000 | 19.6638 | 945,000,000 | 2024-06-14 |
| 380 | 2024-06-13 | 185,703,000 | 0 | 20.9834 | 885,000,000 | 2024-05-31 |
| 381 | 2024-06-12 | 185,703,000 | 0 | 20.9834 | 885,000,000 | 2024-05-31 |
| 382 | 2024-06-11 | 185,703,000 | 0 | 20.9834 | 885,000,000 | 2024-05-31 |
| 383 | 2024-06-07 | 185,703,000 | -4,000 | 20.9834 | 885,000,000 | 2024-05-31 |
| 384 | 2024-06-06 | 185,707,000 | 0 | 20.9838 | 885,000,000 | 2024-05-31 |
| 385 | 2024-06-05 | 185,707,000 | 0 | 20.9838 | 885,000,000 | 2024-05-31 |
| 386 | 2024-06-04 | 185,707,000 | 0 | 20.9838 | 885,000,000 | 2024-05-31 |
| 387 | 2024-06-03 | 185,707,000 | 0 | 20.9838 | 885,000,000 | 2024-05-31 |
| 388 | 2024-05-31 | 185,707,000 | 24,000 | 20.9838 | 885,000,000 | 2024-05-31 |
| 389 | 2024-05-30 | 185,683,000 | -376,000 | 20.9811 | 885,000,000 | 2024-04-30 |
| 390 | 2024-05-29 | 186,059,000 | 0 | 21.0236 | 885,000,000 | 2024-04-30 |
| 391 | 2024-05-28 | 186,059,000 | 0 | 21.0236 | 885,000,000 | 2024-04-30 |
| 392 | 2024-05-27 | 186,059,000 | -28,000 | 21.0236 | 885,000,000 | 2024-04-30 |
| 393 | 2024-05-24 | 186,087,000 | 0 | 21.0268 | 885,000,000 | 2024-04-30 |
| 394 | 2024-05-23 | 186,087,000 | 36,000 | 21.0268 | 885,000,000 | 2024-04-30 |
| 395 | 2024-05-22 | 186,051,000 | 0 | 21.0227 | 885,000,000 | 2024-04-30 |
| 396 | 2024-05-21 | 186,051,000 | -12,000 | 21.0227 | 885,000,000 | 2024-04-30 |
| 397 | 2024-05-20 | 186,063,000 | 0 | 21.0241 | 885,000,000 | 2024-04-30 |
| 398 | 2024-05-17 | 186,063,000 | -16,000 | 21.0241 | 885,000,000 | 2024-04-30 |
| 399 | 2024-05-16 | 186,079,000 | 12,000 | 21.0259 | 885,000,000 | 2024-04-30 |
| 400 | 2024-05-14 | 186,067,000 | -80,000 | 21.0245 | 885,000,000 | 2024-04-30 |
| 401 | 2024-05-13 | 186,147,000 | 300,000 | 21.0336 | 885,000,000 | 2024-04-30 |
| 402 | 2024-05-10 | 185,847,000 | -4,000 | 20.9997 | 885,000,000 | 2024-04-30 |
| 403 | 2024-05-09 | 185,851,000 | 0 | 21.0001 | 885,000,000 | 2024-04-30 |
| 404 | 2024-05-08 | 185,851,000 | 372,000 | 21.0001 | 885,000,000 | 2024-04-30 |
| 405 | 2024-05-07 | 185,479,000 | -40,000 | 20.9581 | 885,000,000 | 2024-04-30 |
| 406 | 2024-05-06 | 185,519,000 | 268,000 | 20.9626 | 885,000,000 | 2024-04-30 |
| 407 | 2024-05-03 | 185,251,000 | -1,316,000 | 20.9323 | 885,000,000 | 2024-04-30 |
| 408 | 2024-05-02 | 186,567,000 | 20,000 | 21.0810 | 885,000,000 | 2024-04-30 |
| 409 | 2024-04-30 | 186,547,000 | 0 | 21.0788 | 885,000,000 | 2024-04-30 |
| 410 | 2024-04-29 | 186,547,000 | 12,000 | 21.0788 | 885,000,000 | 2024-03-31 |
| 411 | 2024-04-26 | 186,535,000 | 104,000 | 21.0774 | 885,000,000 | 2024-03-31 |
| 412 | 2024-04-25 | 186,431,000 | -24,000 | 21.0656 | 885,000,000 | 2024-03-31 |
| 413 | 2024-04-24 | 186,455,000 | 4,000 | 21.0684 | 885,000,000 | 2024-03-31 |
| 414 | 2024-04-23 | 186,451,000 | 4,000 | 21.0679 | 885,000,000 | 2024-03-31 |
| 415 | 2024-04-22 | 186,447,000 | 1,788,000 | 21.0675 | 885,000,000 | 2024-03-31 |
| 416 | 2024-04-19 | 184,659,000 | -72,000 | 20.8654 | 885,000,000 | 2024-03-31 |
| 417 | 2024-04-18 | 184,731,000 | -48,000 | 20.8736 | 885,000,000 | 2024-03-31 |
| 418 | 2024-04-17 | 184,779,000 | 0 | 20.8790 | 885,000,000 | 2024-03-31 |
| 419 | 2024-04-16 | 184,779,000 | 0 | 20.8790 | 885,000,000 | 2024-03-31 |
| 420 | 2024-04-15 | 184,779,000 | 0 | 20.8790 | 885,000,000 | 2024-03-31 |
| 421 | 2024-04-12 | 184,779,000 | 0 | 20.8790 | 885,000,000 | 2024-03-31 |
| 422 | 2024-04-11 | 184,779,000 | -52,000 | 20.8790 | 885,000,000 | 2024-03-31 |
| 423 | 2024-04-10 | 184,831,000 | 0 | 20.8849 | 885,000,000 | 2024-03-31 |
| 424 | 2024-04-09 | 184,831,000 | 0 | 20.8849 | 885,000,000 | 2024-03-31 |
| 425 | 2024-04-08 | 184,831,000 | -20,000 | 20.8849 | 885,000,000 | 2024-03-31 |
| 426 | 2024-04-05 | 184,851,000 | 0 | 20.8871 | 885,000,000 | 2024-03-31 |
| 427 | 2024-04-03 | 184,851,000 | 0 | 20.8871 | 885,000,000 | 2024-03-31 |
| 428 | 2024-04-02 | 184,851,000 | 0 | 20.8871 | 885,000,000 | 2024-03-31 |
| 429 | 2024-03-28 | 184,851,000 | 0 | 20.8871 | 885,000,000 | 2024-02-29 |
| 430 | 2024-03-27 | 184,851,000 | -100,000 | 20.8871 | 885,000,000 | 2024-02-29 |
| 431 | 2024-03-26 | 184,951,000 | 0 | 20.8984 | 885,000,000 | 2024-02-29 |
| 432 | 2024-03-25 | 184,951,000 | 0 | 20.8984 | 885,000,000 | 2024-02-29 |
| 433 | 2024-03-22 | 184,951,000 | 0 | 20.8984 | 885,000,000 | 2024-02-29 |
| 434 | 2024-03-21 | 184,951,000 | 4,000 | 20.8984 | 885,000,000 | 2024-02-29 |
| 435 | 2024-03-20 | 184,947,000 | 96,000 | 20.8980 | 885,000,000 | 2024-02-29 |
| 436 | 2024-03-19 | 184,851,000 | 0 | 20.8871 | 885,000,000 | 2024-02-29 |
| 437 | 2024-03-18 | 184,851,000 | 0 | 20.8871 | 885,000,000 | 2024-02-29 |
| 438 | 2024-03-15 | 184,851,000 | 52,000 | 20.8871 | 885,000,000 | 2024-02-29 |
| 439 | 2024-03-14 | 184,799,000 | -12,000 | 20.8812 | 885,000,000 | 2024-02-29 |
| 440 | 2024-03-13 | 184,811,000 | -4,000 | 20.8826 | 885,000,000 | 2024-02-29 |
| 441 | 2024-03-12 | 184,815,000 | 0 | 20.8831 | 885,000,000 | 2024-02-29 |
| 442 | 2024-03-11 | 184,815,000 | 0 | 20.8831 | 885,000,000 | 2024-02-29 |
| 443 | 2024-03-08 | 184,815,000 | -40,000 | 20.8831 | 885,000,000 | 2024-02-29 |
| 444 | 2024-03-07 | 184,855,000 | 0 | 20.8876 | 885,000,000 | 2024-02-29 |
| 445 | 2024-03-06 | 184,855,000 | 0 | 20.8876 | 885,000,000 | 2024-02-29 |
| 446 | 2024-03-05 | 184,855,000 | 0 | 20.8876 | 885,000,000 | 2024-02-29 |
| 447 | 2024-03-04 | 184,855,000 | -36,000 | 20.8876 | 885,000,000 | 2024-02-29 |
| 448 | 2024-03-01 | 184,891,000 | 0 | 20.8916 | 885,000,000 | 2024-02-29 |
| 449 | 2024-02-29 | 184,891,000 | -4,000 | 20.8916 | 885,000,000 | 2024-02-29 |
| 450 | 2024-02-28 | 184,895,000 | 0 | 20.8921 | 885,000,000 | 2024-01-31 |
| 451 | 2024-02-27 | 184,895,000 | 0 | 20.8921 | 885,000,000 | 2024-01-31 |
| 452 | 2024-02-26 | 184,895,000 | -8,000 | 20.8921 | 885,000,000 | 2024-01-31 |
| 453 | 2024-02-23 | 184,903,000 | 0 | 20.8930 | 885,000,000 | 2024-01-31 |
| 454 | 2024-02-22 | 184,903,000 | -100,000 | 20.8930 | 885,000,000 | 2024-01-31 |
| 455 | 2024-02-21 | 185,003,000 | 0 | 20.9043 | 885,000,000 | 2024-01-31 |
| 456 | 2024-02-20 | 185,003,000 | -40,000 | 20.9043 | 885,000,000 | 2024-01-31 |
| 457 | 2024-02-19 | 185,043,000 | 0 | 20.9088 | 885,000,000 | 2024-01-31 |
| 458 | 2024-02-16 | 185,043,000 | 0 | 20.9088 | 885,000,000 | 2024-01-31 |
| 459 | 2024-02-15 | 185,043,000 | 0 | 20.9088 | 885,000,000 | 2024-01-31 |
| 460 | 2024-02-14 | 185,043,000 | 0 | 20.9088 | 885,000,000 | 2024-01-31 |
| 461 | 2024-02-09 | 185,043,000 | 0 | 20.9088 | 885,000,000 | 2024-01-31 |
| 462 | 2024-02-08 | 185,043,000 | 0 | 20.9088 | 885,000,000 | 2024-01-31 |
| 463 | 2024-02-07 | 185,043,000 | 0 | 20.9088 | 885,000,000 | 2024-01-31 |
| 464 | 2024-02-06 | 185,043,000 | 0 | 20.9088 | 885,000,000 | 2024-01-31 |
| 465 | 2024-02-05 | 185,043,000 | 68,000 | 20.9088 | 885,000,000 | 2024-01-31 |
| 466 | 2024-02-02 | 184,975,000 | 0 | 20.9011 | 885,000,000 | 2024-01-31 |
| 467 | 2024-02-01 | 184,975,000 | 0 | 20.9011 | 885,000,000 | 2024-01-31 |
| 468 | 2024-01-31 | 184,975,000 | -24,000 | 20.9011 | 885,000,000 | 2024-01-31 |
| 469 | 2024-01-30 | 184,999,000 | 0 | 20.9038 | 885,000,000 | 2023-12-31 |
| 470 | 2024-01-29 | 184,999,000 | 4,000 | 20.9038 | 885,000,000 | 2023-12-31 |
| 471 | 2024-01-26 | 184,995,000 | 0 | 20.9034 | 885,000,000 | 2023-12-31 |
| 472 | 2024-01-25 | 184,995,000 | 0 | 20.9034 | 885,000,000 | 2023-12-31 |
| 473 | 2024-01-24 | 184,995,000 | 0 | 20.9034 | 885,000,000 | 2023-12-31 |
| 474 | 2024-01-23 | 184,995,000 | 0 | 20.9034 | 885,000,000 | 2023-12-31 |
| 475 | 2024-01-22 | 184,995,000 | 0 | 20.9034 | 885,000,000 | 2023-12-31 |
| 476 | 2024-01-19 | 184,995,000 | 0 | 20.9034 | 885,000,000 | 2023-12-31 |
| 477 | 2024-01-18 | 184,995,000 | 0 | 20.9034 | 885,000,000 | 2023-12-31 |
| 478 | 2024-01-17 | 184,995,000 | 0 | 20.9034 | 885,000,000 | 2023-12-31 |
| 479 | 2024-01-16 | 184,995,000 | -40,000 | 20.9034 | 885,000,000 | 2023-12-31 |
| 480 | 2024-01-15 | 185,035,000 | -44,000 | 20.9079 | 885,000,000 | 2023-12-31 |
| 481 | 2024-01-12 | 185,079,000 | 0 | 20.9129 | 885,000,000 | 2023-12-31 |
| 482 | 2024-01-11 | 185,079,000 | -516,000 | 20.9129 | 885,000,000 | 2023-12-31 |
| 483 | 2024-01-10 | 185,595,000 | 0 | 20.9712 | 885,000,000 | 2023-12-31 |
| 484 | 2024-01-09 | 185,595,000 | -12,000 | 20.9712 | 885,000,000 | 2023-12-31 |
| 485 | 2024-01-08 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-12-31 |
| 486 | 2024-01-05 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-12-31 |
| 487 | 2024-01-04 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-12-31 |
| 488 | 2024-01-03 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-12-31 |
| 489 | 2024-01-02 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-12-31 |
| 490 | 2023-12-29 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-11-30 |
| 491 | 2023-12-28 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-11-30 |
| 492 | 2023-12-27 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-11-30 |
| 493 | 2023-12-22 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-11-30 |
| 494 | 2023-12-21 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-11-30 |
| 495 | 2023-12-20 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-11-30 |
| 496 | 2023-12-19 | 185,607,000 | 0 | 20.9725 | 885,000,000 | 2023-11-30 |
| 497 | 2023-12-18 | 185,607,000 | -40,000 | 20.9725 | 885,000,000 | 2023-11-30 |
| 498 | 2023-12-15 | 185,647,000 | 0 | 20.9771 | 885,000,000 | 2023-11-30 |
| 499 | 2023-12-14 | 185,647,000 | 0 | 20.9771 | 885,000,000 | 2023-11-30 |
| 500 | 2023-12-13 | 185,647,000 | 0 | 20.9771 | 885,000,000 | 2023-11-30 |
| 501 | 2023-12-12 | 185,647,000 | 0 | 20.9771 | 885,000,000 | 2023-11-30 |
| 502 | 2023-12-11 | 185,647,000 | -20,000 | 20.9771 | 885,000,000 | 2023-11-30 |
| 503 | 2023-12-08 | 185,667,000 | 0 | 20.9793 | 885,000,000 | 2023-11-30 |
| 504 | 2023-12-07 | 185,667,000 | 160,000 | 20.9793 | 885,000,000 | 2023-11-30 |
| 505 | 2023-12-06 | 185,507,000 | 0 | 20.9612 | 885,000,000 | 2023-11-30 |
| 506 | 2023-12-05 | 185,507,000 | 0 | 20.9612 | 885,000,000 | 2023-11-30 |
| 507 | 2023-12-04 | 185,507,000 | 0 | 20.9612 | 885,000,000 | 2023-11-30 |
| 508 | 2023-12-01 | 185,507,000 | 4,000 | 20.9612 | 885,000,000 | 2023-11-30 |
| 509 | 2023-11-30 | 185,503,000 | 0 | 20.9608 | 885,000,000 | 2023-11-30 |
| 510 | 2023-11-29 | 185,503,000 | 0 | 20.9608 | 885,000,000 | 2023-10-31 |
| 511 | 2023-11-28 | 185,503,000 | 0 | 20.9608 | 885,000,000 | 2023-10-31 |
| 512 | 2023-11-27 | 185,503,000 | 2,048,000 | 20.9608 | 885,000,000 | 2023-10-31 |
| 513 | 2023-11-24 | 183,455,000 | 0 | 20.7294 | 885,000,000 | 2023-10-31 |
| 514 | 2023-11-23 | 183,455,000 | 0 | 20.7294 | 885,000,000 | 2023-10-31 |
| 515 | 2023-11-22 | 183,455,000 | -4,000 | 20.7294 | 885,000,000 | 2023-10-31 |
| 516 | 2023-11-21 | 183,459,000 | 0 | 20.7298 | 885,000,000 | 2023-10-31 |
| 517 | 2023-11-20 | 183,459,000 | 0 | 20.7298 | 885,000,000 | 2023-10-31 |
| 518 | 2023-11-17 | 183,459,000 | 12,000 | 20.7298 | 885,000,000 | 2023-10-31 |
| 519 | 2023-11-16 | 183,447,000 | -4,000 | 20.7285 | 885,000,000 | 2023-10-31 |
| 520 | 2023-11-15 | 183,451,000 | 0 | 20.7289 | 885,000,000 | 2023-10-31 |
| 521 | 2023-11-14 | 183,451,000 | 0 | 20.7289 | 885,000,000 | 2023-10-31 |
| 522 | 2023-11-13 | 183,451,000 | 0 | 20.7289 | 885,000,000 | 2023-10-31 |
| 523 | 2023-11-10 | 183,451,000 | -12,000 | 20.7289 | 885,000,000 | 2023-10-31 |
| 524 | 2023-11-09 | 183,463,000 | 0 | 20.7303 | 885,000,000 | 2023-10-31 |
| 525 | 2023-11-08 | 183,463,000 | -20,000 | 20.7303 | 885,000,000 | 2023-10-31 |
| 526 | 2023-11-07 | 183,483,000 | 0 | 20.7325 | 885,000,000 | 2023-10-31 |
| 527 | 2023-11-06 | 183,483,000 | 0 | 20.7325 | 885,000,000 | 2023-10-31 |
| 528 | 2023-11-03 | 183,483,000 | 0 | 20.7325 | 885,000,000 | 2023-10-31 |
| 529 | 2023-11-02 | 183,483,000 | 0 | 20.7325 | 885,000,000 | 2023-10-31 |
| 530 | 2023-11-01 | 183,483,000 | 0 | 20.7325 | 885,000,000 | 2023-10-31 |
| 531 | 2023-10-31 | 183,483,000 | 0 | 20.7325 | 885,000,000 | 2023-10-31 |
| 532 | 2023-10-30 | 183,483,000 | 0 | 20.7325 | 885,000,000 | 2023-09-30 |
| 533 | 2023-10-27 | 183,483,000 | 12,000 | 20.7325 | 885,000,000 | 2023-09-30 |
| 534 | 2023-10-26 | 183,471,000 | 0 | 20.7312 | 885,000,000 | 2023-09-30 |
| 535 | 2023-10-25 | 183,471,000 | -12,000 | 20.7312 | 885,000,000 | 2023-09-30 |
| 536 | 2023-10-24 | 183,483,000 | -376,000 | 20.7325 | 885,000,000 | 2023-09-30 |
| 537 | 2023-10-20 | 183,859,000 | 0 | 20.7750 | 885,000,000 | 2023-09-30 |
| 538 | 2023-10-19 | 183,859,000 | 0 | 20.7750 | 885,000,000 | 2023-09-30 |
| 539 | 2023-10-18 | 183,859,000 | 0 | 20.7750 | 885,000,000 | 2023-09-30 |
| 540 | 2023-10-17 | 183,859,000 | 0 | 20.7750 | 885,000,000 | 2023-09-30 |
| 541 | 2023-10-16 | 183,859,000 | -4,000 | 20.7750 | 885,000,000 | 2023-09-30 |
| 542 | 2023-10-13 | 183,863,000 | 0 | 20.7755 | 885,000,000 | 2023-09-30 |
| 543 | 2023-10-12 | 183,863,000 | -4,000 | 20.7755 | 885,000,000 | 2023-09-30 |
| 544 | 2023-10-11 | 183,867,000 | 0 | 20.7759 | 885,000,000 | 2023-09-30 |
| 545 | 2023-10-10 | 183,867,000 | 0 | 20.7759 | 885,000,000 | 2023-09-30 |
| 546 | 2023-10-09 | 183,867,000 | 0 | 20.7759 | 885,000,000 | 2023-09-30 |
| 547 | 2023-10-06 | 183,867,000 | 0 | 20.7759 | 885,000,000 | 2023-09-30 |
| 548 | 2023-10-05 | 183,867,000 | 0 | 20.7759 | 885,000,000 | 2023-09-30 |
| 549 | 2023-10-04 | 183,867,000 | 0 | 20.7759 | 885,000,000 | 2023-09-30 |
| 550 | 2023-10-03 | 183,867,000 | 0 | 20.7759 | 885,000,000 | 2023-09-30 |
| 551 | 2023-09-29 | 183,867,000 | 0 | 20.7759 | 885,000,000 | 2023-08-31 |
| 552 | 2023-09-28 | 183,867,000 | -40,000 | 20.7759 | 885,000,000 | 2023-08-31 |
| 553 | 2023-09-27 | 183,907,000 | -4,000 | 20.7805 | 885,000,000 | 2023-08-31 |
| 554 | 2023-09-26 | 183,911,000 | -44,000 | 20.7809 | 885,000,000 | 2023-08-31 |
| 555 | 2023-09-25 | 183,955,000 | 0 | 20.7859 | 885,000,000 | 2023-08-31 |
| 556 | 2023-09-22 | 183,955,000 | -52,000 | 20.7859 | 885,000,000 | 2023-08-31 |
| 557 | 2023-09-21 | 184,007,000 | 880,000 | 20.7918 | 885,000,000 | 2023-08-31 |
| 558 | 2023-09-20 | 183,127,000 | 0 | 20.6923 | 885,000,000 | 2023-08-31 |
| 559 | 2023-09-19 | 183,127,000 | 0 | 20.6923 | 885,000,000 | 2023-08-31 |
| 560 | 2023-09-18 | 183,127,000 | 0 | 20.6923 | 885,000,000 | 2023-08-31 |
| 561 | 2023-09-15 | 183,127,000 | -8,000 | 20.6923 | 885,000,000 | 2023-08-31 |
| 562 | 2023-09-14 | 183,135,000 | -12,000 | 20.6932 | 885,000,000 | 2023-08-31 |
| 563 | 2023-09-13 | 183,147,000 | 0 | 20.6946 | 885,000,000 | 2023-08-31 |
| 564 | 2023-09-12 | 183,147,000 | -8,000 | 20.6946 | 885,000,000 | 2023-08-31 |
| 565 | 2023-09-11 | 183,155,000 | -52,000 | 20.6955 | 885,000,000 | 2023-08-31 |
| 566 | 2023-09-07 | 183,207,000 | -8,000 | 20.7014 | 885,000,000 | 2023-08-31 |
| 567 | 2023-09-06 | 183,215,000 | 28,000 | 20.7023 | 885,000,000 | 2023-08-31 |
| 568 | 2023-09-05 | 183,187,000 | -4,000 | 20.6991 | 885,000,000 | 2023-08-31 |
| 569 | 2023-09-04 | 183,191,000 | 4,000 | 20.6995 | 885,000,000 | 2023-08-31 |
| 570 | 2023-08-31 | 183,187,000 | 0 | 20.6991 | 885,000,000 | 2023-08-31 |
| 571 | 2023-08-30 | 183,187,000 | 0 | 20.6991 | 885,000,000 | 2023-08-11 |
| 572 | 2023-08-29 | 183,187,000 | -4,000 | 20.6991 | 885,000,000 | 2023-08-11 |
| 573 | 2023-08-28 | 183,191,000 | -24,000 | 20.6995 | 885,000,000 | 2023-08-11 |
| 574 | 2023-08-25 | 183,215,000 | 0 | 20.7023 | 885,000,000 | 2023-08-11 |
| 575 | 2023-08-24 | 183,215,000 | 0 | 20.7023 | 885,000,000 | 2023-08-11 |
| 576 | 2023-08-23 | 183,215,000 | 0 | 20.7023 | 885,000,000 | 2023-08-11 |
| 577 | 2023-08-22 | 183,215,000 | 0 | 20.7023 | 885,000,000 | 2023-08-11 |
| 578 | 2023-08-21 | 183,215,000 | 0 | 20.7023 | 885,000,000 | 2023-08-11 |
| 579 | 2023-08-18 | 183,215,000 | -4,000 | 20.7023 | 885,000,000 | 2023-08-11 |
| 580 | 2023-08-17 | 183,219,000 | -4,000 | 20.7027 | 885,000,000 | 2023-08-11 |
| 581 | 2023-08-16 | 183,223,000 | 0 | 20.7032 | 885,000,000 | 2023-08-11 |
| 582 | 2023-08-15 | 183,223,000 | 0 | 20.7032 | 885,000,000 | 2023-08-11 |
| 583 | 2023-08-14 | 183,223,000 | 0 | 20.7032 | 885,000,000 | 2023-08-11 |
| 584 | 2023-08-11 | 183,223,000 | 0 | 20.7032 | 885,000,000 | 2023-08-11 |
| 585 | 2023-08-10 | 183,223,000 | 0 | 24.6765 | 742,500,000 | 2023-07-31 |
| 586 | 2023-08-09 | 183,223,000 | 0 | 24.6765 | 742,500,000 | 2023-07-31 |
| 587 | 2023-08-08 | 183,223,000 | 0 | 24.6765 | 742,500,000 | 2023-07-31 |
| 588 | 2023-08-07 | 183,223,000 | -12,000 | 24.6765 | 742,500,000 | 2023-07-31 |
| 589 | 2023-08-04 | 183,235,000 | 0 | 24.6781 | 742,500,000 | 2023-07-31 |
| 590 | 2023-08-03 | 183,235,000 | -48,000 | 24.6781 | 742,500,000 | 2023-07-31 |
| 591 | 2023-08-02 | 183,283,000 | 0 | 24.6846 | 742,500,000 | 2023-07-31 |
| 592 | 2023-08-01 | 183,283,000 | 0 | 24.6846 | 742,500,000 | 2023-07-31 |
| 593 | 2023-07-31 | 183,283,000 | 0 | 24.6846 | 742,500,000 | 2023-07-31 |
| 594 | 2023-07-28 | 183,283,000 | 0 | 24.6846 | 742,500,000 | 2023-06-30 |
| 595 | 2023-07-27 | 183,283,000 | 0 | 24.6846 | 742,500,000 | 2023-06-30 |
| 596 | 2023-07-26 | 183,283,000 | 0 | 24.6846 | 742,500,000 | 2023-06-30 |
| 597 | 2023-07-25 | 183,283,000 | 0 | 24.6846 | 742,500,000 | 2023-06-30 |
| 598 | 2023-07-24 | 183,283,000 | -4,000 | 24.6846 | 742,500,000 | 2023-06-30 |
| 599 | 2023-07-21 | 183,287,000 | 0 | 24.6851 | 742,500,000 | 2023-06-30 |
| 600 | 2023-07-20 | 183,287,000 | 0 | 24.6851 | 742,500,000 | 2023-06-30 |
| 601 | 2023-07-19 | 183,287,000 | -8,000 | 24.6851 | 742,500,000 | 2023-06-30 |
| 602 | 2023-07-18 | 183,295,000 | -656,000 | 24.6862 | 742,500,000 | 2023-06-30 |
| 603 | 2023-07-14 | 183,951,000 | -4,000 | 24.7745 | 742,500,000 | 2023-06-30 |
| 604 | 2023-07-13 | 183,955,000 | 0 | 24.7751 | 742,500,000 | 2023-06-30 |
| 605 | 2023-07-12 | 183,955,000 | 0 | 24.7751 | 742,500,000 | 2023-06-30 |
| 606 | 2023-07-11 | 183,955,000 | 0 | 24.7751 | 742,500,000 | 2023-06-30 |
| 607 | 2023-07-10 | 183,955,000 | 0 | 24.7751 | 742,500,000 | 2023-06-30 |
| 608 | 2023-07-07 | 183,955,000 | 0 | 24.7751 | 742,500,000 | 2023-06-30 |
| 609 | 2023-07-06 | 183,955,000 | 0 | 24.7751 | 742,500,000 | 2023-06-30 |
| 610 | 2023-07-05 | 183,955,000 | 0 | 24.7751 | 742,500,000 | 2023-06-30 |
| 611 | 2023-07-04 | 183,955,000 | 0 | 24.7751 | 742,500,000 | 2023-06-30 |
| 612 | 2023-07-03 | 183,955,000 | 0 | 24.7751 | 742,500,000 | 2023-06-30 |
| 613 | 2023-06-30 | 183,955,000 | 0 | 24.7751 | 742,500,000 | 2023-06-30 |
| 614 | 2023-06-29 | 183,955,000 | -4,000 | 24.7751 | 742,500,000 | 2023-05-31 |
| 615 | 2023-06-28 | 183,959,000 | 0 | 24.7756 | 742,500,000 | 2023-05-31 |
| 616 | 2023-06-27 | 183,959,000 | 0 | 24.7756 | 742,500,000 | 2023-05-31 |
| 617 | 2023-06-26 | 183,959,000 | 0 | 24.7756 | 742,500,000 | 2023-05-31 |
| 618 | 2023-06-23 | 183,959,000 | 0 | 24.7756 | 742,500,000 | 2023-05-31 |
| 619 | 2023-06-21 | 183,959,000 | 0 | 24.7756 | 742,500,000 | 2023-05-31 |
| 620 | 2023-06-20 | 183,959,000 | 0 | 24.7756 | 742,500,000 | 2023-05-31 |
| 621 | 2023-06-19 | 183,959,000 | -84,000 | 24.7756 | 742,500,000 | 2023-05-31 |
| 622 | 2023-06-16 | 184,043,000 | 0 | 24.7869 | 742,500,000 | 2023-05-31 |
| 623 | 2023-06-15 | 184,043,000 | 0 | 24.7869 | 742,500,000 | 2023-05-31 |
| 624 | 2023-06-14 | 184,043,000 | 0 | 24.7869 | 742,500,000 | 2023-05-31 |
| 625 | 2023-06-13 | 184,043,000 | -40,000 | 24.7869 | 742,500,000 | 2023-05-31 |
| 626 | 2023-06-12 | 184,083,000 | -32,000 | 24.7923 | 742,500,000 | 2023-05-31 |
| 627 | 2023-06-09 | 184,115,000 | 0 | 24.7966 | 742,500,000 | 2023-05-31 |
| 628 | 2023-06-08 | 184,115,000 | 0 | 24.7966 | 742,500,000 | 2023-05-31 |
| 629 | 2023-06-07 | 184,115,000 | 0 | 24.7966 | 742,500,000 | 2023-05-31 |
| 630 | 2023-06-06 | 184,115,000 | -40,000 | 24.7966 | 742,500,000 | 2023-05-31 |
| 631 | 2023-06-05 | 184,155,000 | -80,000 | 24.8020 | 742,500,000 | 2023-05-31 |
| 632 | 2023-06-02 | 184,235,000 | -40,000 | 24.8128 | 742,500,000 | 2023-05-31 |
| 633 | 2023-06-01 | 184,275,000 | 0 | 24.8182 | 742,500,000 | 2023-05-31 |
| 634 | 2023-05-31 | 184,275,000 | -60,000 | 24.8182 | 742,500,000 | 2023-05-31 |
| 635 | 2023-05-30 | 184,335,000 | -24,000 | 24.8263 | 742,500,000 | 2023-04-30 |
| 636 | 2023-05-29 | 184,359,000 | 0 | 24.8295 | 742,500,000 | 2023-04-30 |
| 637 | 2023-05-25 | 184,359,000 | 0 | 24.8295 | 742,500,000 | 2023-04-30 |
| 638 | 2023-05-24 | 184,359,000 | 0 | 24.8295 | 742,500,000 | 2023-04-30 |
| 639 | 2023-05-23 | 184,359,000 | 168,000 | 24.8295 | 742,500,000 | 2023-04-30 |
| 640 | 2023-05-22 | 184,191,000 | 0 | 24.8069 | 742,500,000 | 2023-04-30 |
| 641 | 2023-05-19 | 184,191,000 | -40,000 | 24.8069 | 742,500,000 | 2023-04-30 |
| 642 | 2023-05-18 | 184,231,000 | 0 | 24.8123 | 742,500,000 | 2023-04-30 |
| 643 | 2023-05-17 | 184,231,000 | 4,000 | 24.8123 | 742,500,000 | 2023-04-30 |
| 644 | 2023-05-16 | 184,227,000 | 0 | 24.8117 | 742,500,000 | 2023-04-30 |
| 645 | 2023-05-15 | 184,227,000 | 16,000 | 24.8117 | 742,500,000 | 2023-04-30 |
| 646 | 2023-05-12 | 184,211,000 | 4,000 | 24.8096 | 742,500,000 | 2023-04-30 |
| 647 | 2023-05-11 | 184,207,000 | -12,000 | 24.8090 | 742,500,000 | 2023-04-30 |
| 648 | 2023-05-10 | 184,219,000 | -4,000 | 24.8106 | 742,500,000 | 2023-04-30 |
| 649 | 2023-05-09 | 184,223,000 | 4,000 | 24.8112 | 742,500,000 | 2023-04-30 |
| 650 | 2023-05-08 | 184,219,000 | 0 | 24.8106 | 742,500,000 | 2023-04-30 |
| 651 | 2023-05-05 | 184,219,000 | 0 | 24.8106 | 742,500,000 | 2023-04-30 |
| 652 | 2023-05-04 | 184,219,000 | -4,000 | 24.8106 | 742,500,000 | 2023-04-30 |
| 653 | 2023-05-03 | 184,223,000 | 4,000 | 24.8112 | 742,500,000 | 2023-04-30 |
| 654 | 2023-05-02 | 184,219,000 | 52,000 | 24.8106 | 742,500,000 | 2023-04-30 |
| 655 | 2023-04-28 | 184,167,000 | 8,000 | 24.8036 | 742,500,000 | 2023-03-31 |
| 656 | 2023-04-27 | 184,159,000 | 12,000 | 24.8026 | 742,500,000 | 2023-03-31 |
| 657 | 2023-04-26 | 184,147,000 | 40,000 | 24.8009 | 742,500,000 | 2023-03-31 |
| 658 | 2023-04-25 | 184,107,000 | 0 | 24.7956 | 742,500,000 | 2023-03-31 |
| 659 | 2023-04-24 | 184,107,000 | -96,000 | 24.7956 | 742,500,000 | 2023-03-31 |
| 660 | 2023-04-21 | 184,203,000 | -4,000 | 24.8085 | 742,500,000 | 2023-03-31 |
| 661 | 2023-04-20 | 184,207,000 | 76,000 | 24.8090 | 742,500,000 | 2023-03-31 |
| 662 | 2023-04-19 | 184,131,000 | 52,000 | 24.7988 | 742,500,000 | 2023-03-31 |
| 663 | 2023-04-18 | 184,079,000 | 8,040,000 | 24.7918 | 742,500,000 | 2023-03-31 |
| 664 | 2023-04-17 | 176,039,000 | 0 | 23.7090 | 742,500,000 | 2023-03-31 |
| 665 | 2023-04-14 | 176,039,000 | -108,000 | 23.7090 | 742,500,000 | 2023-03-31 |
| 666 | 2023-04-13 | 176,147,000 | 16,000 | 23.7235 | 742,500,000 | 2023-03-31 |
| 667 | 2023-04-12 | 176,131,000 | -20,000 | 23.7213 | 742,500,000 | 2023-03-31 |
| 668 | 2023-04-11 | 176,151,000 | 0 | 23.7240 | 742,500,000 | 2023-03-31 |
| 669 | 2023-04-06 | 176,151,000 | 0 | 23.7240 | 742,500,000 | 2023-03-31 |
| 670 | 2023-04-04 | 176,151,000 | -16,000 | 23.7240 | 742,500,000 | 2023-03-31 |
| 671 | 2023-04-03 | 176,167,000 | -16,000 | 23.7262 | 742,500,000 | 2023-03-31 |
| 672 | 2023-03-31 | 176,183,000 | 0 | 23.7284 | 742,500,000 | 2023-03-31 |
| 673 | 2023-03-30 | 176,183,000 | 0 | 23.7284 | 742,500,000 | 2023-02-28 |
| 674 | 2023-03-29 | 176,183,000 | -8,000 | 23.7284 | 742,500,000 | 2023-02-28 |
| 675 | 2023-03-28 | 176,191,000 | -8,000 | 23.7294 | 742,500,000 | 2023-02-28 |
| 676 | 2023-03-27 | 176,199,000 | -80,000 | 23.7305 | 742,500,000 | 2023-02-28 |
| 677 | 2023-03-24 | 176,279,000 | -828,000 | 23.7413 | 742,500,000 | 2023-02-28 |
| 678 | 2023-03-23 | 177,107,000 | -12,000 | 23.8528 | 742,500,000 | 2023-02-28 |
| 679 | 2023-03-22 | 177,119,000 | -4,000 | 23.8544 | 742,500,000 | 2023-02-28 |
| 680 | 2023-03-21 | 177,123,000 | 0 | 23.8549 | 742,500,000 | 2023-02-28 |
| 681 | 2023-03-20 | 177,123,000 | 0 | 23.8549 | 742,500,000 | 2023-02-28 |
| 682 | 2023-03-17 | 177,123,000 | 0 | 23.8549 | 742,500,000 | 2023-02-28 |
| 683 | 2023-03-16 | 177,123,000 | 0 | 23.8549 | 742,500,000 | 2023-02-28 |
| 684 | 2023-03-15 | 177,123,000 | 136,000 | 23.8549 | 742,500,000 | 2023-02-28 |
| 685 | 2023-03-14 | 176,987,000 | -8,000 | 23.8366 | 742,500,000 | 2023-02-28 |
| 686 | 2023-03-13 | 176,995,000 | -168,000 | 23.8377 | 742,500,000 | 2023-02-28 |
| 687 | 2023-03-10 | 177,163,000 | 0 | 23.8603 | 742,500,000 | 2023-02-28 |
| 688 | 2023-03-09 | 177,163,000 | -132,000 | 23.8603 | 742,500,000 | 2023-02-28 |
| 689 | 2023-03-08 | 177,295,000 | 0 | 23.8781 | 742,500,000 | 2023-02-28 |
| 690 | 2023-03-07 | 177,295,000 | -232,000 | 23.8781 | 742,500,000 | 2023-02-28 |
| 691 | 2023-03-06 | 177,527,000 | 0 | 23.9094 | 742,500,000 | 2023-02-28 |
| 692 | 2023-03-03 | 177,527,000 | 0 | 23.9094 | 742,500,000 | 2023-02-28 |
| 693 | 2023-03-02 | 177,527,000 | 0 | 23.9094 | 742,500,000 | 2023-02-28 |
| 694 | 2023-03-01 | 177,527,000 | 0 | 23.9094 | 742,500,000 | 2023-02-28 |
| 695 | 2023-02-28 | 177,527,000 | 0 | 23.9094 | 742,500,000 | 2023-02-28 |
| 696 | 2023-02-27 | 177,527,000 | 0 | 23.9094 | 742,500,000 | 2023-01-31 |
| 697 | 2023-02-24 | 177,527,000 | 0 | 23.9094 | 742,500,000 | 2023-01-31 |
| 698 | 2023-02-23 | 177,527,000 | 36,000 | 23.9094 | 742,500,000 | 2023-01-31 |
| 699 | 2023-02-22 | 177,491,000 | -236,000 | 23.9045 | 742,500,000 | 2023-01-31 |
| 700 | 2023-02-21 | 177,727,000 | -176,000 | 23.9363 | 742,500,000 | 2023-01-31 |
| 701 | 2023-02-20 | 177,903,000 | -236,000 | 23.9600 | 742,500,000 | 2023-01-31 |
| 702 | 2023-02-17 | 178,139,000 | 0 | 23.9918 | 742,500,000 | 2023-01-31 |
| 703 | 2023-02-16 | 178,139,000 | 0 | 23.9918 | 742,500,000 | 2023-01-31 |
| 704 | 2023-02-15 | 178,139,000 | -48,000 | 23.9918 | 742,500,000 | 2023-01-31 |
| 705 | 2023-02-14 | 178,187,000 | -192,000 | 23.9982 | 742,500,000 | 2023-01-31 |
| 706 | 2023-02-13 | 178,379,000 | -288,000 | 24.0241 | 742,500,000 | 2023-01-31 |
| 707 | 2023-02-10 | 178,667,000 | 0 | 24.0629 | 742,500,000 | 2023-01-31 |
| 708 | 2023-02-09 | 178,667,000 | -788,000 | 24.0629 | 742,500,000 | 2023-01-31 |
| 709 | 2023-02-08 | 179,455,000 | -240,000 | 24.1690 | 742,500,000 | 2023-01-31 |
| 710 | 2023-02-07 | 179,695,000 | 0 | 24.2013 | 742,500,000 | 2023-01-31 |
| 711 | 2023-02-06 | 179,695,000 | -20,000 | 24.2013 | 742,500,000 | 2023-01-31 |
| 712 | 2023-02-03 | 179,715,000 | -172,000 | 24.2040 | 742,500,000 | 2023-01-31 |
| 713 | 2023-02-02 | 179,887,000 | 36,000 | 24.2272 | 742,500,000 | 2023-01-31 |
| 714 | 2023-02-01 | 179,851,000 | -168,000 | 24.2224 | 742,500,000 | 2023-01-31 |
| 715 | 2023-01-31 | 180,019,000 | 4,000 | 24.2450 | 742,500,000 | 2023-01-31 |
| 716 | 2023-01-30 | 180,015,000 | 0 | 24.2444 | 742,500,000 | 2022-12-31 |
| 717 | 2023-01-27 | 180,015,000 | 0 | 24.2444 | 742,500,000 | 2022-12-31 |
| 718 | 2023-01-26 | 180,015,000 | 0 | 24.2444 | 742,500,000 | 2022-12-31 |
| 719 | 2023-01-20 | 180,015,000 | 200,000 | 24.2444 | 742,500,000 | 2022-12-31 |
| 720 | 2023-01-19 | 179,815,000 | 1,000,000 | 24.2175 | 742,500,000 | 2022-12-31 |
| 721 | 2023-01-18 | 178,815,000 | -44,000 | 24.0828 | 742,500,000 | 2022-12-31 |
| 722 | 2023-01-17 | 178,859,000 | 0 | 24.0888 | 742,500,000 | 2022-12-31 |
| 723 | 2023-01-16 | 178,859,000 | -20,000 | 24.0888 | 742,500,000 | 2022-12-31 |
| 724 | 2023-01-13 | 178,879,000 | 96,000 | 24.0914 | 742,500,000 | 2022-12-31 |
| 725 | 2023-01-12 | 178,783,000 | -28,000 | 24.0785 | 742,500,000 | 2022-12-31 |
| 726 | 2023-01-11 | 178,811,000 | -96,000 | 24.0823 | 742,500,000 | 2022-12-31 |
| 727 | 2023-01-10 | 178,907,000 | -16,000 | 24.0952 | 742,500,000 | 2022-12-31 |
| 728 | 2023-01-09 | 178,923,000 | 64,000 | 24.0974 | 742,500,000 | 2022-12-31 |
| 729 | 2023-01-06 | 178,859,000 | -44,000 | 24.0888 | 742,500,000 | 2022-12-31 |
| 730 | 2023-01-05 | 178,903,000 | 12,000 | 24.0947 | 742,500,000 | 2022-12-31 |
| 731 | 2023-01-04 | 178,891,000 | 184,000 | 24.0931 | 742,500,000 | 2022-12-31 |
| 732 | 2023-01-03 | 178,707,000 | 228,000 | 24.0683 | 742,500,000 | 2022-12-31 |
| 733 | 2022-12-30 | 178,479,000 | -84,000 | 24.0376 | 742,500,000 | 2022-11-30 |
| 734 | 2022-12-29 | 178,563,000 | 204,000 | 24.0489 | 742,500,000 | 2022-11-30 |
| 735 | 2022-12-28 | 178,359,000 | -44,000 | 24.0214 | 742,500,000 | 2022-11-30 |
| 736 | 2022-12-23 | 178,403,000 | 0 | 24.0273 | 742,500,000 | 2022-11-30 |
| 737 | 2022-12-22 | 178,403,000 | 0 | 24.0273 | 742,500,000 | 2022-11-30 |
| 738 | 2022-12-21 | 178,403,000 | 40,000 | 24.0273 | 742,500,000 | 2022-11-30 |
| 739 | 2022-12-20 | 178,363,000 | 8,000 | 24.0220 | 742,500,000 | 2022-11-30 |
| 740 | 2022-12-19 | 178,355,000 | -184,000 | 24.0209 | 742,500,000 | 2022-11-30 |
| 741 | 2022-12-16 | 178,539,000 | -24,000 | 24.0457 | 742,500,000 | 2022-11-30 |
| 742 | 2022-12-15 | 178,563,000 | 0 | 24.0489 | 742,500,000 | 2022-11-30 |
| 743 | 2022-12-14 | 178,563,000 | 4,000 | 24.0489 | 742,500,000 | 2022-11-30 |
| 744 | 2022-12-13 | 178,559,000 | -4,000 | 24.0484 | 742,500,000 | 2022-11-30 |
| 745 | 2022-12-12 | 178,563,000 | 168,000 | 24.0489 | 742,500,000 | 2022-11-30 |
| 746 | 2022-12-09 | 178,395,000 | -4,000 | 24.0263 | 742,500,000 | 2022-11-30 |
| 747 | 2022-12-08 | 178,399,000 | 44,000 | 24.0268 | 742,500,000 | 2022-11-30 |
| 748 | 2022-12-07 | 178,355,000 | 80,000 | 24.0209 | 742,500,000 | 2022-11-30 |
| 749 | 2022-12-06 | 178,275,000 | -16,000 | 24.0101 | 742,500,000 | 2022-11-30 |
| 750 | 2022-12-05 | 178,291,000 | 16,000 | 24.0123 | 742,500,000 | 2022-11-30 |
| 751 | 2022-12-02 | 178,275,000 | 32,000 | 24.0101 | 742,500,000 | 2022-11-30 |
| 752 | 2022-12-01 | 178,243,000 | 0 | 24.0058 | 742,500,000 | 2022-11-30 |
| 753 | 2022-11-30 | 178,243,000 | 0 | 24.0058 | 742,500,000 | 2022-11-30 |
| 754 | 2022-11-29 | 178,243,000 | 0 | 24.0058 | 742,500,000 | 2022-10-31 |
| 755 | 2022-11-28 | 178,243,000 | -8,000 | 24.0058 | 742,500,000 | 2022-10-31 |
| 756 | 2022-11-25 | 178,251,000 | -4,000 | 24.0069 | 742,500,000 | 2022-10-31 |
| 757 | 2022-11-24 | 178,255,000 | 0 | 24.0074 | 742,500,000 | 2022-10-31 |
| 758 | 2022-11-23 | 178,255,000 | 284,000 | 24.0074 | 742,500,000 | 2022-10-31 |
| 759 | 2022-11-22 | 177,971,000 | 0 | 23.9692 | 742,500,000 | 2022-10-31 |
| 760 | 2022-11-21 | 177,971,000 | 0 | 23.9692 | 742,500,000 | 2022-10-31 |
| 761 | 2022-11-18 | 177,971,000 | 16,000 | 23.9692 | 742,500,000 | 2022-10-31 |
| 762 | 2022-11-17 | 177,955,000 | 48,000 | 23.9670 | 742,500,000 | 2022-10-31 |
| 763 | 2022-11-16 | 177,907,000 | 4,000 | 23.9605 | 742,500,000 | 2022-10-31 |
| 764 | 2022-11-15 | 177,903,000 | -48,000 | 23.9600 | 742,500,000 | 2022-10-31 |
| 765 | 2022-11-14 | 177,951,000 | 0 | 23.9665 | 742,500,000 | 2022-10-31 |
| 766 | 2022-11-11 | 177,951,000 | 0 | 23.9665 | 742,500,000 | 2022-10-31 |
| 767 | 2022-11-10 | 177,951,000 | 4,000 | 23.9665 | 742,500,000 | 2022-10-31 |
| 768 | 2022-11-09 | 177,947,000 | 0 | 23.9659 | 742,500,000 | 2022-10-31 |
| 769 | 2022-11-08 | 177,947,000 | 0 | 23.9659 | 742,500,000 | 2022-10-31 |
| 770 | 2022-11-07 | 177,947,000 | 0 | 23.9659 | 742,500,000 | 2022-10-31 |
| 771 | 2022-11-04 | 177,947,000 | -12,000 | 23.9659 | 742,500,000 | 2022-10-31 |
| 772 | 2022-11-03 | 177,959,000 | 0 | 23.9675 | 742,500,000 | 2022-10-31 |
| 773 | 2022-11-02 | 177,959,000 | 0 | 23.9675 | 742,500,000 | 2022-10-31 |
| 774 | 2022-11-01 | 177,959,000 | 0 | 23.9675 | 742,500,000 | 2022-10-31 |
| 775 | 2022-10-31 | 177,959,000 | 0 | 23.9675 | 742,500,000 | 2022-10-31 |
| 776 | 2022-10-28 | 177,959,000 | 0 | 23.9675 | 742,500,000 | 2022-09-30 |
| 777 | 2022-10-27 | 177,959,000 | 0 | 23.9675 | 742,500,000 | 2022-09-30 |
| 778 | 2022-10-26 | 177,959,000 | 44,000 | 23.9675 | 742,500,000 | 2022-09-30 |
| 779 | 2022-10-25 | 177,915,000 | 0 | 23.9616 | 742,500,000 | 2022-09-30 |
| 780 | 2022-10-24 | 177,915,000 | 8,000 | 23.9616 | 742,500,000 | 2022-09-30 |
| 781 | 2022-10-21 | 177,907,000 | -8,000 | 23.9605 | 742,500,000 | 2022-09-30 |
| 782 | 2022-10-20 | 177,915,000 | -24,000 | 23.9616 | 742,500,000 | 2022-09-30 |
| 783 | 2022-10-19 | 177,939,000 | 0 | 23.9648 | 742,500,000 | 2022-09-30 |
| 784 | 2022-10-18 | 177,939,000 | 4,000 | 23.9648 | 742,500,000 | 2022-09-30 |
| 785 | 2022-10-17 | 177,935,000 | 20,000 | 23.9643 | 742,500,000 | 2022-09-30 |
| 786 | 2022-10-14 | 177,915,000 | -8,000 | 23.9616 | 742,500,000 | 2022-09-30 |
| 787 | 2022-10-13 | 177,923,000 | 0 | 23.9627 | 742,500,000 | 2022-09-30 |
| 788 | 2022-10-12 | 177,923,000 | 0 | 23.9627 | 742,500,000 | 2022-09-30 |
| 789 | 2022-10-11 | 177,923,000 | 0 | 23.9627 | 742,500,000 | 2022-09-30 |
| 790 | 2022-10-10 | 177,923,000 | -40,000 | 23.9627 | 742,500,000 | 2022-09-30 |
| 791 | 2022-10-07 | 177,963,000 | 0 | 23.9681 | 742,500,000 | 2022-09-30 |
| 792 | 2022-10-06 | 177,963,000 | 0 | 23.9681 | 742,500,000 | 2022-09-30 |
| 793 | 2022-10-05 | 177,963,000 | 0 | 23.9681 | 742,500,000 | 2022-09-30 |
| 794 | 2022-10-03 | 177,963,000 | -8,000 | 23.9681 | 742,500,000 | 2022-09-30 |
| 795 | 2022-09-30 | 177,971,000 | 0 | 23.9692 | 742,500,000 | 2022-09-30 |
| 796 | 2022-09-29 | 177,971,000 | 0 | 23.9692 | 742,500,000 | 2022-08-31 |
| 797 | 2022-09-28 | 177,971,000 | 0 | 23.9692 | 742,500,000 | 2022-08-31 |
| 798 | 2022-09-27 | 177,971,000 | -1,068,000 | 23.9692 | 742,500,000 | 2022-08-31 |
| 799 | 2022-09-26 | 179,039,000 | 0 | 24.1130 | 742,500,000 | 2022-08-31 |
| 800 | 2022-09-23 | 179,039,000 | -28,000 | 24.1130 | 742,500,000 | 2022-08-31 |
| 801 | 2022-09-22 | 179,067,000 | -4,000 | 24.1168 | 742,500,000 | 2022-08-31 |
| 802 | 2022-09-21 | 179,071,000 | 0 | 24.1173 | 742,500,000 | 2022-08-31 |
| 803 | 2022-09-20 | 179,071,000 | 0 | 24.1173 | 742,500,000 | 2022-08-31 |
| 804 | 2022-09-19 | 179,071,000 | 0 | 24.1173 | 742,500,000 | 2022-08-31 |
| 805 | 2022-09-16 | 179,071,000 | 0 | 24.1173 | 742,500,000 | 2022-08-31 |
| 806 | 2022-09-15 | 179,071,000 | -28,000 | 24.1173 | 742,500,000 | 2022-08-31 |
| 807 | 2022-09-14 | 179,099,000 | -4,000 | 24.1211 | 742,500,000 | 2022-08-31 |
| 808 | 2022-09-13 | 179,103,000 | -24,000 | 24.1216 | 742,500,000 | 2022-08-31 |
| 809 | 2022-09-09 | 179,127,000 | 0 | 24.1248 | 742,500,000 | 2022-08-31 |
| 810 | 2022-09-08 | 179,127,000 | 28,000 | 24.1248 | 742,500,000 | 2022-08-31 |
| 811 | 2022-09-07 | 179,099,000 | -36,000 | 24.1211 | 742,500,000 | 2022-08-31 |
| 812 | 2022-09-06 | 179,135,000 | 0 | 24.1259 | 742,500,000 | 2022-08-31 |
| 813 | 2022-09-05 | 179,135,000 | 12,000 | 24.1259 | 742,500,000 | 2022-08-31 |
| 814 | 2022-09-02 | 179,123,000 | 0 | 24.1243 | 742,500,000 | 2022-08-31 |
| 815 | 2022-09-01 | 179,123,000 | 0 | 24.1243 | 742,500,000 | 2022-08-31 |
| 816 | 2022-08-31 | 179,123,000 | 0 | 24.1243 | 742,500,000 | 2022-08-31 |
| 817 | 2022-08-30 | 179,123,000 | 4,000 | 24.1243 | 742,500,000 | 2022-07-31 |
| 818 | 2022-08-29 | 179,119,000 | 0 | 24.1238 | 742,500,000 | 2022-07-31 |
| 819 | 2022-08-26 | 179,119,000 | -160,000 | 24.1238 | 742,500,000 | 2022-07-31 |
| 820 | 2022-08-25 | 179,279,000 | -52,000 | 24.1453 | 742,500,000 | 2022-07-31 |
| 821 | 2022-08-24 | 179,331,000 | -36,000 | 24.1523 | 742,500,000 | 2022-07-31 |
| 822 | 2022-08-23 | 179,367,000 | 4,000 | 24.1572 | 742,500,000 | 2022-07-31 |
| 823 | 2022-08-22 | 179,363,000 | 0 | 24.1566 | 742,500,000 | 2022-07-31 |
| 824 | 2022-08-19 | 179,363,000 | -32,000 | 24.1566 | 742,500,000 | 2022-07-31 |
| 825 | 2022-08-18 | 179,395,000 | 0 | 24.1609 | 742,500,000 | 2022-07-31 |
| 826 | 2022-08-17 | 179,395,000 | 0 | 24.1609 | 742,500,000 | 2022-07-31 |
| 827 | 2022-08-16 | 179,395,000 | 0 | 24.1609 | 742,500,000 | 2022-07-31 |
| 828 | 2022-08-15 | 179,395,000 | 0 | 24.1609 | 742,500,000 | 2022-07-31 |
| 829 | 2022-08-12 | 179,395,000 | 0 | 24.1609 | 742,500,000 | 2022-07-31 |
| 830 | 2022-08-11 | 179,395,000 | 0 | 24.1609 | 742,500,000 | 2022-07-31 |
| 831 | 2022-08-10 | 179,395,000 | -52,000 | 24.1609 | 742,500,000 | 2022-07-31 |
| 832 | 2022-08-09 | 179,447,000 | -40,000 | 24.1679 | 742,500,000 | 2022-07-31 |
| 833 | 2022-08-08 | 179,487,000 | -12,000 | 24.1733 | 742,500,000 | 2022-07-31 |
| 834 | 2022-08-05 | 179,499,000 | -12,000 | 24.1749 | 742,500,000 | 2022-07-31 |
| 835 | 2022-08-04 | 179,511,000 | -4,000 | 24.1766 | 742,500,000 | 2022-07-31 |
| 836 | 2022-08-03 | 179,515,000 | -84,000 | 24.1771 | 742,500,000 | 2022-07-31 |
| 837 | 2022-08-02 | 179,599,000 | 0 | 24.1884 | 742,500,000 | 2022-07-31 |
| 838 | 2022-08-01 | 179,599,000 | 0 | 24.1884 | 742,500,000 | 2022-07-31 |
| 839 | 2022-07-29 | 179,599,000 | 20,000 | 24.1884 | 742,500,000 | 2022-06-30 |
| 840 | 2022-07-28 | 179,579,000 | 28,000 | 24.1857 | 742,500,000 | 2022-06-30 |
| 841 | 2022-07-27 | 179,551,000 | 0 | 24.1820 | 742,500,000 | 2022-06-30 |
| 842 | 2022-07-26 | 179,551,000 | 0 | 24.1820 | 742,500,000 | 2022-06-30 |
| 843 | 2022-07-25 | 179,551,000 | 0 | 24.1820 | 742,500,000 | 2022-06-30 |
| 844 | 2022-07-22 | 179,551,000 | 4,000 | 24.1820 | 742,500,000 | 2022-06-30 |
| 845 | 2022-07-21 | 179,547,000 | 132,000 | 24.1814 | 742,500,000 | 2022-06-30 |
| 846 | 2022-07-20 | 179,415,000 | -180,000 | 24.1636 | 742,500,000 | 2022-06-30 |
| 847 | 2022-07-19 | 179,595,000 | 0 | 24.1879 | 742,500,000 | 2022-06-30 |
| 848 | 2022-07-18 | 179,595,000 | 0 | 24.1879 | 742,500,000 | 2022-06-30 |
| 849 | 2022-07-15 | 179,595,000 | -24,000 | 24.1879 | 742,500,000 | 2022-06-30 |
| 850 | 2022-07-14 | 179,619,000 | 0 | 24.1911 | 742,500,000 | 2022-06-30 |
| 851 | 2022-07-13 | 179,619,000 | -124,000 | 24.1911 | 742,500,000 | 2022-06-30 |
| 852 | 2022-07-12 | 179,743,000 | 4,000 | 24.2078 | 742,500,000 | 2022-06-30 |
| 853 | 2022-07-11 | 179,739,000 | -160,000 | 24.2073 | 742,500,000 | 2022-06-30 |
| 854 | 2022-07-08 | 179,899,000 | -152,000 | 24.2288 | 742,500,000 | 2022-06-30 |
| 855 | 2022-07-07 | 180,051,000 | -304,000 | 24.2493 | 742,500,000 | 2022-06-30 |
| 856 | 2022-07-06 | 180,355,000 | -112,000 | 24.2902 | 742,500,000 | 2022-06-30 |
| 857 | 2022-07-05 | 180,467,000 | -8,000 | 24.3053 | 742,500,000 | 2022-06-30 |
| 858 | 2022-07-04 | 180,475,000 | -8,000 | 24.3064 | 742,500,000 | 2022-06-30 |
| 859 | 2022-06-30 | 180,483,000 | 32,000 | 24.3075 | 742,500,000 | 2022-06-30 |
| 860 | 2022-06-29 | 180,451,000 | 4,000 | 24.3032 | 742,500,000 | 2022-05-31 |
| 861 | 2022-06-28 | 180,447,000 | -40,000 | 24.3026 | 742,500,000 | 2022-05-31 |
| 862 | 2022-06-27 | 180,487,000 | 84,000 | 24.3080 | 742,500,000 | 2022-05-31 |
| 863 | 2022-06-24 | 180,403,000 | -8,000 | 24.2967 | 742,500,000 | 2022-05-31 |
| 864 | 2022-06-23 | 180,411,000 | 0 | 24.2978 | 742,500,000 | 2022-05-31 |
| 865 | 2022-06-22 | 180,411,000 | 0 | 24.2978 | 742,500,000 | 2022-05-31 |
| 866 | 2022-06-21 | 180,411,000 | -16,000 | 24.2978 | 742,500,000 | 2022-05-31 |
| 867 | 2022-06-20 | 180,427,000 | 0 | 24.2999 | 742,500,000 | 2022-05-31 |
| 868 | 2022-06-17 | 180,427,000 | -220,000 | 24.2999 | 742,500,000 | 2022-05-31 |
| 869 | 2022-06-16 | 180,647,000 | 0 | 24.3296 | 742,500,000 | 2022-05-31 |
| 870 | 2022-06-15 | 180,647,000 | 0 | 24.3296 | 742,500,000 | 2022-05-31 |
| 871 | 2022-06-14 | 180,647,000 | -408,000 | 24.3296 | 742,500,000 | 2022-05-31 |
| 872 | 2022-06-13 | 181,055,000 | -200,000 | 24.3845 | 742,500,000 | 2022-05-31 |
| 873 | 2022-06-10 | 181,255,000 | 0 | 24.4114 | 742,500,000 | 2022-05-31 |
| 874 | 2022-06-09 | 181,255,000 | 8,000 | 24.4114 | 742,500,000 | 2022-05-31 |
| 875 | 2022-06-08 | 181,247,000 | 0 | 24.4104 | 742,500,000 | 2022-05-31 |
| 876 | 2022-06-07 | 181,247,000 | 0 | 24.4104 | 742,500,000 | 2022-05-31 |
| 877 | 2022-06-06 | 181,247,000 | -40,000 | 24.4104 | 742,500,000 | 2022-05-31 |
| 878 | 2022-06-02 | 181,287,000 | 0 | 24.4158 | 742,500,000 | 2022-05-31 |
| 879 | 2022-06-01 | 181,287,000 | -20,000 | 24.4158 | 742,500,000 | 2022-05-31 |
| 880 | 2022-05-31 | 181,307,000 | 0 | 24.4185 | 742,500,000 | 2022-05-31 |
| 881 | 2022-05-30 | 181,307,000 | 0 | 24.4185 | 742,500,000 | 2022-04-30 |
| 882 | 2022-05-27 | 181,307,000 | 48,000 | 24.4185 | 742,500,000 | 2022-04-30 |
| 883 | 2022-05-26 | 181,259,000 | 0 | 24.4120 | 742,500,000 | 2022-04-30 |
| 884 | 2022-05-25 | 181,259,000 | 0 | 24.4120 | 742,500,000 | 2022-04-30 |
| 885 | 2022-05-24 | 181,259,000 | 0 | 24.4120 | 742,500,000 | 2022-04-30 |
| 886 | 2022-05-23 | 181,259,000 | 0 | 24.4120 | 742,500,000 | 2022-04-30 |
| 887 | 2022-05-20 | 181,259,000 | 0 | 24.4120 | 742,500,000 | 2022-04-30 |
| 888 | 2022-05-19 | 181,259,000 | -4,000 | 24.4120 | 742,500,000 | 2022-04-30 |
| 889 | 2022-05-18 | 181,263,000 | 0 | 24.4125 | 742,500,000 | 2022-04-30 |
| 890 | 2022-05-17 | 181,263,000 | 0 | 24.4125 | 742,500,000 | 2022-04-30 |
| 891 | 2022-05-16 | 181,263,000 | 0 | 24.4125 | 742,500,000 | 2022-04-30 |
| 892 | 2022-05-13 | 181,263,000 | 0 | 24.4125 | 742,500,000 | 2022-04-30 |
| 893 | 2022-05-12 | 181,263,000 | 28,000 | 24.4125 | 742,500,000 | 2022-04-30 |
| 894 | 2022-05-11 | 181,235,000 | 1,516,000 | 24.4088 | 742,500,000 | 2022-04-30 |
| 895 | 2022-05-10 | 179,719,000 | -24,000 | 24.2046 | 742,500,000 | 2022-04-30 |
| 896 | 2022-05-06 | 179,743,000 | -20,000 | 24.2078 | 742,500,000 | 2022-04-30 |
| 897 | 2022-05-05 | 179,763,000 | 0 | 24.2105 | 742,500,000 | 2022-04-30 |
| 898 | 2022-05-04 | 179,763,000 | 0 | 24.2105 | 742,500,000 | 2022-04-30 |
| 899 | 2022-05-03 | 179,763,000 | 0 | 24.2105 | 742,500,000 | 2022-04-30 |
| 900 | 2022-04-29 | 179,763,000 | -16,000 | 24.2105 | 742,500,000 | 2022-03-31 |
| 901 | 2022-04-28 | 179,779,000 | 0 | 24.2127 | 742,500,000 | 2022-03-31 |
| 902 | 2022-04-27 | 179,779,000 | 0 | 24.2127 | 742,500,000 | 2022-03-31 |
| 903 | 2022-04-26 | 179,779,000 | 0 | 24.2127 | 742,500,000 | 2022-03-31 |
| 904 | 2022-04-25 | 179,779,000 | 0 | 24.2127 | 742,500,000 | 2022-03-31 |
| 905 | 2022-04-22 | 179,779,000 | 0 | 24.2127 | 742,500,000 | 2022-03-31 |
| 906 | 2022-04-21 | 179,779,000 | -12,000 | 24.2127 | 742,500,000 | 2022-03-31 |
| 907 | 2022-04-20 | 179,791,000 | 0 | 24.2143 | 742,500,000 | 2022-03-31 |
| 908 | 2022-04-19 | 179,791,000 | 24,000 | 24.2143 | 742,500,000 | 2022-03-31 |
| 909 | 2022-04-14 | 179,767,000 | -8,000 | 24.2110 | 742,500,000 | 2022-03-31 |
| 910 | 2022-04-13 | 179,775,000 | -4,000 | 24.2121 | 742,500,000 | 2022-03-31 |
| 911 | 2022-04-12 | 179,779,000 | -32,000 | 24.2127 | 742,500,000 | 2022-03-31 |
| 912 | 2022-04-11 | 179,811,000 | 0 | 24.2170 | 742,500,000 | 2022-03-31 |
| 913 | 2022-04-08 | 179,811,000 | 0 | 24.2170 | 742,500,000 | 2022-03-31 |
| 914 | 2022-04-07 | 179,811,000 | -12,000 | 24.2170 | 742,500,000 | 2022-03-31 |
| 915 | 2022-04-06 | 179,823,000 | 32,000 | 24.2186 | 742,500,000 | 2022-03-31 |
| 916 | 2022-04-04 | 179,791,000 | -76,000 | 24.2143 | 742,500,000 | 2022-03-31 |
| 917 | 2022-04-01 | 179,867,000 | -32,000 | 24.2245 | 742,500,000 | 2022-03-31 |
| 918 | 2022-03-31 | 179,899,000 | 12,000 | 24.2288 | 742,500,000 | 2022-03-31 |
| 919 | 2022-03-30 | 179,887,000 | 0 | 24.2272 | 742,500,000 | 2022-02-28 |
| 920 | 2022-03-29 | 179,887,000 | 0 | 24.2272 | 742,500,000 | 2022-02-28 |
| 921 | 2022-03-28 | 179,887,000 | 0 | 24.2272 | 742,500,000 | 2022-02-28 |
| 922 | 2022-03-25 | 179,887,000 | -48,000 | 24.2272 | 742,500,000 | 2022-02-28 |
| 923 | 2022-03-24 | 179,935,000 | -152,000 | 24.2337 | 742,500,000 | 2022-02-28 |
| 924 | 2022-03-23 | 180,087,000 | 124,000 | 24.2541 | 742,500,000 | 2022-02-28 |
| 925 | 2022-03-22 | 179,963,000 | 0 | 24.2374 | 742,500,000 | 2022-02-28 |
| 926 | 2022-03-21 | 179,963,000 | 0 | 24.2374 | 742,500,000 | 2022-02-28 |
| 927 | 2022-03-18 | 179,963,000 | 48,000 | 24.2374 | 742,500,000 | 2022-02-28 |
| 928 | 2022-03-17 | 179,915,000 | 0 | 24.2310 | 742,500,000 | 2022-02-28 |
| 929 | 2022-03-16 | 179,915,000 | 0 | 24.2310 | 742,500,000 | 2022-02-28 |
| 930 | 2022-03-15 | 179,915,000 | 0 | 24.2310 | 742,500,000 | 2022-02-28 |
| 931 | 2022-03-14 | 179,915,000 | 0 | 24.2310 | 742,500,000 | 2022-02-28 |
| 932 | 2022-03-11 | 179,915,000 | 0 | 24.2310 | 742,500,000 | 2022-02-28 |
| 933 | 2022-03-10 | 179,915,000 | 32,000 | 24.2310 | 742,500,000 | 2022-02-28 |
| 934 | 2022-03-09 | 179,883,000 | 0 | 24.2267 | 742,500,000 | 2022-02-28 |
| 935 | 2022-03-08 | 179,883,000 | 8,000 | 24.2267 | 742,500,000 | 2022-02-28 |
| 936 | 2022-03-07 | 179,875,000 | 0 | 24.2256 | 742,500,000 | 2022-02-28 |
| 937 | 2022-03-04 | 179,875,000 | 92,000 | 24.2256 | 742,500,000 | 2022-02-28 |
| 938 | 2022-03-03 | 179,783,000 | -20,000 | 24.2132 | 742,500,000 | 2022-02-28 |
| 939 | 2022-03-02 | 179,803,000 | 0 | 24.2159 | 742,500,000 | 2022-02-28 |
| 940 | 2022-03-01 | 179,803,000 | 0 | 24.2159 | 742,500,000 | 2022-02-28 |
| 941 | 2022-02-28 | 179,803,000 | -80,000 | 24.2159 | 742,500,000 | 2022-02-28 |
| 942 | 2022-02-25 | 179,883,000 | 0 | 24.2267 | 742,500,000 | 2022-01-31 |
| 943 | 2022-02-24 | 179,883,000 | 4,000 | 24.2267 | 742,500,000 | 2022-01-31 |
| 944 | 2022-02-23 | 179,879,000 | 0 | 24.2261 | 742,500,000 | 2022-01-31 |
| 945 | 2022-02-22 | 179,879,000 | 0 | 24.2261 | 742,500,000 | 2022-01-31 |
| 946 | 2022-02-21 | 179,879,000 | 0 | 24.2261 | 742,500,000 | 2022-01-31 |
| 947 | 2022-02-18 | 179,879,000 | 0 | 24.2261 | 742,500,000 | 2022-01-31 |
| 948 | 2022-02-17 | 179,879,000 | 0 | 24.2261 | 742,500,000 | 2022-01-31 |
| 949 | 2022-02-16 | 179,879,000 | 0 | 24.2261 | 742,500,000 | 2022-01-31 |
| 950 | 2022-02-15 | 179,879,000 | 0 | 24.2261 | 742,500,000 | 2022-01-31 |
| 951 | 2022-02-14 | 179,879,000 | 4,000 | 24.2261 | 742,500,000 | 2022-01-31 |
| 952 | 2022-02-11 | 179,875,000 | 768,000 | 24.2256 | 742,500,000 | 2022-01-31 |
| 953 | 2022-02-10 | 179,107,000 | 0 | 24.1222 | 742,500,000 | 2022-01-31 |
| 954 | 2022-02-09 | 179,107,000 | -24,000 | 24.1222 | 742,500,000 | 2022-01-31 |
| 955 | 2022-02-08 | 179,131,000 | 156,000 | 24.1254 | 742,500,000 | 2022-01-31 |
| 956 | 2022-02-07 | 178,975,000 | 124,000 | 24.1044 | 742,500,000 | 2022-01-31 |
| 957 | 2022-02-04 | 178,851,000 | -12,000 | 24.0877 | 742,500,000 | 2022-01-31 |
| 958 | 2022-01-31 | 178,863,000 | 0 | 24.0893 | 742,500,000 | 2022-01-31 |
| 959 | 2022-01-28 | 178,863,000 | 0 | 24.0893 | 742,500,000 | 2021-12-31 |
| 960 | 2022-01-27 | 178,863,000 | 0 | 24.0893 | 742,500,000 | 2021-12-31 |
| 961 | 2022-01-26 | 178,863,000 | 0 | 24.0893 | 742,500,000 | 2021-12-31 |
| 962 | 2022-01-25 | 178,863,000 | -8,000 | 24.0893 | 742,500,000 | 2021-12-31 |
| 963 | 2022-01-24 | 178,871,000 | 0 | 24.0904 | 742,500,000 | 2021-12-31 |
| 964 | 2022-01-21 | 178,871,000 | 0 | 24.0904 | 742,500,000 | 2021-12-31 |
| 965 | 2022-01-20 | 178,871,000 | -108,000 | 24.0904 | 742,500,000 | 2021-12-31 |
| 966 | 2022-01-19 | 178,979,000 | 0 | 24.1049 | 742,500,000 | 2021-12-31 |
| 967 | 2022-01-18 | 178,979,000 | -344,000 | 24.1049 | 742,500,000 | 2021-12-31 |
| 968 | 2022-01-17 | 179,323,000 | 1,168,000 | 24.1512 | 742,500,000 | 2021-12-31 |
| 969 | 2022-01-14 | 178,155,000 | 0 | 23.9939 | 742,500,000 | 2021-12-31 |
| 970 | 2022-01-13 | 178,155,000 | 0 | 23.9939 | 742,500,000 | 2021-12-31 |
| 971 | 2022-01-12 | 178,155,000 | -36,000 | 23.9939 | 742,500,000 | 2021-12-31 |
| 972 | 2022-01-11 | 178,191,000 | -20,000 | 23.9988 | 742,500,000 | 2021-12-31 |
| 973 | 2022-01-10 | 178,211,000 | 0 | 24.0015 | 742,500,000 | 2021-12-31 |
| 974 | 2022-01-07 | 178,211,000 | 0 | 24.0015 | 742,500,000 | 2021-12-31 |
| 975 | 2022-01-06 | 178,211,000 | 0 | 24.0015 | 742,500,000 | 2021-12-31 |
| 976 | 2022-01-05 | 178,211,000 | 0 | 24.0015 | 742,500,000 | 2021-12-31 |
| 977 | 2022-01-04 | 178,211,000 | 0 | 24.0015 | 742,500,000 | 2021-12-31 |
| 978 | 2022-01-03 | 178,211,000 | 0 | 24.0015 | 742,500,000 | 2021-12-31 |
| 979 | 2021-12-31 | 178,211,000 | 0 | 24.0015 | 742,500,000 | 2021-12-31 |
| 980 | 2021-12-30 | 178,211,000 | 0 | 24.0015 | 742,500,000 | 2021-11-30 |
| 981 | 2021-12-29 | 178,211,000 | 4,000 | 24.0015 | 742,500,000 | 2021-11-30 |
| 982 | 2021-12-28 | 178,207,000 | 0 | 24.0009 | 742,500,000 | 2021-11-30 |
| 983 | 2021-12-24 | 178,207,000 | 0 | 24.0009 | 742,500,000 | 2021-11-30 |
| 984 | 2021-12-23 | 178,207,000 | 0 | 24.0009 | 742,500,000 | 2021-11-30 |
| 985 | 2021-12-22 | 178,207,000 | 0 | 24.0009 | 742,500,000 | 2021-11-30 |
| 986 | 2021-12-21 | 178,207,000 | 40,000 | 24.0009 | 742,500,000 | 2021-11-30 |
| 987 | 2021-12-20 | 178,167,000 | 0 | 23.9956 | 742,500,000 | 2021-11-30 |
| 988 | 2021-12-17 | 178,167,000 | 0 | 23.9956 | 742,500,000 | 2021-11-30 |
| 989 | 2021-12-16 | 178,167,000 | 0 | 23.9956 | 742,500,000 | 2021-11-30 |
| 990 | 2021-12-15 | 178,167,000 | 0 | 23.9956 | 742,500,000 | 2021-11-30 |
| 991 | 2021-12-14 | 178,167,000 | -80,000 | 23.9956 | 742,500,000 | 2021-11-30 |
| 992 | 2021-12-13 | 178,247,000 | 0 | 24.0063 | 742,500,000 | 2021-11-30 |
| 993 | 2021-12-10 | 178,247,000 | -20,000 | 24.0063 | 742,500,000 | 2021-11-30 |
| 994 | 2021-12-09 | 178,267,000 | 0 | 24.0090 | 742,500,000 | 2021-11-30 |
| 995 | 2021-12-08 | 178,267,000 | 96,000 | 24.0090 | 742,500,000 | 2021-11-30 |
| 996 | 2021-12-07 | 178,171,000 | 0 | 23.9961 | 742,500,000 | 2021-11-30 |
| 997 | 2021-12-06 | 178,171,000 | -1,228,000 | 23.9961 | 742,500,000 | 2021-11-30 |
| 998 | 2021-12-03 | 179,399,000 | 60,000 | 24.1615 | 742,500,000 | 2021-11-30 |
| 999 | 2021-12-02 | 179,339,000 | 0 | 24.1534 | 742,500,000 | 2021-11-30 |
| 1000 | 2021-12-01 | 179,339,000 | -4,000 | 24.1534 | 742,500,000 | 2021-11-30 |
| 1001 | 2021-11-30 | 179,343,000 | -36,000 | 24.1539 | 742,500,000 | 2021-11-30 |
| 1002 | 2021-11-29 | 179,379,000 | 36,000 | 24.1588 | 742,500,000 | 2021-10-31 |
| 1003 | 2021-11-26 | 179,343,000 | -4,000 | 24.1539 | 742,500,000 | 2021-10-31 |
| 1004 | 2021-11-25 | 179,347,000 | 12,000 | 24.1545 | 742,500,000 | 2021-10-31 |
| 1005 | 2021-11-24 | 179,335,000 | -4,000 | 24.1529 | 742,500,000 | 2021-10-31 |
| 1006 | 2021-11-23 | 179,339,000 | 0 | 24.1534 | 742,500,000 | 2021-10-31 |
| 1007 | 2021-11-22 | 179,339,000 | -304,000 | 24.1534 | 742,500,000 | 2021-10-31 |
| 1008 | 2021-11-19 | 179,643,000 | 8,000 | 24.1943 | 742,500,000 | 2021-10-31 |
| 1009 | 2021-11-18 | 179,635,000 | 8,000 | 24.1933 | 742,500,000 | 2021-10-31 |
| 1010 | 2021-11-17 | 179,627,000 | 4,000 | 24.1922 | 742,500,000 | 2021-10-31 |
| 1011 | 2021-11-16 | 179,623,000 | 336,000 | 24.1916 | 742,500,000 | 2021-10-31 |
| 1012 | 2021-11-15 | 179,287,000 | -172,000 | 24.1464 | 742,500,000 | 2021-10-31 |
| 1013 | 2021-11-12 | 179,459,000 | 264,000 | 24.1696 | 742,500,000 | 2021-10-31 |
| 1014 | 2021-11-11 | 179,195,000 | 44,000 | 24.1340 | 742,500,000 | 2021-10-31 |
| 1015 | 2021-11-10 | 179,151,000 | -20,000 | 24.1281 | 742,500,000 | 2021-10-31 |
| 1016 | 2021-11-09 | 179,171,000 | -76,000 | 24.1308 | 742,500,000 | 2021-10-31 |
| 1017 | 2021-11-08 | 179,247,000 | -220,000 | 24.1410 | 742,500,000 | 2021-10-31 |
| 1018 | 2021-11-05 | 179,467,000 | -4,000 | 24.1706 | 742,500,000 | 2021-10-31 |
| 1019 | 2021-11-04 | 179,471,000 | -132,000 | 24.1712 | 742,500,000 | 2021-10-31 |
| 1020 | 2021-11-03 | 179,603,000 | 24,000 | 24.1890 | 742,500,000 | 2021-10-31 |
| 1021 | 2021-11-02 | 179,579,000 | 0 | 24.1857 | 742,500,000 | 2021-10-31 |
| 1022 | 2021-11-01 | 179,579,000 | -12,000 | 24.1857 | 742,500,000 | 2021-10-31 |
| 1023 | 2021-10-29 | 179,591,000 | 76,000 | 24.1873 | 742,500,000 | 2021-09-30 |
| 1024 | 2021-10-28 | 179,515,000 | -224,000 | 24.1771 | 742,500,000 | 2021-09-30 |
| 1025 | 2021-10-27 | 179,739,000 | 164,000 | 24.2073 | 742,500,000 | 2021-09-30 |
| 1026 | 2021-10-26 | 179,575,000 | 232,000 | 24.1852 | 742,500,000 | 2021-09-30 |
| 1027 | 2021-10-25 | 179,343,000 | -8,000 | 24.1539 | 742,500,000 | 2021-09-30 |
| 1028 | 2021-10-22 | 179,351,000 | -28,000 | 24.1550 | 742,500,000 | 2021-09-30 |
| 1029 | 2021-10-21 | 179,379,000 | -268,000 | 24.1588 | 742,500,000 | 2021-09-30 |
| 1030 | 2021-10-20 | 179,647,000 | -96,000 | 24.1949 | 742,500,000 | 2021-09-30 |
| 1031 | 2021-10-19 | 179,743,000 | -12,000 | 24.2078 | 742,500,000 | 2021-09-30 |
| 1032 | 2021-10-18 | 179,755,000 | 0 | 24.2094 | 742,500,000 | 2021-09-30 |
| 1033 | 2021-10-15 | 179,755,000 | 68,000 | 24.2094 | 742,500,000 | 2021-09-30 |
| 1034 | 2021-10-12 | 179,687,000 | -36,000 | 24.2003 | 742,500,000 | 2021-09-30 |
| 1035 | 2021-10-11 | 179,723,000 | -16,000 | 24.2051 | 742,500,000 | 2021-09-30 |
| 1036 | 2021-10-08 | 179,739,000 | 88,000 | 24.2073 | 742,500,000 | 2021-09-30 |
| 1037 | 2021-10-07 | 179,651,000 | 144,000 | 24.1954 | 742,500,000 | 2021-09-30 |
| 1038 | 2021-10-06 | 179,507,000 | -116,000 | 24.1760 | 742,500,000 | 2021-09-30 |
| 1039 | 2021-10-05 | 179,623,000 | 280,000 | 24.1916 | 742,500,000 | 2021-09-30 |
| 1040 | 2021-10-04 | 179,343,000 | 44,000 | 24.1539 | 742,500,000 | 2021-09-30 |
| 1041 | 2021-09-30 | 179,299,000 | -16,000 | 24.1480 | 742,500,000 | 2021-09-30 |
| 1042 | 2021-09-29 | 179,315,000 | 0 | 24.1502 | 742,500,000 | 2021-08-31 |
| 1043 | 2021-09-28 | 179,315,000 | 124,000 | 24.1502 | 742,500,000 | 2021-08-31 |
| 1044 | 2021-09-27 | 179,191,000 | -20,000 | 24.1335 | 742,500,000 | 2021-08-31 |
| 1045 | 2021-09-24 | 179,211,000 | 52,000 | 24.1362 | 742,500,000 | 2021-08-31 |
| 1046 | 2021-09-23 | 179,159,000 | 0 | 24.1292 | 742,500,000 | 2021-08-31 |
| 1047 | 2021-09-21 | 179,159,000 | 0 | 24.1292 | 742,500,000 | 2021-08-31 |
| 1048 | 2021-09-20 | 179,159,000 | 0 | 24.1292 | 742,500,000 | 2021-08-31 |
| 1049 | 2021-09-17 | 179,159,000 | 8,000 | 24.1292 | 742,500,000 | 2021-08-31 |
| 1050 | 2021-09-16 | 179,151,000 | -444,000 | 24.1281 | 742,500,000 | 2021-08-31 |
| 1051 | 2021-09-15 | 179,595,000 | 132,000 | 24.1879 | 742,500,000 | 2021-08-31 |
| 1052 | 2021-09-14 | 179,463,000 | -1,200,000 | 24.1701 | 742,500,000 | 2021-08-31 |
| 1053 | 2021-09-13 | 180,663,000 | -1,328,000 | 24.3317 | 742,500,000 | 2021-08-31 |
| 1054 | 2021-09-10 | 181,991,000 | -664,000 | 24.5106 | 742,500,000 | 2021-08-31 |
| 1055 | 2021-09-09 | 182,655,000 | 44,000 | 24.6000 | 742,500,000 | 2021-08-31 |
| 1056 | 2021-09-08 | 182,611,000 | -212,000 | 24.5941 | 742,500,000 | 2021-08-31 |
| 1057 | 2021-09-07 | 182,823,000 | 256,000 | 24.6226 | 742,500,000 | 2021-08-31 |
| 1058 | 2021-09-06 | 182,567,000 | 64,000 | 24.5881 | 742,500,000 | 2021-08-31 |
| 1059 | 2021-09-03 | 182,503,000 | -792,000 | 24.5795 | 742,500,000 | 2021-08-31 |
| 1060 | 2021-09-02 | 183,295,000 | 0 | 24.6862 | 742,500,000 | 2021-08-31 |
| 1061 | 2021-09-01 | 183,295,000 | 16,000 | 24.6862 | 742,500,000 | 2021-08-31 |
| 1062 | 2021-08-31 | 183,279,000 | 0 | 24.6840 | 742,500,000 | 2021-08-31 |
| 1063 | 2021-08-30 | 183,279,000 | 0 | 24.6840 | 742,500,000 | 2021-07-31 |
| 1064 | 2021-08-27 | 183,279,000 | -32,000 | 24.6840 | 742,500,000 | 2021-07-31 |
| 1065 | 2021-08-26 | 183,311,000 | -64,000 | 24.6884 | 742,500,000 | 2021-07-31 |
| 1066 | 2021-08-25 | 183,375,000 | 0 | 24.6970 | 742,500,000 | 2021-07-31 |
| 1067 | 2021-08-24 | 183,375,000 | 0 | 24.6970 | 742,500,000 | 2021-07-31 |
| 1068 | 2021-08-23 | 183,375,000 | 164,000 | 24.6970 | 742,500,000 | 2021-07-31 |
| 1069 | 2021-08-20 | 183,211,000 | 0 | 24.6749 | 742,500,000 | 2021-07-31 |
| 1070 | 2021-08-19 | 183,211,000 | 0 | 24.6749 | 742,500,000 | 2021-07-31 |
| 1071 | 2021-08-18 | 183,211,000 | -48,000 | 24.6749 | 742,500,000 | 2021-07-31 |
| 1072 | 2021-08-17 | 183,259,000 | 128,000 | 24.6813 | 742,500,000 | 2021-07-31 |
| 1073 | 2021-08-16 | 183,131,000 | 0 | 24.6641 | 742,500,000 | 2021-07-31 |
| 1074 | 2021-08-13 | 183,131,000 | 4,000 | 24.6641 | 742,500,000 | 2021-07-31 |
| 1075 | 2021-08-12 | 183,127,000 | 212,000 | 24.6636 | 742,500,000 | 2021-07-31 |
| 1076 | 2021-08-11 | 182,915,000 | 12,000 | 24.6350 | 742,500,000 | 2021-07-31 |
| 1077 | 2021-08-10 | 182,903,000 | -20,000 | 24.6334 | 742,500,000 | 2021-07-31 |
| 1078 | 2021-08-09 | 182,923,000 | -4,000 | 24.6361 | 742,500,000 | 2021-07-31 |
| 1079 | 2021-08-06 | 182,927,000 | 0 | 24.6366 | 742,500,000 | 2021-07-31 |
| 1080 | 2021-08-05 | 182,927,000 | 0 | 24.6366 | 742,500,000 | 2021-07-31 |
| 1081 | 2021-08-04 | 182,927,000 | 104,000 | 24.6366 | 742,500,000 | 2021-07-31 |
| 1082 | 2021-08-03 | 182,823,000 | 92,000 | 24.6226 | 742,500,000 | 2021-07-31 |
| 1083 | 2021-08-02 | 182,731,000 | 0 | 24.6102 | 742,500,000 | 2021-07-31 |
| 1084 | 2021-07-30 | 182,731,000 | 0 | 24.6102 | 742,500,000 | 2021-06-30 |
| 1085 | 2021-07-29 | 182,731,000 | 112,000 | 24.6102 | 742,500,000 | 2021-06-30 |
| 1086 | 2021-07-28 | 182,619,000 | -4,000 | 24.5952 | 742,500,000 | 2021-06-30 |
| 1087 | 2021-07-27 | 182,623,000 | -4,000 | 24.5957 | 742,500,000 | 2021-06-30 |
| 1088 | 2021-07-26 | 182,627,000 | 0 | 24.5962 | 742,500,000 | 2021-06-30 |
| 1089 | 2021-07-23 | 182,627,000 | 120,000 | 24.5962 | 742,500,000 | 2021-06-30 |
| 1090 | 2021-07-22 | 182,507,000 | 0 | 24.5801 | 742,500,000 | 2021-06-30 |
| 1091 | 2021-07-21 | 182,507,000 | 148,000 | 24.5801 | 742,500,000 | 2021-06-30 |
| 1092 | 2021-07-20 | 182,359,000 | 8,000 | 24.5601 | 742,500,000 | 2021-06-30 |
| 1093 | 2021-07-19 | 182,351,000 | 0 | 24.5591 | 742,500,000 | 2021-06-30 |
| 1094 | 2021-07-16 | 182,351,000 | 0 | 24.5591 | 742,500,000 | 2021-06-30 |
| 1095 | 2021-07-15 | 182,351,000 | 300,000 | 24.5591 | 742,500,000 | 2021-06-30 |
| 1096 | 2021-07-14 | 182,051,000 | 16,000 | 24.5187 | 742,500,000 | 2021-06-30 |
| 1097 | 2021-07-13 | 182,035,000 | 4,000 | 24.5165 | 742,500,000 | 2021-06-30 |
| 1098 | 2021-07-12 | 182,031,000 | 144,000 | 24.5160 | 742,500,000 | 2021-06-30 |
| 1099 | 2021-07-09 | 181,887,000 | 288,000 | 24.4966 | 742,500,000 | 2021-06-30 |
| 1100 | 2021-07-08 | 181,599,000 | 248,000 | 24.4578 | 742,500,000 | 2021-06-30 |
| 1101 | 2021-07-07 | 181,351,000 | 220,000 | 24.4244 | 742,500,000 | 2021-06-30 |
| 1102 | 2021-07-06 | 181,131,000 | -2,908,000 | 24.3947 | 742,500,000 | 2021-06-30 |
| 1103 | 2021-07-05 | 184,039,000 | 0 | 24.7864 | 742,500,000 | 2021-06-30 |
| 1104 | 2021-07-02 | 184,039,000 | -48,000 | 24.7864 | 742,500,000 | 2021-06-30 |
| 1105 | 2021-06-30 | 184,087,000 | 0 | 24.7929 | 742,500,000 | 2021-06-30 |
| 1106 | 2021-06-29 | 184,087,000 | -48,000 | 24.7929 | 742,500,000 | 2021-05-31 |
| 1107 | 2021-06-28 | 184,135,000 | -64,000 | 24.7993 | 742,500,000 | 2021-05-31 |
| 1108 | 2021-06-25 | 184,199,000 | -16,000 | 24.8079 | 742,500,000 | 2021-05-31 |
| 1109 | 2021-06-24 | 184,215,000 | 32,000 | 24.8101 | 742,500,000 | 2021-05-31 |
| 1110 | 2021-06-23 | 184,183,000 | -192,000 | 24.8058 | 742,500,000 | 2021-05-31 |
| 1111 | 2021-06-22 | 184,375,000 | -8,000 | 24.8316 | 742,500,000 | 2021-05-31 |
| 1112 | 2021-06-21 | 184,383,000 | 0 | 24.8327 | 742,500,000 | 2021-05-31 |
| 1113 | 2021-06-18 | 184,383,000 | 4,000 | 24.8327 | 742,500,000 | 2021-05-31 |
| 1114 | 2021-06-17 | 184,379,000 | -24,000 | 24.8322 | 742,500,000 | 2021-05-31 |
| 1115 | 2021-06-16 | 184,403,000 | -36,000 | 24.8354 | 742,500,000 | 2021-05-31 |
| 1116 | 2021-06-15 | 184,439,000 | -12,000 | 24.8403 | 742,500,000 | 2021-05-31 |
| 1117 | 2021-06-11 | 184,451,000 | -56,000 | 24.8419 | 742,500,000 | 2021-05-31 |
| 1118 | 2021-06-10 | 184,507,000 | 248,000 | 24.8494 | 742,500,000 | 2021-05-31 |
| 1119 | 2021-06-09 | 184,259,000 | 0 | 24.8160 | 742,500,000 | 2021-05-31 |
| 1120 | 2021-06-08 | 184,259,000 | 0 | 24.8160 | 742,500,000 | 2021-05-31 |
| 1121 | 2021-06-07 | 184,259,000 | -32,000 | 24.8160 | 742,500,000 | 2021-05-31 |
| 1122 | 2021-06-04 | 184,291,000 | 0 | 24.8203 | 742,500,000 | 2021-05-31 |
| 1123 | 2021-06-03 | 184,291,000 | 0 | 24.8203 | 742,500,000 | 2021-05-31 |
| 1124 | 2021-06-02 | 184,291,000 | -2,112,000 | 24.8203 | 742,500,000 | 2021-05-31 |
| 1125 | 2021-06-01 | 186,403,000 | 20,000 | 25.1048 | 742,500,000 | 2021-05-31 |
| 1126 | 2021-05-31 | 186,383,000 | -52,000 | 25.1021 | 742,500,000 | 2021-05-31 |
| 1127 | 2021-05-28 | 186,435,000 | -12,000 | 25.1091 | 742,500,000 | 2021-04-30 |
| 1128 | 2021-05-27 | 186,447,000 | 40,000 | 25.1107 | 742,500,000 | 2021-04-30 |
| 1129 | 2021-05-26 | 186,407,000 | -124,000 | 25.1053 | 742,500,000 | 2021-04-30 |
| 1130 | 2021-05-25 | 186,531,000 | -4,000 | 25.1220 | 742,500,000 | 2021-04-30 |
| 1131 | 2021-05-24 | 186,535,000 | -200,000 | 25.1226 | 742,500,000 | 2021-04-30 |
| 1132 | 2021-05-21 | 186,735,000 | 0 | 25.1495 | 742,500,000 | 2021-04-30 |
| 1133 | 2021-05-20 | 186,735,000 | 4,000 | 25.1495 | 742,500,000 | 2021-04-30 |
| 1134 | 2021-05-18 | 186,731,000 | -4,000 | 25.1490 | 742,500,000 | 2021-04-30 |
| 1135 | 2021-05-17 | 186,735,000 | 0 | 25.1495 | 742,500,000 | 2021-04-30 |
| 1136 | 2021-05-14 | 186,735,000 | 0 | 25.1495 | 742,500,000 | 2021-04-30 |
| 1137 | 2021-05-13 | 186,735,000 | 0 | 25.1495 | 742,500,000 | 2021-04-30 |
| 1138 | 2021-05-12 | 186,735,000 | -8,000 | 25.1495 | 742,500,000 | 2021-04-30 |
| 1139 | 2021-05-11 | 186,743,000 | 0 | 25.1506 | 742,500,000 | 2021-04-30 |
| 1140 | 2021-05-10 | 186,743,000 | -1,852,000 | 25.1506 | 742,500,000 | 2021-04-30 |
| 1141 | 2021-05-07 | 188,595,000 | 0 | 25.4000 | 742,500,000 | 2021-04-30 |
| 1142 | 2021-05-06 | 188,595,000 | 0 | 25.4000 | 742,500,000 | 2021-04-30 |
| 1143 | 2021-05-05 | 188,595,000 | 0 | 25.4000 | 742,500,000 | 2021-04-30 |
| 1144 | 2021-05-04 | 188,595,000 | 0 | 25.4000 | 742,500,000 | 2021-04-30 |
| 1145 | 2021-05-03 | 188,595,000 | 0 | 25.4000 | 742,500,000 | 2021-04-30 |
| 1146 | 2021-04-30 | 188,595,000 | -4,000 | 25.4000 | 742,500,000 | 2021-04-30 |
| 1147 | 2021-04-29 | 188,599,000 | -20,000 | 25.4005 | 742,500,000 | 2021-03-31 |
| 1148 | 2021-04-28 | 188,619,000 | -68,000 | 25.4032 | 742,500,000 | 2021-03-31 |
| 1149 | 2021-04-27 | 188,687,000 | 0 | 25.4124 | 742,500,000 | 2021-03-31 |
| 1150 | 2021-04-26 | 188,687,000 | 0 | 25.4124 | 742,500,000 | 2021-03-31 |
| 1151 | 2021-04-23 | 188,687,000 | 0 | 25.4124 | 742,500,000 | 2021-03-31 |
| 1152 | 2021-04-22 | 188,687,000 | 0 | 25.4124 | 742,500,000 | 2021-03-31 |
| 1153 | 2021-04-21 | 188,687,000 | -4,000 | 25.4124 | 742,500,000 | 2021-03-31 |
| 1154 | 2021-04-20 | 188,691,000 | -16,000 | 25.4129 | 742,500,000 | 2021-03-31 |
| 1155 | 2021-04-19 | 188,707,000 | -176,000 | 25.4151 | 742,500,000 | 2021-03-31 |
| 1156 | 2021-04-16 | 188,883,000 | -40,000 | 25.4388 | 742,500,000 | 2021-03-31 |
| 1157 | 2021-04-15 | 188,923,000 | -40,000 | 25.4442 | 742,500,000 | 2021-03-31 |
| 1158 | 2021-04-14 | 188,963,000 | -8,000 | 25.4496 | 742,500,000 | 2021-03-31 |
| 1159 | 2021-04-13 | 188,971,000 | 0 | 25.4506 | 742,500,000 | 2021-03-31 |
| 1160 | 2021-04-12 | 188,971,000 | 0 | 25.4506 | 742,500,000 | 2021-03-31 |
| 1161 | 2021-04-09 | 188,971,000 | 0 | 25.4506 | 742,500,000 | 2021-03-31 |
| 1162 | 2021-04-08 | 188,971,000 | -616,000 | 25.4506 | 742,500,000 | 2021-03-31 |
| 1163 | 2021-04-07 | 189,587,000 | 0 | 25.5336 | 742,500,000 | 2021-03-31 |
| 1164 | 2021-04-01 | 189,587,000 | -24,000 | 25.5336 | 742,500,000 | 2021-03-31 |
| 1165 | 2021-03-31 | 189,611,000 | 4,000 | 25.5368 | 742,500,000 | 2021-03-31 |
| 1166 | 2021-03-30 | 189,607,000 | -88,000 | 25.5363 | 742,500,000 | 2021-02-28 |
| 1167 | 2021-03-29 | 189,695,000 | 0 | 25.5481 | 742,500,000 | 2021-02-28 |
| 1168 | 2021-03-26 | 189,695,000 | 0 | 25.5481 | 742,500,000 | 2021-02-28 |
| 1169 | 2021-03-25 | 189,695,000 | 0 | 25.5481 | 742,500,000 | 2021-02-28 |
| 1170 | 2021-03-24 | 189,695,000 | 0 | 25.5481 | 742,500,000 | 2021-02-28 |
| 1171 | 2021-03-23 | 189,695,000 | -200,000 | 25.5481 | 742,500,000 | 2021-02-28 |
| 1172 | 2021-03-22 | 189,895,000 | -104,000 | 25.5751 | 742,500,000 | 2021-02-28 |
| 1173 | 2021-03-19 | 189,999,000 | 196,000 | 25.5891 | 742,500,000 | 2021-02-28 |
| 1174 | 2021-03-18 | 189,803,000 | -216,000 | 25.5627 | 742,500,000 | 2021-02-28 |
| 1175 | 2021-03-17 | 190,019,000 | -20,000 | 25.5918 | 742,500,000 | 2021-02-28 |
| 1176 | 2021-03-16 | 190,039,000 | -12,000 | 25.5945 | 742,500,000 | 2021-02-28 |
| 1177 | 2021-03-15 | 190,051,000 | -24,000 | 25.5961 | 742,500,000 | 2021-02-28 |
| 1178 | 2021-03-12 | 190,075,000 | 0 | 25.5993 | 742,500,000 | 2021-02-28 |
| 1179 | 2021-03-11 | 190,075,000 | -44,000 | 25.5993 | 742,500,000 | 2021-02-28 |
| 1180 | 2021-03-10 | 190,119,000 | -8,000 | 25.6053 | 742,500,000 | 2021-02-28 |
| 1181 | 2021-03-09 | 190,127,000 | -204,000 | 25.6063 | 742,500,000 | 2021-02-28 |
| 1182 | 2021-03-08 | 190,331,000 | -112,000 | 25.6338 | 742,500,000 | 2021-02-28 |
| 1183 | 2021-03-05 | 190,443,000 | -64,000 | 25.6489 | 742,500,000 | 2021-02-28 |
| 1184 | 2021-03-04 | 190,507,000 | 28,000 | 25.6575 | 742,500,000 | 2021-02-28 |
| 1185 | 2021-03-03 | 190,479,000 | 0 | 25.6537 | 742,500,000 | 2021-02-28 |
| 1186 | 2021-03-02 | 190,479,000 | -24,000 | 25.6537 | 742,500,000 | 2021-02-28 |
| 1187 | 2021-03-01 | 190,503,000 | 116,000 | 25.6570 | 742,500,000 | 2021-02-28 |
| 1188 | 2021-02-26 | 190,387,000 | 68,000 | 25.6413 | 742,500,000 | 2021-01-31 |
| 1189 | 2021-02-25 | 190,319,000 | -8,000 | 25.6322 | 742,500,000 | 2021-01-31 |
| 1190 | 2021-02-24 | 190,327,000 | 100,000 | 25.6333 | 742,500,000 | 2021-01-31 |
| 1191 | 2021-02-23 | 190,227,000 | 124,000 | 25.6198 | 742,500,000 | 2021-01-31 |
| 1192 | 2021-02-22 | 190,103,000 | -132,000 | 25.6031 | 742,500,000 | 2021-01-31 |
| 1193 | 2021-02-19 | 190,235,000 | 20,000 | 25.6209 | 742,500,000 | 2021-01-31 |
| 1194 | 2021-02-18 | 190,215,000 | 36,000 | 25.6182 | 742,500,000 | 2021-01-31 |
| 1195 | 2021-02-17 | 190,179,000 | 156,000 | 25.6133 | 742,500,000 | 2021-01-31 |
| 1196 | 2021-02-16 | 190,023,000 | -224,000 | 25.5923 | 742,500,000 | 2021-01-31 |
| 1197 | 2021-02-11 | 190,247,000 | 0 | 25.6225 | 742,500,000 | 2021-01-31 |
| 1198 | 2021-02-10 | 190,247,000 | 164,000 | 25.6225 | 742,500,000 | 2021-01-31 |
| 1199 | 2021-02-09 | 190,083,000 | 164,000 | 25.6004 | 742,500,000 | 2021-01-31 |
| 1200 | 2021-02-08 | 189,919,000 | 172,000 | 25.5783 | 742,500,000 | 2021-01-31 |
| 1201 | 2021-02-05 | 189,747,000 | 0 | 25.5552 | 742,500,000 | 2021-01-31 |
| 1202 | 2021-02-04 | 189,747,000 | -216,000 | 25.5552 | 742,500,000 | 2021-01-31 |
| 1203 | 2021-02-03 | 189,963,000 | 16,000 | 25.5842 | 742,500,000 | 2021-01-31 |
| 1204 | 2021-02-02 | 189,947,000 | 0 | 25.5821 | 742,500,000 | 2021-01-31 |
| 1205 | 2021-02-01 | 189,947,000 | -48,000 | 25.5821 | 742,500,000 | 2021-01-31 |
| 1206 | 2021-01-29 | 189,995,000 | -68,000 | 25.5886 | 742,500,000 | 2020-12-31 |
| 1207 | 2021-01-28 | 190,063,000 | 0 | 25.5977 | 742,500,000 | 2020-12-31 |
| 1208 | 2021-01-27 | 190,063,000 | 0 | 25.5977 | 742,500,000 | 2020-12-31 |
| 1209 | 2021-01-26 | 190,063,000 | -4,000 | 25.5977 | 742,500,000 | 2020-12-31 |
| 1210 | 2021-01-25 | 190,067,000 | -96,000 | 25.5982 | 742,500,000 | 2020-12-31 |
| 1211 | 2021-01-22 | 190,163,000 | -12,000 | 25.6112 | 742,500,000 | 2020-12-31 |
| 1212 | 2021-01-21 | 190,175,000 | 48,000 | 25.6128 | 742,500,000 | 2020-12-31 |
| 1213 | 2021-01-20 | 190,127,000 | -84,000 | 25.6063 | 742,500,000 | 2020-12-31 |
| 1214 | 2021-01-19 | 190,211,000 | 0 | 25.6176 | 742,500,000 | 2020-12-31 |
| 1215 | 2021-01-18 | 190,211,000 | 0 | 25.6176 | 742,500,000 | 2020-12-31 |
| 1216 | 2021-01-15 | 190,211,000 | 0 | 25.6176 | 742,500,000 | 2020-12-31 |
| 1217 | 2021-01-14 | 190,211,000 | 16,000 | 25.6176 | 742,500,000 | 2020-12-31 |
| 1218 | 2021-01-13 | 190,195,000 | -24,000 | 25.6155 | 742,500,000 | 2020-12-31 |
| 1219 | 2021-01-12 | 190,219,000 | -196,000 | 25.6187 | 742,500,000 | 2020-12-31 |
| 1220 | 2021-01-11 | 190,415,000 | -2,884,000 | 25.6451 | 742,500,000 | 2020-12-31 |
| 1221 | 2021-01-08 | 193,299,000 | -3,380,000 | 26.0335 | 742,500,000 | 2020-12-31 |
| 1222 | 2021-01-07 | 196,679,000 | -332,000 | 26.4888 | 742,500,000 | 2020-12-31 |
| 1223 | 2021-01-06 | 197,011,000 | 0 | 26.5335 | 742,500,000 | 2020-12-31 |
| 1224 | 2021-01-05 | 197,011,000 | 4,000 | 26.5335 | 742,500,000 | 2020-12-31 |
| 1225 | 2021-01-04 | 197,007,000 | -36,000 | 26.5329 | 742,500,000 | 2020-12-31 |
| 1226 | 2020-12-31 | 197,043,000 | 0 | 26.5378 | 742,500,000 | 2020-12-31 |
| 1227 | 2020-12-30 | 197,043,000 | 88,000 | 26.5378 | 742,500,000 | 2020-11-30 |
| 1228 | 2020-12-29 | 196,955,000 | 144,000 | 26.5259 | 742,500,000 | 2020-11-30 |
| 1229 | 2020-12-28 | 196,811,000 | 184,000 | 26.5065 | 742,500,000 | 2020-11-30 |
| 1230 | 2020-12-24 | 196,627,000 | 0 | 26.4818 | 742,500,000 | 2020-11-30 |
| 1231 | 2020-12-23 | 196,627,000 | -56,000 | 26.4818 | 742,500,000 | 2020-11-30 |
| 1232 | 2020-12-22 | 196,683,000 | 0 | 26.4893 | 742,500,000 | 2020-11-30 |
| 1233 | 2020-12-21 | 196,683,000 | 0 | 26.4893 | 742,500,000 | 2020-11-30 |
| 1234 | 2020-12-18 | 196,683,000 | -504,000 | 26.4893 | 742,500,000 | 2020-11-30 |
| 1235 | 2020-12-17 | 197,187,000 | -708,000 | 26.5572 | 742,500,000 | 2020-11-30 |
| 1236 | 2020-12-16 | 197,895,000 | 0 | 26.6525 | 742,500,000 | 2020-11-30 |
| 1237 | 2020-12-15 | 197,895,000 | -60,000 | 26.6525 | 742,500,000 | 2020-11-30 |
| 1238 | 2020-12-14 | 197,955,000 | -36,000 | 26.6606 | 742,500,000 | 2020-11-30 |
| 1239 | 2020-12-11 | 197,991,000 | 0 | 26.6655 | 742,500,000 | 2020-11-30 |
| 1240 | 2020-12-10 | 197,991,000 | -1,000,000 | 26.6655 | 742,500,000 | 2020-11-30 |
| 1241 | 2020-12-09 | 198,991,000 | -56,000 | 26.8001 | 742,500,000 | 2020-11-30 |
| 1242 | 2020-12-08 | 199,047,000 | -68,000 | 26.8077 | 742,500,000 | 2020-11-30 |
| 1243 | 2020-12-07 | 199,115,000 | -212,000 | 26.8168 | 742,500,000 | 2020-11-30 |
| 1244 | 2020-12-04 | 199,327,000 | 4,000 | 26.8454 | 742,500,000 | 2020-11-30 |
| 1245 | 2020-12-03 | 199,323,000 | -200,000 | 26.8448 | 742,500,000 | 2020-11-30 |
| 1246 | 2020-12-02 | 199,523,000 | -4,000 | 26.8718 | 742,500,000 | 2020-11-30 |
| 1247 | 2020-12-01 | 199,527,000 | -8,000 | 26.8723 | 742,500,000 | 2020-11-30 |
| 1248 | 2020-11-30 | 199,535,000 | -80,000 | 26.8734 | 742,500,000 | 2020-11-30 |
| 1249 | 2020-11-27 | 199,615,000 | -168,000 | 26.8842 | 742,500,000 | 2020-10-31 |
| 1250 | 2020-11-26 | 199,783,000 | 228,000 | 26.9068 | 742,500,000 | 2020-10-31 |
| 1251 | 2020-11-25 | 199,555,000 | -52,000 | 26.8761 | 742,500,000 | 2020-10-31 |
| 1252 | 2020-11-24 | 199,607,000 | 268,000 | 26.8831 | 742,500,000 | 2020-10-31 |
| 1253 | 2020-11-23 | 199,339,000 | 60,000 | 26.8470 | 742,500,000 | 2020-10-31 |
| 1254 | 2020-11-20 | 199,279,000 | -9,384,000 | 26.8389 | 742,500,000 | 2020-10-31 |
| 1255 | 2020-11-19 | 208,663,000 | -20,000 | 28.1028 | 742,500,000 | 2020-10-31 |
| 1256 | 2020-11-18 | 208,683,000 | -100,000 | 28.1055 | 742,500,000 | 2020-10-31 |
| 1257 | 2020-11-17 | 208,783,000 | 56,000 | 28.1189 | 742,500,000 | 2020-10-31 |
| 1258 | 2020-11-16 | 208,727,000 | -20,000 | 28.1114 | 742,500,000 | 2020-10-31 |
| 1259 | 2020-11-13 | 208,747,000 | 12,000 | 28.1141 | 742,500,000 | 2020-10-31 |
| 1260 | 2020-11-12 | 208,735,000 | 0 | 28.1125 | 742,500,000 | 2020-10-31 |
| 1261 | 2020-11-11 | 208,735,000 | 152,000 | 28.1125 | 742,500,000 | 2020-10-31 |
| 1262 | 2020-11-10 | 208,583,000 | 0 | 28.0920 | 742,500,000 | 2020-10-31 |
| 1263 | 2020-11-09 | 208,583,000 | -4,000 | 28.0920 | 742,500,000 | 2020-10-31 |
| 1264 | 2020-11-06 | 208,587,000 | 80,000 | 28.0925 | 742,500,000 | 2020-10-31 |
| 1265 | 2020-11-05 | 208,507,000 | -240,000 | 28.0818 | 742,500,000 | 2020-10-31 |
| 1266 | 2020-11-04 | 208,747,000 | 0 | 28.1141 | 742,500,000 | 2020-10-31 |
| 1267 | 2020-11-03 | 208,747,000 | -180,000 | 28.1141 | 742,500,000 | 2020-10-31 |
| 1268 | 2020-11-02 | 208,927,000 | -324,000 | 28.1383 | 742,500,000 | 2020-10-31 |
| 1269 | 2020-10-30 | 209,251,000 | -8,000 | 28.1820 | 742,500,000 | 2020-09-30 |
| 1270 | 2020-10-29 | 209,259,000 | 0 | 28.1830 | 742,500,000 | 2020-09-30 |
| 1271 | 2020-10-28 | 209,259,000 | 0 | 28.1830 | 742,500,000 | 2020-09-30 |
| 1272 | 2020-10-27 | 209,259,000 | -12,000 | 28.1830 | 742,500,000 | 2020-09-30 |
| 1273 | 2020-10-23 | 209,271,000 | 4,000 | 28.1846 | 742,500,000 | 2020-09-30 |
| 1274 | 2020-10-22 | 209,267,000 | -12,000 | 28.1841 | 742,500,000 | 2020-09-30 |
| 1275 | 2020-10-21 | 209,279,000 | 0 | 28.1857 | 742,500,000 | 2020-09-30 |
| 1276 | 2020-10-20 | 209,279,000 | 0 | 28.1857 | 742,500,000 | 2020-09-30 |
| 1277 | 2020-10-19 | 209,279,000 | 0 | 28.1857 | 742,500,000 | 2020-09-30 |
| 1278 | 2020-10-16 | 209,279,000 | -12,000 | 28.1857 | 742,500,000 | 2020-09-30 |
| 1279 | 2020-10-15 | 209,291,000 | 0 | 28.1873 | 742,500,000 | 2020-09-30 |
| 1280 | 2020-10-14 | 209,291,000 | 0 | 28.1873 | 742,500,000 | 2020-09-30 |
| 1281 | 2020-10-12 | 209,291,000 | 0 | 28.1873 | 742,500,000 | 2020-09-30 |
| 1282 | 2020-10-09 | 209,291,000 | -240,000 | 28.1873 | 742,500,000 | 2020-09-30 |
| 1283 | 2020-10-08 | 209,531,000 | 0 | 28.2197 | 742,500,000 | 2020-09-30 |
| 1284 | 2020-10-07 | 209,531,000 | 4,000 | 28.2197 | 742,500,000 | 2020-09-30 |
| 1285 | 2020-10-06 | 209,527,000 | 0 | 28.2191 | 742,500,000 | 2020-09-30 |
| 1286 | 2020-10-05 | 209,527,000 | -12,000 | 28.2191 | 742,500,000 | 2020-09-30 |
| 1287 | 2020-09-30 | 209,539,000 | 0 | 28.2207 | 742,500,000 | 2020-09-30 |
| 1288 | 2020-09-29 | 209,539,000 | 0 | 28.2207 | 742,500,000 | 2020-08-31 |
| 1289 | 2020-09-28 | 209,539,000 | -144,000 | 28.2207 | 742,500,000 | 2020-08-31 |
| 1290 | 2020-09-25 | 209,683,000 | -60,000 | 28.2401 | 742,500,000 | 2020-08-31 |
| 1291 | 2020-09-24 | 209,743,000 | -124,000 | 28.2482 | 742,500,000 | 2020-08-31 |
| 1292 | 2020-09-23 | 209,867,000 | -20,000 | 28.2649 | 742,500,000 | 2020-08-31 |
| 1293 | 2020-09-22 | 209,887,000 | 0 | 28.2676 | 742,500,000 | 2020-08-31 |
| 1294 | 2020-09-21 | 209,887,000 | 0 | 28.2676 | 742,500,000 | 2020-08-31 |
| 1295 | 2020-09-18 | 209,887,000 | 0 | 28.2676 | 742,500,000 | 2020-08-31 |
| 1296 | 2020-09-17 | 209,887,000 | -24,000 | 28.2676 | 742,500,000 | 2020-08-31 |
| 1297 | 2020-09-16 | 209,911,000 | 52,000 | 28.2708 | 742,500,000 | 2020-08-31 |
| 1298 | 2020-09-15 | 209,859,000 | -16,000 | 28.2638 | 742,500,000 | 2020-08-31 |
| 1299 | 2020-09-14 | 209,875,000 | 0 | 28.2660 | 742,500,000 | 2020-08-31 |
| 1300 | 2020-09-11 | 209,875,000 | 0 | 28.2660 | 742,500,000 | 2020-08-31 |
| 1301 | 2020-09-10 | 209,875,000 | 0 | 28.2660 | 742,500,000 | 2020-08-31 |
| 1302 | 2020-09-09 | 209,875,000 | -1,000 | 28.2660 | 742,500,000 | 2020-08-31 |
| 1303 | 2020-09-08 | 209,876,000 | 0 | 28.2661 | 742,500,000 | 2020-08-31 |
| 1304 | 2020-09-07 | 209,876,000 | 48,000 | 28.2661 | 742,500,000 | 2020-08-31 |
| 1305 | 2020-09-04 | 209,828,000 | -28,000 | 28.2597 | 742,500,000 | 2020-08-31 |
| 1306 | 2020-09-03 | 209,856,000 | 0 | 28.2634 | 742,500,000 | 2020-08-31 |
| 1307 | 2020-09-02 | 209,856,000 | -316,000 | 28.2634 | 742,500,000 | 2020-08-31 |
| 1308 | 2020-09-01 | 210,172,000 | -80,000 | 28.3060 | 742,500,000 | 2020-08-31 |
| 1309 | 2020-08-31 | 210,252,000 | -4,000 | 28.3168 | 742,500,000 | 2020-08-31 |
| 1310 | 2020-08-28 | 210,256,000 | -212,000 | 28.3173 | 742,500,000 | 2020-07-31 |
| 1311 | 2020-08-27 | 210,468,000 | 0 | 28.3459 | 742,500,000 | 2020-07-31 |
| 1312 | 2020-08-26 | 210,468,000 | 96,000 | 28.3459 | 742,500,000 | 2020-07-31 |
| 1313 | 2020-08-25 | 210,372,000 | 0 | 28.3329 | 742,500,000 | 2020-07-31 |
| 1314 | 2020-08-24 | 210,372,000 | -36,000 | 28.3329 | 742,500,000 | 2020-07-31 |
| 1315 | 2020-08-21 | 210,408,000 | 0 | 28.3378 | 742,500,000 | 2020-07-31 |
| 1316 | 2020-08-20 | 210,408,000 | -72,000 | 28.3378 | 742,500,000 | 2020-07-31 |
| 1317 | 2020-08-19 | 210,480,000 | -136,000 | 28.3475 | 742,500,000 | 2020-07-31 |
| 1318 | 2020-08-18 | 210,616,000 | -148,000 | 28.3658 | 742,500,000 | 2020-07-31 |
| 1319 | 2020-08-17 | 210,764,000 | -456,000 | 28.3857 | 742,500,000 | 2020-07-31 |
| 1320 | 2020-08-14 | 211,220,000 | -84,000 | 28.4471 | 742,500,000 | 2020-07-31 |
| 1321 | 2020-08-13 | 211,304,000 | -72,000 | 28.4585 | 742,500,000 | 2020-07-31 |
| 1322 | 2020-08-12 | 211,376,000 | 0 | 28.4681 | 742,500,000 | 2020-07-31 |
| 1323 | 2020-08-11 | 211,376,000 | -2,076,000 | 28.4681 | 742,500,000 | 2020-07-31 |
| 1324 | 2020-08-10 | 213,452,000 | -8,000 | 28.7477 | 742,500,000 | 2020-07-31 |
| 1325 | 2020-08-07 | 213,460,000 | 0 | 28.7488 | 742,500,000 | 2020-07-31 |
| 1326 | 2020-08-06 | 213,460,000 | 124,000 | 28.7488 | 742,500,000 | 2020-07-31 |
| 1327 | 2020-08-05 | 213,336,000 | -32,000 | 28.7321 | 742,500,000 | 2020-07-31 |
| 1328 | 2020-08-04 | 213,368,000 | -4,000 | 28.7364 | 742,500,000 | 2020-07-31 |
| 1329 | 2020-08-03 | 213,372,000 | 764,000 | 28.7370 | 742,500,000 | 2020-07-31 |
| 1330 | 2020-07-31 | 212,608,000 | 4,000 | 28.6341 | 742,500,000 | 2020-07-31 |
| 1331 | 2020-07-30 | 212,604,000 | -80,000 | 28.6335 | 742,500,000 | 2020-06-30 |
| 1332 | 2020-07-29 | 212,684,000 | 0 | 28.6443 | 742,500,000 | 2020-06-30 |
| 1333 | 2020-07-28 | 212,684,000 | -36,000 | 28.6443 | 742,500,000 | 2020-06-30 |
| 1334 | 2020-07-27 | 212,720,000 | -96,000 | 28.6492 | 742,500,000 | 2020-06-30 |
| 1335 | 2020-07-24 | 212,816,000 | -816,000 | 28.6621 | 742,500,000 | 2020-06-30 |
| 1336 | 2020-07-23 | 213,632,000 | 88,000 | 28.7720 | 742,500,000 | 2020-06-30 |
| 1337 | 2020-07-22 | 213,544,000 | 0 | 28.7601 | 742,500,000 | 2020-06-30 |
| 1338 | 2020-07-21 | 213,544,000 | 0 | 28.7601 | 742,500,000 | 2020-06-30 |
| 1339 | 2020-07-20 | 213,544,000 | 0 | 28.7601 | 742,500,000 | 2020-06-30 |
| 1340 | 2020-07-17 | 213,544,000 | 92,000 | 28.7601 | 742,500,000 | 2020-06-30 |
| 1341 | 2020-07-16 | 213,452,000 | 84,000 | 28.7477 | 742,500,000 | 2020-06-30 |
| 1342 | 2020-07-15 | 213,368,000 | -44,000 | 28.7364 | 742,500,000 | 2020-06-30 |
| 1343 | 2020-07-14 | 213,412,000 | -4,000 | 28.7424 | 742,500,000 | 2020-06-30 |
| 1344 | 2020-07-13 | 213,416,000 | -128,000 | 28.7429 | 742,500,000 | 2020-06-30 |
| 1345 | 2020-07-10 | 213,544,000 | 32,000 | 28.7601 | 742,500,000 | 2020-06-30 |
| 1346 | 2020-07-09 | 213,512,000 | -76,000 | 28.7558 | 742,500,000 | 2020-06-30 |
| 1347 | 2020-07-08 | 213,588,000 | 104,000 | 28.7661 | 742,500,000 | 2020-06-30 |
| 1348 | 2020-07-07 | 213,484,000 | -12,000 | 28.7521 | 742,500,000 | 2020-06-30 |
| 1349 | 2020-07-06 | 213,496,000 | 16,000 | 28.7537 | 742,500,000 | 2020-06-30 |
| 1350 | 2020-07-03 | 213,480,000 | -4,000 | 28.7515 | 742,500,000 | 2020-06-30 |
| 1351 | 2020-07-02 | 213,484,000 | 0 | 28.7521 | 742,500,000 | 2020-06-30 |
| 1352 | 2020-06-30 | 213,484,000 | 12,000 | 28.7521 | 742,500,000 | 2020-06-30 |
| 1353 | 2020-06-29 | 213,472,000 | 20,000 | 28.7504 | 742,500,000 | 2020-05-31 |
| 1354 | 2020-06-26 | 213,452,000 | 40,000 | 28.7477 | 742,500,000 | 2020-05-31 |
| 1355 | 2020-06-24 | 213,412,000 | 116,000 | 28.7424 | 742,500,000 | 2020-05-31 |
| 1356 | 2020-06-23 | 213,296,000 | -40,000 | 28.7267 | 742,500,000 | 2020-05-31 |
| 1357 | 2020-06-22 | 213,336,000 | -36,000 | 28.7321 | 742,500,000 | 2020-05-31 |
| 1358 | 2020-06-19 | 213,372,000 | 76,000 | 28.7370 | 742,500,000 | 2020-05-31 |
| 1359 | 2020-06-18 | 213,296,000 | -36,000 | 28.7267 | 742,500,000 | 2020-05-31 |
| 1360 | 2020-06-17 | 213,332,000 | -12,000 | 28.7316 | 742,500,000 | 2020-05-31 |
| 1361 | 2020-06-16 | 213,344,000 | 92,000 | 28.7332 | 742,500,000 | 2020-05-31 |
| 1362 | 2020-06-15 | 213,252,000 | 200,000 | 28.7208 | 742,500,000 | 2020-05-31 |
| 1363 | 2020-06-12 | 213,052,000 | 0 | 28.6939 | 742,500,000 | 2020-05-31 |
| 1364 | 2020-06-11 | 213,052,000 | -96,000 | 28.6939 | 742,500,000 | 2020-05-31 |
| 1365 | 2020-06-10 | 213,148,000 | -112,000 | 28.7068 | 742,500,000 | 2020-05-31 |
| 1366 | 2020-06-09 | 213,260,000 | 12,000 | 28.7219 | 742,500,000 | 2020-05-31 |
| 1367 | 2020-06-08 | 213,248,000 | -12,000 | 28.7203 | 742,500,000 | 2020-05-31 |
| 1368 | 2020-06-05 | 213,260,000 | -152,000 | 28.7219 | 742,500,000 | 2020-05-31 |
| 1369 | 2020-06-04 | 213,412,000 | -40,000 | 28.7424 | 742,500,000 | 2020-05-31 |
| 1370 | 2020-06-03 | 213,452,000 | 20,000 | 28.7477 | 742,500,000 | 2020-05-31 |
| 1371 | 2020-06-02 | 213,432,000 | -4,000 | 28.7451 | 742,500,000 | 2020-05-31 |
| 1372 | 2020-06-01 | 213,436,000 | -4,000 | 28.7456 | 742,500,000 | 2020-05-31 |
| 1373 | 2020-05-29 | 213,440,000 | 4,000 | 28.7461 | 742,500,000 | 2020-04-30 |
| 1374 | 2020-05-28 | 213,436,000 | -140,000 | 28.7456 | 742,500,000 | 2020-04-30 |
| 1375 | 2020-05-27 | 213,576,000 | -24,000 | 28.7644 | 742,500,000 | 2020-04-30 |
| 1376 | 2020-05-26 | 213,600,000 | -532,000 | 28.7677 | 742,500,000 | 2020-04-30 |
| 1377 | 2020-05-25 | 214,132,000 | -940,000 | 28.8393 | 742,500,000 | 2020-04-30 |
| 1378 | 2020-05-22 | 215,072,000 | -372,000 | 28.9659 | 742,500,000 | 2020-04-30 |
| 1379 | 2020-05-21 | 215,444,000 | 0 | 29.0160 | 742,500,000 | 2020-04-30 |
| 1380 | 2020-05-20 | 215,444,000 | -244,000 | 29.0160 | 742,500,000 | 2020-04-30 |
| 1381 | 2020-05-19 | 215,688,000 | -208,000 | 29.0489 | 742,500,000 | 2020-04-30 |
| 1382 | 2020-05-18 | 215,896,000 | 0 | 29.0769 | 742,500,000 | 2020-04-30 |
| 1383 | 2020-05-15 | 215,896,000 | -8,000 | 29.0769 | 742,500,000 | 2020-04-30 |
| 1384 | 2020-05-14 | 215,904,000 | -20,000 | 29.0780 | 742,500,000 | 2020-04-30 |
| 1385 | 2020-05-13 | 215,924,000 | 0 | 29.0807 | 742,500,000 | 2020-04-30 |
| 1386 | 2020-05-12 | 215,924,000 | 0 | 29.0807 | 742,500,000 | 2020-04-30 |
| 1387 | 2020-05-11 | 215,924,000 | 28,000 | 29.0807 | 742,500,000 | 2020-04-30 |
| 1388 | 2020-05-08 | 215,896,000 | 0 | 29.0769 | 742,500,000 | 2020-04-30 |
| 1389 | 2020-05-07 | 215,896,000 | -108,000 | 29.0769 | 742,500,000 | 2020-04-30 |
| 1390 | 2020-05-06 | 216,004,000 | 0 | 29.0914 | 742,500,000 | 2020-04-30 |
| 1391 | 2020-05-05 | 216,004,000 | -96,000 | 29.0914 | 742,500,000 | 2020-04-30 |
| 1392 | 2020-05-04 | 216,100,000 | -1,252,000 | 29.1044 | 742,500,000 | 2020-04-30 |
| 1393 | 2020-04-29 | 217,352,000 | -36,000 | 29.2730 | 742,500,000 | 2020-03-31 |
| 1394 | 2020-04-28 | 217,388,000 | -92,000 | 29.2778 | 742,500,000 | 2020-03-31 |
| 1395 | 2020-04-27 | 217,480,000 | -1,048,000 | 29.2902 | 742,500,000 | 2020-03-31 |
| 1396 | 2020-04-24 | 218,528,000 | -136,000 | 29.4314 | 742,500,000 | 2020-03-31 |
| 1397 | 2020-04-23 | 218,664,000 | 0 | 29.4497 | 742,500,000 | 2020-03-31 |
| 1398 | 2020-04-22 | 218,664,000 | 0 | 29.4497 | 742,500,000 | 2020-03-31 |
| 1399 | 2020-04-21 | 218,664,000 | -220,000 | 29.4497 | 742,500,000 | 2020-03-31 |
| 1400 | 2020-04-20 | 218,884,000 | -88,000 | 29.4793 | 742,500,000 | 2020-03-31 |
| 1401 | 2020-04-17 | 218,972,000 | 0 | 29.4912 | 742,500,000 | 2020-03-31 |
| 1402 | 2020-04-16 | 218,972,000 | -48,000 | 29.4912 | 742,500,000 | 2020-03-31 |
| 1403 | 2020-04-15 | 219,020,000 | -40,000 | 29.4976 | 742,500,000 | 2020-03-31 |
| 1404 | 2020-04-14 | 219,060,000 | -4,000 | 29.5030 | 742,500,000 | 2020-03-31 |
| 1405 | 2020-04-09 | 219,064,000 | 72,000 | 29.5036 | 742,500,000 | 2020-03-31 |
| 1406 | 2020-04-08 | 218,992,000 | 52,000 | 29.4939 | 742,500,000 | 2020-03-31 |
| 1407 | 2020-04-07 | 218,940,000 | 12,000 | 29.4869 | 742,500,000 | 2020-03-31 |
| 1408 | 2020-04-06 | 218,928,000 | 8,000 | 29.4853 | 742,500,000 | 2020-03-31 |
| 1409 | 2020-04-03 | 218,920,000 | 0 | 29.4842 | 742,500,000 | 2020-03-31 |
| 1410 | 2020-04-02 | 218,920,000 | -188,000 | 29.4842 | 742,500,000 | 2020-03-31 |
| 1411 | 2020-04-01 | 219,108,000 | -32,000 | 29.5095 | 742,500,000 | 2020-03-31 |
| 1412 | 2020-03-31 | 219,140,000 | -28,000 | 29.5138 | 742,500,000 | 2020-03-31 |
| 1413 | 2020-03-30 | 219,168,000 | 12,000 | 29.5176 | 742,500,000 | 2020-02-29 |
| 1414 | 2020-03-27 | 219,156,000 | -232,000 | 29.5160 | 742,500,000 | 2020-02-29 |
| 1415 | 2020-03-26 | 219,388,000 | -52,000 | 29.5472 | 742,500,000 | 2020-02-29 |
| 1416 | 2020-03-25 | 219,440,000 | 96,000 | 29.5542 | 742,500,000 | 2020-02-29 |
| 1417 | 2020-03-24 | 219,344,000 | -56,000 | 29.5413 | 742,500,000 | 2020-02-29 |
| 1418 | 2020-03-23 | 219,400,000 | 152,000 | 29.5488 | 742,500,000 | 2020-02-29 |
| 1419 | 2020-03-20 | 219,248,000 | -456,000 | 29.5284 | 742,500,000 | 2020-02-29 |
| 1420 | 2020-03-19 | 219,704,000 | 44,000 | 29.5898 | 742,500,000 | 2020-02-29 |
| 1421 | 2020-03-18 | 219,660,000 | 192,000 | 29.5838 | 742,500,000 | 2020-02-29 |
| 1422 | 2020-03-17 | 219,468,000 | -108,000 | 29.5580 | 742,500,000 | 2020-02-29 |
| 1423 | 2020-03-16 | 219,576,000 | -4,000 | 29.5725 | 742,500,000 | 2020-02-29 |
| 1424 | 2020-03-13 | 219,580,000 | -368,000 | 29.5731 | 742,500,000 | 2020-02-29 |
| 1425 | 2020-03-12 | 219,948,000 | -20,000 | 29.6226 | 742,500,000 | 2020-02-29 |
| 1426 | 2020-03-11 | 219,968,000 | -460,000 | 29.6253 | 742,500,000 | 2020-02-29 |
| 1427 | 2020-03-10 | 220,428,000 | 8,476,000 | 29.6873 | 742,500,000 | 2020-02-29 |
| 1428 | 2020-03-09 | 211,952,000 | -20,000 | 28.5457 | 742,500,000 | 2020-02-29 |
| 1429 | 2020-03-06 | 211,972,000 | -252,000 | 28.5484 | 742,500,000 | 2020-02-29 |
| 1430 | 2020-03-05 | 212,224,000 | 4,000 | 28.5824 | 742,500,000 | 2020-02-29 |
| 1431 | 2020-03-04 | 212,220,000 | -268,000 | 28.5818 | 742,500,000 | 2020-02-29 |
| 1432 | 2020-03-03 | 212,488,000 | -256,000 | 28.6179 | 742,500,000 | 2020-02-29 |
| 1433 | 2020-03-02 | 212,744,000 | -16,000 | 28.6524 | 742,500,000 | 2020-02-29 |
| 1434 | 2020-02-28 | 212,760,000 | -148,000 | 28.6545 | 742,500,000 | 2020-01-31 |
| 1435 | 2020-02-27 | 212,908,000 | 124,000 | 28.6745 | 742,500,000 | 2020-01-31 |
| 1436 | 2020-02-26 | 212,784,000 | -124,000 | 28.6578 | 742,500,000 | 2020-01-31 |
| 1437 | 2020-02-25 | 212,908,000 | -296,000 | 28.6745 | 742,500,000 | 2020-01-31 |
| 1438 | 2020-02-24 | 213,204,000 | 336,000 | 28.7143 | 742,500,000 | 2020-01-31 |
| 1439 | 2020-02-21 | 212,868,000 | 104,000 | 28.6691 | 742,500,000 | 2020-01-31 |
| 1440 | 2020-02-20 | 212,764,000 | 4,000 | 28.6551 | 742,500,000 | 2020-01-31 |
| 1441 | 2020-02-19 | 212,760,000 | 592,000 | 28.6545 | 742,500,000 | 2020-01-31 |
| 1442 | 2020-02-18 | 212,168,000 | -84,000 | 28.5748 | 742,500,000 | 2020-01-31 |
| 1443 | 2020-02-17 | 212,252,000 | -20,000 | 28.5861 | 742,500,000 | 2020-01-31 |
| 1444 | 2020-02-14 | 212,272,000 | -264,000 | 28.5888 | 742,500,000 | 2020-01-31 |
| 1445 | 2020-02-13 | 212,536,000 | 952,001 | 28.6244 | 742,500,000 | 2020-01-31 |
| 1446 | 2020-02-12 | 211,583,999 | 576,000 | 28.4962 | 742,500,000 | 2020-01-31 |
| 1447 | 2020-02-11 | 211,007,999 | -608,000 | 28.4186 | 742,500,000 | 2020-01-31 |
| 1448 | 2020-02-10 | 211,615,999 | -712,000 | 28.5005 | 742,500,000 | 2020-01-31 |
| 1449 | 2020-02-07 | 212,327,999 | -508,000 | 28.5964 | 742,500,000 | 2020-01-31 |
| 1450 | 2020-02-06 | 212,835,999 | 47,999 | 28.6648 | 742,500,000 | 2020-01-31 |
| 1451 | 2020-02-05 | 212,788,000 | 3,052,000 | 28.6583 | 742,500,000 | 2020-01-31 |
| 1452 | 2020-02-04 | 209,736,000 | 408,000 | 28.2473 | 742,500,000 | 2020-01-31 |
| 1453 | 2020-02-03 | 209,328,000 | 652,000 | 28.1923 | 742,500,000 | 2020-01-31 |
| 1454 | 2020-01-31 | 208,676,000 | 0 | 28.1045 | 742,500,000 | 2020-01-31 |
| 1455 | 2020-01-30 | 208,676,000 | 36,000 | 28.1045 | 742,500,000 | 2019-12-31 |
| 1456 | 2020-01-29 | 208,640,000 | 0 | 28.0997 | 742,500,000 | 2019-12-31 |
| 1457 | 2020-01-24 | 208,640,000 | 0 | 28.0997 | 742,500,000 | 2019-12-31 |
| 1458 | 2020-01-23 | 208,640,000 | 320,000 | 28.0997 | 742,500,000 | 2019-12-31 |
| 1459 | 2020-01-22 | 208,320,000 | 520,000 | 28.0566 | 742,500,000 | 2019-12-31 |
| 1460 | 2020-01-21 | 207,800,000 | 0 | 27.9865 | 742,500,000 | 2019-12-31 |
| 1461 | 2020-01-20 | 207,800,000 | 0 | 27.9865 | 742,500,000 | 2019-12-31 |
| 1462 | 2020-01-17 | 207,800,000 | 0 | 27.9865 | 742,500,000 | 2019-12-31 |
| 1463 | 2020-01-16 | 207,800,000 | 48,000 | 27.9865 | 742,500,000 | 2019-12-31 |
| 1464 | 2020-01-15 | 207,752,000 | 0 | 27.9801 | 742,500,000 | 2019-12-31 |
| 1465 | 2020-01-14 | 207,752,000 | -8,500,000 | 27.9801 | 742,500,000 | 2019-12-31 |
| 1466 | 2020-01-13 | 216,252,000 | 76,000 | 29.1248 | 742,500,000 | 2019-12-31 |
| 1467 | 2020-01-10 | 216,176,000 | -8,000 | 29.1146 | 742,500,000 | 2019-12-31 |
| 1468 | 2020-01-09 | 216,184,000 | 216,000 | 29.1157 | 742,500,000 | 2019-12-31 |
| 1469 | 2020-01-08 | 215,968,000 | -212,000 | 29.0866 | 742,500,000 | 2019-12-31 |
| 1470 | 2020-01-07 | 216,180,000 | 40,000 | 29.1152 | 742,500,000 | 2019-12-31 |
| 1471 | 2020-01-06 | 216,140,000 | 0 | 29.1098 | 742,500,000 | 2019-12-31 |
| 1472 | 2020-01-03 | 216,140,000 | -50,000 | 29.1098 | 742,500,000 | 2019-12-31 |
| 1473 | 2020-01-02 | 216,190,000 | -40,000 | 29.1165 | 742,500,000 | 2019-12-31 |
| 1474 | 2019-12-31 | 216,230,000 | 0 | 29.1219 | 742,500,000 | 2019-12-31 |
| 1475 | 2019-12-30 | 216,230,000 | -176,000 | 29.1219 | 742,500,000 | 2019-11-30 |
| 1476 | 2019-12-27 | 216,406,000 | 68,000 | 29.1456 | 742,500,000 | 2019-11-30 |
| 1477 | 2019-12-24 | 216,338,000 | 0 | 29.1364 | 742,500,000 | 2019-11-30 |
| 1478 | 2019-12-23 | 216,338,000 | 8,000 | 29.1364 | 742,500,000 | 2019-11-30 |
| 1479 | 2019-12-20 | 216,330,000 | 0 | 29.1354 | 742,500,000 | 2019-11-30 |
| 1480 | 2019-12-19 | 216,330,000 | 48,000 | 29.1354 | 742,500,000 | 2019-11-30 |
| 1481 | 2019-12-18 | 216,282,000 | 156,000 | 29.1289 | 742,500,000 | 2019-11-30 |
| 1482 | 2019-12-17 | 216,126,000 | 8,000 | 29.1079 | 742,500,000 | 2019-11-30 |
| 1483 | 2019-12-16 | 216,118,000 | 28,000 | 29.1068 | 742,500,000 | 2019-11-30 |
| 1484 | 2019-12-13 | 216,090,000 | 0 | 29.1030 | 742,500,000 | 2019-11-30 |
| 1485 | 2019-12-12 | 216,090,000 | 28,000 | 29.1030 | 742,500,000 | 2019-11-30 |
| 1486 | 2019-12-11 | 216,062,000 | 0 | 29.0993 | 742,500,000 | 2019-11-30 |
| 1487 | 2019-12-10 | 216,062,000 | -24,000 | 29.0993 | 742,500,000 | 2019-11-30 |
| 1488 | 2019-12-09 | 216,086,000 | 0 | 29.1025 | 742,500,000 | 2019-11-30 |
| 1489 | 2019-12-06 | 216,086,000 | 0 | 29.1025 | 742,500,000 | 2019-11-30 |
| 1490 | 2019-12-05 | 216,086,000 | 0 | 29.1025 | 742,500,000 | 2019-11-30 |
| 1491 | 2019-12-04 | 216,086,000 | 4,000 | 29.1025 | 742,500,000 | 2019-11-30 |
| 1492 | 2019-12-03 | 216,082,000 | 0 | 29.1020 | 742,500,000 | 2019-11-30 |
| 1493 | 2019-12-02 | 216,082,000 | 32,000 | 29.1020 | 742,500,000 | 2019-11-30 |
| 1494 | 2019-11-29 | 216,050,000 | 0 | 29.0976 | 742,500,000 | 2019-10-31 |
| 1495 | 2019-11-28 | 216,050,000 | 0 | 29.0976 | 742,500,000 | 2019-10-31 |
| 1496 | 2019-11-27 | 216,050,000 | 40,000 | 29.0976 | 742,500,000 | 2019-10-31 |
| 1497 | 2019-11-26 | 216,010,000 | 36,000 | 29.0923 | 742,500,000 | 2019-10-31 |
| 1498 | 2019-11-25 | 215,974,000 | -64,000 | 29.0874 | 742,500,000 | 2019-10-31 |
| 1499 | 2019-11-22 | 216,038,000 | 0 | 29.0960 | 742,500,000 | 2019-10-31 |
| 1500 | 2019-11-21 | 216,038,000 | 8,000 | 29.0960 | 742,500,000 | 2019-10-31 |
| 1501 | 2019-11-20 | 216,030,000 | -12,000 | 29.0949 | 742,500,000 | 2019-10-31 |
| 1502 | 2019-11-19 | 216,042,000 | 132,000 | 29.0966 | 742,500,000 | 2019-10-31 |
| 1503 | 2019-11-18 | 215,910,000 | 0 | 29.0788 | 742,500,000 | 2019-10-31 |
| 1504 | 2019-11-15 | 215,910,000 | 0 | 29.0788 | 742,500,000 | 2019-10-31 |
| 1505 | 2019-11-14 | 215,910,000 | 4,000 | 29.0788 | 742,500,000 | 2019-10-31 |
| 1506 | 2019-11-13 | 215,906,000 | 0 | 29.0782 | 742,500,000 | 2019-10-31 |
| 1507 | 2019-11-12 | 215,906,000 | 40,000 | 29.0782 | 742,500,000 | 2019-10-31 |
| 1508 | 2019-11-11 | 215,866,000 | 28,000 | 29.0729 | 742,500,000 | 2019-10-31 |
| 1509 | 2019-11-08 | 215,838,000 | 0 | 29.0691 | 742,500,000 | 2019-10-31 |
| 1510 | 2019-11-07 | 215,838,000 | -4,000 | 29.0691 | 742,500,000 | 2019-10-31 |
| 1511 | 2019-11-06 | 215,842,000 | -44,000 | 29.0696 | 742,500,000 | 2019-10-31 |
| 1512 | 2019-11-05 | 215,886,000 | 0 | 29.0756 | 742,500,000 | 2019-10-31 |
| 1513 | 2019-11-04 | 215,886,000 | -28,000 | 29.0756 | 742,500,000 | 2019-10-31 |
| 1514 | 2019-11-01 | 215,914,000 | -20,000 | 29.0793 | 742,500,000 | 2019-10-31 |
| 1515 | 2019-10-31 | 215,934,000 | 0 | 29.0820 | 742,500,000 | 2019-10-31 |
| 1516 | 2019-10-30 | 215,934,000 | 0 | 29.0820 | 742,500,000 | 2019-09-30 |
| 1517 | 2019-10-29 | 215,934,000 | 0 | 29.0820 | 742,500,000 | 2019-09-30 |
| 1518 | 2019-10-28 | 215,934,000 | 0 | 29.0820 | 742,500,000 | 2019-09-30 |
| 1519 | 2019-10-25 | 215,934,000 | 36,000 | 29.0820 | 742,500,000 | 2019-09-30 |
| 1520 | 2019-10-24 | 215,898,000 | 0 | 29.0772 | 742,500,000 | 2019-09-30 |
| 1521 | 2019-10-23 | 215,898,000 | 0 | 29.0772 | 742,500,000 | 2019-09-30 |
| 1522 | 2019-10-22 | 215,898,000 | 12,000 | 29.0772 | 742,500,000 | 2019-09-30 |
| 1523 | 2019-10-21 | 215,886,000 | 28,000 | 29.0756 | 742,500,000 | 2019-09-30 |
| 1524 | 2019-10-18 | 215,858,000 | 28,000 | 29.0718 | 742,500,000 | 2019-09-30 |
| 1525 | 2019-10-17 | 215,830,000 | 0 | 29.0680 | 742,500,000 | 2019-09-30 |
| 1526 | 2019-10-16 | 215,830,000 | 12,000 | 29.0680 | 742,500,000 | 2019-09-30 |
| 1527 | 2019-10-15 | 215,818,000 | 28,000 | 29.0664 | 742,500,000 | 2019-09-30 |
| 1528 | 2019-10-14 | 215,790,000 | -40,000 | 29.0626 | 742,500,000 | 2019-09-30 |
| 1529 | 2019-10-11 | 215,830,000 | 0 | 29.0680 | 742,500,000 | 2019-09-30 |
| 1530 | 2019-10-10 | 215,830,000 | 0 | 29.0680 | 742,500,000 | 2019-09-30 |
| 1531 | 2019-10-09 | 215,830,000 | 0 | 29.0680 | 742,500,000 | 2019-09-30 |
| 1532 | 2019-10-08 | 215,830,000 | 0 | 29.0680 | 742,500,000 | 2019-09-30 |
| 1533 | 2019-10-04 | 215,830,000 | 0 | 29.0680 | 742,500,000 | 2019-09-30 |
| 1534 | 2019-10-03 | 215,830,000 | -12,000 | 29.0680 | 742,500,000 | 2019-09-30 |
| 1535 | 2019-10-02 | 215,842,000 | -104,000 | 29.0696 | 742,500,000 | 2019-09-30 |
| 1536 | 2019-09-30 | 215,946,000 | 76,000 | 29.0836 | 742,500,000 | 2019-09-30 |
| 1537 | 2019-09-27 | 215,870,000 | 40,000 | 29.0734 | 742,500,000 | 2019-08-31 |
| 1538 | 2019-09-26 | 215,830,000 | -380,000 | 29.0680 | 742,500,000 | 2019-08-31 |
| 1539 | 2019-09-25 | 216,210,000 | -4,000 | 29.1192 | 742,500,000 | 2019-08-31 |
| 1540 | 2019-09-24 | 216,214,000 | -8,000 | 29.1197 | 742,500,000 | 2019-08-31 |
| 1541 | 2019-09-23 | 216,222,000 | 0 | 29.1208 | 742,500,000 | 2019-08-31 |
| 1542 | 2019-09-20 | 216,222,000 | 4,000 | 29.1208 | 742,500,000 | 2019-08-31 |
| 1543 | 2019-09-19 | 216,218,000 | 8,000 | 29.1203 | 742,500,000 | 2019-08-31 |
| 1544 | 2019-09-18 | 216,210,000 | 0 | 29.1192 | 742,500,000 | 2019-08-31 |
| 1545 | 2019-09-17 | 216,210,000 | 0 | 29.1192 | 742,500,000 | 2019-08-31 |
| 1546 | 2019-09-16 | 216,210,000 | 72,000 | 29.1192 | 742,500,000 | 2019-08-31 |
| 1547 | 2019-09-13 | 216,138,000 | -56,000 | 29.1095 | 742,500,000 | 2019-08-31 |
| 1548 | 2019-09-12 | 216,194,000 | -104,000 | 29.1170 | 742,500,000 | 2019-08-31 |
| 1549 | 2019-09-11 | 216,298,000 | -120,000 | 29.1310 | 742,500,000 | 2019-08-31 |
| 1550 | 2019-09-10 | 216,418,000 | -252,000 | 29.1472 | 742,500,000 | 2019-08-31 |
| 1551 | 2019-09-09 | 216,670,000 | 0 | 29.1811 | 742,500,000 | 2019-08-31 |
| 1552 | 2019-09-06 | 216,670,000 | -4,000 | 29.1811 | 742,500,000 | 2019-08-31 |
| 1553 | 2019-09-05 | 216,674,000 | -100,000 | 29.1817 | 742,500,000 | 2019-08-31 |
| 1554 | 2019-09-04 | 216,774,000 | 0 | 29.1952 | 742,500,000 | 2019-08-31 |
| 1555 | 2019-09-03 | 216,774,000 | 16,000 | 29.1952 | 742,500,000 | 2019-08-31 |
| 1556 | 2019-09-02 | 216,758,000 | 12,000 | 29.1930 | 742,500,000 | 2019-08-31 |
| 1557 | 2019-08-30 | 216,746,000 | 0 | 29.1914 | 742,500,000 | 2019-07-31 |
| 1558 | 2019-08-29 | 216,746,000 | 0 | 29.1914 | 742,500,000 | 2019-07-31 |
| 1559 | 2019-08-28 | 216,746,000 | 0 | 29.1914 | 742,500,000 | 2019-07-31 |
| 1560 | 2019-08-27 | 216,746,000 | -40,000 | 29.1914 | 742,500,000 | 2019-07-31 |
| 1561 | 2019-08-26 | 216,786,000 | -84,000 | 29.1968 | 742,500,000 | 2019-07-31 |
| 1562 | 2019-08-23 | 216,870,000 | -12,000 | 29.2081 | 742,500,000 | 2019-07-31 |
| 1563 | 2019-08-22 | 216,882,000 | 160,000 | 29.2097 | 742,500,000 | 2019-07-31 |
| 1564 | 2019-08-21 | 216,722,000 | 0 | 29.1881 | 742,500,000 | 2019-07-31 |
| 1565 | 2019-08-20 | 216,722,000 | 0 | 29.1881 | 742,500,000 | 2019-07-31 |
| 1566 | 2019-08-19 | 216,722,000 | 0 | 29.1881 | 742,500,000 | 2019-07-31 |
| 1567 | 2019-08-16 | 216,722,000 | -32,000 | 29.1881 | 742,500,000 | 2019-07-31 |
| 1568 | 2019-08-15 | 216,754,000 | 0 | 29.1925 | 742,500,000 | 2019-07-31 |
| 1569 | 2019-08-14 | 216,754,000 | -4,000 | 29.1925 | 742,500,000 | 2019-07-31 |
| 1570 | 2019-08-13 | 216,758,000 | 0 | 29.1930 | 742,500,000 | 2019-07-31 |
| 1571 | 2019-08-12 | 216,758,000 | 0 | 29.1930 | 742,500,000 | 2019-07-31 |
| 1572 | 2019-08-09 | 216,758,000 | 0 | 29.1930 | 742,500,000 | 2019-07-31 |
| 1573 | 2019-08-08 | 216,758,000 | 0 | 29.1930 | 742,500,000 | 2019-07-31 |
| 1574 | 2019-08-07 | 216,758,000 | 0 | 29.1930 | 742,500,000 | 2019-07-31 |
| 1575 | 2019-08-06 | 216,758,000 | 0 | 29.1930 | 742,500,000 | 2019-07-31 |
| 1576 | 2019-08-05 | 216,758,000 | -16,000 | 29.1930 | 742,500,000 | 2019-07-31 |
| 1577 | 2019-08-02 | 216,774,000 | 0 | 29.1952 | 742,500,000 | 2019-07-31 |
| 1578 | 2019-08-01 | 216,774,000 | 0 | 29.1952 | 742,500,000 | 2019-07-31 |
| 1579 | 2019-07-31 | 216,774,000 | -40,000 | 29.1952 | 742,500,000 | 2019-07-31 |
| 1580 | 2019-07-30 | 216,814,000 | 4,000 | 29.2005 | 742,500,000 | 2019-06-30 |
| 1581 | 2019-07-29 | 216,810,000 | -56,000 | 29.2000 | 742,500,000 | 2019-06-30 |
| 1582 | 2019-07-26 | 216,866,000 | 80,000 | 29.2075 | 742,500,000 | 2019-06-30 |
| 1583 | 2019-07-25 | 216,786,000 | -28,000 | 29.1968 | 742,500,000 | 2019-06-30 |
| 1584 | 2019-07-24 | 216,814,000 | -124,000 | 29.2005 | 742,500,000 | 2019-06-30 |
| 1585 | 2019-07-23 | 216,938,000 | 0 | 29.2172 | 742,500,000 | 2019-06-30 |
| 1586 | 2019-07-22 | 216,938,000 | 0 | 29.2172 | 742,500,000 | 2019-06-30 |
| 1587 | 2019-07-19 | 216,938,000 | 0 | 29.2172 | 742,500,000 | 2019-06-30 |
| 1588 | 2019-07-18 | 216,938,000 | 104,000 | 29.2172 | 742,500,000 | 2019-06-30 |
| 1589 | 2019-07-17 | 216,834,000 | -20,000 | 29.2032 | 742,500,000 | 2019-06-30 |
| 1590 | 2019-07-16 | 216,854,000 | 0 | 29.2059 | 742,500,000 | 2019-06-30 |
| 1591 | 2019-07-15 | 216,854,000 | -132,000 | 29.2059 | 742,500,000 | 2019-06-30 |
| 1592 | 2019-07-12 | 216,986,000 | 12,000 | 29.2237 | 742,500,000 | 2019-06-30 |
| 1593 | 2019-07-11 | 216,974,000 | 0 | 29.2221 | 742,500,000 | 2019-06-30 |
| 1594 | 2019-07-10 | 216,974,000 | 0 | 29.2221 | 742,500,000 | 2019-06-30 |
| 1595 | 2019-07-09 | 216,974,000 | 0 | 29.2221 | 742,500,000 | 2019-06-30 |
| 1596 | 2019-07-08 | 216,974,000 | 0 | 29.2221 | 742,500,000 | 2019-06-30 |
| 1597 | 2019-07-05 | 216,974,000 | -8,000 | 29.2221 | 742,500,000 | 2019-06-30 |
| 1598 | 2019-07-04 | 216,982,000 | -52,000 | 29.2232 | 742,500,000 | 2019-06-30 |
| 1599 | 2019-07-03 | 217,034,000 | 0 | 29.2302 | 742,500,000 | 2019-06-30 |
| 1600 | 2019-07-02 | 217,034,000 | -32,000 | 29.2302 | 742,500,000 | 2019-06-30 |
| 1601 | 2019-06-28 | 217,066,000 | 0 | 29.2345 | 742,500,000 | 2019-05-31 |
| 1602 | 2019-06-27 | 217,066,000 | 0 | 29.2345 | 742,500,000 | 2019-05-31 |
| 1603 | 2019-06-26 | 217,066,000 | 0 | 29.2345 | 742,500,000 | 2019-05-31 |
| 1604 | 2019-06-25 | 217,066,000 | 0 | 29.2345 | 742,500,000 | 2019-05-31 |
| 1605 | 2019-06-24 | 217,066,000 | 0 | 29.2345 | 742,500,000 | 2019-05-31 |
| 1606 | 2019-06-21 | 217,066,000 | 0 | 29.2345 | 742,500,000 | 2019-05-31 |
| 1607 | 2019-06-20 | 217,066,000 | 0 | 29.2345 | 742,500,000 | 2019-05-31 |
| 1608 | 2019-06-19 | 217,066,000 | -4,000 | 29.2345 | 742,500,000 | 2019-05-31 |
| 1609 | 2019-06-18 | 217,070,000 | 0 | 29.2350 | 742,500,000 | 2019-05-31 |
| 1610 | 2019-06-17 | 217,070,000 | -84,000 | 29.2350 | 742,500,000 | 2019-05-31 |
| 1611 | 2019-06-14 | 217,154,000 | -36,000 | 29.2463 | 742,500,000 | 2019-05-31 |
| 1612 | 2019-06-13 | 217,190,000 | -112,000 | 29.2512 | 742,500,000 | 2019-05-31 |
| 1613 | 2019-06-12 | 217,302,000 | -8,000 | 29.2663 | 742,500,000 | 2019-05-31 |
| 1614 | 2019-06-11 | 217,310,000 | 0 | 29.2673 | 742,500,000 | 2019-05-31 |
| 1615 | 2019-06-10 | 217,310,000 | 0 | 29.2673 | 742,500,000 | 2019-05-31 |
| 1616 | 2019-06-06 | 217,310,000 | 12,000 | 29.2673 | 742,500,000 | 2019-05-31 |
| 1617 | 2019-06-05 | 217,298,000 | -16,000 | 29.2657 | 742,500,000 | 2019-05-31 |
| 1618 | 2019-06-04 | 217,314,000 | -176,000 | 29.2679 | 742,500,000 | 2019-05-31 |
| 1619 | 2019-06-03 | 217,490,000 | 0 | 29.2916 | 742,500,000 | 2019-05-31 |
| 1620 | 2019-05-31 | 217,490,000 | 0 | 29.2916 | 742,500,000 | 2019-05-31 |
| 1621 | 2019-05-30 | 217,490,000 | 84,000 | 29.2916 | 742,500,000 | 2019-04-30 |
| 1622 | 2019-05-29 | 217,406,000 | -20,000 | 29.2803 | 742,500,000 | 2019-04-30 |
| 1623 | 2019-05-28 | 217,426,000 | 16,000 | 29.2830 | 742,500,000 | 2019-04-30 |
| 1624 | 2019-05-27 | 217,410,000 | -8,000 | 29.2808 | 742,500,000 | 2019-04-30 |
| 1625 | 2019-05-24 | 217,418,000 | 248,000 | 29.2819 | 742,500,000 | 2019-04-30 |
| 1626 | 2019-05-23 | 217,170,000 | 0 | 29.2485 | 742,500,000 | 2019-04-30 |
| 1627 | 2019-05-22 | 217,170,000 | 0 | 29.2485 | 742,500,000 | 2019-04-30 |
| 1628 | 2019-05-21 | 217,170,000 | 0 | 29.2485 | 742,500,000 | 2019-04-30 |
| 1629 | 2019-05-20 | 217,170,000 | 0 | 29.2485 | 742,500,000 | 2019-04-30 |
| 1630 | 2019-05-17 | 217,170,000 | 0 | 29.2485 | 742,500,000 | 2019-04-30 |
| 1631 | 2019-05-16 | 217,170,000 | 0 | 29.2485 | 742,500,000 | 2019-04-30 |
| 1632 | 2019-05-15 | 217,170,000 | -320,000 | 29.2485 | 742,500,000 | 2019-04-30 |
| 1633 | 2019-05-14 | 217,490,000 | -60,000 | 29.2916 | 742,500,000 | 2019-04-30 |
| 1634 | 2019-05-10 | 217,550,000 | 100,000 | 29.2997 | 742,500,000 | 2019-04-30 |
| 1635 | 2019-05-09 | 217,450,000 | -60,000 | 29.2862 | 742,500,000 | 2019-04-30 |
| 1636 | 2019-05-08 | 217,510,000 | -320,000 | 29.2943 | 742,500,000 | 2019-04-30 |
| 1637 | 2019-05-07 | 217,830,000 | 12,000 | 29.3374 | 742,500,000 | 2019-04-30 |
| 1638 | 2019-05-06 | 217,818,000 | 0 | 29.3358 | 742,500,000 | 2019-04-30 |
| 1639 | 2019-05-03 | 217,818,000 | 0 | 29.3358 | 742,500,000 | 2019-04-30 |
| 1640 | 2019-05-02 | 217,818,000 | 0 | 29.3358 | 742,500,000 | 2019-04-30 |
| 1641 | 2019-04-30 | 217,818,000 | 0 | 29.3358 | 742,500,000 | 2019-04-30 |
| 1642 | 2019-04-29 | 217,818,000 | -4,000 | 29.3358 | 742,500,000 | 2019-03-31 |
| 1643 | 2019-04-26 | 217,822,000 | -1,112,000 | 29.3363 | 742,500,000 | 2019-03-31 |
| 1644 | 2019-04-25 | 218,934,000 | -12,000 | 29.4861 | 742,500,000 | 2019-03-31 |
| 1645 | 2019-04-24 | 218,946,000 | 104,000 | 29.4877 | 742,500,000 | 2019-03-31 |
| 1646 | 2019-04-23 | 218,842,000 | -624,000 | 29.4737 | 742,500,000 | 2019-03-31 |
| 1647 | 2019-04-18 | 219,466,000 | 0 | 29.5577 | 742,500,000 | 2019-03-31 |
| 1648 | 2019-04-17 | 219,466,000 | 0 | 29.5577 | 742,500,000 | 2019-03-31 |
| 1649 | 2019-04-16 | 219,466,000 | 0 | 29.5577 | 742,500,000 | 2019-03-31 |
| 1650 | 2019-04-15 | 219,466,000 | 104,000 | 29.5577 | 742,500,000 | 2019-03-31 |
| 1651 | 2019-04-12 | 219,362,000 | 4,000 | 29.5437 | 742,500,000 | 2019-03-31 |
| 1652 | 2019-04-11 | 219,358,000 | -12,000 | 29.5432 | 742,500,000 | 2019-03-31 |
| 1653 | 2019-04-10 | 219,370,000 | 0 | 29.5448 | 742,500,000 | 2019-03-31 |
| 1654 | 2019-04-09 | 219,370,000 | 0 | 29.5448 | 742,500,000 | 2019-03-31 |
| 1655 | 2019-04-08 | 219,370,000 | 0 | 29.5448 | 742,500,000 | 2019-03-31 |
| 1656 | 2019-04-04 | 219,370,000 | 48,000 | 29.5448 | 742,500,000 | 2019-03-31 |
| 1657 | 2019-04-03 | 219,322,000 | 0 | 29.5383 | 742,500,000 | 2019-03-31 |
| 1658 | 2019-04-02 | 219,322,000 | -4,000 | 29.5383 | 742,500,000 | 2019-03-31 |
| 1659 | 2019-04-01 | 219,326,000 | 8,000 | 29.5389 | 742,500,000 | 2019-03-31 |
| 1660 | 2019-03-29 | 219,318,000 | 0 | 29.5378 | 742,500,000 | 2019-02-28 |
| 1661 | 2019-03-28 | 219,318,000 | -464,000 | 29.5378 | 742,500,000 | 2019-02-28 |
| 1662 | 2019-03-27 | 219,782,000 | 0 | 29.6003 | 742,500,000 | 2019-02-28 |
| 1663 | 2019-03-26 | 219,782,000 | 0 | 29.6003 | 742,500,000 | 2019-02-28 |
| 1664 | 2019-03-25 | 219,782,000 | -840,000 | 29.6003 | 742,500,000 | 2019-02-28 |
| 1665 | 2019-03-22 | 220,622,000 | 52,000 | 29.7134 | 742,500,000 | 2019-02-28 |
| 1666 | 2019-03-21 | 220,570,000 | 0 | 29.7064 | 742,500,000 | 2019-02-28 |
| 1667 | 2019-03-20 | 220,570,000 | 0 | 29.7064 | 742,500,000 | 2019-02-28 |
| 1668 | 2019-03-19 | 220,570,000 | -40,000 | 29.7064 | 742,500,000 | 2019-02-28 |
| 1669 | 2019-03-18 | 220,610,000 | -304,000 | 29.7118 | 742,500,000 | 2019-02-28 |
| 1670 | 2019-03-15 | 220,914,000 | 76,000 | 29.7527 | 742,500,000 | 2019-02-28 |
| 1671 | 2019-03-14 | 220,838,000 | 0 | 29.7425 | 742,500,000 | 2019-02-28 |
| 1672 | 2019-03-13 | 220,838,000 | -204,000 | 29.7425 | 742,500,000 | 2019-02-28 |
| 1673 | 2019-03-12 | 221,042,000 | 56,000 | 29.7700 | 742,500,000 | 2019-02-28 |
| 1674 | 2019-03-11 | 220,986,000 | 80,000 | 29.7624 | 742,500,000 | 2019-02-28 |
| 1675 | 2019-03-08 | 220,906,000 | -2,000 | 29.7516 | 742,500,000 | 2019-02-28 |
| 1676 | 2019-03-07 | 220,908,000 | 12,000 | 29.7519 | 742,500,000 | 2019-02-28 |
| 1677 | 2019-03-06 | 220,896,000 | -48,000 | 29.7503 | 742,500,000 | 2019-02-28 |
| 1678 | 2019-03-05 | 220,944,000 | -12,000 | 29.7568 | 742,500,000 | 2019-02-28 |
| 1679 | 2019-03-04 | 220,956,000 | 80,000 | 29.7584 | 742,500,000 | 2019-02-28 |
| 1680 | 2019-03-01 | 220,876,000 | -236,000 | 29.7476 | 742,500,000 | 2019-02-28 |
| 1681 | 2019-02-28 | 221,112,000 | 0 | 29.7794 | 742,500,000 | 2019-02-28 |
| 1682 | 2019-02-27 | 221,112,000 | -12,000 | 29.7794 | 742,500,000 | 2019-01-31 |
| 1683 | 2019-02-26 | 221,124,000 | 0 | 29.7810 | 742,500,000 | 2019-01-31 |
| 1684 | 2019-02-25 | 221,124,000 | -4,000 | 29.7810 | 742,500,000 | 2019-01-31 |
| 1685 | 2019-02-22 | 221,128,000 | 0 | 29.7815 | 742,500,000 | 2019-01-31 |
| 1686 | 2019-02-21 | 221,128,000 | -56,000 | 29.7815 | 742,500,000 | 2019-01-31 |
| 1687 | 2019-02-20 | 221,184,000 | -20,000 | 29.7891 | 742,500,000 | 2019-01-31 |
| 1688 | 2019-02-19 | 221,204,000 | 0 | 29.7918 | 742,500,000 | 2019-01-31 |
| 1689 | 2019-02-18 | 221,204,000 | 0 | 29.7918 | 742,500,000 | 2019-01-31 |
| 1690 | 2019-02-15 | 221,204,000 | 4,000 | 29.7918 | 742,500,000 | 2019-01-31 |
| 1691 | 2019-02-14 | 221,200,000 | -212,000 | 29.7912 | 742,500,000 | 2019-01-31 |
| 1692 | 2019-02-13 | 221,412,000 | 188,000 | 29.8198 | 742,500,000 | 2019-01-31 |
| 1693 | 2019-02-12 | 221,224,000 | 120,000 | 29.7945 | 742,500,000 | 2019-01-31 |
| 1694 | 2019-02-11 | 221,104,000 | 0 | 29.7783 | 742,500,000 | 2019-01-31 |
| 1695 | 2019-02-08 | 221,104,000 | 0 | 29.7783 | 742,500,000 | 2019-01-31 |
| 1696 | 2019-02-04 | 221,104,000 | 0 | 29.7783 | 742,500,000 | 2019-01-31 |
| 1697 | 2019-02-01 | 221,104,000 | -4,000 | 29.7783 | 742,500,000 | 2019-01-31 |
| 1698 | 2019-01-31 | 221,108,000 | 0 | 29.7789 | 742,500,000 | 2019-01-31 |
| 1699 | 2019-01-30 | 221,108,000 | -288,000 | 29.7789 | 742,500,000 | 2018-12-31 |
| 1700 | 2019-01-29 | 221,396,000 | -20,000 | 29.8176 | 742,500,000 | 2018-12-31 |
| 1701 | 2019-01-28 | 221,416,000 | 48,000 | 29.8203 | 742,500,000 | 2018-12-31 |
| 1702 | 2019-01-25 | 221,368,000 | 4,000 | 29.8139 | 742,500,000 | 2018-12-31 |
| 1703 | 2019-01-24 | 221,364,000 | 0 | 29.8133 | 742,500,000 | 2018-12-31 |
| 1704 | 2019-01-23 | 221,364,000 | 0 | 29.8133 | 742,500,000 | 2018-12-31 |
| 1705 | 2019-01-22 | 221,364,000 | 0 | 29.8133 | 742,500,000 | 2018-12-31 |
| 1706 | 2019-01-21 | 221,364,000 | 0 | 29.8133 | 742,500,000 | 2018-12-31 |
| 1707 | 2019-01-18 | 221,364,000 | 0 | 29.8133 | 742,500,000 | 2018-12-31 |
| 1708 | 2019-01-17 | 221,364,000 | 0 | 29.8133 | 742,500,000 | 2018-12-31 |
| 1709 | 2019-01-16 | 221,364,000 | 0 | 29.8133 | 742,500,000 | 2018-12-31 |
| 1710 | 2019-01-15 | 221,364,000 | -228,000 | 29.8133 | 742,500,000 | 2018-12-31 |
| 1711 | 2019-01-14 | 221,592,000 | 8,000 | 29.8440 | 742,500,000 | 2018-12-31 |
| 1712 | 2019-01-11 | 221,584,000 | -20,000 | 29.8430 | 742,500,000 | 2018-12-31 |
| 1713 | 2019-01-10 | 221,604,000 | 148,000 | 29.8457 | 742,500,000 | 2018-12-31 |
| 1714 | 2019-01-09 | 221,456,000 | 0 | 29.8257 | 742,500,000 | 2018-12-31 |
| 1715 | 2019-01-08 | 221,456,000 | 0 | 29.8257 | 742,500,000 | 2018-12-31 |
| 1716 | 2019-01-07 | 221,456,000 | 0 | 29.8257 | 742,500,000 | 2018-12-31 |
| 1717 | 2019-01-04 | 221,456,000 | 40,000 | 29.8257 | 742,500,000 | 2018-12-31 |
| 1718 | 2019-01-03 | 221,416,000 | -8,000 | 29.8203 | 742,500,000 | 2018-12-31 |
| 1719 | 2019-01-02 | 221,424,000 | 0 | 29.8214 | 742,500,000 | 2018-12-31 |
| 1720 | 2018-12-31 | 221,424,000 | 0 | 29.8214 | 742,500,000 | 2018-12-31 |
| 1721 | 2018-12-28 | 221,424,000 | -60,000 | 29.8214 | 742,500,000 | 2018-11-30 |
| 1722 | 2018-12-27 | 221,484,000 | 0 | 29.8295 | 742,500,000 | 2018-11-30 |
| 1723 | 2018-12-24 | 221,484,000 | 0 | 29.8295 | 742,500,000 | 2018-11-30 |
| 1724 | 2018-12-21 | 221,484,000 | -12,000 | 29.8295 | 742,500,000 | 2018-11-30 |
| 1725 | 2018-12-20 | 221,496,000 | 56,000 | 29.8311 | 742,500,000 | 2018-11-30 |
| 1726 | 2018-12-19 | 221,440,000 | -40,000 | 29.8236 | 742,500,000 | 2018-11-30 |
| 1727 | 2018-12-18 | 221,480,000 | -476,000 | 29.8290 | 742,500,000 | 2018-11-30 |
| 1728 | 2018-12-17 | 221,956,000 | -700,000 | 29.8931 | 742,500,000 | 2018-11-30 |
| 1729 | 2018-12-14 | 222,656,000 | 736,000 | 29.9873 | 742,500,000 | 2018-11-30 |
| 1730 | 2018-12-13 | 221,920,000 | 0 | 29.8882 | 742,500,000 | 2018-11-30 |
| 1731 | 2018-12-12 | 221,920,000 | -8,000 | 29.8882 | 742,500,000 | 2018-11-30 |
| 1732 | 2018-12-11 | 221,928,000 | 52,000 | 29.8893 | 742,500,000 | 2018-11-30 |
| 1733 | 2018-12-10 | 221,876,000 | 48,000 | 29.8823 | 742,500,000 | 2018-11-30 |
| 1734 | 2018-12-07 | 221,828,000 | -12,000 | 29.8758 | 742,500,000 | 2018-11-30 |
| 1735 | 2018-12-06 | 221,840,000 | 0 | 29.8774 | 742,500,000 | 2018-11-30 |
| 1736 | 2018-12-05 | 221,840,000 | 832,000 | 29.8774 | 742,500,000 | 2018-11-30 |
| 1737 | 2018-12-04 | 221,008,000 | 0 | 29.7654 | 742,500,000 | 2018-11-30 |
| 1738 | 2018-12-03 | 221,008,000 | 0 | 29.7654 | 742,500,000 | 2018-11-30 |
| 1739 | 2018-11-30 | 221,008,000 | -16,000 | 29.7654 | 742,500,000 | 2018-11-30 |
| 1740 | 2018-11-29 | 221,024,000 | 0 | 29.7675 | 742,500,000 | 2018-10-31 |
| 1741 | 2018-11-28 | 221,024,000 | -4,000 | 29.7675 | 742,500,000 | 2018-10-31 |
| 1742 | 2018-11-27 | 221,028,000 | -4,000 | 29.7681 | 742,500,000 | 2018-10-31 |
| 1743 | 2018-11-26 | 221,032,000 | 0 | 29.7686 | 742,500,000 | 2018-10-31 |
| 1744 | 2018-11-23 | 221,032,000 | 388,000 | 29.7686 | 742,500,000 | 2018-10-31 |
| 1745 | 2018-11-22 | 220,644,000 | 0 | 29.7164 | 742,500,000 | 2018-10-31 |
| 1746 | 2018-11-21 | 220,644,000 | 8,000 | 29.7164 | 742,500,000 | 2018-10-31 |
| 1747 | 2018-11-20 | 220,636,000 | -180,000 | 29.7153 | 742,500,000 | 2018-10-31 |
| 1748 | 2018-11-19 | 220,816,000 | -4,000 | 29.7395 | 742,500,000 | 2018-10-31 |
| 1749 | 2018-11-16 | 220,820,000 | -12,000 | 29.7401 | 742,500,000 | 2018-10-31 |
| 1750 | 2018-11-15 | 220,832,000 | 152,000 | 29.7417 | 742,500,000 | 2018-10-31 |
| 1751 | 2018-11-14 | 220,680,000 | 184,000 | 29.7212 | 742,500,000 | 2018-10-31 |
| 1752 | 2018-11-13 | 220,496,000 | 4,000 | 29.6964 | 742,500,000 | 2018-10-31 |
| 1753 | 2018-11-12 | 220,492,000 | 172,000 | 29.6959 | 742,500,000 | 2018-10-31 |
| 1754 | 2018-11-09 | 220,320,000 | 292,000 | 29.6727 | 742,500,000 | 2018-10-31 |
| 1755 | 2018-11-08 | 220,028,000 | 4,000 | 29.6334 | 742,500,000 | 2018-10-31 |
| 1756 | 2018-11-07 | 220,024,000 | -24,000 | 29.6329 | 742,500,000 | 2018-10-31 |
| 1757 | 2018-11-06 | 220,048,000 | 356,000 | 29.6361 | 742,500,000 | 2018-10-31 |
| 1758 | 2018-11-05 | 219,692,000 | 160,000 | 29.5881 | 742,500,000 | 2018-10-31 |
| 1759 | 2018-11-02 | 219,532,000 | 0 | 29.5666 | 742,500,000 | 2018-10-31 |
| 1760 | 2018-11-01 | 219,532,000 | 56,000 | 29.5666 | 742,500,000 | 2018-10-31 |
| 1761 | 2018-10-31 | 219,476,000 | 560,000 | 29.5591 | 742,500,000 | 2018-10-31 |
| 1762 | 2018-10-30 | 218,916,000 | 0 | 29.4836 | 742,500,000 | 2018-09-30 |
| 1763 | 2018-10-29 | 218,916,000 | 0 | 29.4836 | 742,500,000 | 2018-09-30 |
| 1764 | 2018-10-26 | 218,916,000 | -4,000 | 29.4836 | 742,500,000 | 2018-09-30 |
| 1765 | 2018-10-25 | 218,920,000 | 288,000 | 29.4842 | 742,500,000 | 2018-09-30 |
| 1766 | 2018-10-24 | 218,632,000 | -4,000 | 29.4454 | 742,500,000 | 2018-09-30 |
| 1767 | 2018-10-23 | 218,636,000 | 0 | 29.4459 | 742,500,000 | 2018-09-30 |
| 1768 | 2018-10-22 | 218,636,000 | -240,000 | 29.4459 | 742,500,000 | 2018-09-30 |
| 1769 | 2018-10-19 | 218,876,000 | 0 | 29.4782 | 742,500,000 | 2018-09-30 |
| 1770 | 2018-10-18 | 218,876,000 | -8,000 | 29.4782 | 742,500,000 | 2018-09-30 |
| 1771 | 2018-10-16 | 218,884,000 | 196,000 | 29.4793 | 742,500,000 | 2018-09-30 |
| 1772 | 2018-10-15 | 218,688,000 | 288,000 | 29.4529 | 742,500,000 | 2018-09-30 |
| 1773 | 2018-10-12 | 218,400,000 | 0 | 29.4141 | 742,500,000 | 2018-09-30 |
| 1774 | 2018-10-11 | 218,400,000 | 100,000 | 29.4141 | 742,500,000 | 2018-09-30 |
| 1775 | 2018-10-10 | 218,300,000 | -20,000 | 29.4007 | 742,500,000 | 2018-09-30 |
| 1776 | 2018-10-09 | 218,320,000 | -156,000 | 29.4034 | 742,500,000 | 2018-09-30 |
| 1777 | 2018-10-08 | 218,476,000 | -24,000 | 29.4244 | 742,500,000 | 2018-09-30 |
| 1778 | 2018-10-05 | 218,500,000 | 0 | 29.4276 | 742,500,000 | 2018-09-30 |
| 1779 | 2018-10-04 | 218,500,000 | 0 | 29.4276 | 742,500,000 | 2018-09-30 |
| 1780 | 2018-10-03 | 218,500,000 | -104,000 | 29.4276 | 742,500,000 | 2018-09-30 |
| 1781 | 2018-10-02 | 218,604,000 | 0 | 29.4416 | 742,500,000 | 2018-09-30 |
| 1782 | 2018-09-28 | 218,604,000 | -28,000 | 29.4416 | 742,500,000 | 2018-08-31 |
| 1783 | 2018-09-27 | 218,632,000 | -52,000 | 29.4454 | 742,500,000 | 2018-08-31 |
| 1784 | 2018-09-26 | 218,684,000 | 136,000 | 29.4524 | 742,500,000 | 2018-08-31 |
| 1785 | 2018-09-24 | 218,548,000 | 336,000 | 29.4341 | 742,500,000 | 2018-08-31 |
| 1786 | 2018-09-21 | 218,212,000 | 280,000 | 29.3888 | 742,500,000 | 2018-08-31 |
| 1787 | 2018-09-20 | 217,932,000 | 88,000 | 29.3511 | 742,500,000 | 2018-08-31 |
| 1788 | 2018-09-19 | 217,844,000 | 80,000 | 29.3393 | 742,500,000 | 2018-08-31 |
| 1789 | 2018-09-18 | 217,764,000 | -460,000 | 29.3285 | 742,500,000 | 2018-08-31 |
| 1790 | 2018-09-17 | 218,224,000 | 4,000 | 29.3904 | 742,500,000 | 2018-08-31 |
| 1791 | 2018-09-14 | 218,220,000 | -40,000 | 29.3899 | 742,500,000 | 2018-08-31 |
| 1792 | 2018-09-13 | 218,260,000 | -100,000 | 29.3953 | 742,500,000 | 2018-08-31 |
| 1793 | 2018-09-12 | 218,360,000 | 8,000 | 29.4088 | 742,500,000 | 2018-08-31 |
| 1794 | 2018-09-11 | 218,352,000 | 0 | 29.4077 | 742,500,000 | 2018-08-31 |
| 1795 | 2018-09-10 | 218,352,000 | -56,000 | 29.4077 | 742,500,000 | 2018-08-31 |
| 1796 | 2018-09-07 | 218,408,000 | 0 | 29.4152 | 742,500,000 | 2018-08-31 |
| 1797 | 2018-09-06 | 218,408,000 | -8,000 | 29.4152 | 742,500,000 | 2018-08-31 |
| 1798 | 2018-09-05 | 218,416,000 | 0 | 29.4163 | 742,500,000 | 2018-08-31 |
| 1799 | 2018-09-04 | 218,416,000 | 408,000 | 29.4163 | 742,500,000 | 2018-08-31 |
| 1800 | 2018-09-03 | 218,008,000 | 0 | 29.3613 | 742,500,000 | 2018-08-31 |
| 1801 | 2018-08-31 | 218,008,000 | -8,000 | 29.3613 | 742,500,000 | 2018-08-31 |
| 1802 | 2018-08-30 | 218,016,000 | 12,000 | 29.3624 | 742,500,000 | 2018-07-31 |
| 1803 | 2018-08-29 | 218,004,000 | -12,000 | 29.3608 | 742,500,000 | 2018-07-31 |
| 1804 | 2018-08-28 | 218,016,000 | 20,000 | 29.3624 | 742,500,000 | 2018-07-31 |
| 1805 | 2018-08-27 | 217,996,000 | -52,000 | 29.3597 | 742,500,000 | 2018-07-31 |
| 1806 | 2018-08-24 | 218,048,000 | 28,000 | 29.3667 | 742,500,000 | 2018-07-31 |
| 1807 | 2018-08-23 | 218,020,000 | -32,000 | 29.3630 | 742,500,000 | 2018-07-31 |
| 1808 | 2018-08-22 | 218,052,000 | -52,000 | 29.3673 | 742,500,000 | 2018-07-31 |
| 1809 | 2018-08-21 | 218,104,000 | -20,000 | 29.3743 | 742,500,000 | 2018-07-31 |
| 1810 | 2018-08-20 | 218,124,000 | 1,124,000 | 29.3770 | 742,500,000 | 2018-07-31 |
| 1811 | 2018-08-17 | 217,000,000 | -12,000 | 29.2256 | 742,500,000 | 2018-07-31 |
| 1812 | 2018-08-16 | 217,012,000 | 240,000 | 29.2272 | 742,500,000 | 2018-07-31 |
| 1813 | 2018-08-15 | 216,772,000 | 100,000 | 29.1949 | 742,500,000 | 2018-07-31 |
| 1814 | 2018-08-14 | 216,672,000 | 340,000 | 29.1814 | 742,500,000 | 2018-07-31 |
| 1815 | 2018-08-13 | 216,332,000 | -60,000 | 29.1356 | 742,500,000 | 2018-07-31 |
| 1816 | 2018-08-10 | 216,392,000 | 272,000 | 29.1437 | 742,500,000 | 2018-07-31 |
| 1817 | 2018-08-09 | 216,120,000 | 160,000 | 29.1071 | 742,500,000 | 2018-07-31 |
| 1818 | 2018-08-08 | 215,960,000 | 752,000 | 29.0855 | 742,500,000 | 2018-07-31 |
| 1819 | 2018-08-07 | 215,208,000 | -312,000 | 28.9842 | 742,500,000 | 2018-07-31 |
| 1820 | 2018-08-06 | 215,520,000 | 300,000 | 29.0263 | 742,500,000 | 2018-07-31 |
| 1821 | 2018-08-03 | 215,220,000 | -1,484,000 | 28.9859 | 742,500,000 | 2018-07-31 |
| 1822 | 2018-08-02 | 216,704,000 | 516,000 | 29.1857 | 742,500,000 | 2018-07-31 |
| 1823 | 2018-08-01 | 216,188,000 | 440,000 | 29.1162 | 742,500,000 | 2018-07-31 |
| 1824 | 2018-07-31 | 215,748,000 | 0 | 29.0570 | 742,500,000 | 2018-07-31 |
| 1825 | 2018-07-30 | 215,748,000 | 200,000 | 29.0570 | 742,500,000 | 2018-06-30 |
| 1826 | 2018-07-27 | 215,548,000 | 0 | 29.0300 | 742,500,000 | 2018-06-30 |
| 1827 | 2018-07-26 | 215,548,000 | 0 | 29.0300 | 742,500,000 | 2018-06-30 |
| 1828 | 2018-07-25 | 215,548,000 | 0 | 29.0300 | 742,500,000 | 2018-06-30 |
| 1829 | 2018-07-24 | 215,548,000 | -4,000 | 29.0300 | 742,500,000 | 2018-06-30 |
| 1830 | 2018-07-23 | 215,552,000 | 0 | 29.0306 | 742,500,000 | 2018-06-30 |
| 1831 | 2018-07-20 | 215,552,000 | -1,196,000 | 29.0306 | 742,500,000 | 2018-06-30 |
| 1832 | 2018-07-19 | 216,748,000 | -1,976,000 | 29.1916 | 742,500,000 | 2018-06-30 |
| 1833 | 2018-07-18 | 218,724,000 | 0 | 29.4578 | 742,500,000 | 2018-06-30 |
| 1834 | 2018-07-17 | 218,724,000 | 0 | 29.4578 | 742,500,000 | 2018-06-30 |
| 1835 | 2018-07-16 | 218,724,000 | -16,000 | 29.4578 | 742,500,000 | 2018-06-30 |
| 1836 | 2018-07-13 | 218,740,000 | 16,000 | 29.4599 | 742,500,000 | 2018-06-30 |
| 1837 | 2018-07-12 | 218,724,000 | -608,000 | 29.4578 | 742,500,000 | 2018-06-30 |
| 1838 | 2018-07-11 | 219,332,000 | -116,000 | 29.5397 | 742,500,000 | 2018-06-30 |
| 1839 | 2018-07-10 | 219,448,000 | -316,000 | 29.5553 | 742,500,000 | 2018-06-30 |
| 1840 | 2018-07-09 | 219,764,000 | -48,000 | 29.5978 | 742,500,000 | 2018-06-30 |
| 1841 | 2018-07-06 | 219,812,000 | 0 | 29.6043 | 742,500,000 | 2018-06-30 |
| 1842 | 2018-07-05 | 219,812,000 | -64,000 | 29.6043 | 742,500,000 | 2018-06-30 |
| 1843 | 2018-07-04 | 219,876,000 | 4,000 | 29.6129 | 742,500,000 | 2018-06-30 |
| 1844 | 2018-07-03 | 219,872,000 | 230,000 | 29.6124 | 742,500,000 | 2018-06-30 |
| 1845 | 2018-06-29 | 219,642,000 | -8,000 | 29.5814 | 742,500,000 | 2018-05-31 |
| 1846 | 2018-06-28 | 219,650,000 | 108,000 | 29.5825 | 742,500,000 | 2018-05-31 |
| 1847 | 2018-06-27 | 219,542,000 | 40,000 | 29.5679 | 742,500,000 | 2018-05-31 |
| 1848 | 2018-06-26 | 219,502,000 | 564,000 | 29.5626 | 742,500,000 | 2018-05-31 |
| 1849 | 2018-06-25 | 218,938,000 | 60,000 | 29.4866 | 742,500,000 | 2018-05-31 |
| 1850 | 2018-06-22 | 218,878,000 | 36,000 | 29.4785 | 742,500,000 | 2018-05-31 |
| 1851 | 2018-06-21 | 218,842,000 | 1,000,000 | 29.4737 | 742,500,000 | 2018-05-31 |
| 1852 | 2018-06-20 | 217,842,000 | 76,000 | 29.3390 | 742,500,000 | 2018-05-31 |
| 1853 | 2018-06-19 | 217,766,000 | 164,000 | 29.3288 | 742,500,000 | 2018-05-31 |
| 1854 | 2018-06-15 | 217,602,000 | -20,000 | 29.3067 | 742,500,000 | 2018-05-31 |
| 1855 | 2018-06-14 | 217,622,000 | 32,000 | 29.3094 | 742,500,000 | 2018-05-31 |
| 1856 | 2018-06-13 | 217,590,000 | 76,000 | 29.3051 | 742,500,000 | 2018-05-31 |
| 1857 | 2018-06-12 | 217,514,000 | -40,000 | 29.2948 | 742,500,000 | 2018-05-31 |
| 1858 | 2018-06-11 | 217,554,000 | 0 | 29.3002 | 742,500,000 | 2018-05-31 |
| 1859 | 2018-06-08 | 217,554,000 | -40,000 | 29.3002 | 742,500,000 | 2018-05-31 |
| 1860 | 2018-06-07 | 217,594,000 | 8,000 | 29.3056 | 742,500,000 | 2018-05-31 |
| 1861 | 2018-06-06 | 217,586,000 | 340,000 | 29.3045 | 742,500,000 | 2018-05-31 |
| 1862 | 2018-06-05 | 217,246,000 | 0 | 29.2587 | 742,500,000 | 2018-05-31 |
| 1863 | 2018-06-04 | 217,246,000 | 180,000 | 29.2587 | 742,500,000 | 2018-05-31 |
| 1864 | 2018-06-01 | 217,066,000 | 160,000 | 29.2345 | 742,500,000 | 2018-05-31 |
| 1865 | 2018-05-31 | 216,906,000 | 16,000 | 29.2129 | 742,500,000 | 2018-05-31 |
| 1866 | 2018-05-30 | 216,890,000 | 76,000 | 29.2108 | 742,500,000 | 2018-04-30 |
| 1867 | 2018-05-29 | 216,814,000 | 0 | 29.2005 | 742,500,000 | 2018-04-30 |
| 1868 | 2018-05-28 | 216,814,000 | -4,000 | 29.2005 | 742,500,000 | 2018-04-30 |
| 1869 | 2018-05-25 | 216,818,000 | 116,000 | 29.2011 | 742,500,000 | 2018-04-30 |
| 1870 | 2018-05-24 | 216,702,000 | -8,000 | 29.1855 | 742,500,000 | 2018-04-30 |
| 1871 | 2018-05-23 | 216,710,000 | 316,000 | 29.1865 | 742,500,000 | 2018-04-30 |
| 1872 | 2018-05-21 | 216,394,000 | -100,000 | 29.1440 | 742,500,000 | 2018-04-30 |
| 1873 | 2018-05-18 | 216,494,000 | -56,000 | 29.1574 | 742,500,000 | 2018-04-30 |
| 1874 | 2018-05-17 | 216,550,000 | 0 | 29.1650 | 742,500,000 | 2018-04-30 |
| 1875 | 2018-05-16 | 216,550,000 | -76,000 | 29.1650 | 742,500,000 | 2018-04-30 |
| 1876 | 2018-05-15 | 216,626,000 | 628,000 | 29.1752 | 742,500,000 | 2018-04-30 |
| 1877 | 2018-05-14 | 215,998,000 | -40,000 | 29.0906 | 742,500,000 | 2018-04-30 |
| 1878 | 2018-05-11 | 216,038,000 | 92,000 | 29.0960 | 742,500,000 | 2018-04-30 |
| 1879 | 2018-05-10 | 215,946,000 | 376,000 | 29.0836 | 742,500,000 | 2018-04-30 |
| 1880 | 2018-05-09 | 215,570,000 | 0 | 29.0330 | 742,500,000 | 2018-04-30 |
| 1881 | 2018-05-08 | 215,570,000 | 200,000 | 29.0330 | 742,500,000 | 2018-04-30 |
| 1882 | 2018-05-07 | 215,370,000 | 696,000 | 29.0061 | 742,500,000 | 2018-04-30 |
| 1883 | 2018-05-04 | 214,674,000 | 712,000 | 28.9123 | 742,500,000 | 2018-04-30 |
| 1884 | 2018-05-03 | 213,962,000 | 32,000 | 28.8164 | 742,500,000 | 2018-04-30 |
| 1885 | 2018-05-02 | 213,930,000 | 8,000 | 28.8121 | 742,500,000 | 2018-04-30 |
| 1886 | 2018-04-30 | 213,922,000 | 28,000 | 28.8110 | 742,500,000 | 2018-04-30 |
| 1887 | 2018-04-27 | 213,894,000 | 0 | 28.8073 | 742,500,000 | 2018-03-31 |
| 1888 | 2018-04-26 | 213,894,000 | 916,000 | 28.8073 | 742,500,000 | 2018-03-31 |
| 1889 | 2018-04-25 | 212,978,000 | 224,000 | 28.6839 | 742,500,000 | 2018-03-31 |
| 1890 | 2018-04-24 | 212,754,000 | -112,000 | 28.6537 | 742,500,000 | 2018-03-31 |
| 1891 | 2018-04-23 | 212,866,000 | 16,000 | 28.6688 | 742,500,000 | 2018-03-31 |
| 1892 | 2018-04-20 | 212,850,000 | -12,000 | 28.6667 | 742,500,000 | 2018-03-31 |
| 1893 | 2018-04-19 | 212,862,000 | 44,000 | 28.6683 | 742,500,000 | 2018-03-31 |
| 1894 | 2018-04-18 | 212,818,000 | -8,000 | 28.6624 | 742,500,000 | 2018-03-31 |
| 1895 | 2018-04-17 | 212,826,000 | 196,000 | 28.6634 | 742,500,000 | 2018-03-31 |
| 1896 | 2018-04-16 | 212,630,000 | 460,000 | 28.6370 | 742,500,000 | 2018-03-31 |
| 1897 | 2018-04-13 | 212,170,000 | 0 | 28.5751 | 742,500,000 | 2018-03-31 |
| 1898 | 2018-04-12 | 212,170,000 | 348,000 | 28.5751 | 742,500,000 | 2018-03-31 |
| 1899 | 2018-04-11 | 211,822,000 | 24,000 | 28.5282 | 742,500,000 | 2018-03-31 |
| 1900 | 2018-04-10 | 211,798,000 | -20,000 | 28.5250 | 742,500,000 | 2018-03-31 |
| 1901 | 2018-04-09 | 211,818,000 | 0 | 28.5277 | 742,500,000 | 2018-03-31 |
| 1902 | 2018-04-06 | 211,818,000 | 0 | 28.5277 | 742,500,000 | 2018-03-31 |
| 1903 | 2018-04-04 | 211,818,000 | 344,000 | 28.5277 | 742,500,000 | 2018-03-31 |
| 1904 | 2018-04-03 | 211,474,000 | 184,000 | 28.4813 | 742,500,000 | 2018-03-31 |
| 1905 | 2018-03-29 | 211,290,000 | 100,000 | 28.4566 | 742,500,000 | 2018-02-28 |
| 1906 | 2018-03-28 | 211,190,000 | -180,000 | 28.4431 | 742,500,000 | 2018-02-28 |
| 1907 | 2018-03-27 | 211,370,000 | 644,000 | 28.4673 | 742,500,000 | 2018-02-28 |
| 1908 | 2018-03-26 | 210,726,000 | -24,000 | 28.3806 | 742,500,000 | 2018-02-28 |
| 1909 | 2018-03-23 | 210,750,000 | 100,000 | 28.3838 | 742,500,000 | 2018-02-28 |
| 1910 | 2018-03-22 | 210,650,000 | -212,000 | 28.3704 | 742,500,000 | 2018-02-28 |
| 1911 | 2018-03-21 | 210,862,000 | -20,000 | 28.3989 | 742,500,000 | 2018-02-28 |
| 1912 | 2018-03-20 | 210,882,000 | 0 | 28.4016 | 742,500,000 | 2018-02-28 |
| 1913 | 2018-03-19 | 210,882,000 | -40,000 | 28.4016 | 742,500,000 | 2018-02-28 |
| 1914 | 2018-03-16 | 210,922,000 | 0 | 28.4070 | 742,500,000 | 2018-02-28 |
| 1915 | 2018-03-15 | 210,922,000 | 0 | 28.4070 | 742,500,000 | 2018-02-28 |
| 1916 | 2018-03-14 | 210,922,000 | 840,000 | 28.4070 | 742,500,000 | 2018-02-28 |
| 1917 | 2018-03-13 | 210,082,000 | 24,000 | 28.2939 | 742,500,000 | 2018-02-28 |
| 1918 | 2018-03-12 | 210,058,000 | 112,000 | 28.2906 | 742,500,000 | 2018-02-28 |
| 1919 | 2018-03-09 | 209,946,000 | 24,000 | 28.2756 | 742,500,000 | 2018-02-28 |
| 1920 | 2018-03-08 | 209,922,000 | 0 | 28.2723 | 742,500,000 | 2018-02-28 |
| 1921 | 2018-03-07 | 209,922,000 | 40,000 | 28.2723 | 742,500,000 | 2018-02-28 |
| 1922 | 2018-03-06 | 209,882,000 | 0 | 28.2669 | 742,500,000 | 2018-02-28 |
| 1923 | 2018-03-05 | 209,882,000 | 12,000 | 28.2669 | 742,500,000 | 2018-02-28 |
| 1924 | 2018-03-02 | 209,870,000 | -64,000 | 28.2653 | 742,500,000 | 2018-02-28 |
| 1925 | 2018-03-01 | 209,934,000 | -68,000 | 28.2739 | 742,500,000 | 2018-02-28 |
| 1926 | 2018-02-28 | 210,002,000 | -8,000 | 28.2831 | 742,500,000 | 2018-02-28 |
| 1927 | 2018-02-27 | 210,010,000 | 64,000 | 28.2842 | 742,500,000 | 2018-01-31 |
| 1928 | 2018-02-26 | 209,946,000 | 116,000 | 28.2756 | 742,500,000 | 2018-01-31 |
| 1929 | 2018-02-23 | 209,830,000 | 0 | 28.2599 | 742,500,000 | 2018-01-31 |
| 1930 | 2018-02-22 | 209,830,000 | -20,000 | 28.2599 | 742,500,000 | 2018-01-31 |
| 1931 | 2018-02-21 | 209,850,000 | 440,000 | 28.2626 | 742,500,000 | 2018-01-31 |
| 1932 | 2018-02-20 | 209,410,000 | 132,000 | 28.2034 | 742,500,000 | 2018-01-31 |
| 1933 | 2018-02-15 | 209,278,000 | 0 | 28.1856 | 742,500,000 | 2018-01-31 |
| 1934 | 2018-02-14 | 209,278,000 | 12,000 | 28.1856 | 742,500,000 | 2018-01-31 |
| 1935 | 2018-02-13 | 209,266,000 | 412,000 | 28.1840 | 742,500,000 | 2018-01-31 |
| 1936 | 2018-02-12 | 208,854,000 | -8,000 | 28.1285 | 742,500,000 | 2018-01-31 |
| 1937 | 2018-02-09 | 208,862,000 | 112,000 | 28.1296 | 742,500,000 | 2018-01-31 |
| 1938 | 2018-02-08 | 208,750,000 | -68,000 | 28.1145 | 742,500,000 | 2018-01-31 |
| 1939 | 2018-02-07 | 208,818,000 | 512,000 | 28.1236 | 742,500,000 | 2018-01-31 |
| 1940 | 2018-02-06 | 208,306,000 | 1,876,000 | 28.0547 | 742,500,000 | 2018-01-31 |
| 1941 | 2018-02-05 | 206,430,000 | 0 | 27.8020 | 742,500,000 | 2018-01-31 |
| 1942 | 2018-02-02 | 206,430,000 | 1,832,000 | 27.8020 | 742,500,000 | 2018-01-31 |
| 1943 | 2018-02-01 | 204,598,000 | 308,000 | 27.5553 | 742,500,000 | 2018-01-31 |
| 1944 | 2018-01-31 | 204,290,000 | 288,000 | 27.5138 | 742,500,000 | 2018-01-31 |
| 1945 | 2018-01-30 | 204,002,000 | 312,000 | 27.4750 | 742,500,000 | 2017-12-31 |
| 1946 | 2018-01-29 | 203,690,000 | 336,000 | 27.4330 | 742,500,000 | 2017-12-31 |
| 1947 | 2018-01-26 | 203,354,000 | 912,000 | 27.3877 | 742,500,000 | 2017-12-31 |
| 1948 | 2018-01-25 | 202,442,000 | -228,000 | 27.2649 | 742,500,000 | 2017-12-31 |
| 1949 | 2018-01-24 | 202,670,000 | 816,000 | 27.2956 | 742,500,000 | 2017-12-31 |
| 1950 | 2018-01-23 | 201,854,000 | 388,000 | 27.1857 | 742,500,000 | 2017-12-31 |
| 1951 | 2018-01-22 | 201,466,000 | -268,000 | 27.1335 | 742,500,000 | 2017-12-31 |
| 1952 | 2018-01-19 | 201,734,000 | -108,000 | 27.1696 | 742,500,000 | 2017-12-31 |
| 1953 | 2018-01-18 | 201,842,000 | -136,000 | 27.1841 | 742,500,000 | 2017-12-31 |
| 1954 | 2018-01-17 | 201,978,000 | 348,000 | 27.2024 | 742,500,000 | 2017-12-31 |
| 1955 | 2018-01-16 | 201,630,000 | -180,000 | 27.1556 | 742,500,000 | 2017-12-31 |
| 1956 | 2018-01-15 | 201,810,000 | 236,000 | 27.1798 | 742,500,000 | 2017-12-31 |
| 1957 | 2018-01-12 | 201,574,000 | 2,496,000 | 27.1480 | 742,500,000 | 2017-12-31 |
| 1958 | 2018-01-11 | 199,078,000 | 944,000 | 26.8119 | 742,500,000 | 2017-12-31 |
| 1959 | 2018-01-10 | 198,134,000 | 596,000 | 26.6847 | 742,500,000 | 2017-12-31 |
| 1960 | 2018-01-09 | 197,538,000 | 1,188,000 | 26.6044 | 742,500,000 | 2017-12-31 |
| 1961 | 2018-01-08 | 196,350,000 | 384,000 | 26.4444 | 742,500,000 | 2017-12-31 |
| 1962 | 2018-01-05 | 195,966,000 | 860,000 | 26.3927 | 742,500,000 | 2017-12-31 |
| 1963 | 2018-01-04 | 195,106,000 | 8,000 | 26.2769 | 742,500,000 | 2017-12-31 |
| 1964 | 2018-01-03 | 195,098,000 | -1,740,000 | 26.2758 | 742,500,000 | 2017-12-31 |
| 1965 | 2018-01-02 | 196,838,000 | 460,000 | 26.5102 | 742,500,000 | 2017-12-31 |
| 1966 | 2017-12-29 | 196,378,000 | 1,076,000 | 26.4482 | 742,500,000 | 2017-11-30 |
| 1967 | 2017-12-28 | 195,302,000 | 2,312,000 | 26.3033 | 742,500,000 | 2017-11-30 |
| 1968 | 2017-12-27 | 192,990,000 | 752,000 | 25.9919 | 742,500,000 | 2017-11-30 |
| 1969 | 2017-12-22 | 192,238,000 | 736,000 | 25.8906 | 742,500,000 | 2017-11-30 |
| 1970 | 2017-12-21 | 191,502,000 | 712,000 | 25.7915 | 742,500,000 | 2017-11-30 |
| 1971 | 2017-12-20 | 190,790,000 | -200,000 | 25.6956 | 742,500,000 | 2017-11-30 |
| 1972 | 2017-12-19 | 190,990,000 | 524,000 | 25.7226 | 742,500,000 | 2017-11-30 |
| 1973 | 2017-12-18 | 190,466,000 | -76,000 | 25.6520 | 742,500,000 | 2017-11-30 |
| 1974 | 2017-12-15 | 190,542,000 | 584,000 | 25.6622 | 742,500,000 | 2017-11-30 |
| 1975 | 2017-12-14 | 189,958,000 | 924,000 | 25.5836 | 742,500,000 | 2017-11-30 |
| 1976 | 2017-12-13 | 189,034,000 | 224,000 | 25.4591 | 742,500,000 | 2017-11-30 |
| 1977 | 2017-12-12 | 188,810,000 | 120,000 | 25.4290 | 742,500,000 | 2017-11-30 |
| 1978 | 2017-12-11 | 188,690,000 | 800,000 | 25.4128 | 742,500,000 | 2017-11-30 |
| 1979 | 2017-12-08 | 187,890,000 | 244,000 | 25.3051 | 742,500,000 | 2017-11-30 |
| 1980 | 2017-12-07 | 187,646,000 | 28,000 | 25.2722 | 742,500,000 | 2017-11-30 |
| 1981 | 2017-12-06 | 187,618,000 | 0 | 25.2684 | 742,500,000 | 2017-11-30 |
| 1982 | 2017-12-05 | 187,618,000 | -636,000 | 25.2684 | 742,500,000 | 2017-11-30 |
| 1983 | 2017-12-04 | 188,254,000 | -184,000 | 25.3541 | 742,500,000 | 2017-11-30 |
| 1984 | 2017-12-01 | 188,438,000 | -80,000 | 25.3789 | 742,500,000 | 2017-11-30 |
| 1985 | 2017-11-30 | 188,518,000 | -20,000 | 25.3896 | 742,500,000 | 2017-11-30 |
| 1986 | 2017-11-29 | 188,538,000 | -404,000 | 25.3923 | 742,500,000 | 2017-10-31 |
| 1987 | 2017-11-28 | 188,942,000 | -196,000 | 25.4467 | 742,500,000 | 2017-10-31 |
| 1988 | 2017-11-27 | 189,138,000 | 40,000 | 25.4731 | 742,500,000 | 2017-10-31 |
| 1989 | 2017-11-24 | 189,098,000 | -56,000 | 25.4677 | 742,500,000 | 2017-10-31 |
| 1990 | 2017-11-23 | 189,154,000 | -1,972,000 | 25.4753 | 742,500,000 | 2017-10-31 |
| 1991 | 2017-11-22 | 191,126,000 | -456,000 | 25.7409 | 742,500,000 | 2017-10-31 |
| 1992 | 2017-11-21 | 191,582,000 | 288,000 | 25.8023 | 742,500,000 | 2017-10-31 |
| 1993 | 2017-11-20 | 191,294,000 | -72,000 | 25.7635 | 742,500,000 | 2017-10-31 |
| 1994 | 2017-11-17 | 191,366,000 | -36,000 | 25.7732 | 742,500,000 | 2017-10-31 |
| 1995 | 2017-11-16 | 191,402,000 | -160,000 | 25.7780 | 742,500,000 | 2017-10-31 |
| 1996 | 2017-11-15 | 191,562,000 | 0 | 25.7996 | 742,500,000 | 2017-10-31 |
| 1997 | 2017-11-14 | 191,562,000 | -52,000 | 25.7996 | 742,500,000 | 2017-10-31 |
| 1998 | 2017-11-13 | 191,614,000 | -424,000 | 25.8066 | 742,500,000 | 2017-10-31 |
| 1999 | 2017-11-10 | 192,038,000 | -84,000 | 25.8637 | 742,500,000 | 2017-10-31 |
| 2000 | 2017-11-09 | 192,122,000 | -152,000 | 25.8750 | 742,500,000 | 2017-10-31 |
| 2001 | 2017-11-08 | 192,274,000 | -8,000 | 25.8955 | 742,500,000 | 2017-10-31 |
| 2002 | 2017-11-07 | 192,282,000 | -124,000 | 25.8966 | 742,500,000 | 2017-10-31 |
| 2003 | 2017-11-06 | 192,406,000 | 0 | 25.9133 | 742,500,000 | 2017-10-31 |
| 2004 | 2017-11-03 | 192,406,000 | -204,000 | 25.9133 | 742,500,000 | 2017-10-31 |
| 2005 | 2017-11-02 | 192,610,000 | 212,000 | 25.9407 | 742,500,000 | 2017-10-31 |
| 2006 | 2017-11-01 | 192,398,000 | 132,000 | 25.9122 | 742,500,000 | 2017-10-31 |
| 2007 | 2017-10-31 | 192,266,000 | 200,000 | 25.8944 | 742,500,000 | 2017-10-31 |
| 2008 | 2017-10-30 | 192,066,000 | 100,000 | 25.8675 | 742,500,000 | 2017-09-30 |
| 2009 | 2017-10-27 | 191,966,000 | -40,000 | 25.8540 | 742,500,000 | 2017-09-30 |
| 2010 | 2017-10-26 | 192,006,000 | 0 | 25.8594 | 742,500,000 | 2017-09-30 |
| 2011 | 2017-10-25 | 192,006,000 | -316,000 | 25.8594 | 742,500,000 | 2017-09-30 |
| 2012 | 2017-10-24 | 192,322,000 | -248,000 | 25.9020 | 742,500,000 | 2017-09-30 |
| 2013 | 2017-10-23 | 192,570,000 | 0 | 25.9354 | 742,500,000 | 2017-09-30 |
| 2014 | 2017-10-20 | 192,570,000 | -464,000 | 25.9354 | 742,500,000 | 2017-09-30 |
| 2015 | 2017-10-19 | 193,034,000 | 180,000 | 25.9978 | 742,500,000 | 2017-09-30 |
| 2016 | 2017-10-18 | 192,854,000 | -60,000 | 25.9736 | 742,500,000 | 2017-09-30 |
| 2017 | 2017-10-17 | 192,914,000 | 0 | 25.9817 | 742,500,000 | 2017-09-30 |
| 2018 | 2017-10-16 | 192,914,000 | -88,000 | 25.9817 | 742,500,000 | 2017-09-30 |
| 2019 | 2017-10-13 | 193,002,000 | 40,000 | 25.9935 | 742,500,000 | 2017-09-30 |
| 2020 | 2017-10-12 | 192,962,000 | 1,028,000 | 25.9881 | 742,500,000 | 2017-09-30 |
| 2021 | 2017-10-11 | 191,934,000 | 76,000 | 25.8497 | 742,500,000 | 2017-09-30 |
| 2022 | 2017-10-10 | 191,858,000 | -8,000 | 25.8395 | 742,500,000 | 2017-09-30 |
| 2023 | 2017-10-09 | 191,866,000 | -116,000 | 25.8405 | 742,500,000 | 2017-09-30 |
| 2024 | 2017-10-06 | 191,982,000 | -12,000 | 25.8562 | 742,500,000 | 2017-09-30 |
| 2025 | 2017-10-04 | 191,994,000 | -84,000 | 25.8578 | 742,500,000 | 2017-09-30 |
| 2026 | 2017-10-03 | 192,078,000 | -600,000 | 25.8691 | 742,500,000 | 2017-09-30 |
| 2027 | 2017-09-29 | 192,678,000 | -604,000 | 25.9499 | 742,500,000 | 2017-08-31 |
| 2028 | 2017-09-28 | 193,282,000 | 0 | 26.0312 | 742,500,000 | 2017-08-31 |
| 2029 | 2017-09-27 | 193,282,000 | -464,000 | 26.0312 | 742,500,000 | 2017-08-31 |
| 2030 | 2017-09-26 | 193,746,000 | -20,000 | 26.0937 | 742,500,000 | 2017-08-31 |
| 2031 | 2017-09-25 | 193,766,000 | -136,000 | 26.0964 | 742,500,000 | 2017-08-31 |
| 2032 | 2017-09-22 | 193,902,000 | -8,000 | 26.1147 | 742,500,000 | 2017-08-31 |
| 2033 | 2017-09-21 | 193,910,000 | -36,000 | 26.1158 | 742,500,000 | 2017-08-31 |
| 2034 | 2017-09-20 | 193,946,000 | -1,372,000 | 26.1207 | 742,500,000 | 2017-08-31 |
| 2035 | 2017-09-19 | 195,318,000 | 200,000 | 26.3055 | 742,500,000 | 2017-08-31 |
| 2036 | 2017-09-18 | 195,118,000 | -152,000 | 26.2785 | 742,500,000 | 2017-08-31 |
| 2037 | 2017-09-15 | 195,270,000 | 0 | 26.2990 | 742,500,000 | 2017-08-31 |
| 2038 | 2017-09-14 | 195,270,000 | 4,000 | 26.2990 | 742,500,000 | 2017-08-31 |
| 2039 | 2017-09-13 | 195,266,000 | -212,000 | 26.2985 | 742,500,000 | 2017-08-31 |
| 2040 | 2017-09-12 | 195,478,000 | -64,000 | 26.3270 | 742,500,000 | 2017-08-31 |
| 2041 | 2017-09-11 | 195,542,000 | 0 | 26.3356 | 742,500,000 | 2017-08-31 |
| 2042 | 2017-09-08 | 195,542,000 | 0 | 26.3356 | 742,500,000 | 2017-08-31 |
| 2043 | 2017-09-07 | 195,542,000 | 36,000 | 26.3356 | 742,500,000 | 2017-08-31 |
| 2044 | 2017-09-06 | 195,506,000 | 0 | 26.3308 | 742,500,000 | 2017-08-31 |
| 2045 | 2017-09-05 | 195,506,000 | -100,000 | 26.3308 | 742,500,000 | 2017-08-31 |
| 2046 | 2017-09-04 | 195,606,000 | -12,000 | 26.3442 | 742,500,000 | 2017-08-31 |
| 2047 | 2017-09-01 | 195,618,000 | -12,000 | 26.3459 | 742,500,000 | 2017-08-31 |
| 2048 | 2017-08-31 | 195,630,000 | -32,000 | 26.3475 | 742,500,000 | 2017-08-31 |
| 2049 | 2017-08-30 | 195,662,000 | 140,000 | 26.3518 | 742,500,000 | 2017-07-31 |
| 2050 | 2017-08-29 | 195,522,000 | 72,000 | 26.3329 | 742,500,000 | 2017-07-31 |
| 2051 | 2017-08-28 | 195,450,000 | -12,000 | 26.3232 | 742,500,000 | 2017-07-31 |
| 2052 | 2017-08-25 | 195,462,000 | -112,000 | 26.3248 | 742,500,000 | 2017-07-31 |
| 2053 | 2017-08-24 | 195,574,000 | 0 | 26.3399 | 742,500,000 | 2017-07-31 |
| 2054 | 2017-08-23 | 195,574,000 | 0 | 26.3399 | 742,500,000 | 2017-07-31 |
| 2055 | 2017-08-22 | 195,574,000 | -60,000 | 26.3399 | 742,500,000 | 2017-07-31 |
| 2056 | 2017-08-21 | 195,634,000 | -20,000 | 26.3480 | 742,500,000 | 2017-07-31 |
| 2057 | 2017-08-18 | 195,654,000 | -4,000 | 26.3507 | 742,500,000 | 2017-07-31 |
| 2058 | 2017-08-17 | 195,658,000 | 0 | 26.3512 | 742,500,000 | 2017-07-31 |
| 2059 | 2017-08-16 | 195,658,000 | 0 | 26.3512 | 742,500,000 | 2017-07-31 |
| 2060 | 2017-08-15 | 195,658,000 | 264,000 | 26.3512 | 742,500,000 | 2017-07-31 |
| 2061 | 2017-08-14 | 195,394,000 | 248,000 | 26.3157 | 742,500,000 | 2017-07-31 |
| 2062 | 2017-08-11 | 195,146,000 | -24,000 | 26.2823 | 742,500,000 | 2017-07-31 |
| 2063 | 2017-08-10 | 195,170,000 | -12,000 | 26.2855 | 742,500,000 | 2017-07-31 |
| 2064 | 2017-08-09 | 195,182,000 | -12,000 | 26.2871 | 742,500,000 | 2017-07-31 |
| 2065 | 2017-08-08 | 195,194,000 | -100,000 | 26.2888 | 742,500,000 | 2017-07-31 |
| 2066 | 2017-08-07 | 195,294,000 | 20,000 | 26.3022 | 742,500,000 | 2017-07-31 |
| 2067 | 2017-08-04 | 195,274,000 | 20,000 | 26.2995 | 742,500,000 | 2017-07-31 |
| 2068 | 2017-08-03 | 195,254,000 | 76,000 | 26.2968 | 742,500,000 | 2017-07-31 |
| 2069 | 2017-08-02 | 195,178,000 | 0 | 26.2866 | 742,500,000 | 2017-07-31 |
| 2070 | 2017-08-01 | 195,178,000 | -20,000 | 26.2866 | 742,500,000 | 2017-07-31 |
| 2071 | 2017-07-31 | 195,198,000 | 28,000 | 26.2893 | 742,500,000 | 2017-07-31 |
| 2072 | 2017-07-28 | 195,170,000 | 0 | 26.2855 | 742,500,000 | 2017-06-30 |
| 2073 | 2017-07-27 | 195,170,000 | -128,000 | 26.2855 | 742,500,000 | 2017-06-30 |
| 2074 | 2017-07-26 | 195,298,000 | -4,000 | 26.3028 | 742,500,000 | 2017-06-30 |
| 2075 | 2017-07-25 | 195,302,000 | 84,000 | 26.3033 | 742,500,000 | 2017-06-30 |
| 2076 | 2017-07-24 | 195,218,000 | 28,000 | 26.2920 | 742,500,000 | 2017-06-30 |
| 2077 | 2017-07-21 | 195,190,000 | -48,000 | 26.2882 | 742,500,000 | 2017-06-30 |
| 2078 | 2017-07-20 | 195,238,000 | -8,000 | 26.2947 | 742,500,000 | 2017-06-30 |
| 2079 | 2017-07-19 | 195,246,000 | 200,000 | 26.2958 | 742,500,000 | 2017-06-30 |
| 2080 | 2017-07-18 | 195,046,000 | -80,000 | 26.2688 | 742,500,000 | 2017-06-30 |
| 2081 | 2017-07-17 | 195,126,000 | -68,000 | 26.2796 | 742,500,000 | 2017-06-30 |
| 2082 | 2017-07-14 | 195,194,000 | -20,000 | 26.2888 | 742,500,000 | 2017-06-30 |
| 2083 | 2017-07-13 | 195,214,000 | 676,000 | 26.2914 | 742,500,000 | 2017-06-30 |
| 2084 | 2017-07-12 | 194,538,000 | 20,000 | 26.2004 | 742,500,000 | 2017-06-30 |
| 2085 | 2017-07-11 | 194,518,000 | 164,000 | 26.1977 | 742,500,000 | 2017-06-30 |
| 2086 | 2017-07-10 | 194,354,000 | 2,444,000 | 26.1756 | 742,500,000 | 2017-06-30 |
| 2087 | 2017-07-07 | 191,910,000 | -56,000 | 25.8465 | 742,500,000 | 2017-06-30 |
| 2088 | 2017-07-06 | 191,966,000 | -720,000 | 25.8540 | 742,500,000 | 2017-06-30 |
| 2089 | 2017-07-05 | 192,686,000 | -36,000 | 25.9510 | 742,500,000 | 2017-06-30 |
| 2090 | 2017-07-04 | 192,722,000 | 300,000 | 25.9558 | 742,500,000 | 2017-06-30 |
| 2091 | 2017-07-03 | 192,422,000 | 40,000 | 25.9154 | 742,500,000 | 2017-06-30 |
| 2092 | 2017-06-30 | 192,382,000 | 396,000 | 25.9100 | 742,500,000 | 2017-06-30 |
| 2093 | 2017-06-29 | 191,986,000 | 0 | 25.8567 | 742,500,000 | 2017-05-31 |
| 2094 | 2017-06-28 | 191,986,000 | 0 | 25.8567 | 742,500,000 | 2017-05-31 |
| 2095 | 2017-06-27 | 191,986,000 | 0 | 25.8567 | 742,500,000 | 2017-05-31 |
| 2096 | 2017-06-26 | 191,986,000 | -44,000 | 25.8567 | 742,500,000 | 2017-05-31 |
| 2097 | 2017-06-23 | 192,030,000 | 0 | 25.8626 | 742,500,000 | 2017-05-31 |
| 2098 | 2017-06-22 | 192,030,000 | 4,000 | 25.8626 | 742,500,000 | 2017-05-31 |
| 2099 | 2017-06-21 | 192,026,000 | 320,000 | 25.8621 | 742,500,000 | 2017-05-31 |
| 2100 | 2017-06-20 | 191,706,000 | 32,000 | 25.8190 | 742,500,000 | 2017-05-31 |
| 2101 | 2017-06-19 | 191,674,000 | 8,000 | 25.8147 | 742,500,000 | 2017-05-31 |
| 2102 | 2017-06-16 | 191,666,000 | 0 | 25.8136 | 742,500,000 | 2017-05-31 |
| 2103 | 2017-06-15 | 191,666,000 | -164,000 | 25.8136 | 742,500,000 | 2017-05-31 |
| 2104 | 2017-06-14 | 191,830,000 | 376,000 | 25.8357 | 742,500,000 | 2017-05-31 |
| 2105 | 2017-06-13 | 191,454,000 | 284,000 | 25.7851 | 742,500,000 | 2017-05-31 |
| 2106 | 2017-06-12 | 191,170,000 | 44,000 | 25.7468 | 742,500,000 | 2017-05-31 |
| 2107 | 2017-06-09 | 191,126,000 | 40,000 | 25.7409 | 742,500,000 | 2017-05-31 |
| 2108 | 2017-06-08 | 191,086,000 | 88,000 | 25.7355 | 742,500,000 | 2017-05-31 |
| 2109 | 2017-06-07 | 190,998,000 | 1,292,000 | 25.7236 | 742,500,000 | 2017-05-31 |
| 2110 | 2017-06-06 | 189,706,000 | -72,000 | 25.5496 | 742,500,000 | 2017-05-31 |
| 2111 | 2017-06-05 | 189,778,000 | -44,000 | 25.5593 | 742,500,000 | 2017-05-31 |
| 2112 | 2017-06-02 | 189,822,000 | -8,000 | 25.5653 | 742,500,000 | 2017-05-31 |
| 2113 | 2017-06-01 | 189,830,000 | -12,000 | 25.5663 | 742,500,000 | 2017-05-31 |
| 2114 | 2017-05-31 | 189,842,000 | -80,000 | 25.5679 | 742,500,000 | 2017-05-31 |
| 2115 | 2017-05-29 | 189,922,000 | -72,000 | 25.5787 | 742,500,000 | 2017-04-30 |
| 2116 | 2017-05-26 | 189,994,000 | -52,000 | 25.5884 | 742,500,000 | 2017-04-30 |
| 2117 | 2017-05-25 | 190,046,000 | -20,000 | 25.5954 | 742,500,000 | 2017-04-30 |
| 2118 | 2017-05-24 | 190,066,000 | 8,000 | 25.5981 | 742,500,000 | 2017-04-30 |
| 2119 | 2017-05-23 | 190,058,000 | 0 | 25.5970 | 742,500,000 | 2017-04-30 |
| 2120 | 2017-05-22 | 190,058,000 | 300,000 | 25.5970 | 742,500,000 | 2017-04-30 |
| 2121 | 2017-05-19 | 189,758,000 | -4,000 | 25.5566 | 742,500,000 | 2017-04-30 |
| 2122 | 2017-05-18 | 189,762,000 | 0 | 25.5572 | 742,500,000 | 2017-04-30 |
| 2123 | 2017-05-17 | 189,762,000 | 0 | 25.5572 | 742,500,000 | 2017-04-30 |
| 2124 | 2017-05-16 | 189,762,000 | -60,000 | 25.5572 | 742,500,000 | 2017-04-30 |
| 2125 | 2017-05-15 | 189,822,000 | 4,000 | 25.5653 | 742,500,000 | 2017-04-30 |
| 2126 | 2017-05-12 | 189,818,000 | 0 | 25.5647 | 742,500,000 | 2017-04-30 |
| 2127 | 2017-05-11 | 189,818,000 | 0 | 25.5647 | 742,500,000 | 2017-04-30 |
| 2128 | 2017-05-10 | 189,818,000 | 112,000 | 25.5647 | 742,500,000 | 2017-04-30 |
| 2129 | 2017-05-09 | 189,706,000 | 0 | 25.5496 | 742,500,000 | 2017-04-30 |
| 2130 | 2017-05-08 | 189,706,000 | -100,000 | 25.5496 | 742,500,000 | 2017-04-30 |
| 2131 | 2017-05-05 | 189,806,000 | -104,000 | 25.5631 | 742,500,000 | 2017-04-30 |
| 2132 | 2017-05-04 | 189,910,000 | 0 | 25.5771 | 742,500,000 | 2017-04-30 |
| 2133 | 2017-05-02 | 189,910,000 | -16,000 | 25.5771 | 742,500,000 | 2017-04-30 |
| 2134 | 2017-04-28 | 189,926,000 | -64,000 | 25.5793 | 742,500,000 | 2017-03-31 |
| 2135 | 2017-04-27 | 189,990,000 | -88,000 | 25.5879 | 742,500,000 | 2017-03-31 |
| 2136 | 2017-04-26 | 190,078,000 | 0 | 25.5997 | 742,500,000 | 2017-03-31 |
| 2137 | 2017-04-25 | 190,078,000 | -36,000 | 25.5997 | 742,500,000 | 2017-03-31 |
| 2138 | 2017-04-24 | 190,114,000 | 4,000 | 25.6046 | 742,500,000 | 2017-03-31 |
| 2139 | 2017-04-21 | 190,110,000 | -264,000 | 25.6040 | 742,500,000 | 2017-03-31 |
| 2140 | 2017-04-20 | 190,374,000 | -64,000 | 25.6396 | 742,500,000 | 2017-03-31 |
| 2141 | 2017-04-19 | 190,438,000 | 0 | 25.6482 | 742,500,000 | 2017-03-31 |
| 2142 | 2017-04-18 | 190,438,000 | 476,000 | 25.6482 | 742,500,000 | 2017-03-31 |
| 2143 | 2017-04-13 | 189,962,000 | -36,000 | 25.5841 | 742,500,000 | 2017-03-31 |
| 2144 | 2017-04-12 | 189,998,000 | 0 | 25.5890 | 742,500,000 | 2017-03-31 |
| 2145 | 2017-04-11 | 189,998,000 | -148,000 | 25.5890 | 742,500,000 | 2017-03-31 |
| 2146 | 2017-04-10 | 190,146,000 | -4,000 | 25.6089 | 742,500,000 | 2017-03-31 |
| 2147 | 2017-04-07 | 190,150,000 | 0 | 25.6094 | 742,500,000 | 2017-03-31 |
| 2148 | 2017-04-06 | 190,150,000 | 100,000 | 25.6094 | 742,500,000 | 2017-03-31 |
| 2149 | 2017-04-05 | 190,050,000 | -32,000 | 25.5960 | 742,500,000 | 2017-03-31 |
| 2150 | 2017-04-03 | 190,082,000 | -24,000 | 25.6003 | 742,500,000 | 2017-03-31 |
| 2151 | 2017-03-31 | 190,106,000 | -88,000 | 25.6035 | 742,500,000 | 2017-03-31 |
| 2152 | 2017-03-30 | 190,194,000 | 88,000 | 25.6154 | 742,500,000 | 2017-02-28 |
| 2153 | 2017-03-29 | 190,106,000 | 160,000 | 25.6035 | 742,500,000 | 2017-02-28 |
| 2154 | 2017-03-28 | 189,946,000 | 0 | 25.5820 | 742,500,000 | 2017-02-28 |
| 2155 | 2017-03-27 | 189,946,000 | -48,000 | 25.5820 | 742,500,000 | 2017-02-28 |
| 2156 | 2017-03-24 | 189,994,000 | -152,000 | 25.5884 | 742,500,000 | 2017-02-28 |
| 2157 | 2017-03-23 | 190,146,000 | 48,000 | 25.6089 | 742,500,000 | 2017-02-28 |
| 2158 | 2017-03-22 | 190,098,000 | -28,000 | 25.6024 | 742,500,000 | 2017-02-28 |
| 2159 | 2017-03-21 | 190,126,000 | 0 | 25.6062 | 742,500,000 | 2017-02-28 |
| 2160 | 2017-03-20 | 190,126,000 | -28,000 | 25.6062 | 742,500,000 | 2017-02-28 |
| 2161 | 2017-03-17 | 190,154,000 | 0 | 25.6100 | 742,500,000 | 2017-02-28 |
| 2162 | 2017-03-16 | 190,154,000 | 64,000 | 25.6100 | 742,500,000 | 2017-02-28 |
| 2163 | 2017-03-15 | 190,090,000 | -20,000 | 25.6013 | 742,500,000 | 2017-02-28 |
| 2164 | 2017-03-14 | 190,110,000 | 0 | 25.6040 | 742,500,000 | 2017-02-28 |
| 2165 | 2017-03-13 | 190,110,000 | 0 | 25.6040 | 742,500,000 | 2017-02-28 |
| 2166 | 2017-03-10 | 190,110,000 | 0 | 25.6040 | 742,500,000 | 2017-02-28 |
| 2167 | 2017-03-09 | 190,110,000 | 340,000 | 25.6040 | 742,500,000 | 2017-02-28 |
| 2168 | 2017-03-08 | 189,770,000 | 0 | 25.5582 | 742,500,000 | 2017-02-28 |
| 2169 | 2017-03-07 | 189,770,000 | 36,000 | 25.5582 | 742,500,000 | 2017-02-28 |
| 2170 | 2017-03-06 | 189,734,000 | 68,000 | 25.5534 | 742,500,000 | 2017-02-28 |
| 2171 | 2017-03-03 | 189,666,000 | 36,000 | 25.5442 | 742,500,000 | 2017-02-28 |
| 2172 | 2017-03-02 | 189,630,000 | 0 | 25.5394 | 742,500,000 | 2017-02-28 |
| 2173 | 2017-03-01 | 189,630,000 | 0 | 25.5394 | 742,500,000 | 2017-02-28 |
| 2174 | 2017-02-28 | 189,630,000 | -36,000 | 25.5394 | 742,500,000 | 2017-02-28 |
| 2175 | 2017-02-27 | 189,666,000 | 0 | 25.5442 | 742,500,000 | 2017-01-31 |
| 2176 | 2017-02-24 | 189,666,000 | -28,000 | 25.5442 | 742,500,000 | 2017-01-31 |
| 2177 | 2017-02-23 | 189,694,000 | 0 | 25.5480 | 742,500,000 | 2017-01-31 |
| 2178 | 2017-02-22 | 189,694,000 | 0 | 25.5480 | 742,500,000 | 2017-01-31 |
| 2179 | 2017-02-21 | 189,694,000 | 0 | 25.5480 | 742,500,000 | 2017-01-31 |
| 2180 | 2017-02-20 | 189,694,000 | -60,000 | 25.5480 | 742,500,000 | 2017-01-31 |
| 2181 | 2017-02-17 | 189,754,000 | -12,000 | 25.5561 | 742,500,000 | 2017-01-31 |
| 2182 | 2017-02-16 | 189,766,000 | 0 | 25.5577 | 742,500,000 | 2017-01-31 |
| 2183 | 2017-02-15 | 189,766,000 | -340,000 | 25.5577 | 742,500,000 | 2017-01-31 |
| 2184 | 2017-02-14 | 190,106,000 | -12,000 | 25.6035 | 742,500,000 | 2017-01-31 |
| 2185 | 2017-02-13 | 190,118,000 | 1,324,000 | 25.6051 | 742,500,000 | 2017-01-31 |
| 2186 | 2017-02-10 | 188,794,000 | -200,000 | 25.4268 | 742,500,000 | 2017-01-31 |
| 2187 | 2017-02-09 | 188,994,000 | -224,000 | 25.4537 | 742,500,000 | 2017-01-31 |
| 2188 | 2017-02-08 | 189,218,000 | -212,000 | 25.4839 | 742,500,000 | 2017-01-31 |
| 2189 | 2017-02-07 | 189,430,000 | -60,000 | 25.5125 | 742,500,000 | 2017-01-31 |
| 2190 | 2017-02-06 | 189,490,000 | -8,000 | 25.5205 | 742,500,000 | 2017-01-31 |
| 2191 | 2017-02-03 | 189,498,000 | -68,000 | 25.5216 | 742,500,000 | 2017-01-31 |
| 2192 | 2017-02-02 | 189,566,000 | 0 | 25.5308 | 742,500,000 | 2017-01-31 |
| 2193 | 2017-02-01 | 189,566,000 | 20,000 | 25.5308 | 742,500,000 | 2017-01-31 |
| 2194 | 2017-01-27 | 189,546,000 | 0 | 25.5281 | 742,500,000 | 2016-12-31 |
| 2195 | 2017-01-26 | 189,546,000 | -8,000 | 25.5281 | 742,500,000 | 2016-12-31 |
| 2196 | 2017-01-25 | 189,554,000 | -224,000 | 25.5292 | 742,500,000 | 2016-12-31 |
| 2197 | 2017-01-24 | 189,778,000 | 0 | 25.5593 | 742,500,000 | 2016-12-31 |
| 2198 | 2017-01-23 | 189,778,000 | -20,000 | 25.5593 | 742,500,000 | 2016-12-31 |
| 2199 | 2017-01-20 | 189,798,000 | 12,000 | 25.5620 | 742,500,000 | 2016-12-31 |
| 2200 | 2017-01-19 | 189,786,000 | 0 | 25.5604 | 742,500,000 | 2016-12-31 |
| 2201 | 2017-01-18 | 189,786,000 | -12,000 | 25.5604 | 742,500,000 | 2016-12-31 |
| 2202 | 2017-01-17 | 189,798,000 | 0 | 25.5620 | 742,500,000 | 2016-12-31 |
| 2203 | 2017-01-16 | 189,798,000 | -332,000 | 25.5620 | 742,500,000 | 2016-12-31 |
| 2204 | 2017-01-13 | 190,130,000 | -4,000 | 25.6067 | 742,500,000 | 2016-12-31 |
| 2205 | 2017-01-12 | 190,134,000 | 0 | 25.6073 | 742,500,000 | 2016-12-31 |
| 2206 | 2017-01-11 | 190,134,000 | 0 | 25.6073 | 742,500,000 | 2016-12-31 |
| 2207 | 2017-01-10 | 190,134,000 | -160,000 | 25.6073 | 742,500,000 | 2016-12-31 |
| 2208 | 2017-01-09 | 190,294,000 | -56,000 | 25.6288 | 742,500,000 | 2016-12-31 |
| 2209 | 2017-01-06 | 190,350,000 | 0 | 25.6364 | 742,500,000 | 2016-12-31 |
| 2210 | 2017-01-05 | 190,350,000 | 28,000 | 25.6364 | 742,500,000 | 2016-12-31 |
| 2211 | 2017-01-04 | 190,322,000 | -8,000 | 25.6326 | 742,500,000 | 2016-12-31 |
| 2212 | 2017-01-03 | 190,330,000 | -100,000 | 25.6337 | 742,500,000 | 2016-12-31 |
| 2213 | 2016-12-30 | 190,430,000 | 0 | 25.6471 | 742,500,000 | 2016-11-30 |
| 2214 | 2016-12-29 | 190,430,000 | 0 | 25.6471 | 742,500,000 | 2016-11-30 |
| 2215 | 2016-12-28 | 190,430,000 | 0 | 25.6471 | 742,500,000 | 2016-11-30 |
| 2216 | 2016-12-23 | 190,430,000 | -100,000 | 25.6471 | 742,500,000 | 2016-11-30 |
| 2217 | 2016-12-22 | 190,530,000 | 536,000 | 25.6606 | 742,500,000 | 2016-11-30 |
| 2218 | 2016-12-21 | 189,994,000 | 0 | 25.5884 | 742,500,000 | 2016-11-30 |
| 2219 | 2016-12-20 | 189,994,000 | 0 | 25.5884 | 742,500,000 | 2016-11-30 |
| 2220 | 2016-12-19 | 189,994,000 | 0 | 25.5884 | 742,500,000 | 2016-11-30 |
| 2221 | 2016-12-16 | 189,994,000 | 60,000 | 25.5884 | 742,500,000 | 2016-11-30 |
| 2222 | 2016-12-15 | 189,934,000 | 296,000 | 25.5803 | 742,500,000 | 2016-11-30 |
| 2223 | 2016-12-14 | 189,638,000 | 52,000 | 25.5405 | 742,500,000 | 2016-11-30 |
| 2224 | 2016-12-13 | 189,586,000 | 0 | 25.5335 | 742,500,000 | 2016-11-30 |
| 2225 | 2016-12-12 | 189,586,000 | 0 | 25.5335 | 742,500,000 | 2016-11-30 |
| 2226 | 2016-12-09 | 189,586,000 | 0 | 25.5335 | 742,500,000 | 2016-11-30 |
| 2227 | 2016-12-08 | 189,586,000 | 0 | 25.5335 | 742,500,000 | 2016-11-30 |
| 2228 | 2016-12-07 | 189,586,000 | 0 | 25.5335 | 742,500,000 | 2016-11-30 |
| 2229 | 2016-12-06 | 189,586,000 | 20,000 | 25.5335 | 742,500,000 | 2016-11-30 |
| 2230 | 2016-12-05 | 189,566,000 | 0 | 25.5308 | 742,500,000 | 2016-11-30 |
| 2231 | 2016-12-02 | 189,566,000 | 52,000 | 25.5308 | 742,500,000 | 2016-11-30 |
| 2232 | 2016-12-01 | 189,514,000 | 24,000 | 25.5238 | 742,500,000 | 2016-11-30 |
| 2233 | 2016-11-30 | 189,490,000 | -32,000 | 25.5205 | 742,500,000 | 2016-11-30 |
| 2234 | 2016-11-29 | 189,522,000 | -100,000 | 25.5248 | 742,500,000 | 2016-10-31 |
| 2235 | 2016-11-28 | 189,622,000 | 0 | 25.5383 | 742,500,000 | 2016-10-31 |
| 2236 | 2016-11-25 | 189,622,000 | -144,000 | 25.5383 | 742,500,000 | 2016-10-31 |
| 2237 | 2016-11-24 | 189,766,000 | -80,000 | 25.5577 | 742,500,000 | 2016-10-31 |
| 2238 | 2016-11-23 | 189,846,000 | -100,000 | 25.5685 | 742,500,000 | 2016-10-31 |
| 2239 | 2016-11-22 | 189,946,000 | 0 | 25.5820 | 742,500,000 | 2016-10-31 |
| 2240 | 2016-11-21 | 189,946,000 | -188,000 | 25.5820 | 742,500,000 | 2016-10-31 |
| 2241 | 2016-11-18 | 190,134,000 | -272,000 | 25.6073 | 742,500,000 | 2016-10-31 |
| 2242 | 2016-11-17 | 190,406,000 | -988,000 | 25.6439 | 742,500,000 | 2016-10-31 |
| 2243 | 2016-11-16 | 191,394,000 | 232,000 | 25.7770 | 742,500,000 | 2016-10-31 |
| 2244 | 2016-11-15 | 191,162,000 | 92,000 | 25.7457 | 742,500,000 | 2016-10-31 |
| 2245 | 2016-11-14 | 191,070,000 | 0 | 25.7333 | 742,500,000 | 2016-10-31 |
| 2246 | 2016-11-11 | 191,070,000 | 0 | 25.7333 | 742,500,000 | 2016-10-31 |
| 2247 | 2016-11-10 | 191,070,000 | -4,000 | 25.7333 | 742,500,000 | 2016-10-31 |
| 2248 | 2016-11-09 | 191,074,000 | 0 | 25.7339 | 742,500,000 | 2016-10-31 |
| 2249 | 2016-11-08 | 191,074,000 | 0 | 25.7339 | 742,500,000 | 2016-10-31 |
| 2250 | 2016-11-07 | 191,074,000 | 0 | 25.7339 | 742,500,000 | 2016-10-31 |
| 2251 | 2016-11-04 | 191,074,000 | 0 | 25.7339 | 742,500,000 | 2016-10-31 |
| 2252 | 2016-11-03 | 191,074,000 | 0 | 25.7339 | 742,500,000 | 2016-10-31 |
| 2253 | 2016-11-02 | 191,074,000 | 0 | 25.7339 | 742,500,000 | 2016-10-31 |
| 2254 | 2016-11-01 | 191,074,000 | 0 | 25.7339 | 742,500,000 | 2016-10-31 |
| 2255 | 2016-10-31 | 191,074,000 | -252,000 | 25.7339 | 742,500,000 | 2016-10-31 |
| 2256 | 2016-10-28 | 191,326,000 | 0 | 25.7678 | 742,500,000 | 2016-09-30 |
| 2257 | 2016-10-27 | 191,326,000 | 100,000 | 25.7678 | 742,500,000 | 2016-09-30 |
| 2258 | 2016-10-26 | 191,226,000 | 0 | 25.7543 | 742,500,000 | 2016-09-30 |
| 2259 | 2016-10-25 | 191,226,000 | 88,000 | 25.7543 | 742,500,000 | 2016-09-30 |
| 2260 | 2016-10-24 | 191,138,000 | 356,000 | 25.7425 | 742,500,000 | 2016-09-30 |
| 2261 | 2016-10-21 | 190,782,000 | 0 | 25.6945 | 742,500,000 | 2016-09-30 |
| 2262 | 2016-10-20 | 190,782,000 | -300,000 | 25.6945 | 742,500,000 | 2016-09-30 |
| 2263 | 2016-10-19 | 191,082,000 | 0 | 25.7349 | 742,500,000 | 2016-09-30 |
| 2264 | 2016-10-18 | 191,082,000 | -8,000 | 25.7349 | 742,500,000 | 2016-09-30 |
| 2265 | 2016-10-17 | 191,090,000 | 0 | 25.7360 | 742,500,000 | 2016-09-30 |
| 2266 | 2016-10-14 | 191,090,000 | -32,000 | 25.7360 | 742,500,000 | 2016-09-30 |
| 2267 | 2016-10-13 | 191,122,000 | 0 | 25.7403 | 742,500,000 | 2016-09-30 |
| 2268 | 2016-10-12 | 191,122,000 | -68,000 | 25.7403 | 742,500,000 | 2016-09-30 |
| 2269 | 2016-10-11 | 191,190,000 | -640,000 | 25.7495 | 742,500,000 | 2016-09-30 |
| 2270 | 2016-10-07 | 191,830,000 | -132,000 | 25.8357 | 742,500,000 | 2016-09-30 |
| 2271 | 2016-10-06 | 191,962,000 | 0 | 25.8535 | 742,500,000 | 2016-09-30 |
| 2272 | 2016-10-05 | 191,962,000 | -124,000 | 25.8535 | 742,500,000 | 2016-09-30 |
| 2273 | 2016-10-04 | 192,086,000 | -100,000 | 25.8702 | 742,500,000 | 2016-09-30 |
| 2274 | 2016-10-03 | 192,186,000 | 0 | 25.8836 | 742,500,000 | 2016-09-30 |
| 2275 | 2016-09-30 | 192,186,000 | 0 | 25.8836 | 742,500,000 | 2016-09-30 |
| 2276 | 2016-09-29 | 192,186,000 | 176,000 | 25.8836 | 742,500,000 | 2016-08-31 |
| 2277 | 2016-09-28 | 192,010,000 | 4,000 | 25.8599 | 742,500,000 | 2016-08-31 |
| 2278 | 2016-09-27 | 192,006,000 | -476,000 | 25.8594 | 742,500,000 | 2016-08-31 |
| 2279 | 2016-09-26 | 192,482,000 | 0 | 25.9235 | 742,500,000 | 2016-08-31 |
| 2280 | 2016-09-23 | 192,482,000 | -64,000 | 25.9235 | 742,500,000 | 2016-08-31 |
| 2281 | 2016-09-22 | 192,546,000 | 0 | 25.9321 | 742,500,000 | 2016-08-31 |
| 2282 | 2016-09-21 | 192,546,000 | 0 | 25.9321 | 742,500,000 | 2016-08-31 |
| 2283 | 2016-09-20 | 192,546,000 | -108,000 | 25.9321 | 742,500,000 | 2016-08-31 |
| 2284 | 2016-09-19 | 192,654,000 | 0 | 25.9467 | 742,500,000 | 2016-08-31 |
| 2285 | 2016-09-15 | 192,654,000 | 200,000 | 25.9467 | 742,500,000 | 2016-08-31 |
| 2286 | 2016-09-14 | 192,454,000 | 0 | 25.9197 | 742,500,000 | 2016-08-31 |
| 2287 | 2016-09-13 | 192,454,000 | 564,000 | 25.9197 | 742,500,000 | 2016-08-31 |
| 2288 | 2016-09-12 | 191,890,000 | 0 | 25.8438 | 742,500,000 | 2016-08-31 |
| 2289 | 2016-09-09 | 191,890,000 | 0 | 25.8438 | 742,500,000 | 2016-08-31 |
| 2290 | 2016-09-08 | 191,890,000 | -360,000 | 25.8438 | 742,500,000 | 2016-08-31 |
| 2291 | 2016-09-07 | 192,250,000 | -16,000 | 25.8923 | 742,500,000 | 2016-08-31 |
| 2292 | 2016-09-06 | 192,266,000 | 0 | 25.8944 | 742,500,000 | 2016-08-31 |
| 2293 | 2016-09-05 | 192,266,000 | -20,000 | 25.8944 | 742,500,000 | 2016-08-31 |
| 2294 | 2016-09-02 | 192,286,000 | 204,000 | 25.8971 | 742,500,000 | 2016-08-31 |
| 2295 | 2016-09-01 | 192,082,000 | 12,000 | 25.8696 | 742,500,000 | 2016-08-31 |
| 2296 | 2016-08-31 | 192,070,000 | 0 | 25.8680 | 742,500,000 | 2016-08-31 |
| 2297 | 2016-08-30 | 192,070,000 | 24,000 | 25.8680 | 742,500,000 | 2016-07-31 |
| 2298 | 2016-08-29 | 192,046,000 | 260,000 | 25.8648 | 742,500,000 | 2016-07-31 |
| 2299 | 2016-08-26 | 191,786,000 | 0 | 25.8298 | 742,500,000 | 2016-07-31 |
| 2300 | 2016-08-25 | 191,786,000 | 0 | 25.8298 | 742,500,000 | 2016-07-31 |
| 2301 | 2016-08-24 | 191,786,000 | -52,000 | 25.8298 | 742,500,000 | 2016-07-31 |
| 2302 | 2016-08-23 | 191,838,000 | -4,000 | 25.8368 | 742,500,000 | 2016-07-31 |
| 2303 | 2016-08-22 | 191,842,000 | 272,000 | 25.8373 | 742,500,000 | 2016-07-31 |
| 2304 | 2016-08-19 | 191,570,000 | 160,000 | 25.8007 | 742,500,000 | 2016-07-31 |
| 2305 | 2016-08-18 | 191,410,000 | 0 | 25.7791 | 742,500,000 | 2016-07-31 |
| 2306 | 2016-08-17 | 191,410,000 | -100,000 | 25.7791 | 742,500,000 | 2016-07-31 |
| 2307 | 2016-08-16 | 191,510,000 | -8,000 | 25.7926 | 742,500,000 | 2016-07-31 |
| 2308 | 2016-08-15 | 191,518,000 | 32,000 | 25.7937 | 742,500,000 | 2016-07-31 |
| 2309 | 2016-08-12 | 191,486,000 | 256,000 | 25.7894 | 742,500,000 | 2016-07-31 |
| 2310 | 2016-08-11 | 191,230,000 | -8,000 | 25.7549 | 742,500,000 | 2016-07-31 |
| 2311 | 2016-08-10 | 191,238,000 | 392,000 | 25.7560 | 742,500,000 | 2016-07-31 |
| 2312 | 2016-08-09 | 190,846,000 | -104,000 | 25.7032 | 742,500,000 | 2016-07-31 |
| 2313 | 2016-08-08 | 190,950,000 | -4,000 | 25.7172 | 742,500,000 | 2016-07-31 |
| 2314 | 2016-08-05 | 190,954,000 | 0 | 25.7177 | 742,500,000 | 2016-07-31 |
| 2315 | 2016-08-04 | 190,954,000 | 56,000 | 25.7177 | 742,500,000 | 2016-07-31 |
| 2316 | 2016-08-03 | 190,898,000 | -8,000 | 25.7102 | 742,500,000 | 2016-07-31 |
| 2317 | 2016-08-02 | 190,906,000 | 0 | 25.7112 | 742,500,000 | 2016-07-31 |
| 2318 | 2016-08-01 | 190,906,000 | -444,000 | 25.7112 | 742,500,000 | 2016-07-31 |
| 2319 | 2016-07-29 | 191,350,000 | -388,000 | 25.7710 | 742,500,000 | 2016-06-30 |
| 2320 | 2016-07-28 | 191,738,000 | -124,000 | 25.8233 | 742,500,000 | 2016-06-30 |
| 2321 | 2016-07-27 | 191,862,000 | -4,000 | 25.8400 | 742,500,000 | 2016-06-30 |
| 2322 | 2016-07-26 | 191,866,000 | 0 | 25.8405 | 742,500,000 | 2016-06-30 |
| 2323 | 2016-07-25 | 191,866,000 | -248,000 | 25.8405 | 742,500,000 | 2016-06-30 |
| 2324 | 2016-07-22 | 192,114,000 | 0 | 25.8739 | 742,500,000 | 2016-06-30 |
| 2325 | 2016-07-21 | 192,114,000 | 96,000 | 25.8739 | 742,500,000 | 2016-06-30 |
| 2326 | 2016-07-20 | 192,018,000 | -4,000 | 25.8610 | 742,500,000 | 2016-06-30 |
| 2327 | 2016-07-19 | 192,022,000 | 4,000 | 25.8615 | 742,500,000 | 2016-06-30 |
| 2328 | 2016-07-18 | 192,018,000 | 0 | 25.8610 | 742,500,000 | 2016-06-30 |
| 2329 | 2016-07-15 | 192,018,000 | 12,000 | 25.8610 | 742,500,000 | 2016-06-30 |
| 2330 | 2016-07-14 | 192,006,000 | 8,000 | 25.8594 | 742,500,000 | 2016-06-30 |
| 2331 | 2016-07-13 | 191,998,000 | -228,000 | 25.8583 | 742,500,000 | 2016-06-30 |
| 2332 | 2016-07-12 | 192,226,000 | -16,000 | 25.8890 | 742,500,000 | 2016-06-30 |
| 2333 | 2016-07-11 | 192,242,000 | 28,000 | 25.8912 | 742,500,000 | 2016-06-30 |
| 2334 | 2016-07-08 | 192,214,000 | 52,000 | 25.8874 | 742,500,000 | 2016-06-30 |
| 2335 | 2016-07-07 | 192,162,000 | 44,000 | 25.8804 | 742,500,000 | 2016-06-30 |
| 2336 | 2016-07-06 | 192,118,000 | 24,000 | 25.8745 | 742,500,000 | 2016-06-30 |
| 2337 | 2016-07-05 | 192,094,000 | -32,000 | 25.8712 | 742,500,000 | 2016-06-30 |
| 2338 | 2016-07-04 | 192,126,000 | 128,000 | 25.8756 | 742,500,000 | 2016-06-30 |
| 2339 | 2016-06-30 | 191,998,000 | 0 | 25.8583 | 742,500,000 | 2016-06-30 |
| 2340 | 2016-06-29 | 191,998,000 | 0 | 25.8583 | 742,500,000 | 2016-05-31 |
| 2341 | 2016-06-28 | 191,998,000 | 0 | 25.8583 | 742,500,000 | 2016-05-31 |
| 2342 | 2016-06-27 | 191,998,000 | 8,000 | 25.8583 | 742,500,000 | 2016-05-31 |
| 2343 | 2016-06-24 | 191,990,000 | 8,000 | 25.8572 | 742,500,000 | 2016-05-31 |
| 2344 | 2016-06-23 | 191,982,000 | 0 | 25.8562 | 742,500,000 | 2016-05-31 |
| 2345 | 2016-06-22 | 191,982,000 | 4,000 | 25.8562 | 742,500,000 | 2016-05-31 |
| 2346 | 2016-06-21 | 191,978,000 | -8,000 | 25.8556 | 742,500,000 | 2016-05-31 |
| 2347 | 2016-06-20 | 191,986,000 | 12,000 | 25.8567 | 742,500,000 | 2016-05-31 |
| 2348 | 2016-06-17 | 191,974,000 | 200,000 | 25.8551 | 742,500,000 | 2016-05-31 |
| 2349 | 2016-06-16 | 191,774,000 | 164,000 | 25.8281 | 742,500,000 | 2016-05-31 |
| 2350 | 2016-06-15 | 191,610,000 | 0 | 25.8061 | 742,500,000 | 2016-05-31 |
| 2351 | 2016-06-14 | 191,610,000 | 0 | 25.8061 | 742,500,000 | 2016-05-31 |
| 2352 | 2016-06-13 | 191,610,000 | -28,000 | 25.8061 | 742,500,000 | 2016-05-31 |
| 2353 | 2016-06-10 | 191,638,000 | -200,000 | 25.8098 | 742,500,000 | 2016-05-31 |
| 2354 | 2016-06-08 | 191,838,000 | 0 | 25.8368 | 742,500,000 | 2016-05-31 |
| 2355 | 2016-06-07 | 191,838,000 | 0 | 25.8368 | 742,500,000 | 2016-05-31 |
| 2356 | 2016-06-06 | 191,838,000 | -40,000 | 25.8368 | 742,500,000 | 2016-05-31 |
| 2357 | 2016-06-03 | 191,878,000 | 104,000 | 25.8422 | 742,500,000 | 2016-05-31 |
| 2358 | 2016-06-02 | 191,774,000 | -36,000 | 25.8281 | 742,500,000 | 2016-05-31 |
| 2359 | 2016-06-01 | 191,810,000 | 0 | 25.8330 | 742,500,000 | 2016-05-31 |
| 2360 | 2016-05-31 | 191,810,000 | -12,000 | 25.8330 | 742,500,000 | 2016-05-31 |
| 2361 | 2016-05-30 | 191,822,000 | 20,000 | 25.8346 | 742,500,000 | 2016-04-30 |
| 2362 | 2016-05-27 | 191,802,000 | 0 | 25.8319 | 742,500,000 | 2016-04-30 |
| 2363 | 2016-05-26 | 191,802,000 | 12,000 | 25.8319 | 742,500,000 | 2016-04-30 |
| 2364 | 2016-05-25 | 191,790,000 | 0 | 25.8303 | 742,500,000 | 2016-04-30 |
| 2365 | 2016-05-24 | 191,790,000 | 208,000 | 25.8303 | 742,500,000 | 2016-04-30 |
| 2366 | 2016-05-23 | 191,582,000 | 4,000 | 25.8023 | 742,500,000 | 2016-04-30 |
| 2367 | 2016-05-20 | 191,578,000 | 200,000 | 25.8018 | 742,500,000 | 2016-04-30 |
| 2368 | 2016-05-19 | 191,378,000 | 0 | 25.7748 | 742,500,000 | 2016-04-30 |
| 2369 | 2016-05-18 | 191,378,000 | 0 | 25.7748 | 742,500,000 | 2016-04-30 |
| 2370 | 2016-05-17 | 191,378,000 | -300,000 | 25.7748 | 742,500,000 | 2016-04-30 |
| 2371 | 2016-05-16 | 191,678,000 | 0 | 25.8152 | 742,500,000 | 2016-04-30 |
| 2372 | 2016-05-13 | 191,678,000 | -20,000 | 25.8152 | 742,500,000 | 2016-04-30 |
| 2373 | 2016-05-12 | 191,698,000 | -480,000 | 25.8179 | 742,500,000 | 2016-04-30 |
| 2374 | 2016-05-11 | 192,178,000 | 24,000 | 25.8826 | 742,500,000 | 2016-04-30 |
| 2375 | 2016-05-10 | 192,154,000 | 4,000 | 25.8793 | 742,500,000 | 2016-04-30 |
| 2376 | 2016-05-09 | 192,150,000 | -144,000 | 25.8788 | 742,500,000 | 2016-04-30 |
| 2377 | 2016-05-06 | 192,294,000 | -120,000 | 25.8982 | 742,500,000 | 2016-04-30 |
| 2378 | 2016-05-05 | 192,414,000 | -116,000 | 25.9143 | 742,500,000 | 2016-04-30 |
| 2379 | 2016-05-04 | 192,530,000 | -28,000 | 25.9300 | 742,500,000 | 2016-04-30 |
| 2380 | 2016-05-03 | 192,558,000 | 8,000 | 25.9337 | 742,500,000 | 2016-04-30 |
| 2381 | 2016-04-29 | 192,550,000 | 300,000 | 25.9327 | 742,500,000 | 2016-03-31 |
| 2382 | 2016-04-28 | 192,250,000 | 72,000 | 25.8923 | 742,500,000 | 2016-03-31 |
| 2383 | 2016-04-27 | 192,178,000 | 116,000 | 25.8826 | 742,500,000 | 2016-03-31 |
| 2384 | 2016-04-26 | 192,062,000 | -100,000 | 25.8669 | 742,500,000 | 2016-03-31 |
| 2385 | 2016-04-25 | 192,162,000 | 0 | 25.8804 | 742,500,000 | 2016-03-31 |
| 2386 | 2016-04-22 | 192,162,000 | 76,000 | 25.8804 | 742,500,000 | 2016-03-31 |
| 2387 | 2016-04-21 | 192,086,000 | -100,000 | 25.8702 | 742,500,000 | 2016-03-31 |
| 2388 | 2016-04-20 | 192,186,000 | 0 | 25.8836 | 742,500,000 | 2016-03-31 |
| 2389 | 2016-04-19 | 192,186,000 | 2,798,000 | 25.8836 | 742,500,000 | 2016-03-31 |
| 2390 | 2016-04-18 | 189,388,000 | 124,000 | 25.5068 | 742,500,000 | 2016-03-31 |
| 2391 | 2016-04-15 | 189,264,000 | -36,000 | 25.4901 | 742,500,000 | 2016-03-31 |
| 2392 | 2016-04-14 | 189,300,000 | -912,000 | 25.4949 | 742,500,000 | 2016-03-31 |
| 2393 | 2016-04-13 | 190,212,000 | 0 | 25.6178 | 742,500,000 | 2016-03-31 |
| 2394 | 2016-04-12 | 190,212,000 | -8,000 | 25.6178 | 742,500,000 | 2016-03-31 |
| 2395 | 2016-04-11 | 190,220,000 | 0 | 25.6189 | 742,500,000 | 2016-03-31 |
| 2396 | 2016-04-08 | 190,220,000 | -20,000 | 25.6189 | 742,500,000 | 2016-03-31 |
| 2397 | 2016-04-07 | 190,240,000 | 20,000 | 25.6215 | 742,500,000 | 2016-03-31 |
| 2398 | 2016-04-06 | 190,220,000 | 0 | 25.6189 | 742,500,000 | 2016-03-31 |
| 2399 | 2016-04-05 | 190,220,000 | 0 | 25.6189 | 742,500,000 | 2016-03-31 |
| 2400 | 2016-04-01 | 190,220,000 | 592,000 | 25.6189 | 742,500,000 | 2016-03-31 |
| 2401 | 2016-03-31 | 189,628,000 | 0 | 25.5391 | 742,500,000 | 2016-03-31 |
| 2402 | 2016-03-30 | 189,628,000 | -100,000 | 25.5391 | 742,500,000 | 2016-02-29 |
| 2403 | 2016-03-29 | 189,728,000 | 8,000 | 25.5526 | 742,500,000 | 2016-02-29 |
| 2404 | 2016-03-24 | 189,720,000 | 200,000 | 25.5515 | 742,500,000 | 2016-02-29 |
| 2405 | 2016-03-23 | 189,520,000 | 0 | 25.5246 | 742,500,000 | 2016-02-29 |
| 2406 | 2016-03-22 | 189,520,000 | 20,000 | 25.5246 | 742,500,000 | 2016-02-29 |
| 2407 | 2016-03-21 | 189,500,000 | 0 | 25.5219 | 742,500,000 | 2016-02-29 |
| 2408 | 2016-03-18 | 189,500,000 | -20,000 | 25.5219 | 742,500,000 | 2016-02-29 |
| 2409 | 2016-03-17 | 189,520,000 | 0 | 25.5246 | 742,500,000 | 2016-02-29 |
| 2410 | 2016-03-16 | 189,520,000 | -296,000 | 25.5246 | 742,500,000 | 2016-02-29 |
| 2411 | 2016-03-15 | 189,816,000 | 0 | 25.5644 | 742,500,000 | 2016-02-29 |
| 2412 | 2016-03-14 | 189,816,000 | 0 | 25.5644 | 742,500,000 | 2016-02-29 |
| 2413 | 2016-03-11 | 189,816,000 | -4,005 | 25.5644 | 742,500,000 | 2016-02-29 |
| 2414 | 2016-03-10 | 189,820,005 | -36,000 | 25.5650 | 742,500,000 | 2016-02-29 |
| 2415 | 2016-03-09 | 189,856,005 | 0 | 25.5698 | 742,500,000 | 2016-02-29 |
| 2416 | 2016-03-08 | 189,856,005 | 44,000 | 25.5698 | 742,500,000 | 2016-02-29 |
| 2417 | 2016-03-07 | 189,812,005 | 0 | 25.5639 | 742,500,000 | 2016-02-29 |
| 2418 | 2016-03-04 | 189,812,005 | 20,000 | 25.5639 | 742,500,000 | 2016-02-29 |
| 2419 | 2016-03-03 | 189,792,005 | 0 | 25.5612 | 742,500,000 | 2016-02-29 |
| 2420 | 2016-03-02 | 189,792,005 | 0 | 25.5612 | 742,500,000 | 2016-02-29 |
| 2421 | 2016-03-01 | 189,792,005 | 0 | 25.5612 | 742,500,000 | 2016-02-29 |
| 2422 | 2016-02-29 | 189,792,005 | -88,000 | 25.5612 | 742,500,000 | 2016-02-29 |
| 2423 | 2016-02-26 | 189,880,005 | 0 | 25.5731 | 742,500,000 | 2016-01-31 |
| 2424 | 2016-02-25 | 189,880,005 | 0 | 25.5731 | 742,500,000 | 2016-01-31 |
| 2425 | 2016-02-24 | 189,880,005 | 24,000 | 25.5731 | 742,500,000 | 2016-01-31 |
| 2426 | 2016-02-23 | 189,856,005 | 20,000 | 25.5698 | 742,500,000 | 2016-01-31 |
| 2427 | 2016-02-22 | 189,836,005 | 52,000 | 25.5671 | 742,500,000 | 2016-01-31 |
| 2428 | 2016-02-19 | 189,784,005 | -100,000 | 25.5601 | 742,500,000 | 2016-01-31 |
| 2429 | 2016-02-18 | 189,884,005 | 0 | 25.5736 | 742,500,000 | 2016-01-31 |
| 2430 | 2016-02-17 | 189,884,005 | 12,000 | 25.5736 | 742,500,000 | 2016-01-31 |
| 2431 | 2016-02-16 | 189,872,005 | 0 | 25.5720 | 742,500,000 | 2016-01-31 |
| 2432 | 2016-02-15 | 189,872,005 | 0 | 25.5720 | 742,500,000 | 2016-01-31 |
| 2433 | 2016-02-12 | 189,872,005 | 100,000 | 25.5720 | 742,500,000 | 2016-01-31 |
| 2434 | 2016-02-11 | 189,772,005 | 4,000 | 25.5585 | 742,500,000 | 2016-01-31 |
| 2435 | 2016-02-05 | 189,768,005 | -4,000 | 25.5580 | 742,500,000 | 2016-01-31 |
| 2436 | 2016-02-04 | 189,772,005 | -4,000 | 25.5585 | 742,500,000 | 2016-01-31 |
| 2437 | 2016-02-03 | 189,776,005 | -180,000 | 25.5591 | 742,500,000 | 2016-01-31 |
| 2438 | 2016-02-02 | 189,956,005 | 20,000 | 25.5833 | 742,500,000 | 2016-01-31 |
| 2439 | 2016-02-01 | 189,936,005 | 0 | 25.5806 | 742,500,000 | 2016-01-31 |
| 2440 | 2016-01-29 | 189,936,005 | 0 | 25.5806 | 742,500,000 | 2015-12-31 |
| 2441 | 2016-01-28 | 189,936,005 | 32,000 | 25.5806 | 742,500,000 | 2015-12-31 |
| 2442 | 2016-01-27 | 189,904,005 | -92,000 | 25.5763 | 742,500,000 | 2015-12-31 |
| 2443 | 2016-01-26 | 189,996,005 | -272,000 | 25.5887 | 742,500,000 | 2015-12-31 |
| 2444 | 2016-01-25 | 190,268,005 | 52,000 | 25.6253 | 742,500,000 | 2015-12-31 |
| 2445 | 2016-01-22 | 190,216,005 | -680,000 | 25.6183 | 742,500,000 | 2015-12-31 |
| 2446 | 2016-01-21 | 190,896,005 | 12,000 | 25.7099 | 742,500,000 | 2015-12-31 |
| 2447 | 2016-01-20 | 190,884,005 | -12,000 | 25.7083 | 742,500,000 | 2015-12-31 |
| 2448 | 2016-01-19 | 190,896,005 | -236,000 | 25.7099 | 742,500,000 | 2015-12-31 |
| 2449 | 2016-01-18 | 191,132,005 | 20,000 | 25.7417 | 742,500,000 | 2015-12-31 |
| 2450 | 2016-01-15 | 191,112,005 | 0 | 25.7390 | 742,500,000 | 2015-12-31 |
| 2451 | 2016-01-14 | 191,112,005 | -80,000 | 25.7390 | 742,500,000 | 2015-12-31 |
| 2452 | 2016-01-13 | 191,192,005 | 20,000 | 25.7498 | 742,500,000 | 2015-12-31 |
| 2453 | 2016-01-12 | 191,172,005 | 88,000 | 25.7471 | 742,500,000 | 2015-12-31 |
| 2454 | 2016-01-11 | 191,084,005 | 48,000 | 25.7352 | 742,500,000 | 2015-12-31 |
| 2455 | 2016-01-08 | 191,036,005 | 156,000 | 25.7288 | 742,500,000 | 2015-12-31 |
| 2456 | 2016-01-07 | 190,880,005 | 0 | 25.7077 | 742,500,000 | 2015-12-31 |
| 2457 | 2016-01-06 | 190,880,005 | 0 | 25.7077 | 742,500,000 | 2015-12-31 |
| 2458 | 2016-01-05 | 190,880,005 | -8,000 | 25.7077 | 742,500,000 | 2015-12-31 |
| 2459 | 2016-01-04 | 190,888,005 | 0 | 25.7088 | 742,500,000 | 2015-12-31 |
| 2460 | 2015-12-31 | 190,888,005 | 0 | 25.7088 | 742,500,000 | 2015-12-31 |
| 2461 | 2015-12-30 | 190,888,005 | 24,000 | 25.7088 | 742,500,000 | 2015-11-30 |
| 2462 | 2015-12-29 | 190,864,005 | 376,000 | 25.7056 | 742,500,000 | 2015-11-30 |
| 2463 | 2015-12-28 | 190,488,005 | 24,000 | 25.6550 | 742,500,000 | 2015-11-30 |
| 2464 | 2015-12-24 | 190,464,005 | 0 | 25.6517 | 742,500,000 | 2015-11-30 |
| 2465 | 2015-12-23 | 190,464,005 | 92,000 | 25.6517 | 742,500,000 | 2015-11-30 |
| 2466 | 2015-12-22 | 190,372,005 | 0 | 25.6393 | 742,500,000 | 2015-11-30 |
| 2467 | 2015-12-21 | 190,372,005 | 0 | 25.6393 | 742,500,000 | 2015-11-30 |
| 2468 | 2015-12-18 | 190,372,005 | 1,124,000 | 25.6393 | 742,500,000 | 2015-11-30 |
| 2469 | 2015-12-17 | 189,248,005 | 0 | 25.4879 | 742,500,000 | 2015-11-30 |
| 2470 | 2015-12-16 | 189,248,005 | 0 | 25.4879 | 742,500,000 | 2015-11-30 |
| 2471 | 2015-12-15 | 189,248,005 | 0 | 25.4879 | 742,500,000 | 2015-11-30 |
| 2472 | 2015-12-14 | 189,248,005 | 232,000 | 25.4879 | 742,500,000 | 2015-11-30 |
| 2473 | 2015-12-11 | 189,016,005 | 200,000 | 25.4567 | 742,500,000 | 2015-11-30 |
| 2474 | 2015-12-10 | 188,816,005 | 308,000 | 25.4298 | 742,500,000 | 2015-11-30 |
| 2475 | 2015-12-09 | 188,508,005 | 160,000 | 25.3883 | 742,500,000 | 2015-11-30 |
| 2476 | 2015-12-08 | 188,348,005 | 116,000 | 25.3667 | 742,500,000 | 2015-11-30 |
| 2477 | 2015-12-07 | 188,232,005 | 120,000 | 25.3511 | 742,500,000 | 2015-11-30 |
| 2478 | 2015-12-04 | 188,112,005 | 0 | 25.3350 | 742,500,000 | 2015-11-30 |
| 2479 | 2015-12-03 | 188,112,005 | 4,000 | 25.3350 | 742,500,000 | 2015-11-30 |
| 2480 | 2015-12-02 | 188,108,005 | 4,000 | 25.3344 | 742,500,000 | 2015-11-30 |
| 2481 | 2015-12-01 | 188,104,005 | 40,000 | 25.3339 | 742,500,000 | 2015-11-30 |
| 2482 | 2015-11-30 | 188,064,005 | -32,000 | 25.3285 | 742,500,000 | 2015-11-30 |
| 2483 | 2015-11-27 | 188,096,005 | 20,000 | 25.3328 | 742,500,000 | 2015-10-31 |
| 2484 | 2015-11-26 | 188,076,005 | -64,000 | 25.3301 | 742,500,000 | 2015-10-31 |
| 2485 | 2015-11-25 | 188,140,005 | 88,000 | 25.3387 | 742,500,000 | 2015-10-31 |
| 2486 | 2015-11-24 | 188,052,005 | 0 | 25.3269 | 742,500,000 | 2015-10-31 |
| 2487 | 2015-11-23 | 188,052,005 | 12,000 | 25.3269 | 742,500,000 | 2015-10-31 |
| 2488 | 2015-11-20 | 188,040,005 | 0 | 25.3253 | 742,500,000 | 2015-10-31 |
| 2489 | 2015-11-19 | 188,040,005 | 0 | 25.3253 | 742,500,000 | 2015-10-31 |
| 2490 | 2015-11-18 | 188,040,005 | 0 | 25.3253 | 742,500,000 | 2015-10-31 |
| 2491 | 2015-11-17 | 188,040,005 | 88,000 | 25.3253 | 742,500,000 | 2015-10-31 |
| 2492 | 2015-11-16 | 187,952,005 | -52,000 | 25.3134 | 742,500,000 | 2015-10-31 |
| 2493 | 2015-11-13 | 188,004,005 | 0 | 25.3204 | 742,500,000 | 2015-10-31 |
| 2494 | 2015-11-12 | 188,004,005 | 0 | 25.3204 | 742,500,000 | 2015-10-31 |
| 2495 | 2015-11-11 | 188,004,005 | 12,000 | 25.3204 | 742,500,000 | 2015-10-31 |
| 2496 | 2015-11-10 | 187,992,005 | 108,000 | 25.3188 | 742,500,000 | 2015-10-31 |
| 2497 | 2015-11-09 | 187,884,005 | 16,000 | 25.3042 | 742,500,000 | 2015-10-31 |
| 2498 | 2015-11-06 | 187,868,005 | 348,000 | 25.3021 | 742,500,000 | 2015-10-31 |
| 2499 | 2015-11-05 | 187,520,005 | 4,000 | 25.2552 | 742,500,000 | 2015-10-31 |
| 2500 | 2015-11-04 | 187,516,005 | 4,000 | 25.2547 | 742,500,000 | 2015-10-31 |
| 2501 | 2015-11-03 | 187,512,005 | 0 | 25.2541 | 742,500,000 | 2015-10-31 |
| 2502 | 2015-11-02 | 187,512,005 | 20,000 | 25.2541 | 742,500,000 | 2015-10-31 |
| 2503 | 2015-10-30 | 187,492,005 | 0 | 25.2514 | 742,500,000 | 2015-09-30 |
| 2504 | 2015-10-29 | 187,492,005 | -508,000 | 25.2514 | 742,500,000 | 2015-09-30 |
| 2505 | 2015-10-28 | 188,000,005 | 0 | 25.3199 | 742,500,000 | 2015-09-30 |
| 2506 | 2015-10-27 | 188,000,005 | -4,000 | 25.3199 | 742,500,000 | 2015-09-30 |
| 2507 | 2015-10-26 | 188,004,005 | 0 | 25.3204 | 742,500,000 | 2015-09-30 |
| 2508 | 2015-10-23 | 188,004,005 | 0 | 25.3204 | 742,500,000 | 2015-09-30 |
| 2509 | 2015-10-22 | 188,004,005 | 100,000 | 25.3204 | 742,500,000 | 2015-09-30 |
| 2510 | 2015-10-20 | 187,904,005 | -8,000 | 25.3069 | 742,500,000 | 2015-09-30 |
| 2511 | 2015-10-19 | 187,912,005 | 0 | 25.3080 | 742,500,000 | 2015-09-30 |
| 2512 | 2015-10-16 | 187,912,005 | 0 | 25.3080 | 742,500,000 | 2015-09-30 |
| 2513 | 2015-10-15 | 187,912,005 | 0 | 25.3080 | 742,500,000 | 2015-09-30 |
| 2514 | 2015-10-14 | 187,912,005 | -20,000 | 25.3080 | 742,500,000 | 2015-09-30 |
| 2515 | 2015-10-13 | 187,932,005 | 4,000 | 25.3107 | 742,500,000 | 2015-09-30 |
| 2516 | 2015-10-12 | 187,928,005 | 0 | 25.3102 | 742,500,000 | 2015-09-30 |
| 2517 | 2015-10-09 | 187,928,005 | -112,000 | 25.3102 | 742,500,000 | 2015-09-30 |
| 2518 | 2015-10-08 | 188,040,005 | -28,000 | 25.3253 | 742,500,000 | 2015-09-30 |
| 2519 | 2015-10-07 | 188,068,005 | 0 | 25.3290 | 742,500,000 | 2015-09-30 |
| 2520 | 2015-10-06 | 188,068,005 | 0 | 25.3290 | 742,500,000 | 2015-09-30 |
| 2521 | 2015-10-05 | 188,068,005 | 0 | 25.3290 | 742,500,000 | 2015-09-30 |
| 2522 | 2015-10-02 | 188,068,005 | 0 | 25.3290 | 742,500,000 | 2015-09-30 |
| 2523 | 2015-09-30 | 188,068,005 | 100,000 | 25.3290 | 742,500,000 | 2015-09-30 |
| 2524 | 2015-09-29 | 187,968,005 | 0 | 25.3156 | 742,500,000 | 2015-08-31 |
| 2525 | 2015-09-25 | 187,968,005 | 0 | 25.3156 | 742,500,000 | 2015-08-31 |
| 2526 | 2015-09-24 | 187,968,005 | -20,000 | 25.3156 | 742,500,000 | 2015-08-31 |
| 2527 | 2015-09-23 | 187,988,005 | 20,000 | 25.3182 | 742,500,000 | 2015-08-31 |
| 2528 | 2015-09-22 | 187,968,005 | -12,000 | 25.3156 | 742,500,000 | 2015-08-31 |
| 2529 | 2015-09-21 | 187,980,005 | -40,000 | 25.3172 | 742,500,000 | 2015-08-31 |
| 2530 | 2015-09-18 | 188,020,005 | -8,000 | 25.3226 | 742,500,000 | 2015-08-31 |
| 2531 | 2015-09-17 | 188,028,005 | 0 | 25.3236 | 742,500,000 | 2015-08-31 |
| 2532 | 2015-09-16 | 188,028,005 | 0 | 25.3236 | 742,500,000 | 2015-08-31 |
| 2533 | 2015-09-15 | 188,028,005 | 8,000 | 25.3236 | 742,500,000 | 2015-08-31 |
| 2534 | 2015-09-14 | 188,020,005 | -12,000 | 25.3226 | 742,500,000 | 2015-08-31 |
| 2535 | 2015-09-11 | 188,032,005 | 100,000 | 25.3242 | 742,500,000 | 2015-08-31 |
| 2536 | 2015-09-10 | 187,932,005 | -268,000 | 25.3107 | 742,500,000 | 2015-08-31 |
| 2537 | 2015-09-09 | 188,200,005 | -68,000 | 25.3468 | 742,500,000 | 2015-08-31 |
| 2538 | 2015-09-08 | 188,268,005 | 0 | 25.3560 | 742,500,000 | 2015-08-31 |
| 2539 | 2015-09-07 | 188,268,005 | 12,000 | 25.3560 | 742,500,000 | 2015-08-31 |
| 2540 | 2015-09-04 | 188,256,005 | 8,000 | 25.3543 | 742,500,000 | 2015-08-31 |
| 2541 | 2015-09-02 | 188,248,005 | 196,000 | 25.3533 | 742,500,000 | 2015-08-31 |
| 2542 | 2015-09-01 | 188,052,005 | -32,000 | 25.3269 | 742,500,000 | 2015-08-31 |
| 2543 | 2015-08-31 | 188,084,005 | 48,000 | 25.3312 | 742,500,000 | 2015-08-31 |
| 2544 | 2015-08-28 | 188,036,005 | 316,000 | 25.3247 | 742,500,000 | 2015-07-31 |
| 2545 | 2015-08-27 | 187,720,005 | 200,000 | 25.2822 | 742,500,000 | 2015-07-31 |
| 2546 | 2015-08-26 | 187,520,005 | 0 | 25.2552 | 742,500,000 | 2015-07-31 |
| 2547 | 2015-08-25 | 187,520,005 | 0 | 25.2552 | 742,500,000 | 2015-07-31 |
| 2548 | 2015-08-24 | 187,520,005 | -244,000 | 25.2552 | 742,500,000 | 2015-07-31 |
| 2549 | 2015-08-21 | 187,764,005 | 16,000 | 25.2881 | 742,500,000 | 2015-07-31 |
| 2550 | 2015-08-20 | 187,748,005 | 0 | 25.2859 | 742,500,000 | 2015-07-31 |
| 2551 | 2015-08-19 | 187,748,005 | 0 | 25.2859 | 742,500,000 | 2015-07-31 |
| 2552 | 2015-08-18 | 187,748,005 | 16,000 | 25.2859 | 742,500,000 | 2015-07-31 |
| 2553 | 2015-08-17 | 187,732,005 | 0 | 25.2838 | 742,500,000 | 2015-07-31 |
| 2554 | 2015-08-14 | 187,732,005 | 136,000 | 25.2838 | 742,500,000 | 2015-07-31 |
| 2555 | 2015-08-13 | 187,596,005 | 52,000 | 25.2655 | 742,500,000 | 2015-07-31 |
| 2556 | 2015-08-12 | 187,544,005 | 0 | 25.2585 | 742,500,000 | 2015-07-31 |
| 2557 | 2015-08-11 | 187,544,005 | 4,000 | 25.2585 | 742,500,000 | 2015-07-31 |
| 2558 | 2015-08-10 | 187,540,005 | 32,000 | 25.2579 | 742,500,000 | 2015-07-31 |
| 2559 | 2015-08-07 | 187,508,005 | 244,000 | 25.2536 | 742,500,000 | 2015-07-31 |
| 2560 | 2015-08-06 | 187,264,005 | 0 | 25.2207 | 742,500,000 | 2015-07-31 |
| 2561 | 2015-08-05 | 187,264,005 | 0 | 25.2207 | 742,500,000 | 2015-07-31 |
| 2562 | 2015-08-04 | 187,264,005 | -24,000 | 25.2207 | 742,500,000 | 2015-07-31 |
| 2563 | 2015-08-03 | 187,288,005 | -4,000 | 25.2240 | 742,500,000 | 2015-07-31 |
| 2564 | 2015-07-31 | 187,292,005 | 356,000 | 25.2245 | 742,500,000 | 2015-07-31 |
| 2565 | 2015-07-30 | 186,936,005 | 0 | 25.1766 | 742,500,000 | 2015-06-30 |
| 2566 | 2015-07-29 | 186,936,005 | -164,000 | 25.1766 | 742,500,000 | 2015-06-30 |
| 2567 | 2015-07-28 | 187,100,005 | 4,000 | 25.1987 | 742,500,000 | 2015-06-30 |
| 2568 | 2015-07-27 | 187,096,005 | 64,000 | 25.1981 | 742,500,000 | 2015-06-30 |
| 2569 | 2015-07-24 | 187,032,005 | 276,000 | 25.1895 | 742,500,000 | 2015-06-30 |
| 2570 | 2015-07-23 | 186,756,005 | 0 | 25.1523 | 742,500,000 | 2015-06-30 |
| 2571 | 2015-07-22 | 186,756,005 | -300,000 | 25.1523 | 742,500,000 | 2015-06-30 |
| 2572 | 2015-07-21 | 187,056,005 | 12,000 | 25.1927 | 742,500,000 | 2015-06-30 |
| 2573 | 2015-07-20 | 187,044,005 | -8,000 | 25.1911 | 742,500,000 | 2015-06-30 |
| 2574 | 2015-07-17 | 187,052,005 | 0 | 25.1922 | 742,500,000 | 2015-06-30 |
| 2575 | 2015-07-16 | 187,052,005 | -144,000 | 25.1922 | 742,500,000 | 2015-06-30 |
| 2576 | 2015-07-15 | 187,196,005 | -56,000 | 25.2116 | 742,500,000 | 2015-06-30 |
| 2577 | 2015-07-14 | 187,252,005 | -124,000 | 25.2191 | 742,500,000 | 2015-06-30 |
| 2578 | 2015-07-13 | 187,376,005 | 668,000 | 25.2358 | 742,500,000 | 2015-06-30 |
| 2579 | 2015-07-10 | 186,708,005 | -692,000 | 25.1459 | 742,500,000 | 2015-06-30 |
| 2580 | 2015-07-09 | 187,400,005 | 540,000 | 25.2391 | 742,500,000 | 2015-06-30 |
| 2581 | 2015-07-08 | 186,860,005 | -56,000 | 25.1663 | 742,500,000 | 2015-06-30 |
| 2582 | 2015-07-07 | 186,916,005 | 484,000 | 25.1739 | 742,500,000 | 2015-06-30 |
| 2583 | 2015-07-06 | 186,432,005 | 256,000 | 25.1087 | 742,500,000 | 2015-06-30 |
| 2584 | 2015-07-03 | 186,176,005 | -204,000 | 25.0742 | 742,500,000 | 2015-06-30 |
| 2585 | 2015-07-02 | 186,380,005 | 376,000 | 25.1017 | 742,500,000 | 2015-06-30 |
| 2586 | 2015-06-30 | 186,004,005 | -132,000 | 25.0510 | 742,500,000 | 2015-06-30 |
| 2587 | 2015-06-29 | 186,136,005 | -372,000 | 25.0688 | 742,500,000 | 2015-05-31 |
| 2588 | 2015-06-26 | 186,508,005 | 48,000 | 25.1189 | 742,500,000 | 2015-05-31 |
| 2589 | 2015-06-25 | 186,460,005 | 0 | 25.1125 | 742,500,000 | 2015-05-31 |
| 2590 | 2015-06-24 | 186,460,005 | 8,000 | 25.1125 | 742,500,000 | 2015-05-31 |
| 2591 | 2015-06-23 | 186,452,005 | 304,000 | 25.1114 | 742,500,000 | 2015-05-31 |
| 2592 | 2015-06-22 | 186,148,005 | -12,000 | 25.0704 | 742,500,000 | 2015-05-31 |
| 2593 | 2015-06-19 | 186,160,005 | 180,000 | 25.0721 | 742,500,000 | 2015-05-31 |
| 2594 | 2015-06-18 | 185,980,005 | 292,000 | 25.0478 | 742,500,000 | 2015-05-31 |
| 2595 | 2015-06-17 | 185,688,005 | 268,000 | 25.0085 | 742,500,000 | 2015-05-31 |
| 2596 | 2015-06-16 | 185,420,005 | -952,000 | 24.9724 | 742,500,000 | 2015-05-31 |
| 2597 | 2015-06-15 | 186,372,005 | 1,146,000 | 25.1006 | 742,500,000 | 2015-05-31 |
| 2598 | 2015-06-12 | 185,226,005 | -28,000 | 24.9463 | 742,500,000 | 2015-05-31 |
| 2599 | 2015-06-11 | 185,254,005 | 108,000 | 24.9500 | 742,500,000 | 2015-05-31 |
| 2600 | 2015-06-10 | 185,146,005 | -580,000 | 24.9355 | 742,500,000 | 2015-05-31 |
| 2601 | 2015-06-09 | 185,726,005 | 560,000 | 25.0136 | 742,500,000 | 2015-05-31 |
| 2602 | 2015-06-08 | 185,166,005 | -392,000 | 24.9382 | 742,500,000 | 2015-05-31 |
| 2603 | 2015-06-05 | 185,558,005 | 1,352,000 | 24.9910 | 742,500,000 | 2015-05-31 |
| 2604 | 2015-06-04 | 184,206,005 | -1,800,000 | 24.8089 | 742,500,000 | 2015-05-31 |
| 2605 | 2015-06-03 | 186,006,005 | 378,000 | 25.0513 | 742,500,000 | 2015-05-31 |
| 2606 | 2015-06-02 | 185,628,005 | 48,000 | 25.0004 | 742,500,000 | 2015-05-31 |
| 2607 | 2015-06-01 | 185,580,005 | 48,000 | 24.9939 | 742,500,000 | 2015-05-31 |
| 2608 | 2015-05-29 | 185,532,005 | 20,000 | 24.9875 | 742,500,000 | 2015-04-30 |
| 2609 | 2015-05-28 | 185,512,005 | 524,000 | 24.9848 | 742,500,000 | 2015-04-30 |
| 2610 | 2015-05-27 | 184,988,005 | 240,000 | 24.9142 | 742,500,000 | 2015-04-30 |
| 2611 | 2015-05-26 | 184,748,005 | -8,000 | 24.8819 | 742,500,000 | 2015-04-30 |
| 2612 | 2015-05-22 | 184,756,005 | 520,000 | 24.8830 | 742,500,000 | 2015-04-30 |
| 2613 | 2015-05-21 | 184,236,005 | 288,000 | 24.8129 | 742,500,000 | 2015-04-30 |
| 2614 | 2015-05-20 | 183,948,005 | 8,000 | 24.7741 | 742,500,000 | 2015-04-30 |
| 2615 | 2015-05-19 | 183,940,005 | 852,000 | 24.7731 | 742,500,000 | 2015-04-30 |
| 2616 | 2015-05-18 | 183,088,005 | -60,000 | 24.6583 | 742,500,000 | 2015-04-30 |
| 2617 | 2015-05-15 | 183,148,005 | -84,000 | 24.6664 | 742,500,000 | 2015-04-30 |
| 2618 | 2015-05-14 | 183,232,005 | 160,000 | 24.6777 | 742,500,000 | 2015-04-30 |
| 2619 | 2015-05-13 | 183,072,005 | -228,000 | 24.6562 | 742,500,000 | 2015-04-30 |
| 2620 | 2015-05-12 | 183,300,005 | 176,000 | 24.6869 | 742,500,000 | 2015-04-30 |
| 2621 | 2015-05-11 | 183,124,005 | 136,000 | 24.6632 | 742,500,000 | 2015-04-30 |
| 2622 | 2015-05-08 | 182,988,005 | 336,000 | 24.6448 | 742,500,000 | 2015-04-30 |
| 2623 | 2015-05-07 | 182,652,005 | 196,000 | 24.5996 | 742,500,000 | 2015-04-30 |
| 2624 | 2015-05-06 | 182,456,005 | -2,084,000 | 24.5732 | 742,500,000 | 2015-04-30 |
| 2625 | 2015-05-05 | 184,540,005 | 972,000 | 24.8539 | 742,500,000 | 2015-04-30 |
| 2626 | 2015-05-04 | 183,568,005 | 12,000 | 24.7230 | 742,500,000 | 2015-04-30 |
| 2627 | 2015-04-30 | 183,556,005 | 300,000 | 24.7213 | 742,500,000 | 2015-04-30 |
| 2628 | 2015-04-29 | 183,256,005 | -100,000 | 24.6809 | 742,500,000 | 2015-03-31 |
| 2629 | 2015-04-28 | 183,356,005 | 64,000 | 24.6944 | 742,500,000 | 2015-03-31 |
| 2630 | 2015-04-27 | 183,292,005 | -2,212,000 | 24.6858 | 742,500,000 | 2015-03-31 |
| 2631 | 2015-04-24 | 185,504,005 | 156,000 | 24.9837 | 742,500,000 | 2015-03-31 |
| 2632 | 2015-04-23 | 185,348,005 | 196,000 | 24.9627 | 742,500,000 | 2015-03-31 |
| 2633 | 2015-04-22 | 185,152,005 | 84,000 | 24.9363 | 742,500,000 | 2015-03-31 |
| 2634 | 2015-04-21 | 185,068,005 | 548,000 | 24.9250 | 742,500,000 | 2015-03-31 |
| 2635 | 2015-04-20 | 184,520,005 | 228,000 | 24.8512 | 742,500,000 | 2015-03-31 |
| 2636 | 2015-04-17 | 184,292,005 | 228,000 | 24.8205 | 742,500,000 | 2015-03-31 |
| 2637 | 2015-04-16 | 184,064,005 | 756,000 | 24.7898 | 742,500,000 | 2015-03-31 |
| 2638 | 2015-04-15 | 183,308,005 | 240,000 | 24.6879 | 742,500,000 | 2015-03-31 |
| 2639 | 2015-04-14 | 183,068,005 | -972,000 | 24.6556 | 742,500,000 | 2015-03-31 |
| 2640 | 2015-04-13 | 184,040,005 | -312,000 | 24.7865 | 742,500,000 | 2015-03-31 |
| 2641 | 2015-04-10 | 184,352,005 | -2,648,000 | 24.8286 | 742,500,000 | 2015-03-31 |
| 2642 | 2015-04-09 | 187,000,005 | -684,000 | 25.1852 | 742,500,000 | 2015-03-31 |
| 2643 | 2015-04-08 | 187,684,005 | 8,000 | 25.2773 | 742,500,000 | 2015-03-31 |
| 2644 | 2015-04-02 | 187,676,005 | -176,000 | 25.2762 | 742,500,000 | 2015-03-31 |
| 2645 | 2015-04-01 | 187,852,005 | -288,000 | 25.2999 | 742,500,000 | 2015-03-31 |
| 2646 | 2015-03-31 | 188,140,005 | -124,000 | 25.3387 | 742,500,000 | 2015-03-31 |
| 2647 | 2015-03-30 | 188,264,005 | -308,000 | 25.3554 | 742,500,000 | 2015-02-28 |
| 2648 | 2015-03-27 | 188,572,005 | -40,000 | 25.3969 | 742,500,000 | 2015-02-28 |
| 2649 | 2015-03-26 | 188,612,005 | 0 | 25.4023 | 742,500,000 | 2015-02-28 |
| 2650 | 2015-03-25 | 188,612,005 | 0 | 25.4023 | 742,500,000 | 2015-02-28 |
| 2651 | 2015-03-24 | 188,612,005 | -44,000 | 25.4023 | 742,500,000 | 2015-02-28 |
| 2652 | 2015-03-23 | 188,656,005 | 80,000 | 25.4082 | 742,500,000 | 2015-02-28 |
| 2653 | 2015-03-20 | 188,576,005 | 120,000 | 25.3974 | 742,500,000 | 2015-02-28 |
| 2654 | 2015-03-19 | 188,456,005 | -1,376,000 | 25.3813 | 742,500,000 | 2015-02-28 |
| 2655 | 2015-03-18 | 189,832,005 | -212,000 | 25.5666 | 742,500,000 | 2015-02-28 |
| 2656 | 2015-03-17 | 190,044,005 | 0 | 25.5952 | 742,500,000 | 2015-02-28 |
| 2657 | 2015-03-16 | 190,044,005 | 200,000 | 25.5952 | 742,500,000 | 2015-02-28 |
| 2658 | 2015-03-13 | 189,844,005 | -8,000 | 25.5682 | 742,500,000 | 2015-02-28 |
| 2659 | 2015-03-12 | 189,852,005 | -12,000 | 25.5693 | 742,500,000 | 2015-02-28 |
| 2660 | 2015-03-11 | 189,864,005 | -144,000 | 25.5709 | 742,500,000 | 2015-02-28 |
| 2661 | 2015-03-10 | 190,008,005 | -68,000 | 25.5903 | 742,500,000 | 2015-02-28 |
| 2662 | 2015-03-09 | 190,076,005 | 0 | 25.5995 | 742,500,000 | 2015-02-28 |
| 2663 | 2015-03-06 | 190,076,005 | -56,000 | 25.5995 | 742,500,000 | 2015-02-28 |
| 2664 | 2015-03-05 | 190,132,005 | -20,000 | 25.6070 | 742,500,000 | 2015-02-28 |
| 2665 | 2015-03-04 | 190,152,005 | -104,000 | 25.6097 | 742,500,000 | 2015-02-28 |
| 2666 | 2015-03-03 | 190,256,005 | -48,000 | 25.6237 | 742,500,000 | 2015-02-28 |
| 2667 | 2015-03-02 | 190,304,005 | -212,000 | 25.6302 | 742,500,000 | 2015-02-28 |
| 2668 | 2015-02-27 | 190,516,005 | -36,000 | 25.6587 | 742,500,000 | 2015-01-31 |
| 2669 | 2015-02-26 | 190,552,005 | -8,000 | 25.6636 | 742,500,000 | 2015-01-31 |
| 2670 | 2015-02-25 | 190,560,005 | -48,000 | 25.6646 | 742,500,000 | 2015-01-31 |
| 2671 | 2015-02-24 | 190,608,005 | -244,000 | 25.6711 | 742,500,000 | 2015-01-31 |
| 2672 | 2015-02-23 | 190,852,005 | 0 | 25.7040 | 742,500,000 | 2015-01-31 |
| 2673 | 2015-02-18 | 190,852,005 | 0 | 25.7040 | 742,500,000 | 2015-01-31 |
| 2674 | 2015-02-17 | 190,852,005 | -52,000 | 25.7040 | 742,500,000 | 2015-01-31 |
| 2675 | 2015-02-16 | 190,904,005 | -12,000 | 25.7110 | 742,500,000 | 2015-01-31 |
| 2676 | 2015-02-13 | 190,916,005 | -40,000 | 25.7126 | 742,500,000 | 2015-01-31 |
| 2677 | 2015-02-12 | 190,956,005 | 0 | 25.7180 | 742,500,000 | 2015-01-31 |
| 2678 | 2015-02-11 | 190,956,005 | -276,000 | 25.7180 | 742,500,000 | 2015-01-31 |
| 2679 | 2015-02-10 | 191,232,005 | -168,000 | 25.7552 | 742,500,000 | 2015-01-31 |
| 2680 | 2015-02-09 | 191,400,005 | 0 | 25.7778 | 742,500,000 | 2015-01-31 |
| 2681 | 2015-02-06 | 191,400,005 | -16,000 | 25.7778 | 742,500,000 | 2015-01-31 |
| 2682 | 2015-02-05 | 191,416,005 | 300,000 | 25.7799 | 742,500,000 | 2015-01-31 |
| 2683 | 2015-02-04 | 191,116,005 | -164,000 | 25.7395 | 742,500,000 | 2015-01-31 |
| 2684 | 2015-02-03 | 191,280,005 | -76,000 | 25.7616 | 742,500,000 | 2015-01-31 |
| 2685 | 2015-02-02 | 191,356,005 | -40,000 | 25.7719 | 742,500,000 | 2015-01-31 |
| 2686 | 2015-01-30 | 191,396,005 | -264,000 | 25.7772 | 742,500,000 | 2014-12-31 |
| 2687 | 2015-01-29 | 191,660,005 | -32,000 | 25.8128 | 742,500,000 | 2014-12-31 |
| 2688 | 2015-01-28 | 191,692,005 | -60,000 | 25.8171 | 742,500,000 | 2014-12-31 |
| 2689 | 2015-01-27 | 191,752,005 | 0 | 25.8252 | 742,500,000 | 2014-12-31 |
| 2690 | 2015-01-26 | 191,752,005 | -136,000 | 25.8252 | 742,500,000 | 2014-12-31 |
| 2691 | 2015-01-23 | 191,888,005 | -196,000 | 25.8435 | 742,500,000 | 2014-12-31 |
| 2692 | 2015-01-22 | 192,084,005 | -104,000 | 25.8699 | 742,500,000 | 2014-12-31 |
| 2693 | 2015-01-21 | 192,188,005 | 148,000 | 25.8839 | 742,500,000 | 2014-12-31 |
| 2694 | 2015-01-20 | 192,040,005 | 0 | 25.8640 | 742,500,000 | 2014-12-31 |
| 2695 | 2015-01-19 | 192,040,005 | 0 | 25.8640 | 742,500,000 | 2014-12-31 |
| 2696 | 2015-01-16 | 192,040,005 | 0 | 25.8640 | 742,500,000 | 2014-12-31 |
| 2697 | 2015-01-15 | 192,040,005 | -36,000 | 25.8640 | 742,500,000 | 2014-12-31 |
| 2698 | 2015-01-14 | 192,076,005 | 228,000 | 25.8688 | 742,500,000 | 2014-12-31 |
| 2699 | 2015-01-13 | 191,848,005 | 56,000 | 25.8381 | 742,500,000 | 2014-12-31 |
| 2700 | 2015-01-12 | 191,792,005 | -60,000 | 25.8306 | 742,500,000 | 2014-12-31 |
| 2701 | 2015-01-09 | 191,852,005 | 4,000 | 25.8387 | 742,500,000 | 2014-12-31 |
| 2702 | 2015-01-08 | 191,848,005 | -200,000 | 25.8381 | 742,500,000 | 2014-12-31 |
| 2703 | 2015-01-07 | 192,048,005 | 4,000 | 25.8651 | 742,500,000 | 2014-12-31 |
| 2704 | 2015-01-06 | 192,044,005 | -20,000 | 25.8645 | 742,500,000 | 2014-12-31 |
| 2705 | 2015-01-05 | 192,064,005 | 88,000 | 25.8672 | 742,500,000 | 2014-12-31 |
| 2706 | 2015-01-02 | 191,976,005 | 4,000 | 25.8554 | 742,500,000 | 2014-12-31 |
| 2707 | 2014-12-31 | 191,972,005 | 0 | 25.8548 | 742,500,000 | 2014-12-31 |
| 2708 | 2014-12-30 | 191,972,005 | 272,000 | 25.8548 | 742,500,000 | 2014-11-30 |
| 2709 | 2014-12-29 | 191,700,005 | 192,000 | 25.8182 | 742,500,000 | 2014-11-30 |
| 2710 | 2014-12-24 | 191,508,005 | 0 | 25.7923 | 742,500,000 | 2014-11-30 |
| 2711 | 2014-12-23 | 191,508,005 | 0 | 25.7923 | 742,500,000 | 2014-11-30 |
| 2712 | 2014-12-22 | 191,508,005 | 216,000 | 25.7923 | 742,500,000 | 2014-11-30 |
| 2713 | 2014-12-19 | 191,292,005 | 156,000 | 25.7632 | 742,500,000 | 2014-11-30 |
| 2714 | 2014-12-18 | 191,136,005 | 0 | 25.7422 | 742,500,000 | 2014-11-30 |
| 2715 | 2014-12-17 | 191,136,005 | -100,000 | 25.7422 | 742,500,000 | 2014-11-30 |
| 2716 | 2014-12-16 | 191,236,005 | 104,000 | 25.7557 | 742,500,000 | 2014-11-30 |
| 2717 | 2014-12-15 | 191,132,005 | 52,000 | 25.7417 | 742,500,000 | 2014-11-30 |
| 2718 | 2014-12-12 | 191,080,005 | 100,000 | 25.7347 | 742,500,000 | 2014-11-30 |
| 2719 | 2014-12-11 | 190,980,005 | 136,000 | 25.7212 | 742,500,000 | 2014-11-30 |
| 2720 | 2014-12-10 | 190,844,005 | 32,000 | 25.7029 | 742,500,000 | 2014-11-30 |
| 2721 | 2014-12-09 | 190,812,005 | 12,000 | 25.6986 | 742,500,000 | 2014-11-30 |
| 2722 | 2014-12-08 | 190,800,005 | -12,000 | 25.6970 | 742,500,000 | 2014-11-30 |
| 2723 | 2014-12-05 | 190,812,005 | 160,000 | 25.6986 | 742,500,000 | 2014-11-30 |
| 2724 | 2014-12-04 | 190,652,005 | 0 | 25.6770 | 742,500,000 | 2014-11-30 |
| 2725 | 2014-12-03 | 190,652,005 | 12,000 | 25.6770 | 742,500,000 | 2014-11-30 |
| 2726 | 2014-12-02 | 190,640,005 | 80,000 | 25.6754 | 742,500,000 | 2014-11-30 |
| 2727 | 2014-12-01 | 190,560,005 | 260,000 | 25.6646 | 742,500,000 | 2014-11-30 |
| 2728 | 2014-11-28 | 190,300,005 | -428,000 | 25.6296 | 742,500,000 | 2014-10-31 |
| 2729 | 2014-11-27 | 190,728,005 | -360,000 | 25.6873 | 742,500,000 | 2014-10-31 |
| 2730 | 2014-11-26 | 191,088,005 | -132,000 | 25.7358 | 742,500,000 | 2014-10-31 |
| 2731 | 2014-11-25 | 191,220,005 | -116,000 | 25.7535 | 742,500,000 | 2014-10-31 |
| 2732 | 2014-11-24 | 191,336,005 | 12,000 | 25.7692 | 742,500,000 | 2014-10-31 |
| 2733 | 2014-11-21 | 191,324,005 | 88,000 | 25.7675 | 742,500,000 | 2014-10-31 |
| 2734 | 2014-11-20 | 191,236,005 | -312,000 | 25.7557 | 742,500,000 | 2014-10-31 |
| 2735 | 2014-11-19 | 191,548,005 | 68,000 | 25.7977 | 742,500,000 | 2014-10-31 |
| 2736 | 2014-11-18 | 191,480,005 | 4,000 | 25.7886 | 742,500,000 | 2014-10-31 |
| 2737 | 2014-11-17 | 191,476,005 | -12,000 | 25.7880 | 742,500,000 | 2014-10-31 |
| 2738 | 2014-11-14 | 191,488,005 | 28,000 | 25.7896 | 742,500,000 | 2014-10-31 |
| 2739 | 2014-11-13 | 191,460,005 | 88,000 | 25.7859 | 742,500,000 | 2014-10-31 |
| 2740 | 2014-11-12 | 191,372,005 | 120,000 | 25.7740 | 742,500,000 | 2014-10-31 |
| 2741 | 2014-11-11 | 191,252,005 | -20,000 | 25.7578 | 742,500,000 | 2014-10-31 |
| 2742 | 2014-11-10 | 191,272,005 | 4,000 | 25.7605 | 742,500,000 | 2014-10-31 |
| 2743 | 2014-11-07 | 191,268,005 | -100,000 | 25.7600 | 742,500,000 | 2014-10-31 |
| 2744 | 2014-11-06 | 191,368,005 | 256,000 | 25.7735 | 742,500,000 | 2014-10-31 |
| 2745 | 2014-11-05 | 191,112,005 | -72,000 | 25.7390 | 742,500,000 | 2014-10-31 |
| 2746 | 2014-11-04 | 191,184,005 | -20,000 | 25.7487 | 742,500,000 | 2014-10-31 |
| 2747 | 2014-11-03 | 191,204,005 | 0 | 25.7514 | 742,500,000 | 2014-10-31 |
| 2748 | 2014-10-31 | 191,204,005 | 60,000 | 25.7514 | 742,500,000 | 2014-10-31 |
| 2749 | 2014-10-30 | 191,144,005 | 0 | 25.7433 | 742,500,000 | 2014-09-30 |
| 2750 | 2014-10-29 | 191,144,005 | 0 | 25.7433 | 742,500,000 | 2014-09-30 |
| 2751 | 2014-10-28 | 191,144,005 | 4,000 | 25.7433 | 742,500,000 | 2014-09-30 |
| 2752 | 2014-10-27 | 191,140,005 | 4,000 | 25.7428 | 742,500,000 | 2014-09-30 |
| 2753 | 2014-10-24 | 191,136,005 | 8,000 | 25.7422 | 742,500,000 | 2014-09-30 |
| 2754 | 2014-10-23 | 191,128,005 | 196,000 | 25.7411 | 742,500,000 | 2014-09-30 |
| 2755 | 2014-10-22 | 190,932,005 | -260,000 | 25.7147 | 742,500,000 | 2014-09-30 |
| 2756 | 2014-10-21 | 191,192,005 | 0 | 25.7498 | 742,500,000 | 2014-09-30 |
| 2757 | 2014-10-20 | 191,192,005 | 468,000 | 25.7498 | 742,500,000 | 2014-09-30 |
| 2758 | 2014-10-17 | 190,724,005 | 12,000 | 25.6867 | 742,500,000 | 2014-09-30 |
| 2759 | 2014-10-16 | 190,712,005 | 64,000 | 25.6851 | 742,500,000 | 2014-09-30 |
| 2760 | 2014-10-15 | 190,648,005 | 152,000 | 25.6765 | 742,500,000 | 2014-09-30 |
| 2761 | 2014-10-14 | 190,496,005 | -12,000 | 25.6560 | 742,500,000 | 2014-09-30 |
| 2762 | 2014-10-13 | 190,508,005 | 40,000 | 25.6576 | 742,500,000 | 2014-09-30 |
| 2763 | 2014-10-10 | 190,468,005 | -428,000 | 25.6523 | 742,500,000 | 2014-09-30 |
| 2764 | 2014-10-09 | 190,896,005 | 8,000 | 25.7099 | 742,500,000 | 2014-09-30 |
| 2765 | 2014-10-08 | 190,888,005 | -108,000 | 25.7088 | 742,500,000 | 2014-09-30 |
| 2766 | 2014-10-07 | 190,996,005 | 60,000 | 25.7234 | 742,500,000 | 2014-09-30 |
| 2767 | 2014-10-06 | 190,936,005 | -44,000 | 25.7153 | 742,500,000 | 2014-09-30 |
| 2768 | 2014-10-03 | 190,980,005 | -20,000 | 25.7212 | 742,500,000 | 2014-09-30 |
| 2769 | 2014-09-30 | 191,000,005 | 4,000 | 25.7239 | 742,500,000 | 2014-09-30 |
| 2770 | 2014-09-29 | 190,996,005 | -4,000 | 25.7234 | 742,500,000 | 2014-08-31 |
| 2771 | 2014-09-26 | 191,000,005 | -196,000 | 25.7239 | 742,500,000 | 2014-08-31 |
| 2772 | 2014-09-25 | 191,196,005 | -280,000 | 25.7503 | 742,500,000 | 2014-08-31 |
| 2773 | 2014-09-24 | 191,476,005 | -104,000 | 25.7880 | 742,500,000 | 2014-08-31 |
| 2774 | 2014-09-23 | 191,580,005 | 0 | 25.8020 | 742,500,000 | 2014-08-31 |
| 2775 | 2014-09-22 | 191,580,005 | 36,000 | 25.8020 | 742,500,000 | 2014-08-31 |
| 2776 | 2014-09-19 | 191,544,005 | 36,000 | 25.7972 | 742,500,000 | 2014-08-31 |
| 2777 | 2014-09-18 | 191,508,005 | -156,000 | 25.7923 | 742,500,000 | 2014-08-31 |
| 2778 | 2014-09-17 | 191,664,005 | 116,000 | 25.8133 | 742,500,000 | 2014-08-31 |
| 2779 | 2014-09-16 | 191,548,005 | 80,000 | 25.7977 | 742,500,000 | 2014-08-31 |
| 2780 | 2014-09-15 | 191,468,005 | -500,000 | 25.7869 | 742,500,000 | 2014-08-31 |
| 2781 | 2014-09-12 | 191,968,005 | -60,000 | 25.8543 | 742,500,000 | 2014-08-31 |
| 2782 | 2014-09-11 | 192,028,005 | 252,000 | 25.8624 | 742,500,000 | 2014-08-31 |
| 2783 | 2014-09-10 | 191,776,005 | 0 | 25.8284 | 742,500,000 | 2014-08-31 |
| 2784 | 2014-09-08 | 191,776,005 | -104,000 | 25.8284 | 742,500,000 | 2014-08-31 |
| 2785 | 2014-09-05 | 191,880,005 | 32,000 | 25.8424 | 742,500,000 | 2014-08-31 |
| 2786 | 2014-09-04 | 191,848,005 | -20,000 | 25.8381 | 742,500,000 | 2014-08-31 |
| 2787 | 2014-09-03 | 191,868,005 | 156,000 | 25.8408 | 742,500,000 | 2014-08-31 |
| 2788 | 2014-09-02 | 191,712,005 | 0 | 25.8198 | 742,500,000 | 2014-08-31 |
| 2789 | 2014-09-01 | 191,712,005 | 52,000 | 25.8198 | 742,500,000 | 2014-08-31 |
| 2790 | 2014-08-29 | 191,660,005 | 104,000 | 25.8128 | 742,500,000 | 2014-07-31 |
| 2791 | 2014-08-28 | 191,556,005 | -92,000 | 25.7988 | 742,500,000 | 2014-07-31 |
| 2792 | 2014-08-27 | 191,648,005 | 264,000 | 25.8112 | 742,500,000 | 2014-07-31 |
| 2793 | 2014-08-26 | 191,384,005 | -20,000 | 25.7756 | 742,500,000 | 2014-07-31 |
| 2794 | 2014-08-25 | 191,404,005 | -40,000 | 25.7783 | 742,500,000 | 2014-07-31 |
| 2795 | 2014-08-22 | 191,444,005 | -76,000 | 25.7837 | 742,500,000 | 2014-07-31 |
| 2796 | 2014-08-21 | 191,520,005 | 32,000 | 25.7939 | 742,500,000 | 2014-07-31 |
| 2797 | 2014-08-20 | 191,488,005 | 392,000 | 25.7896 | 742,500,000 | 2014-07-31 |
| 2798 | 2014-08-19 | 191,096,005 | -32,000 | 25.7368 | 742,500,000 | 2014-07-31 |
| 2799 | 2014-08-18 | 191,128,005 | 208,000 | 25.7411 | 742,500,000 | 2014-07-31 |
| 2800 | 2014-08-15 | 190,920,005 | -200,000 | 25.7131 | 742,500,000 | 2014-07-31 |
| 2801 | 2014-08-14 | 191,120,005 | -228,000 | 25.7401 | 742,500,000 | 2014-07-31 |
| 2802 | 2014-08-13 | 191,348,005 | -28,000 | 25.7708 | 742,500,000 | 2014-07-31 |
| 2803 | 2014-08-12 | 191,376,005 | -36,000 | 25.7745 | 742,500,000 | 2014-07-31 |
| 2804 | 2014-08-11 | 191,412,005 | 4,000 | 25.7794 | 742,500,000 | 2014-07-31 |
| 2805 | 2014-08-08 | 191,408,005 | 28,000 | 25.7789 | 742,500,000 | 2014-07-31 |
| 2806 | 2014-08-07 | 191,380,005 | 180,000 | 25.7751 | 742,500,000 | 2014-07-31 |
| 2807 | 2014-08-06 | 191,200,005 | 116,000 | 25.7508 | 742,500,000 | 2014-07-31 |
| 2808 | 2014-08-05 | 191,084,005 | -44,000 | 25.7352 | 742,500,000 | 2014-07-31 |
| 2809 | 2014-08-04 | 191,128,005 | -56,000 | 25.7411 | 742,500,000 | 2014-07-31 |
| 2810 | 2014-08-01 | 191,184,005 | -228,000 | 25.7487 | 742,500,000 | 2014-07-31 |
| 2811 | 2014-07-31 | 191,412,005 | -88,000 | 25.7794 | 742,500,000 | 2014-07-31 |
| 2812 | 2014-07-30 | 191,500,005 | 444,000 | 25.7912 | 742,500,000 | 2014-06-30 |
| 2813 | 2014-07-29 | 191,056,005 | 0 | 25.7314 | 742,500,000 | 2014-06-30 |
| 2814 | 2014-07-28 | 191,056,005 | -316,000 | 25.7314 | 742,500,000 | 2014-06-30 |
| 2815 | 2014-07-25 | 191,372,005 | -8,000 | 25.7740 | 742,500,000 | 2014-06-30 |
| 2816 | 2014-07-24 | 191,380,005 | 44,000 | 25.7751 | 742,500,000 | 2014-06-30 |
| 2817 | 2014-07-23 | 191,336,005 | -12,000 | 25.7692 | 742,500,000 | 2014-06-30 |
| 2818 | 2014-07-22 | 191,348,005 | 24,000 | 25.7708 | 742,500,000 | 2014-06-30 |
| 2819 | 2014-07-21 | 191,324,005 | -112,000 | 25.7675 | 742,500,000 | 2014-06-30 |
| 2820 | 2014-07-18 | 191,436,005 | -140,000 | 25.7826 | 742,500,000 | 2014-06-30 |
| 2821 | 2014-07-17 | 191,576,005 | 72,000 | 25.8015 | 742,500,000 | 2014-06-30 |
| 2822 | 2014-07-16 | 191,504,005 | 148,000 | 25.7918 | 742,500,000 | 2014-06-30 |
| 2823 | 2014-07-15 | 191,356,005 | -612,000 | 25.7719 | 742,500,000 | 2014-06-30 |
| 2824 | 2014-07-14 | 191,968,005 | -24,000 | 25.8543 | 742,500,000 | 2014-06-30 |
| 2825 | 2014-07-11 | 191,992,005 | -48,000 | 25.8575 | 742,500,000 | 2014-06-30 |
| 2826 | 2014-07-10 | 192,040,005 | -112,000 | 25.8640 | 742,500,000 | 2014-06-30 |
| 2827 | 2014-07-09 | 192,152,005 | 200,000 | 25.8791 | 742,500,000 | 2014-06-30 |
| 2828 | 2014-07-08 | 191,952,005 | 104,000 | 25.8521 | 742,500,000 | 2014-06-30 |
| 2829 | 2014-07-07 | 191,848,005 | -40,000 | 25.8381 | 742,500,000 | 2014-06-30 |
| 2830 | 2014-07-04 | 191,888,005 | 28,000 | 25.8435 | 742,500,000 | 2014-06-30 |
| 2831 | 2014-07-03 | 191,860,005 | 0 | 25.8397 | 742,500,000 | 2014-06-30 |
| 2832 | 2014-07-02 | 191,860,005 | 56,000 | 25.8397 | 742,500,000 | 2014-06-30 |
| 2833 | 2014-06-30 | 191,804,005 | 0 | 25.8322 | 742,500,000 | 2014-06-30 |
| 2834 | 2014-06-27 | 191,804,005 | 20,000 | 25.8322 | 742,500,000 | 2014-05-31 |
| 2835 | 2014-06-26 | 191,784,005 | -136,000 | 25.8295 | 742,500,000 | 2014-05-31 |
| 2836 | 2014-06-25 | 191,920,005 | 4,000 | 25.8478 | 742,500,000 | 2014-05-31 |
| 2837 | 2014-06-24 | 191,916,005 | -304,000 | 25.8473 | 742,500,000 | 2014-05-31 |
| 2838 | 2014-06-23 | 192,220,005 | 284,000 | 25.8882 | 742,500,000 | 2014-05-31 |
| 2839 | 2014-06-20 | 191,936,005 | 0 | 25.8500 | 742,500,000 | 2014-05-31 |
| 2840 | 2014-06-19 | 191,936,005 | -36,000 | 25.8500 | 742,500,000 | 2014-05-31 |
| 2841 | 2014-06-18 | 191,972,005 | -96,000 | 25.8548 | 742,500,000 | 2014-05-31 |
| 2842 | 2014-06-17 | 192,068,005 | 0 | 25.8677 | 742,500,000 | 2014-05-31 |
| 2843 | 2014-06-16 | 192,068,005 | 20,000 | 25.8677 | 742,500,000 | 2014-05-31 |
| 2844 | 2014-06-13 | 192,048,005 | 140,000 | 25.8651 | 742,500,000 | 2014-05-31 |
| 2845 | 2014-06-12 | 191,908,005 | -356,000 | 25.8462 | 742,500,000 | 2014-05-31 |
| 2846 | 2014-06-11 | 192,264,005 | -48,000 | 25.8941 | 742,500,000 | 2014-05-31 |
| 2847 | 2014-06-10 | 192,312,005 | 4,000 | 25.9006 | 742,500,000 | 2014-05-31 |
| 2848 | 2014-06-09 | 192,308,005 | -8,000 | 25.9001 | 742,500,000 | 2014-05-31 |
| 2849 | 2014-06-06 | 192,316,005 | 64,000 | 25.9011 | 742,500,000 | 2014-05-31 |
| 2850 | 2014-06-05 | 192,252,005 | -196,000 | 25.8925 | 742,500,000 | 2014-05-31 |
| 2851 | 2014-06-04 | 192,448,005 | -44,000 | 25.9189 | 742,500,000 | 2014-05-31 |
| 2852 | 2014-06-03 | 192,492,005 | 0 | 25.9248 | 742,500,000 | 2014-05-31 |
| 2853 | 2014-05-30 | 192,492,005 | -8,000 | 25.9248 | 742,500,000 | 2014-04-30 |
| 2854 | 2014-05-29 | 192,500,005 | -28,000 | 25.9259 | 742,500,000 | 2014-04-30 |
| 2855 | 2014-05-28 | 192,528,005 | 44,000 | 25.9297 | 742,500,000 | 2014-04-30 |
| 2856 | 2014-05-27 | 192,484,005 | -20,000 | 25.9238 | 742,500,000 | 2014-04-30 |
| 2857 | 2014-05-26 | 192,504,005 | -32,000 | 25.9265 | 742,500,000 | 2014-04-30 |
| 2858 | 2014-05-23 | 192,536,005 | -12,000 | 25.9308 | 742,500,000 | 2014-04-30 |
| 2859 | 2014-05-22 | 192,548,005 | -4,000 | 25.9324 | 742,500,000 | 2014-04-30 |
| 2860 | 2014-05-21 | 192,552,005 | -8,000 | 25.9329 | 742,500,000 | 2014-04-30 |
| 2861 | 2014-05-20 | 192,560,005 | 0 | 25.9340 | 742,500,000 | 2014-04-30 |
| 2862 | 2014-05-19 | 192,560,005 | 16,000 | 25.9340 | 742,500,000 | 2014-04-30 |
| 2863 | 2014-05-16 | 192,544,005 | -52,000 | 25.9319 | 742,500,000 | 2014-04-30 |
| 2864 | 2014-05-15 | 192,596,005 | -120,000 | 25.9389 | 742,500,000 | 2014-04-30 |
| 2865 | 2014-05-14 | 192,716,005 | -92,000 | 25.9550 | 742,500,000 | 2014-04-30 |
| 2866 | 2014-05-13 | 192,808,005 | 140,000 | 25.9674 | 742,500,000 | 2014-04-30 |
| 2867 | 2014-05-12 | 192,668,005 | 556,000 | 25.9486 | 742,500,000 | 2014-04-30 |
| 2868 | 2014-05-10 | 192,112,005 | 0 | 25.8737 | 742,500,000 | 2014-04-30 |
| 2869 | 2014-05-09 | 192,112,005 | -444,000 | 25.8737 | 742,500,000 | 2014-04-30 |
| 2870 | 2014-05-08 | 192,556,005 | 236,000 | 25.9335 | 742,500,000 | 2014-04-30 |
| 2871 | 2014-05-07 | 192,320,005 | 0 | 25.9017 | 742,500,000 | 2014-04-30 |
| 2872 | 2014-05-05 | 192,320,005 | -232,000 | 25.9017 | 742,500,000 | 2014-04-30 |
| 2873 | 2014-05-02 | 192,552,005 | -120,000 | 25.9329 | 742,500,000 | 2014-04-30 |
| 2874 | 2014-04-30 | 192,672,005 | -36,000 | 25.9491 | 742,500,000 | 2014-04-30 |
| 2875 | 2014-04-29 | 192,708,005 | 0 | 25.9539 | 742,500,000 | 2014-03-31 |
| 2876 | 2014-04-28 | 192,708,005 | -20,000 | 25.9539 | 742,500,000 | 2014-03-31 |
| 2877 | 2014-04-25 | 192,728,005 | 8,000 | 25.9566 | 742,500,000 | 2014-03-31 |
| 2878 | 2014-04-24 | 192,720,005 | -8,000 | 25.9556 | 742,500,000 | 2014-03-31 |
| 2879 | 2014-04-23 | 192,728,005 | 64,000 | 25.9566 | 742,500,000 | 2014-03-31 |
| 2880 | 2014-04-22 | 192,664,005 | 152,000 | 25.9480 | 742,500,000 | 2014-03-31 |
| 2881 | 2014-04-17 | 192,512,005 | 96,000 | 25.9275 | 742,500,000 | 2014-03-31 |
| 2882 | 2014-04-16 | 192,416,005 | 72,000 | 25.9146 | 742,500,000 | 2014-03-31 |
| 2883 | 2014-04-15 | 192,344,005 | -64,000 | 25.9049 | 742,500,000 | 2014-03-31 |
| 2884 | 2014-04-14 | 192,408,005 | -56,000 | 25.9135 | 742,500,000 | 2014-03-31 |
| 2885 | 2014-04-11 | 192,464,005 | 192,000 | 25.9211 | 742,500,000 | 2014-03-31 |
| 2886 | 2014-04-10 | 192,272,005 | 156,000 | 25.8952 | 742,500,000 | 2014-03-31 |
| 2887 | 2014-04-09 | 192,116,005 | 0 | 25.8742 | 742,500,000 | 2014-03-31 |
| 2888 | 2014-04-08 | 192,116,005 | -36,000 | 25.8742 | 742,500,000 | 2014-03-31 |
| 2889 | 2014-04-07 | 192,152,005 | 196,000 | 25.8791 | 742,500,000 | 2014-03-31 |
| 2890 | 2014-04-04 | 191,956,005 | -28,000 | 25.8527 | 742,500,000 | 2014-03-31 |
| 2891 | 2014-04-03 | 191,984,005 | 0 | 25.8564 | 742,500,000 | 2014-03-31 |
| 2892 | 2014-04-02 | 191,984,005 | 8,000 | 25.8564 | 742,500,000 | 2014-03-31 |
| 2893 | 2014-04-01 | 191,976,005 | -40,000 | 25.8554 | 742,500,000 | 2014-03-31 |
| 2894 | 2014-03-31 | 192,016,005 | 124,000 | 25.8607 | 742,500,000 | 2014-03-31 |
| 2895 | 2014-03-28 | 191,892,005 | 236,000 | 25.8440 | 742,500,000 | 2014-02-28 |
| 2896 | 2014-03-27 | 191,656,005 | -20,000 | 25.8123 | 742,500,000 | 2014-02-28 |
| 2897 | 2014-03-26 | 191,676,005 | -72,000 | 25.8150 | 742,500,000 | 2014-02-28 |
| 2898 | 2014-03-25 | 191,748,005 | -100,000 | 25.8246 | 742,500,000 | 2014-02-28 |
| 2899 | 2014-03-24 | 191,848,005 | -100,000 | 25.8381 | 742,500,000 | 2014-02-28 |
| 2900 | 2014-03-21 | 191,948,005 | -284,000 | 25.8516 | 742,500,000 | 2014-02-28 |
| 2901 | 2014-03-20 | 192,232,005 | -380,000 | 25.8898 | 742,500,000 | 2014-02-28 |
| 2902 | 2014-03-19 | 192,612,005 | 172,000 | 25.9410 | 742,500,000 | 2014-02-28 |
| 2903 | 2014-03-18 | 192,440,005 | -4,000 | 25.9178 | 742,500,000 | 2014-02-28 |
| 2904 | 2014-03-17 | 192,444,005 | -344,000 | 25.9184 | 742,500,000 | 2014-02-28 |
| 2905 | 2014-03-14 | 192,788,005 | 1,012,000 | 25.9647 | 742,500,000 | 2014-02-28 |
| 2906 | 2014-03-13 | 191,776,005 | 628,000 | 25.8284 | 742,500,000 | 2014-02-28 |
| 2907 | 2014-03-12 | 191,148,005 | -20,000 | 25.7438 | 742,500,000 | 2014-02-28 |
| 2908 | 2014-03-11 | 191,168,005 | -24,000 | 25.7465 | 742,500,000 | 2014-02-28 |
| 2909 | 2014-03-10 | 191,192,005 | -76,000 | 25.7498 | 742,500,000 | 2014-02-28 |
| 2910 | 2014-03-07 | 191,268,005 | 96,000 | 25.7600 | 742,500,000 | 2014-02-28 |
| 2911 | 2014-03-06 | 191,172,005 | -292,000 | 25.7471 | 742,500,000 | 2014-02-28 |
| 2912 | 2014-03-05 | 191,464,005 | 8,000 | 25.7864 | 742,500,000 | 2014-02-28 |
| 2913 | 2014-03-04 | 191,456,005 | 124,000 | 25.7853 | 742,500,000 | 2014-02-28 |
| 2914 | 2014-03-03 | 191,332,005 | -44,000 | 25.7686 | 742,500,000 | 2014-02-28 |
| 2915 | 2014-02-28 | 191,376,005 | 16,000 | 25.7745 | 742,500,000 | 2014-02-28 |
| 2916 | 2014-02-27 | 191,360,005 | -416,000 | 25.7724 | 742,500,000 | 2014-01-31 |
| 2917 | 2014-02-26 | 191,776,005 | -112,000 | 25.8284 | 742,500,000 | 2014-01-31 |
| 2918 | 2014-02-25 | 191,888,005 | -320,000 | 25.8435 | 742,500,000 | 2014-01-31 |
| 2919 | 2014-02-24 | 192,208,005 | 20,000 | 25.8866 | 742,500,000 | 2014-01-31 |
| 2920 | 2014-02-21 | 192,188,005 | -8,000 | 25.8839 | 742,500,000 | 2014-01-31 |
| 2921 | 2014-02-20 | 192,196,005 | 4,000 | 25.8850 | 742,500,000 | 2014-01-31 |
| 2922 | 2014-02-19 | 192,192,005 | 96,000 | 25.8844 | 742,500,000 | 2014-01-31 |
| 2923 | 2014-02-18 | 192,096,005 | -92,000 | 25.8715 | 742,500,000 | 2014-01-31 |
| 2924 | 2014-02-17 | 192,188,005 | -20,000 | 25.8839 | 742,500,000 | 2014-01-31 |
| 2925 | 2014-02-14 | 192,208,005 | -152,000 | 25.8866 | 742,500,000 | 2014-01-31 |
| 2926 | 2014-02-13 | 192,360,005 | -56,000 | 25.9071 | 742,500,000 | 2014-01-31 |
| 2927 | 2014-02-12 | 192,416,005 | 64,000 | 25.9146 | 742,500,000 | 2014-01-31 |
| 2928 | 2014-02-11 | 192,352,005 | -80,000 | 25.9060 | 742,500,000 | 2014-01-31 |
| 2929 | 2014-02-10 | 192,432,005 | 124,000 | 25.9168 | 742,500,000 | 2014-01-31 |
| 2930 | 2014-02-07 | 192,308,005 | 56,000 | 25.9001 | 742,500,000 | 2014-01-31 |
| 2931 | 2014-02-06 | 192,252,005 | 40,000 | 25.8925 | 742,500,000 | 2014-01-31 |
| 2932 | 2014-02-05 | 192,212,005 | -20,000 | 25.8871 | 742,500,000 | 2014-01-31 |
| 2933 | 2014-02-04 | 192,232,005 | 196,000 | 25.8898 | 742,500,000 | 2014-01-31 |
| 2934 | 2014-01-30 | 192,036,005 | 0 | 25.8634 | 742,500,000 | 2013-12-31 |
| 2935 | 2014-01-29 | 192,036,005 | 112,000 | 25.8634 | 742,500,000 | 2013-12-31 |
| 2936 | 2014-01-28 | 191,924,005 | -4,000 | 25.8484 | 742,500,000 | 2013-12-31 |
| 2937 | 2014-01-27 | 191,928,005 | 0 | 25.8489 | 742,500,000 | 2013-12-31 |
| 2938 | 2014-01-24 | 191,928,005 | -20,000 | 25.8489 | 742,500,000 | 2013-12-31 |
| 2939 | 2014-01-23 | 191,948,005 | -48,000 | 25.8516 | 742,500,000 | 2013-12-31 |
| 2940 | 2014-01-22 | 191,996,005 | 76,000 | 25.8580 | 742,500,000 | 2013-12-31 |
| 2941 | 2014-01-21 | 191,920,005 | 312,000 | 25.8478 | 742,500,000 | 2013-12-31 |
| 2942 | 2014-01-20 | 191,608,005 | -12,000 | 25.8058 | 742,500,000 | 2013-12-31 |
| 2943 | 2014-01-17 | 191,620,005 | -44,000 | 25.8074 | 742,500,000 | 2013-12-31 |
| 2944 | 2014-01-16 | 191,664,005 | 248,000 | 25.8133 | 742,500,000 | 2013-12-31 |
| 2945 | 2014-01-15 | 191,416,005 | 80,000 | 25.7799 | 742,500,000 | 2013-12-31 |
| 2946 | 2014-01-14 | 191,336,005 | 52,000 | 25.7692 | 742,500,000 | 2013-12-31 |
| 2947 | 2014-01-13 | 191,284,005 | 636,000 | 25.7622 | 742,500,000 | 2013-12-31 |
| 2948 | 2014-01-10 | 190,648,005 | 412,000 | 25.6765 | 742,500,000 | 2013-12-31 |
| 2949 | 2014-01-09 | 190,236,005 | -44,000 | 25.6210 | 742,500,000 | 2013-12-31 |
| 2950 | 2014-01-08 | 190,280,005 | -92,000 | 25.6269 | 742,500,000 | 2013-12-31 |
| 2951 | 2014-01-07 | 190,372,005 | 112,000 | 25.6393 | 742,500,000 | 2013-12-31 |
| 2952 | 2014-01-06 | 190,260,005 | -60,000 | 25.6242 | 742,500,000 | 2013-12-31 |
| 2953 | 2014-01-03 | 190,320,005 | 508,000 | 25.6323 | 742,500,000 | 2013-12-31 |
| 2954 | 2014-01-02 | 189,812,005 | -48,000 | 25.5639 | 742,500,000 | 2013-12-31 |
| 2955 | 2013-12-31 | 189,860,005 | 0 | 25.5704 | 742,500,000 | 2013-12-31 |
| 2956 | 2013-12-30 | 189,860,005 | -316,000 | 25.5704 | 742,500,000 | 2013-11-30 |
| 2957 | 2013-12-27 | 190,176,005 | 836,000 | 25.6129 | 742,500,000 | 2013-11-30 |
| 2958 | 2013-12-24 | 189,340,005 | 0 | 25.5003 | 742,500,000 | 2013-11-30 |
| 2959 | 2013-12-23 | 189,340,005 | 620,000 | 25.5003 | 742,500,000 | 2013-11-30 |
| 2960 | 2013-12-20 | 188,720,005 | 44,000 | 25.4168 | 742,500,000 | 2013-11-30 |
| 2961 | 2013-12-19 | 188,676,005 | 136,000 | 25.4109 | 742,500,000 | 2013-11-30 |
| 2962 | 2013-12-18 | 188,540,005 | -128,000 | 25.3926 | 742,500,000 | 2013-11-30 |
| 2963 | 2013-12-17 | 188,668,005 | 436,000 | 25.4098 | 742,500,000 | 2013-11-30 |
| 2964 | 2013-12-16 | 188,232,005 | -48,000 | 25.3511 | 742,500,000 | 2013-11-30 |
| 2965 | 2013-12-13 | 188,280,005 | 656,000 | 25.3576 | 742,500,000 | 2013-11-30 |
| 2966 | 2013-12-12 | 187,624,005 | -432,000 | 25.2692 | 742,500,000 | 2013-11-30 |
| 2967 | 2013-12-11 | 188,056,005 | -56,000 | 25.3274 | 742,500,000 | 2013-11-30 |
| 2968 | 2013-12-10 | 188,112,005 | -524,000 | 25.3350 | 742,500,000 | 2013-11-30 |
| 2969 | 2013-12-09 | 188,636,005 | 420,000 | 25.4055 | 742,500,000 | 2013-11-30 |
| 2970 | 2013-12-06 | 188,216,005 | 8,000 | 25.3490 | 742,500,000 | 2013-11-30 |
| 2971 | 2013-12-05 | 188,208,005 | -1,424,000 | 25.3479 | 742,500,000 | 2013-11-30 |
| 2972 | 2013-12-04 | 189,632,005 | -32,000 | 25.5397 | 742,500,000 | 2013-11-30 |
| 2973 | 2013-12-03 | 189,664,005 | 148,000 | 25.5440 | 742,500,000 | 2013-11-30 |
| 2974 | 2013-12-02 | 189,516,005 | -196,000 | 25.5240 | 742,500,000 | 2013-11-30 |
| 2975 | 2013-11-29 | 189,712,005 | 20,000 | 25.5504 | 742,500,000 | 2013-10-31 |
| 2976 | 2013-11-28 | 189,692,005 | -404,000 | 25.5477 | 742,500,000 | 2013-10-31 |
| 2977 | 2013-11-27 | 190,096,005 | -28,000 | 25.6022 | 742,500,000 | 2013-10-31 |
| 2978 | 2013-11-26 | 190,124,005 | -52,000 | 25.6059 | 742,500,000 | 2013-10-31 |
| 2979 | 2013-11-25 | 190,176,005 | -172,000 | 25.6129 | 742,500,000 | 2013-10-31 |
| 2980 | 2013-11-22 | 190,348,005 | -228,000 | 25.6361 | 742,500,000 | 2013-10-31 |
| 2981 | 2013-11-21 | 190,576,005 | 252,000 | 25.6668 | 742,500,000 | 2013-10-31 |
| 2982 | 2013-11-20 | 190,324,005 | 252,000 | 25.6329 | 742,500,000 | 2013-10-31 |
| 2983 | 2013-11-19 | 190,072,005 | 368,000 | 25.5989 | 742,500,000 | 2013-10-31 |
| 2984 | 2013-11-18 | 189,704,005 | 304,000 | 25.5494 | 742,500,000 | 2013-10-31 |
| 2985 | 2013-11-15 | 189,400,005 | 40,000 | 25.5084 | 742,500,000 | 2013-10-31 |
| 2986 | 2013-11-14 | 189,360,005 | 212,000 | 25.5030 | 742,500,000 | 2013-10-31 |
| 2987 | 2013-11-13 | 189,148,005 | 784,000 | 25.4745 | 742,500,000 | 2013-10-31 |
| 2988 | 2013-11-12 | 188,364,005 | 228,000 | 25.3689 | 742,500,000 | 2013-10-31 |
| 2989 | 2013-11-11 | 188,136,005 | -68,000 | 25.3382 | 742,500,000 | 2013-10-31 |
| 2990 | 2013-11-08 | 188,204,005 | 160,000 | 25.3473 | 742,500,000 | 2013-10-31 |
| 2991 | 2013-11-07 | 188,044,005 | 456,000 | 25.3258 | 742,500,000 | 2013-10-31 |
| 2992 | 2013-11-06 | 187,588,005 | 80,000 | 25.2644 | 742,500,000 | 2013-10-31 |
| 2993 | 2013-11-05 | 187,508,005 | 68,000 | 25.2536 | 742,500,000 | 2013-10-31 |
| 2994 | 2013-11-04 | 187,440,005 | -92,000 | 25.2444 | 742,500,000 | 2013-10-31 |
| 2995 | 2013-11-01 | 187,532,005 | -52,000 | 25.2568 | 742,500,000 | 2013-10-31 |
| 2996 | 2013-10-31 | 187,584,005 | -268,000 | 25.2638 | 742,500,000 | 2013-10-31 |
| 2997 | 2013-10-30 | 187,852,005 | 68,000 | 25.2999 | 742,500,000 | 2013-09-30 |
| 2998 | 2013-10-29 | 187,784,005 | 340,000 | 25.2908 | 742,500,000 | 2013-09-30 |
| 2999 | 2013-10-28 | 187,444,005 | -648,000 | 25.2450 | 742,500,000 | 2013-09-30 |
| 3000 | 2013-10-25 | 188,092,005 | -300,000 | 25.3323 | 742,500,000 | 2013-09-30 |
| 3001 | 2013-10-24 | 188,392,005 | -528,000 | 25.3727 | 742,500,000 | 2013-09-30 |
| 3002 | 2013-10-23 | 188,920,005 | 384,000 | 25.4438 | 742,500,000 | 2013-09-30 |
| 3003 | 2013-10-22 | 188,536,005 | -20,000 | 25.3921 | 742,500,000 | 2013-09-30 |
| 3004 | 2013-10-21 | 188,556,005 | -1,328,000 | 25.3947 | 742,500,000 | 2013-09-30 |
| 3005 | 2013-10-18 | 189,884,005 | 0 | 25.5736 | 742,500,000 | 2013-09-30 |
| 3006 | 2013-10-17 | 189,884,005 | -192,000 | 25.5736 | 742,500,000 | 2013-09-30 |
| 3007 | 2013-10-16 | 190,076,005 | -712,000 | 25.5995 | 742,500,000 | 2013-09-30 |
| 3008 | 2013-10-15 | 190,788,005 | 48,000 | 25.6954 | 742,500,000 | 2013-09-30 |
| 3009 | 2013-10-11 | 190,740,005 | 96,000 | 25.6889 | 742,500,000 | 2013-09-30 |
| 3010 | 2013-10-10 | 190,644,005 | 404,000 | 25.6760 | 742,500,000 | 2013-09-30 |
| 3011 | 2013-10-09 | 190,240,005 | -616,000 | 25.6215 | 742,500,000 | 2013-09-30 |
| 3012 | 2013-10-08 | 190,856,005 | -244,000 | 25.7045 | 742,500,000 | 2013-09-30 |
| 3013 | 2013-10-07 | 191,100,005 | 1,336,000 | 25.7374 | 742,500,000 | 2013-09-30 |
| 3014 | 2013-10-04 | 189,764,005 | -1,088,000 | 25.5574 | 742,500,000 | 2013-09-30 |
| 3015 | 2013-10-03 | 190,852,005 | 288,000 | 25.7040 | 742,500,000 | 2013-09-30 |
| 3016 | 2013-10-02 | 190,564,005 | 156,000 | 25.6652 | 742,500,000 | 2013-09-30 |
| 3017 | 2013-09-30 | 190,408,005 | -1,292,000 | 25.6442 | 742,500,000 | 2013-09-30 |
| 3018 | 2013-09-27 | 191,700,005 | -704,000 | 25.8182 | 742,500,000 | 2013-08-31 |
| 3019 | 2013-09-26 | 192,404,005 | -24,000 | 25.9130 | 742,500,000 | 2013-08-31 |
| 3020 | 2013-09-25 | 192,428,005 | 220,000 | 25.9162 | 742,500,000 | 2013-08-31 |
| 3021 | 2013-09-24 | 192,208,005 | -480,000 | 25.8866 | 742,500,000 | 2013-08-31 |
| 3022 | 2013-09-23 | 192,688,005 | 620,000 | 25.9512 | 742,500,000 | 2013-08-31 |
| 3023 | 2013-09-19 | 192,068,005 | 12,000 | 25.8677 | 742,500,000 | 2013-08-31 |
| 3024 | 2013-09-18 | 192,056,005 | -712,000 | 25.8661 | 742,500,000 | 2013-08-31 |
| 3025 | 2013-09-17 | 192,768,005 | 208,000 | 25.9620 | 742,500,000 | 2013-08-31 |
| 3026 | 2013-09-16 | 192,560,005 | -204,000 | 25.9340 | 742,500,000 | 2013-08-31 |
| 3027 | 2013-09-13 | 192,764,005 | -264,000 | 25.9615 | 742,500,000 | 2013-08-31 |
| 3028 | 2013-09-12 | 193,028,005 | -248,000 | 25.9970 | 742,500,000 | 2013-08-31 |
| 3029 | 2013-09-11 | 193,276,005 | -16,000 | 26.0304 | 742,500,000 | 2013-08-31 |
| 3030 | 2013-09-10 | 193,292,005 | -12,000 | 26.0326 | 742,500,000 | 2013-08-31 |
| 3031 | 2013-09-09 | 193,304,005 | -28,000 | 26.0342 | 742,500,000 | 2013-08-31 |
| 3032 | 2013-09-06 | 193,332,005 | -204,000 | 26.0380 | 742,500,000 | 2013-08-31 |
| 3033 | 2013-09-05 | 193,536,005 | -420,000 | 26.0655 | 742,500,000 | 2013-08-31 |
| 3034 | 2013-09-04 | 193,956,005 | -120,000 | 26.1220 | 742,500,000 | 2013-08-31 |
| 3035 | 2013-09-03 | 194,076,005 | 184,000 | 26.1382 | 742,500,000 | 2013-08-31 |
| 3036 | 2013-09-02 | 193,892,005 | 0 | 26.1134 | 742,500,000 | 2013-08-31 |
| 3037 | 2013-08-30 | 193,892,005 | 0 | 26.1134 | 742,500,000 | 2013-07-31 |
| 3038 | 2013-08-29 | 193,892,005 | -68,000 | 26.1134 | 742,500,000 | 2013-07-31 |
| 3039 | 2013-08-28 | 193,960,005 | -56,000 | 26.1226 | 742,500,000 | 2013-07-31 |
| 3040 | 2013-08-27 | 194,016,005 | 0 | 26.1301 | 742,500,000 | 2013-07-31 |
| 3041 | 2013-08-26 | 194,016,005 | -148,000 | 26.1301 | 742,500,000 | 2013-07-31 |
| 3042 | 2013-08-23 | 194,164,005 | -188,000 | 26.1500 | 742,500,000 | 2013-07-31 |
| 3043 | 2013-08-22 | 194,352,005 | 124,000 | 26.1754 | 742,500,000 | 2013-07-31 |
| 3044 | 2013-08-21 | 194,228,005 | 92,000 | 26.1587 | 742,500,000 | 2013-07-31 |
| 3045 | 2013-08-20 | 194,136,005 | 40,000 | 26.1463 | 742,500,000 | 2013-07-31 |
| 3046 | 2013-08-19 | 194,096,005 | -84,000 | 26.1409 | 742,500,000 | 2013-07-31 |
| 3047 | 2013-08-16 | 194,180,005 | -76,000 | 26.1522 | 742,500,000 | 2013-07-31 |
| 3048 | 2013-08-15 | 194,256,005 | 0 | 26.1624 | 742,500,000 | 2013-07-31 |
| 3049 | 2013-08-14 | 194,256,005 | 0 | 26.1624 | 742,500,000 | 2013-07-31 |
| 3050 | 2013-08-13 | 194,256,005 | -8,000 | 26.1624 | 742,500,000 | 2013-07-31 |
| 3051 | 2013-08-12 | 194,264,005 | 48,000 | 26.1635 | 742,500,000 | 2013-07-31 |
| 3052 | 2013-08-09 | 194,216,005 | 0 | 26.1570 | 742,500,000 | 2013-07-31 |
| 3053 | 2013-08-08 | 194,216,005 | 8,000 | 26.1570 | 742,500,000 | 2013-07-31 |
| 3054 | 2013-08-07 | 194,208,005 | 12,000 | 26.1560 | 742,500,000 | 2013-07-31 |
| 3055 | 2013-08-06 | 194,196,005 | 40,000 | 26.1543 | 742,500,000 | 2013-07-31 |
| 3056 | 2013-08-05 | 194,156,005 | -644,000 | 26.1490 | 742,500,000 | 2013-07-31 |
| 3057 | 2013-08-02 | 194,800,005 | 320,000 | 26.2357 | 742,500,000 | 2013-07-31 |
| 3058 | 2013-08-01 | 194,480,005 | 12,000 | 26.1926 | 742,500,000 | 2013-07-31 |
| 3059 | 2013-07-31 | 194,468,005 | 88,000 | 26.1910 | 742,500,000 | 2013-07-31 |
| 3060 | 2013-07-30 | 194,380,005 | 0 | 26.1791 | 742,500,000 | 2013-06-30 |
| 3061 | 2013-07-29 | 194,380,005 | 140,000 | 26.1791 | 742,500,000 | 2013-06-30 |
| 3062 | 2013-07-26 | 194,240,005 | 24,000 | 26.1603 | 742,500,000 | 2013-06-30 |
| 3063 | 2013-07-25 | 194,216,005 | 104,000 | 26.1570 | 742,500,000 | 2013-06-30 |
| 3064 | 2013-07-24 | 194,112,005 | 0 | 26.1430 | 742,500,000 | 2013-06-30 |
| 3065 | 2013-07-23 | 194,112,005 | 0 | 26.1430 | 742,500,000 | 2013-06-30 |
| 3066 | 2013-07-22 | 194,112,005 | -80,000 | 26.1430 | 742,500,000 | 2013-06-30 |
| 3067 | 2013-07-19 | 194,192,005 | 4,000 | 26.1538 | 742,500,000 | 2013-06-30 |
| 3068 | 2013-07-18 | 194,188,005 | 788,000 | 26.1533 | 742,500,000 | 2013-06-30 |
| 3069 | 2013-07-17 | 193,400,005 | 44,000 | 26.0471 | 742,500,000 | 2013-06-30 |
| 3070 | 2013-07-16 | 193,356,005 | 1,512,000 | 26.0412 | 742,500,000 | 2013-06-30 |
| 3071 | 2013-07-15 | 191,844,005 | -56,000 | 25.8376 | 742,500,000 | 2013-06-30 |
| 3072 | 2013-07-12 | 191,900,005 | 0 | 25.8451 | 742,500,000 | 2013-06-30 |
| 3073 | 2013-07-11 | 191,900,005 | 20,000 | 25.8451 | 742,500,000 | 2013-06-30 |
| 3074 | 2013-07-10 | 191,880,005 | 196,000 | 25.8424 | 742,500,000 | 2013-06-30 |
| 3075 | 2013-07-09 | 191,684,005 | -12,000 | 25.8160 | 742,500,000 | 2013-06-30 |
| 3076 | 2013-07-08 | 191,696,005 | -32,000 | 25.8176 | 742,500,000 | 2013-06-30 |
| 3077 | 2013-07-05 | 191,728,005 | 0 | 25.8220 | 742,500,000 | 2013-06-30 |
| 3078 | 2013-07-04 | 191,728,005 | -24,000 | 25.8220 | 742,500,000 | 2013-06-30 |
| 3079 | 2013-07-03 | 191,752,005 | -1,040,000 | 25.8252 | 742,500,000 | 2013-06-30 |
| 3080 | 2013-07-02 | 192,792,005 | -56,000 | 25.9653 | 742,500,000 | 2013-06-30 |
| 3081 | 2013-06-28 | 192,848,005 | -32,000 | 25.9728 | 742,500,000 | 2013-05-31 |
| 3082 | 2013-06-27 | 192,880,005 | -32,000 | 25.9771 | 742,500,000 | 2013-05-31 |
| 3083 | 2013-06-26 | 192,912,005 | -100,000 | 25.9814 | 742,500,000 | 2013-05-31 |
| 3084 | 2013-06-25 | 193,012,005 | -76,000 | 25.9949 | 742,500,000 | 2013-05-31 |
| 3085 | 2013-06-24 | 193,088,005 | -272,000 | 26.0051 | 742,500,000 | 2013-05-31 |
| 3086 | 2013-06-21 | 193,360,005 | -372,000 | 26.0418 | 742,500,000 | 2013-05-31 |
| 3087 | 2013-06-20 | 193,732,005 | -8,000 | 26.0919 | 742,500,000 | 2013-05-31 |
| 3088 | 2013-06-19 | 193,740,005 | 48,000 | 26.0929 | 742,500,000 | 2013-05-31 |
| 3089 | 2013-06-18 | 193,692,005 | -4,000 | 26.0865 | 742,500,000 | 2013-05-31 |
| 3090 | 2013-06-17 | 193,696,005 | 132,000 | 26.0870 | 742,500,000 | 2013-05-31 |
| 3091 | 2013-06-14 | 193,564,005 | 0 | 26.0692 | 742,500,000 | 2013-05-31 |
| 3092 | 2013-06-13 | 193,564,005 | -16,000 | 26.0692 | 742,500,000 | 2013-05-31 |
| 3093 | 2013-06-11 | 193,580,005 | 0 | 26.0714 | 742,500,000 | 2013-05-31 |
| 3094 | 2013-06-10 | 193,580,005 | 248,000 | 26.0714 | 742,500,000 | 2013-05-31 |
| 3095 | 2013-06-07 | 193,332,005 | -304,000 | 26.0380 | 742,500,000 | 2013-05-31 |
| 3096 | 2013-06-06 | 193,636,005 | 128,000 | 26.0789 | 742,500,000 | 2013-05-31 |
| 3097 | 2013-06-05 | 193,508,005 | -204,000 | 26.0617 | 742,500,000 | 2013-05-31 |
| 3098 | 2013-06-04 | 193,712,005 | 44,000 | 26.0892 | 742,500,000 | 2013-05-31 |
| 3099 | 2013-06-03 | 193,668,005 | 0 | 26.0832 | 742,500,000 | 2013-05-31 |
| 3100 | 2013-05-31 | 193,668,005 | -84,000 | 26.0832 | 742,500,000 | 2013-05-31 |
| 3101 | 2013-05-30 | 193,752,005 | 68,000 | 26.0945 | 742,500,000 | 2013-04-30 |
| 3102 | 2013-05-29 | 193,684,005 | 16,000 | 26.0854 | 742,500,000 | 2013-04-30 |
| 3103 | 2013-05-28 | 193,668,005 | -176,000 | 26.0832 | 742,500,000 | 2013-04-30 |
| 3104 | 2013-05-27 | 193,844,005 | 0 | 26.1069 | 742,500,000 | 2013-04-30 |
| 3105 | 2013-05-24 | 193,844,005 | 0 | 26.1069 | 742,500,000 | 2013-04-30 |
| 3106 | 2013-05-23 | 193,844,005 | 344,000 | 26.1069 | 742,500,000 | 2013-04-30 |
| 3107 | 2013-05-22 | 193,500,005 | 92,000 | 26.0606 | 742,500,000 | 2013-04-30 |
| 3108 | 2013-05-21 | 193,408,005 | 176,000 | 26.0482 | 742,500,000 | 2013-04-30 |
| 3109 | 2013-05-20 | 193,232,005 | -12,000 | 26.0245 | 742,500,000 | 2013-04-30 |
| 3110 | 2013-05-16 | 193,244,005 | 0 | 26.0261 | 742,500,000 | 2013-04-30 |
| 3111 | 2013-05-15 | 193,244,005 | -12,000 | 26.0261 | 742,500,000 | 2013-04-30 |
| 3112 | 2013-05-14 | 193,256,005 | -16,000 | 26.0277 | 742,500,000 | 2013-04-30 |
| 3113 | 2013-05-13 | 193,272,005 | 24,000 | 26.0299 | 742,500,000 | 2013-04-30 |
| 3114 | 2013-05-10 | 193,248,005 | -60,000 | 26.0267 | 742,500,000 | 2013-04-30 |
| 3115 | 2013-05-09 | 193,308,005 | -28,000 | 26.0347 | 742,500,000 | 2013-04-30 |
| 3116 | 2013-05-08 | 193,336,005 | 400,000 | 26.0385 | 742,500,000 | 2013-04-30 |
| 3117 | 2013-05-07 | 192,936,005 | -4,000 | 25.9846 | 742,500,000 | 2013-04-30 |
| 3118 | 2013-05-06 | 192,940,005 | -52,000 | 25.9852 | 742,500,000 | 2013-04-30 |
| 3119 | 2013-05-03 | 192,992,005 | 0 | 25.9922 | 742,500,000 | 2013-04-30 |
| 3120 | 2013-05-02 | 192,992,005 | 0 | 25.9922 | 742,500,000 | 2013-04-30 |
| 3121 | 2013-04-30 | 192,992,005 | 0 | 25.9922 | 742,500,000 | 2013-04-30 |
| 3122 | 2013-04-29 | 192,992,005 | -8,000 | 25.9922 | 742,500,000 | 2013-03-31 |
| 3123 | 2013-04-26 | 193,000,005 | -52,000 | 25.9933 | 742,500,000 | 2013-03-31 |
| 3124 | 2013-04-25 | 193,052,005 | -12,000 | 26.0003 | 742,500,000 | 2013-03-31 |
| 3125 | 2013-04-24 | 193,064,005 | 12,000 | 26.0019 | 742,500,000 | 2013-03-31 |
| 3126 | 2013-04-23 | 193,052,005 | -20,000 | 26.0003 | 742,500,000 | 2013-03-31 |
| 3127 | 2013-04-22 | 193,072,005 | -156,000 | 26.0030 | 742,500,000 | 2013-03-31 |
| 3128 | 2013-04-19 | 193,228,005 | 0 | 26.0240 | 742,500,000 | 2013-03-31 |
| 3129 | 2013-04-18 | 193,228,005 | -80,000 | 26.0240 | 742,500,000 | 2013-03-31 |
| 3130 | 2013-04-17 | 193,308,005 | -616,000 | 26.0347 | 742,500,000 | 2013-03-31 |
| 3131 | 2013-04-16 | 193,924,005 | 0 | 26.1177 | 742,500,000 | 2013-03-31 |
| 3132 | 2013-04-15 | 193,924,005 | -12,000 | 26.1177 | 742,500,000 | 2013-03-31 |
| 3133 | 2013-04-12 | 193,936,005 | -76,000 | 26.1193 | 742,500,000 | 2013-03-31 |
| 3134 | 2013-04-11 | 194,012,005 | 316,000 | 26.1296 | 742,500,000 | 2013-03-31 |
| 3135 | 2013-04-10 | 193,696,005 | 16,000 | 26.0870 | 742,500,000 | 2013-03-31 |
| 3136 | 2013-04-09 | 193,680,005 | 76,000 | 26.0848 | 742,500,000 | 2013-03-31 |
| 3137 | 2013-04-08 | 193,604,005 | -744,000 | 26.0746 | 742,500,000 | 2013-03-31 |
| 3138 | 2013-04-05 | 194,348,005 | 4,000 | 26.1748 | 742,500,000 | 2013-03-31 |
| 3139 | 2013-04-03 | 194,344,005 | 156,000 | 26.1743 | 742,500,000 | 2013-03-31 |
| 3140 | 2013-04-02 | 194,188,005 | 32,000 | 26.1533 | 742,500,000 | 2013-03-31 |
| 3141 | 2013-03-28 | 194,156,005 | -20,000 | 26.1490 | 742,500,000 | 2013-02-28 |
| 3142 | 2013-03-27 | 194,176,005 | -4,000 | 26.1517 | 742,500,000 | 2013-02-28 |
| 3143 | 2013-03-26 | 194,180,005 | 444,000 | 26.1522 | 742,500,000 | 2013-02-28 |
| 3144 | 2013-03-25 | 193,736,005 | -80,000 | 26.0924 | 742,500,000 | 2013-02-28 |
| 3145 | 2013-03-22 | 193,816,005 | -68,000 | 26.1032 | 742,500,000 | 2013-02-28 |
| 3146 | 2013-03-21 | 193,884,005 | 80,000 | 26.1123 | 742,500,000 | 2013-02-28 |
| 3147 | 2013-03-20 | 193,804,005 | 0 | 26.1015 | 742,500,000 | 2013-02-28 |
| 3148 | 2013-03-19 | 193,804,005 | -20,000 | 26.1015 | 742,500,000 | 2013-02-28 |
| 3149 | 2013-03-18 | 193,824,005 | 0 | 26.1042 | 742,500,000 | 2013-02-28 |
| 3150 | 2013-03-15 | 193,824,005 | -56,000 | 26.1042 | 742,500,000 | 2013-02-28 |
| 3151 | 2013-03-14 | 193,880,005 | -168,000 | 26.1118 | 742,500,000 | 2013-02-28 |
| 3152 | 2013-03-13 | 194,048,005 | 124,000 | 26.1344 | 742,500,000 | 2013-02-28 |
| 3153 | 2013-03-12 | 193,924,005 | 0 | 26.1177 | 742,500,000 | 2013-02-28 |
| 3154 | 2013-03-11 | 193,924,005 | 44,000 | 26.1177 | 742,500,000 | 2013-02-28 |
| 3155 | 2013-03-08 | 193,880,005 | 248,000 | 26.1118 | 742,500,000 | 2013-02-28 |
| 3156 | 2013-03-07 | 193,632,005 | -16,000 | 26.0784 | 742,500,000 | 2013-02-28 |
| 3157 | 2013-03-06 | 193,648,005 | 200,000 | 26.0805 | 742,500,000 | 2013-02-28 |
| 3158 | 2013-03-05 | 193,448,005 | -119,668,000 | 26.0536 | 742,500,000 | 2013-02-28 |
| 3159 | 2013-03-04 | 313,116,005 | 0 | 42.1705 | 742,500,000 | 2013-02-28 |
| 3160 | 2013-03-01 | 313,116,005 | -48,000 | 42.1705 | 742,500,000 | 2013-02-28 |
| 3161 | 2013-02-28 | 313,164,005 | 48,000 | 42.1770 | 742,500,000 | 2013-02-28 |
| 3162 | 2013-02-27 | 313,116,005 | -52,000 | 42.1705 | 742,500,000 | 2013-01-31 |
| 3163 | 2013-02-26 | 313,168,005 | -72,000 | 42.1775 | 742,500,000 | 2013-01-31 |
| 3164 | 2013-02-25 | 313,240,005 | -396,000 | 42.1872 | 742,500,000 | 2013-01-31 |
| 3165 | 2013-02-22 | 313,636,005 | -164,000 | 42.2405 | 742,500,000 | 2013-01-31 |
| 3166 | 2013-02-21 | 313,800,005 | 16,000 | 42.2626 | 742,500,000 | 2013-01-31 |
| 3167 | 2013-02-20 | 313,784,005 | -256,000 | 42.2605 | 742,500,000 | 2013-01-31 |
| 3168 | 2013-02-19 | 314,040,005 | 168,000 | 42.2950 | 742,500,000 | 2013-01-31 |
| 3169 | 2013-02-18 | 313,872,005 | 580,000 | 42.2723 | 742,500,000 | 2013-01-31 |
| 3170 | 2013-02-15 | 313,292,005 | 8,000 | 42.1942 | 742,500,000 | 2013-01-31 |
| 3171 | 2013-02-14 | 313,284,005 | -8,000 | 42.1931 | 742,500,000 | 2013-01-31 |
| 3172 | 2013-02-08 | 313,292,005 | -12,000 | 42.1942 | 742,500,000 | 2013-01-31 |
| 3173 | 2013-02-07 | 313,304,005 | 16,000 | 42.1958 | 742,500,000 | 2013-01-31 |
| 3174 | 2013-02-06 | 313,288,005 | 88,000 | 42.1937 | 742,500,000 | 2013-01-31 |
| 3175 | 2013-02-05 | 313,200,005 | 1,920,000 | 42.1818 | 742,500,000 | 2013-01-31 |
| 3176 | 2013-02-04 | 311,280,005 | 16,000 | 41.9232 | 742,500,000 | 2013-01-31 |
| 3177 | 2013-02-01 | 311,264,005 | 92,000 | 41.9211 | 742,500,000 | 2013-01-31 |
| 3178 | 2013-01-31 | 311,172,005 | 200,000 | 41.9087 | 742,500,000 | 2013-01-31 |
| 3179 | 2013-01-30 | 310,972,005 | 0 | 41.8818 | 742,500,000 | 2012-12-31 |
| 3180 | 2013-01-29 | 310,972,005 | 260,000 | 41.8818 | 742,500,000 | 2012-12-31 |
| 3181 | 2013-01-28 | 310,712,005 | 336,000 | 41.8467 | 742,500,000 | 2012-12-31 |
| 3182 | 2013-01-25 | 310,376,005 | 0 | 41.8015 | 742,500,000 | 2012-12-31 |
| 3183 | 2013-01-24 | 310,376,005 | -136,000 | 41.8015 | 742,500,000 | 2012-12-31 |
| 3184 | 2013-01-23 | 310,512,005 | 0 | 41.8198 | 742,500,000 | 2012-12-31 |
| 3185 | 2013-01-22 | 310,512,005 | -12,000 | 41.8198 | 742,500,000 | 2012-12-31 |
| 3186 | 2013-01-21 | 310,524,005 | 64,000 | 41.8214 | 742,500,000 | 2012-12-31 |
| 3187 | 2013-01-18 | 310,460,005 | -352,000 | 41.8128 | 742,500,000 | 2012-12-31 |
| 3188 | 2013-01-17 | 310,812,005 | -220,000 | 41.8602 | 742,500,000 | 2012-12-31 |
| 3189 | 2013-01-16 | 311,032,005 | 200,000 | 41.8898 | 742,500,000 | 2012-12-31 |
| 3190 | 2013-01-15 | 310,832,005 | -8,000 | 41.8629 | 742,500,000 | 2012-12-31 |
| 3191 | 2013-01-14 | 310,840,005 | 240,000 | 41.8640 | 742,500,000 | 2012-12-31 |
| 3192 | 2013-01-11 | 310,600,005 | -596,000 | 41.8317 | 742,500,000 | 2012-12-31 |
| 3193 | 2013-01-10 | 311,196,005 | -100,000 | 41.9119 | 742,500,000 | 2012-12-31 |
| 3194 | 2013-01-09 | 311,296,005 | -20,000 | 41.9254 | 742,500,000 | 2012-12-31 |
| 3195 | 2013-01-08 | 311,316,005 | 112,000 | 41.9281 | 742,500,000 | 2012-12-31 |
| 3196 | 2013-01-07 | 311,204,005 | 0 | 41.9130 | 742,500,000 | 2012-12-31 |
| 3197 | 2013-01-04 | 311,204,005 | -172,000 | 41.9130 | 742,500,000 | 2012-12-31 |
| 3198 | 2013-01-03 | 311,376,005 | 56,000 | 41.9362 | 742,500,000 | 2012-12-31 |
| 3199 | 2013-01-02 | 311,320,005 | 96,000 | 41.9286 | 742,500,000 | 2012-12-31 |
| 3200 | 2012-12-31 | 311,224,005 | 0 | 41.9157 | 742,500,000 | 2012-12-31 |
| 3201 | 2012-12-28 | 311,224,005 | 108,000 | 41.9157 | 742,500,000 | 2012-11-30 |
| 3202 | 2012-12-27 | 311,116,005 | -64,000 | 41.9011 | 742,500,000 | 2012-11-30 |
| 3203 | 2012-12-24 | 311,180,005 | 0 | 41.9098 | 742,500,000 | 2012-11-30 |
| 3204 | 2012-12-21 | 311,180,005 | -28,000 | 41.9098 | 742,500,000 | 2012-11-30 |
| 3205 | 2012-12-20 | 311,208,005 | -206,000 | 41.9135 | 742,500,000 | 2012-11-30 |
| 3206 | 2012-12-19 | 311,414,005 | -200,000 | 41.9413 | 742,500,000 | 2012-11-30 |
| 3207 | 2012-12-18 | 311,614,005 | 40,000 | 41.9682 | 742,500,000 | 2012-11-30 |
| 3208 | 2012-12-17 | 311,574,005 | 48,000 | 41.9628 | 742,500,000 | 2012-11-30 |
| 3209 | 2012-12-14 | 311,526,005 | -76,000 | 41.9564 | 742,500,000 | 2012-11-30 |
| 3210 | 2012-12-13 | 311,602,005 | 18,000 | 41.9666 | 742,500,000 | 2012-11-30 |
| 3211 | 2012-12-12 | 311,584,005 | 308,000 | 41.9642 | 742,500,000 | 2012-11-30 |
| 3212 | 2012-12-11 | 311,276,005 | 442,000 | 41.9227 | 742,500,000 | 2012-11-30 |
| 3213 | 2012-12-10 | 310,834,005 | 48,000 | 41.8632 | 742,500,000 | 2012-11-30 |
| 3214 | 2012-12-07 | 310,786,005 | 216,000 | 41.8567 | 742,500,000 | 2012-11-30 |
| 3215 | 2012-12-06 | 310,570,005 | -1,236,000 | 41.8276 | 742,500,000 | 2012-11-30 |
| 3216 | 2012-12-05 | 311,806,005 | -696,000 | 41.9941 | 742,500,000 | 2012-11-30 |
| 3217 | 2012-12-04 | 312,502,005 | 100,000 | 42.0878 | 742,500,000 | 2012-11-30 |
| 3218 | 2012-12-03 | 312,402,005 | -12,000 | 42.0743 | 742,500,000 | 2012-11-30 |
| 3219 | 2012-11-30 | 312,414,005 | 684,000 | 42.0760 | 742,500,000 | 2012-11-30 |
| 3220 | 2012-11-29 | 311,730,005 | -32,000 | 41.9838 | 742,500,000 | 2012-10-31 |
| 3221 | 2012-11-28 | 311,762,005 | 100,000 | 41.9881 | 742,500,000 | 2012-10-31 |
| 3222 | 2012-11-27 | 311,662,005 | 8,000 | 41.9747 | 742,500,000 | 2012-10-31 |
| 3223 | 2012-11-26 | 311,654,005 | 12,000 | 41.9736 | 742,500,000 | 2012-10-31 |
| 3224 | 2012-11-23 | 311,642,005 | -36,000 | 41.9720 | 742,500,000 | 2012-10-31 |
| 3225 | 2012-11-22 | 311,678,005 | -12,000 | 41.9768 | 742,500,000 | 2012-10-31 |
| 3226 | 2012-11-21 | 311,690,005 | 36,000 | 41.9785 | 742,500,000 | 2012-10-31 |
| 3227 | 2012-11-20 | 311,654,005 | 220,000 | 41.9736 | 742,500,000 | 2012-10-31 |
| 3228 | 2012-11-19 | 311,434,005 | 60,000 | 41.9440 | 742,500,000 | 2012-10-31 |
| 3229 | 2012-11-16 | 311,374,005 | 412,000 | 41.9359 | 742,500,000 | 2012-10-31 |
| 3230 | 2012-11-15 | 310,962,005 | 296,000 | 41.8804 | 742,500,000 | 2012-10-31 |
| 3231 | 2012-11-14 | 310,666,005 | -172,000 | 41.8405 | 742,500,000 | 2012-10-31 |
| 3232 | 2012-11-13 | 310,838,005 | -16,000 | 41.8637 | 742,500,000 | 2012-10-31 |
| 3233 | 2012-11-12 | 310,854,005 | 36,000 | 41.8659 | 742,500,000 | 2012-10-31 |
| 3234 | 2012-11-09 | 310,818,005 | -4,000 | 41.8610 | 742,500,000 | 2012-10-31 |
| 3235 | 2012-11-08 | 310,822,005 | 60,000 | 41.8615 | 742,500,000 | 2012-10-31 |
| 3236 | 2012-11-07 | 310,762,005 | 0 | 41.8535 | 742,500,000 | 2012-10-31 |
| 3237 | 2012-11-06 | 310,762,005 | 24,000 | 41.8535 | 742,500,000 | 2012-10-31 |
| 3238 | 2012-11-05 | 310,738,005 | 124,000 | 41.8502 | 742,500,000 | 2012-10-31 |
| 3239 | 2012-11-02 | 310,614,005 | 0 | 41.8335 | 742,500,000 | 2012-10-31 |
| 3240 | 2012-11-01 | 310,614,005 | -40,000 | 41.8335 | 742,500,000 | 2012-10-31 |
| 3241 | 2012-10-31 | 310,654,005 | -128,000 | 41.8389 | 742,500,000 | 2012-10-31 |
| 3242 | 2012-10-30 | 310,782,005 | 136,000 | 41.8562 | 742,500,000 | 2012-09-30 |
| 3243 | 2012-10-29 | 310,646,005 | -36,000 | 41.8378 | 742,500,000 | 2012-09-30 |
| 3244 | 2012-10-26 | 310,682,005 | 0 | 41.8427 | 742,500,000 | 2012-09-30 |
| 3245 | 2012-10-25 | 310,682,005 | -464,000 | 41.8427 | 742,500,000 | 2012-09-30 |
| 3246 | 2012-10-24 | 311,146,005 | -8,000 | 41.9052 | 742,500,000 | 2012-09-30 |
| 3247 | 2012-10-22 | 311,154,005 | 140,000 | 41.9063 | 742,500,000 | 2012-09-30 |
| 3248 | 2012-10-19 | 311,014,005 | -8,000 | 41.8874 | 742,500,000 | 2012-09-30 |
| 3249 | 2012-10-18 | 311,022,005 | 16,000 | 41.8885 | 742,500,000 | 2012-09-30 |
| 3250 | 2012-10-17 | 311,006,005 | 220,000 | 41.8863 | 742,500,000 | 2012-09-30 |
| 3251 | 2012-10-16 | 310,786,005 | 56,000 | 41.8567 | 742,500,000 | 2012-09-30 |
| 3252 | 2012-10-15 | 310,730,005 | -52,000 | 41.8492 | 742,500,000 | 2012-09-30 |
| 3253 | 2012-10-12 | 310,782,005 | -92,000 | 41.8562 | 742,500,000 | 2012-09-30 |
| 3254 | 2012-10-11 | 310,874,005 | -8,000 | 41.8686 | 742,500,000 | 2012-09-30 |
| 3255 | 2012-10-10 | 310,882,005 | 352,000 | 41.8696 | 742,500,000 | 2012-09-30 |
| 3256 | 2012-10-09 | 310,530,005 | 0 | 41.8222 | 742,500,000 | 2012-09-30 |
| 3257 | 2012-10-08 | 310,530,005 | -168,000 | 41.8222 | 742,500,000 | 2012-09-30 |
| 3258 | 2012-10-05 | 310,698,005 | -48,000 | 41.8448 | 742,500,000 | 2012-09-30 |
| 3259 | 2012-10-04 | 310,746,005 | -16,000 | 41.8513 | 742,500,000 | 2012-09-30 |
| 3260 | 2012-10-03 | 310,762,005 | 4,000 | 41.8535 | 742,500,000 | 2012-09-30 |
| 3261 | 2012-09-28 | 310,758,005 | -44,000 | 41.8529 | 742,500,000 | 2012-08-31 |
| 3262 | 2012-09-27 | 310,802,005 | 0 | 41.8589 | 742,500,000 | 2012-08-31 |
| 3263 | 2012-09-26 | 310,802,005 | 4,000 | 41.8589 | 742,500,000 | 2012-08-31 |
| 3264 | 2012-09-25 | 310,798,005 | 28,000 | 41.8583 | 742,500,000 | 2012-08-31 |
| 3265 | 2012-09-24 | 310,770,005 | 116,000 | 41.8545 | 742,500,000 | 2012-08-31 |
| 3266 | 2012-09-21 | 310,654,005 | 0 | 41.8389 | 742,500,000 | 2012-08-31 |
| 3267 | 2012-09-20 | 310,654,005 | -40,000 | 41.8389 | 742,500,000 | 2012-08-31 |
| 3268 | 2012-09-19 | 310,694,005 | -32,000 | 41.8443 | 742,500,000 | 2012-08-31 |
| 3269 | 2012-09-18 | 310,726,005 | 8,000 | 41.8486 | 742,500,000 | 2012-08-31 |
| 3270 | 2012-09-17 | 310,718,005 | -20,000 | 41.8475 | 742,500,000 | 2012-08-31 |
| 3271 | 2012-09-14 | 310,738,005 | -24,000 | 41.8502 | 742,500,000 | 2012-08-31 |
| 3272 | 2012-09-13 | 310,762,005 | 8,000 | 41.8535 | 742,500,000 | 2012-08-31 |
| 3273 | 2012-09-12 | 310,754,005 | 64,000 | 41.8524 | 742,500,000 | 2012-08-31 |
| 3274 | 2012-09-11 | 310,690,005 | -4,000 | 41.8438 | 742,500,000 | 2012-08-31 |
| 3275 | 2012-09-10 | 310,694,005 | 4,000 | 41.8443 | 742,500,000 | 2012-08-31 |
| 3276 | 2012-09-07 | 310,690,005 | -52,000 | 41.8438 | 742,500,000 | 2012-08-31 |
| 3277 | 2012-09-06 | 310,742,005 | 216,000 | 41.8508 | 742,500,000 | 2012-08-31 |
| 3278 | 2012-09-05 | 310,526,005 | 120,000 | 41.8217 | 742,500,000 | 2012-08-31 |
| 3279 | 2012-09-04 | 310,406,005 | 0 | 41.8055 | 742,500,000 | 2012-08-31 |
| 3280 | 2012-09-03 | 310,406,005 | 840,000 | 41.8055 | 742,500,000 | 2012-08-31 |
| 3281 | 2012-08-31 | 309,566,005 | 0 | 41.6924 | 742,500,000 | 2012-08-31 |
| 3282 | 2012-08-30 | 309,566,005 | -182,000 | 41.6924 | 742,500,000 | 2012-07-31 |
| 3283 | 2012-08-29 | 309,748,005 | 384,000 | 41.7169 | 742,500,000 | 2012-07-31 |
| 3284 | 2012-08-28 | 309,364,005 | 24,000 | 41.6652 | 742,500,000 | 2012-07-31 |
| 3285 | 2012-08-27 | 309,340,005 | 0 | 41.6620 | 742,500,000 | 2012-07-31 |
| 3286 | 2012-08-24 | 309,340,005 | 68,000 | 41.6620 | 742,500,000 | 2012-07-31 |
| 3287 | 2012-08-23 | 309,272,005 | 28,000 | 41.6528 | 742,500,000 | 2012-07-31 |
| 3288 | 2012-08-22 | 309,244,005 | 0 | 41.6490 | 742,500,000 | 2012-07-31 |
| 3289 | 2012-08-21 | 309,244,005 | 36,000 | 41.6490 | 742,500,000 | 2012-07-31 |
| 3290 | 2012-08-20 | 309,208,005 | 0 | 41.6442 | 742,500,000 | 2012-07-31 |
| 3291 | 2012-08-17 | 309,208,005 | 0 | 41.6442 | 742,500,000 | 2012-07-31 |
| 3292 | 2012-08-16 | 309,208,005 | 0 | 41.6442 | 742,500,000 | 2012-07-31 |
| 3293 | 2012-08-15 | 309,208,005 | -28,000 | 41.6442 | 742,500,000 | 2012-07-31 |
| 3294 | 2012-08-14 | 309,236,005 | 36,000 | 41.6479 | 742,500,000 | 2012-07-31 |
| 3295 | 2012-08-13 | 309,200,005 | -8,000 | 41.6431 | 742,500,000 | 2012-07-31 |
| 3296 | 2012-08-10 | 309,208,005 | 20,000 | 41.6442 | 742,500,000 | 2012-07-31 |
| 3297 | 2012-08-09 | 309,188,005 | -28,000 | 41.6415 | 742,500,000 | 2012-07-31 |
| 3298 | 2012-08-08 | 309,216,005 | 88,000 | 41.6453 | 742,500,000 | 2012-07-31 |
| 3299 | 2012-08-07 | 309,128,005 | 0 | 41.6334 | 742,500,000 | 2012-07-31 |
| 3300 | 2012-08-06 | 309,128,005 | 0 | 41.6334 | 742,500,000 | 2012-07-31 |
| 3301 | 2012-08-03 | 309,128,005 | -40,000 | 41.6334 | 742,500,000 | 2012-07-31 |
| 3302 | 2012-08-02 | 309,168,005 | 8,000 | 41.6388 | 742,500,000 | 2012-07-31 |
| 3303 | 2012-08-01 | 309,160,005 | -24,000 | 41.6377 | 742,500,000 | 2012-07-31 |
| 3304 | 2012-07-31 | 309,184,005 | 188,000 | 41.6409 | 742,500,000 | 2012-07-31 |
| 3305 | 2012-07-30 | 308,996,005 | 104,000 | 41.6156 | 742,500,000 | 2012-06-30 |
| 3306 | 2012-07-27 | 308,892,005 | 36,000 | 41.6016 | 742,500,000 | 2012-06-30 |
| 3307 | 2012-07-26 | 308,856,005 | 56,000 | 41.5968 | 742,500,000 | 2012-06-30 |
| 3308 | 2012-07-25 | 308,800,005 | 64,000 | 41.5892 | 742,500,000 | 2012-06-30 |
| 3309 | 2012-07-24 | 308,736,005 | 248,000 | 41.5806 | 742,500,000 | 2012-06-30 |
| 3310 | 2012-07-23 | 308,488,005 | 140,000 | 41.5472 | 742,500,000 | 2012-06-30 |
| 3311 | 2012-07-20 | 308,348,005 | -8,000 | 41.5284 | 742,500,000 | 2012-06-30 |
| 3312 | 2012-07-19 | 308,356,005 | -80,000 | 41.5294 | 742,500,000 | 2012-06-30 |
| 3313 | 2012-07-18 | 308,436,005 | -200,000 | 41.5402 | 742,500,000 | 2012-06-30 |
| 3314 | 2012-07-17 | 308,636,005 | 28,000 | 41.5671 | 742,500,000 | 2012-06-30 |
| 3315 | 2012-07-16 | 308,608,005 | -44,000 | 41.5634 | 742,500,000 | 2012-06-30 |
| 3316 | 2012-07-13 | 308,652,005 | 100,000 | 41.5693 | 742,500,000 | 2012-06-30 |
| 3317 | 2012-07-12 | 308,552,005 | 0 | 41.5558 | 742,500,000 | 2012-06-30 |
| 3318 | 2012-07-11 | 308,552,005 | 0 | 41.5558 | 742,500,000 | 2012-06-30 |
| 3319 | 2012-07-10 | 308,552,005 | 20,000 | 41.5558 | 742,500,000 | 2012-06-30 |
| 3320 | 2012-07-09 | 308,532,005 | 0 | 41.5531 | 742,500,000 | 2012-06-30 |
| 3321 | 2012-07-06 | 308,532,005 | 0 | 41.5531 | 742,500,000 | 2012-06-30 |
| 3322 | 2012-07-05 | 308,532,005 | -8,000 | 41.5531 | 742,500,000 | 2012-06-30 |
| 3323 | 2012-07-04 | 308,540,005 | -188,000 | 41.5542 | 742,500,000 | 2012-06-30 |
| 3324 | 2012-07-03 | 308,728,005 | 0 | 41.5795 | 742,500,000 | 2012-06-30 |
| 3325 | 2012-06-29 | 308,728,005 | 52,000 | 41.5795 | 742,500,000 | 2012-05-31 |
| 3326 | 2012-06-28 | 308,676,005 | -68,000 | 41.5725 | 742,500,000 | 2012-05-31 |
| 3327 | 2012-06-27 | 308,744,005 | 84,000 | 41.5817 | 742,500,000 | 2012-05-31 |
| 3328 | 2012-06-26 | 308,660,005 | 24,000 | 41.5704 | 742,500,000 | 2012-05-31 |
| 3329 | 2012-06-25 | 308,636,005 | -24,000 | 41.5671 | 742,500,000 | 2012-05-31 |
| 3330 | 2012-06-22 | 308,660,005 | -60,000 | 41.5704 | 742,500,000 | 2012-05-31 |
| 3331 | 2012-06-21 | 308,720,005 | 40,000 | 41.5785 | 742,500,000 | 2012-05-31 |
| 3332 | 2012-06-20 | 308,680,005 | 20,000 | 41.5731 | 742,500,000 | 2012-05-31 |
| 3333 | 2012-06-19 | 308,660,005 | -92,000 | 41.5704 | 742,500,000 | 2012-05-31 |
| 3334 | 2012-06-18 | 308,752,005 | 52,000 | 41.5828 | 742,500,000 | 2012-05-31 |
| 3335 | 2012-06-15 | 308,700,005 | 40,000 | 41.5758 | 742,500,000 | 2012-05-31 |
| 3336 | 2012-06-14 | 308,660,005 | -48,000 | 41.5704 | 742,500,000 | 2012-05-31 |
| 3337 | 2012-06-13 | 308,708,005 | -64,000 | 41.5768 | 742,500,000 | 2012-05-31 |
| 3338 | 2012-06-12 | 308,772,005 | 52,000 | 41.5855 | 742,500,000 | 2012-05-31 |
| 3339 | 2012-06-11 | 308,720,005 | 124,000 | 41.5785 | 742,500,000 | 2012-05-31 |
| 3340 | 2012-06-08 | 308,596,005 | 0 | 41.5618 | 742,500,000 | 2012-05-31 |
| 3341 | 2012-06-07 | 308,596,005 | -128,000 | 41.5618 | 742,500,000 | 2012-05-31 |
| 3342 | 2012-06-06 | 308,724,005 | 112,000 | 41.5790 | 742,500,000 | 2012-05-31 |
| 3343 | 2012-06-05 | 308,612,005 | 8,000 | 41.5639 | 742,500,000 | 2012-05-31 |
| 3344 | 2012-06-04 | 308,604,005 | 96,000 | 41.5628 | 742,500,000 | 2012-05-31 |
| 3345 | 2012-06-01 | 308,508,005 | 0 | 41.5499 | 742,500,000 | 2012-05-31 |
| 3346 | 2012-05-31 | 308,508,005 | 380,000 | 41.5499 | 742,500,000 | 2012-05-31 |
| 3347 | 2012-05-30 | 308,128,005 | 60,000 | 41.4987 | 742,500,000 | 2012-04-30 |
| 3348 | 2012-05-29 | 308,068,005 | 100,000 | 41.4906 | 742,500,000 | 2012-04-30 |
| 3349 | 2012-05-28 | 307,968,005 | 40,000 | 41.4772 | 742,500,000 | 2012-04-30 |
| 3350 | 2012-05-25 | 307,928,005 | 176,000 | 41.4718 | 742,500,000 | 2012-04-30 |
| 3351 | 2012-05-24 | 307,752,005 | 44,000 | 41.4481 | 742,500,000 | 2012-04-30 |
| 3352 | 2012-05-23 | 307,708,005 | 0 | 41.4422 | 742,500,000 | 2012-04-30 |
| 3353 | 2012-05-22 | 307,708,005 | -196,000 | 41.4422 | 742,500,000 | 2012-04-30 |
| 3354 | 2012-05-21 | 307,904,005 | -4,000 | 41.4686 | 742,500,000 | 2012-04-30 |
| 3355 | 2012-05-18 | 307,908,005 | 196,000 | 41.4691 | 742,500,000 | 2012-04-30 |
| 3356 | 2012-05-17 | 307,712,005 | 304,000 | 41.4427 | 742,500,000 | 2012-04-30 |
| 3357 | 2012-05-16 | 307,408,005 | 168,000 | 41.4018 | 742,500,000 | 2012-04-30 |
| 3358 | 2012-05-15 | 307,240,005 | 52,000 | 41.3791 | 742,500,000 | 2012-04-30 |
| 3359 | 2012-05-14 | 307,188,005 | 40,000 | 41.3721 | 742,500,000 | 2012-04-30 |
| 3360 | 2012-05-11 | 307,148,005 | 100,000 | 41.3667 | 742,500,000 | 2012-04-30 |
| 3361 | 2012-05-10 | 307,048,005 | 124,000 | 41.3533 | 742,500,000 | 2012-04-30 |
| 3362 | 2012-05-09 | 306,924,005 | 24,000 | 41.3366 | 742,500,000 | 2012-04-30 |
| 3363 | 2012-05-08 | 306,900,005 | -112,000 | 41.3333 | 742,500,000 | 2012-04-30 |
| 3364 | 2012-05-07 | 307,012,005 | 60,000 | 41.3484 | 742,500,000 | 2012-04-30 |
| 3365 | 2012-05-04 | 306,952,005 | 212,000 | 41.3403 | 742,500,000 | 2012-04-30 |
| 3366 | 2012-05-03 | 306,740,005 | -4,000 | 41.3118 | 742,500,000 | 2012-04-30 |
| 3367 | 2012-05-02 | 306,744,005 | -24,000 | 41.3123 | 742,500,000 | 2012-04-30 |
| 3368 | 2012-04-30 | 306,768,005 | 460,000 | 41.3156 | 742,500,000 | 2012-04-30 |
| 3369 | 2012-04-27 | 306,308,005 | 264,000 | 41.2536 | 742,500,000 | 2012-03-31 |
| 3370 | 2012-04-26 | 306,044,005 | 20,000 | 41.2180 | 742,500,000 | 2012-03-31 |
| 3371 | 2012-04-25 | 306,024,005 | 0 | 41.2154 | 742,500,000 | 2012-03-31 |
| 3372 | 2012-04-24 | 306,024,005 | 328,000 | 41.2154 | 742,500,000 | 2012-03-31 |
| 3373 | 2012-04-23 | 305,696,005 | -60,000 | 41.1712 | 742,500,000 | 2012-03-31 |
| 3374 | 2012-04-20 | 305,756,005 | -52,000 | 41.1793 | 742,500,000 | 2012-03-31 |
| 3375 | 2012-04-19 | 305,808,005 | -16,000 | 41.1863 | 742,500,000 | 2012-03-31 |
| 3376 | 2012-04-18 | 305,824,005 | 200,000 | 41.1884 | 742,500,000 | 2012-03-31 |
| 3377 | 2012-04-17 | 305,624,005 | 188,000 | 41.1615 | 742,500,000 | 2012-03-31 |
| 3378 | 2012-04-16 | 305,436,005 | -60,000 | 41.1362 | 742,500,000 | 2012-03-31 |
| 3379 | 2012-04-13 | 305,496,005 | 492,000 | 41.1442 | 742,500,000 | 2012-03-31 |
| 3380 | 2012-04-12 | 305,004,005 | 228,000 | 41.0780 | 742,500,000 | 2012-03-31 |
| 3381 | 2012-04-11 | 304,776,005 | 56,000 | 41.0473 | 742,500,000 | 2012-03-31 |
| 3382 | 2012-04-10 | 304,720,005 | 516,000 | 41.0397 | 742,500,000 | 2012-03-31 |
| 3383 | 2012-04-05 | 304,204,005 | -8,000 | 40.9702 | 742,500,000 | 2012-03-31 |
| 3384 | 2012-04-03 | 304,212,005 | 76,000 | 40.9713 | 742,500,000 | 2012-03-31 |
| 3385 | 2012-04-02 | 304,136,005 | -56,000 | 40.9611 | 742,500,000 | 2012-03-31 |
| 3386 | 2012-03-30 | 304,192,005 | 108,000 | 40.9686 | 742,500,000 | 2012-02-29 |
| 3387 | 2012-03-29 | 304,084,005 | -140,000 | 40.9541 | 742,500,000 | 2012-02-29 |
| 3388 | 2012-03-28 | 304,224,005 | -16,000 | 40.9729 | 742,500,000 | 2012-02-29 |
| 3389 | 2012-03-27 | 304,240,005 | 12,000 | 40.9751 | 742,500,000 | 2012-02-29 |
| 3390 | 2012-03-26 | 304,228,005 | -52,000 | 40.9735 | 742,500,000 | 2012-02-29 |
| 3391 | 2012-03-23 | 304,280,005 | -72,000 | 40.9805 | 742,500,000 | 2012-02-29 |
| 3392 | 2012-03-22 | 304,352,005 | -100,000 | 40.9902 | 742,500,000 | 2012-02-29 |
| 3393 | 2012-03-21 | 304,452,005 | -156,000 | 41.0036 | 742,500,000 | 2012-02-29 |
| 3394 | 2012-03-20 | 304,608,005 | 176,000 | 41.0246 | 742,500,000 | 2012-02-29 |
| 3395 | 2012-03-19 | 304,432,005 | 80,000 | 41.0009 | 742,500,000 | 2012-02-29 |
| 3396 | 2012-03-16 | 304,352,005 | -4,000 | 40.9902 | 742,500,000 | 2012-02-29 |
| 3397 | 2012-03-15 | 304,356,005 | 32,000 | 40.9907 | 742,500,000 | 2012-02-29 |
| 3398 | 2012-03-14 | 304,324,005 | 60,000 | 40.9864 | 742,500,000 | 2012-02-29 |
| 3399 | 2012-03-13 | 304,264,005 | 180,000 | 40.9783 | 742,500,000 | 2012-02-29 |
| 3400 | 2012-03-12 | 304,084,005 | 12,000 | 40.9541 | 742,500,000 | 2012-02-29 |
| 3401 | 2012-03-09 | 304,072,005 | -68,000 | 40.9525 | 742,500,000 | 2012-02-29 |
| 3402 | 2012-03-08 | 304,140,005 | 336,000 | 40.9616 | 742,500,000 | 2012-02-29 |
| 3403 | 2012-03-07 | 303,804,005 | -40,000 | 40.9164 | 742,500,000 | 2012-02-29 |
| 3404 | 2012-03-06 | 303,844,005 | 60,000 | 40.9218 | 742,500,000 | 2012-02-29 |
| 3405 | 2012-03-05 | 303,784,005 | 120,068,000 | 40.9137 | 742,500,000 | 2012-02-29 |
| 3406 | 2012-03-02 | 183,716,005 | -328,000 | 24.7429 | 742,500,000 | 2012-02-29 |
| 3407 | 2012-03-01 | 184,044,005 | 64,000 | 24.7871 | 742,500,000 | 2012-02-29 |
| 3408 | 2012-02-29 | 183,980,005 | 60,000 | 24.7785 | 742,500,000 | 2012-02-29 |
| 3409 | 2012-02-28 | 183,920,005 | -200,000 | 24.7704 | 742,500,000 | 2012-01-31 |
| 3410 | 2012-02-27 | 184,120,005 | 92,000 | 24.7973 | 742,500,000 | 2012-01-31 |
| 3411 | 2012-02-24 | 184,028,005 | 280,000 | 24.7849 | 742,500,000 | 2012-01-31 |
| 3412 | 2012-02-23 | 183,748,005 | -64,000 | 24.7472 | 742,500,000 | 2012-01-31 |
| 3413 | 2012-02-22 | 183,812,005 | 232,000 | 24.7558 | 742,500,000 | 2012-01-31 |
| 3414 | 2012-02-21 | 183,580,005 | -712,000 | 24.7246 | 742,500,000 | 2012-01-31 |
| 3415 | 2012-02-20 | 184,292,005 | -68,000 | 24.8205 | 742,500,000 | 2012-01-31 |
| 3416 | 2012-02-17 | 184,360,005 | -276,000 | 24.8296 | 742,500,000 | 2012-01-31 |
| 3417 | 2012-02-16 | 184,636,005 | -344,000 | 24.8668 | 742,500,000 | 2012-01-31 |
| 3418 | 2012-02-15 | 184,980,005 | -1,100,000 | 24.9131 | 742,500,000 | 2012-01-31 |
| 3419 | 2012-02-14 | 186,080,005 | -272,000 | 25.0613 | 742,500,000 | 2012-01-31 |
| 3420 | 2012-02-13 | 186,352,005 | -264,000 | 25.0979 | 742,500,000 | 2012-01-31 |
| 3421 | 2012-02-10 | 186,616,005 | -476,000 | 25.1335 | 742,500,000 | 2012-01-31 |
| 3422 | 2012-02-09 | 187,092,005 | -400,000 | 25.1976 | 742,500,000 | 2012-01-31 |
| 3423 | 2012-02-08 | 187,492,005 | -228,000 | 25.2514 | 742,500,000 | 2012-01-31 |
| 3424 | 2012-02-07 | 187,720,005 | -520,000 | 25.2822 | 742,500,000 | 2012-01-31 |
| 3425 | 2012-02-06 | 188,240,005 | -36,000 | 25.3522 | 742,500,000 | 2012-01-31 |
| 3426 | 2012-02-03 | 188,276,005 | -1,624,000 | 25.3570 | 742,500,000 | 2012-01-31 |
| 3427 | 2012-02-02 | 189,900,005 | -376,000 | 25.5758 | 742,500,000 | 2012-01-31 |
| 3428 | 2012-02-01 | 190,276,005 | 4,000 | 25.6264 | 742,500,000 | 2012-01-31 |
| 3429 | 2012-01-31 | 190,272,005 | -188,000 | 25.6259 | 742,500,000 | 2012-01-31 |
| 3430 | 2012-01-30 | 190,460,005 | -100,000 | 25.6512 | 742,500,000 | 2011-12-31 |
| 3431 | 2012-01-27 | 190,560,005 | 60,000 | 25.6646 | 742,500,000 | 2011-12-31 |
| 3432 | 2012-01-26 | 190,500,005 | -220,000 | 25.6566 | 742,500,000 | 2011-12-31 |
| 3433 | 2012-01-20 | 190,720,005 | -76,000 | 25.6862 | 742,500,000 | 2011-12-31 |
| 3434 | 2012-01-19 | 190,796,005 | -36,000 | 25.6964 | 742,500,000 | 2011-12-31 |
| 3435 | 2012-01-18 | 190,832,005 | -492,000 | 25.7013 | 742,500,000 | 2011-12-31 |
| 3436 | 2012-01-17 | 191,324,005 | 0 | 25.7675 | 742,500,000 | 2011-12-31 |
| 3437 | 2012-01-16 | 191,324,005 | 16,000 | 25.7675 | 742,500,000 | 2011-12-31 |
| 3438 | 2012-01-13 | 191,308,005 | -40,000 | 25.7654 | 742,500,000 | 2011-12-31 |
| 3439 | 2012-01-12 | 191,348,005 | 0 | 25.7708 | 742,500,000 | 2011-12-31 |
| 3440 | 2012-01-11 | 191,348,005 | -228,000 | 25.7708 | 742,500,000 | 2011-12-31 |
| 3441 | 2012-01-10 | 191,576,005 | 80,000 | 25.8015 | 742,500,000 | 2011-12-31 |
| 3442 | 2012-01-09 | 191,496,005 | -388,000 | 25.7907 | 742,500,000 | 2011-12-31 |
| 3443 | 2012-01-06 | 191,884,005 | -996,000 | 25.8430 | 742,500,000 | 2011-12-31 |
| 3444 | 2012-01-05 | 192,880,005 | -8,000 | 25.9771 | 742,500,000 | 2011-12-31 |
| 3445 | 2012-01-04 | 192,888,005 | -8,000 | 25.9782 | 742,500,000 | 2011-12-31 |
| 3446 | 2012-01-03 | 192,896,005 | 32,000 | 25.9793 | 742,500,000 | 2011-12-31 |
| 3447 | 2011-12-30 | 192,864,005 | -156,000 | 25.9750 | 742,500,000 | 2011-11-30 |
| 3448 | 2011-12-29 | 193,020,005 | -32,000 | 25.9960 | 742,500,000 | 2011-11-30 |
| 3449 | 2011-12-28 | 193,052,005 | 0 | 26.0003 | 742,500,000 | 2011-11-30 |
| 3450 | 2011-12-23 | 193,052,005 | -464,000 | 26.0003 | 742,500,000 | 2011-11-30 |
| 3451 | 2011-12-22 | 193,516,005 | -12,000 | 26.0628 | 742,500,000 | 2011-11-30 |
| 3452 | 2011-12-21 | 193,528,005 | -116,000 | 26.0644 | 742,500,000 | 2011-11-30 |
| 3453 | 2011-12-20 | 193,644,005 | -4,000 | 26.0800 | 742,500,000 | 2011-11-30 |
| 3454 | 2011-12-19 | 193,648,005 | -88,000 | 26.0805 | 742,500,000 | 2011-11-30 |
| 3455 | 2011-12-16 | 193,736,005 | -60,000 | 26.0924 | 742,500,000 | 2011-11-30 |
| 3456 | 2011-12-15 | 193,796,005 | 56,000 | 26.1005 | 742,500,000 | 2011-11-30 |
| 3457 | 2011-12-14 | 193,740,005 | 0 | 26.0929 | 742,500,000 | 2011-11-30 |
| 3458 | 2011-12-13 | 193,740,005 | -16,000 | 26.0929 | 742,500,000 | 2011-11-30 |
| 3459 | 2011-12-12 | 193,756,005 | -828,000 | 26.0951 | 742,500,000 | 2011-11-30 |
| 3460 | 2011-12-09 | 194,584,005 | -28,000 | 26.2066 | 742,500,000 | 2011-11-30 |
| 3461 | 2011-12-08 | 194,612,005 | -96,000 | 26.2104 | 742,500,000 | 2011-11-30 |
| 3462 | 2011-12-07 | 194,708,005 | -132,000 | 26.2233 | 742,500,000 | 2011-11-30 |
| 3463 | 2011-12-06 | 194,840,005 | -672,000 | 26.2411 | 742,500,000 | 2011-11-30 |
| 3464 | 2011-12-05 | 195,512,005 | 96,000 | 26.3316 | 742,500,000 | 2011-11-30 |
| 3465 | 2011-12-02 | 195,416,005 | 0 | 26.3187 | 742,500,000 | 2011-11-30 |
| 3466 | 2011-12-01 | 195,416,005 | -512,000 | 26.3187 | 742,500,000 | 2011-11-30 |
| 3467 | 2011-11-30 | 195,928,005 | 20,000 | 26.3876 | 742,500,000 | 2011-11-30 |
| 3468 | 2011-11-29 | 195,908,005 | -124,000 | 26.3849 | 742,500,000 | 2011-10-31 |
| 3469 | 2011-11-28 | 196,032,005 | -96,000 | 26.4016 | 742,500,000 | 2011-10-31 |
| 3470 | 2011-11-25 | 196,128,005 | 104,000 | 26.4145 | 742,500,000 | 2011-10-31 |
| 3471 | 2011-11-24 | 196,024,005 | -556,000 | 26.4005 | 742,500,000 | 2011-10-31 |
| 3472 | 2011-11-23 | 196,580,005 | -92,000 | 26.4754 | 742,500,000 | 2011-10-31 |
| 3473 | 2011-11-22 | 196,672,005 | -696,000 | 26.4878 | 742,500,000 | 2011-10-31 |
| 3474 | 2011-11-21 | 197,368,005 | -1,008,000 | 26.5815 | 742,500,000 | 2011-10-31 |
| 3475 | 2011-11-18 | 198,376,005 | -392,000 | 26.7173 | 742,500,000 | 2011-10-31 |
| 3476 | 2011-11-17 | 198,768,005 | -12,000 | 26.7701 | 742,500,000 | 2011-10-31 |
| 3477 | 2011-11-16 | 198,780,005 | -672,000 | 26.7717 | 742,500,000 | 2011-10-31 |
| 3478 | 2011-11-15 | 199,452,005 | -424,000 | 26.8622 | 742,500,000 | 2011-10-31 |
| 3479 | 2011-11-14 | 199,876,005 | 308,000 | 26.9193 | 742,500,000 | 2011-10-31 |
| 3480 | 2011-11-11 | 199,568,005 | -20,000 | 26.8778 | 742,500,000 | 2011-10-31 |
| 3481 | 2011-11-10 | 199,588,005 | -244,000 | 26.8805 | 742,500,000 | 2011-10-31 |
| 3482 | 2011-11-09 | 199,832,005 | 84,000 | 26.9134 | 742,500,000 | 2011-10-31 |
| 3483 | 2011-11-08 | 199,748,005 | 0 | 26.9021 | 742,500,000 | 2011-10-31 |
| 3484 | 2011-11-07 | 199,748,005 | -760,000 | 26.9021 | 742,500,000 | 2011-10-31 |
| 3485 | 2011-11-04 | 200,508,005 | -136,000 | 27.0044 | 742,500,000 | 2011-10-31 |
| 3486 | 2011-11-03 | 200,644,005 | 12,000 | 27.0228 | 742,500,000 | 2011-10-31 |
| 3487 | 2011-11-02 | 200,632,005 | 20,000 | 27.0211 | 742,500,000 | 2011-10-31 |
| 3488 | 2011-11-01 | 200,612,005 | -88,000 | 27.0185 | 742,500,000 | 2011-10-31 |
| 3489 | 2011-10-31 | 200,700,005 | 64,000 | 27.0303 | 742,500,000 | 2011-10-31 |
| 3490 | 2011-10-28 | 200,636,005 | 0 | 27.0217 | 742,500,000 | 2011-09-30 |
| 3491 | 2011-10-27 | 200,636,005 | 4,000 | 27.0217 | 742,500,000 | 2011-09-30 |
| 3492 | 2011-10-26 | 200,632,005 | -100,000 | 27.0211 | 742,500,000 | 2011-09-30 |
| 3493 | 2011-10-25 | 200,732,005 | 0 | 27.0346 | 742,500,000 | 2011-09-30 |
| 3494 | 2011-10-24 | 200,732,005 | -204,000 | 27.0346 | 742,500,000 | 2011-09-30 |
| 3495 | 2011-10-21 | 200,936,005 | 0 | 27.0621 | 742,500,000 | 2011-09-30 |
| 3496 | 2011-10-20 | 200,936,005 | -408,000 | 27.0621 | 742,500,000 | 2011-09-30 |
| 3497 | 2011-10-19 | 201,344,005 | -284,000 | 27.1170 | 742,500,000 | 2011-09-30 |
| 3498 | 2011-10-18 | 201,628,005 | 188,000 | 27.1553 | 742,500,000 | 2011-09-30 |
| 3499 | 2011-10-17 | 201,440,005 | 268,000 | 27.1300 | 742,500,000 | 2011-09-30 |
| 3500 | 2011-10-14 | 201,172,005 | 168,000 | 27.0939 | 742,500,000 | 2011-09-30 |
| 3501 | 2011-10-13 | 201,004,005 | 84,000 | 27.0712 | 742,500,000 | 2011-09-30 |
| 3502 | 2011-10-12 | 200,920,005 | -68,000 | 27.0599 | 742,500,000 | 2011-09-30 |
| 3503 | 2011-10-11 | 200,988,005 | 288,000 | 27.0691 | 742,500,000 | 2011-09-30 |
| 3504 | 2011-10-10 | 200,700,005 | -296,000 | 27.0303 | 742,500,000 | 2011-09-30 |
| 3505 | 2011-10-07 | 200,996,005 | -288,000 | 27.0702 | 742,500,000 | 2011-09-30 |
| 3506 | 2011-10-06 | 201,284,005 | -8,000 | 27.1090 | 742,500,000 | 2011-09-30 |
| 3507 | 2011-10-04 | 201,292,005 | -52,000 | 27.1100 | 742,500,000 | 2011-09-30 |
| 3508 | 2011-10-03 | 201,344,005 | -92,000 | 27.1170 | 742,500,000 | 2011-09-30 |
| 3509 | 2011-09-30 | 201,436,005 | -120,000 | 27.1294 | 742,500,000 | 2011-09-30 |
| 3510 | 2011-09-29 | 201,556,005 | 0 | 27.1456 | 742,500,000 | 2011-08-31 |
| 3511 | 2011-09-28 | 201,556,005 | -88,000 | 27.1456 | 742,500,000 | 2011-08-31 |
| 3512 | 2011-09-27 | 201,644,005 | -132,000 | 27.1574 | 742,500,000 | 2011-08-31 |
| 3513 | 2011-09-26 | 201,776,005 | -40,000 | 27.1752 | 742,500,000 | 2011-08-31 |
| 3514 | 2011-09-23 | 201,816,005 | -216,000 | 27.1806 | 742,500,000 | 2011-08-31 |
| 3515 | 2011-09-22 | 202,032,005 | 404,000 | 27.2097 | 742,500,000 | 2011-08-31 |
| 3516 | 2011-09-21 | 201,628,005 | 0 | 27.1553 | 742,500,000 | 2011-08-31 |
| 3517 | 2011-09-20 | 201,628,005 | -24,000 | 27.1553 | 742,500,000 | 2011-08-31 |
| 3518 | 2011-09-19 | 201,652,005 | -48,000 | 27.1585 | 742,500,000 | 2011-08-31 |
| 3519 | 2011-09-16 | 201,700,005 | -186,000 | 27.1650 | 742,500,000 | 2011-08-31 |
| 3520 | 2011-09-15 | 201,886,005 | -28,000 | 27.1900 | 742,500,000 | 2011-08-31 |
| 3521 | 2011-09-14 | 201,914,005 | -24,000 | 27.1938 | 742,500,000 | 2011-08-31 |
| 3522 | 2011-09-12 | 201,938,005 | -32,000 | 27.1970 | 742,500,000 | 2011-08-31 |
| 3523 | 2011-09-09 | 201,970,005 | -56,000 | 27.2013 | 742,500,000 | 2011-08-31 |
| 3524 | 2011-09-08 | 202,026,005 | 196,000 | 27.2089 | 742,500,000 | 2011-08-31 |
| 3525 | 2011-09-07 | 201,830,005 | -52,000 | 27.1825 | 742,500,000 | 2011-08-31 |
| 3526 | 2011-09-06 | 201,882,005 | 64,000 | 27.1895 | 742,500,000 | 2011-08-31 |
| 3527 | 2011-09-05 | 201,818,005 | 108,000 | 27.1809 | 742,500,000 | 2011-08-31 |
| 3528 | 2011-09-02 | 201,710,005 | 116,000 | 27.1663 | 742,500,000 | 2011-08-31 |
| 3529 | 2011-09-01 | 201,594,005 | -132,000 | 27.1507 | 742,500,000 | 2011-08-31 |
| 3530 | 2011-08-31 | 201,726,005 | -12,000 | 27.1685 | 742,500,000 | 2011-08-31 |
| 3531 | 2011-08-30 | 201,738,005 | -124,000 | 27.1701 | 742,500,000 | 2011-07-31 |
| 3532 | 2011-08-29 | 201,862,005 | 236,000 | 27.1868 | 742,500,000 | 2011-07-31 |
| 3533 | 2011-08-26 | 201,626,005 | 35,000 | 27.1550 | 742,500,000 | 2011-07-31 |
| 3534 | 2011-08-25 | 201,591,005 | 104,000 | 27.1503 | 742,500,000 | 2011-07-31 |
| 3535 | 2011-08-24 | 201,487,005 | 144,000 | 27.1363 | 742,500,000 | 2011-07-31 |
| 3536 | 2011-08-23 | 201,343,005 | 112,000 | 27.1169 | 742,500,000 | 2011-07-31 |
| 3537 | 2011-08-22 | 201,231,005 | 160,000 | 27.1018 | 742,500,000 | 2011-07-31 |
| 3538 | 2011-08-19 | 201,071,005 | 52,000 | 27.0803 | 742,500,000 | 2011-07-31 |
| 3539 | 2011-08-18 | 201,019,005 | 68,000 | 27.0733 | 742,500,000 | 2011-07-31 |
| 3540 | 2011-08-17 | 200,951,005 | -12,000 | 27.0641 | 742,500,000 | 2011-07-31 |
| 3541 | 2011-08-16 | 200,963,005 | -88,000 | 27.0657 | 742,500,000 | 2011-07-31 |
| 3542 | 2011-08-15 | 201,051,005 | -56,000 | 27.0776 | 742,500,000 | 2011-07-31 |
| 3543 | 2011-08-12 | 201,107,005 | -132,000 | 27.0851 | 742,500,000 | 2011-07-31 |
| 3544 | 2011-08-11 | 201,239,005 | 268,000 | 27.1029 | 742,500,000 | 2011-07-31 |
| 3545 | 2011-08-10 | 200,971,005 | 680,000 | 27.0668 | 742,500,000 | 2011-07-31 |
| 3546 | 2011-08-09 | 200,291,005 | 444,000 | 26.9752 | 742,500,000 | 2011-07-31 |
| 3547 | 2011-08-08 | 199,847,005 | 116,000 | 26.9154 | 742,500,000 | 2011-07-31 |
| 3548 | 2011-08-05 | 199,731,005 | -52,000 | 26.8998 | 742,500,000 | 2011-07-31 |
| 3549 | 2011-08-04 | 199,783,005 | -6,000 | 26.9068 | 742,500,000 | 2011-07-31 |
| 3550 | 2011-08-03 | 199,789,005 | 56,000 | 26.9076 | 742,500,000 | 2011-07-31 |
| 3551 | 2011-08-02 | 199,733,005 | 28,000 | 26.9001 | 742,500,000 | 2011-07-31 |
| 3552 | 2011-08-01 | 199,705,005 | 72,000 | 26.8963 | 742,500,000 | 2011-07-31 |
| 3553 | 2011-07-29 | 199,633,005 | -152,000 | 26.8866 | 742,500,000 | 2011-06-30 |
| 3554 | 2011-07-28 | 199,785,005 | 44,000 | 26.9071 | 742,500,000 | 2011-06-30 |
| 3555 | 2011-07-27 | 199,741,005 | 24,000 | 26.9011 | 742,500,000 | 2011-06-30 |
| 3556 | 2011-07-26 | 199,717,005 | 24,000 | 26.8979 | 742,500,000 | 2011-06-30 |
| 3557 | 2011-07-25 | 199,693,005 | -32,000 | 26.8947 | 742,500,000 | 2011-06-30 |
| 3558 | 2011-07-22 | 199,725,005 | 0 | 26.8990 | 742,500,000 | 2011-06-30 |
| 3559 | 2011-07-21 | 199,725,005 | -84,000 | 26.8990 | 742,500,000 | 2011-06-30 |
| 3560 | 2011-07-20 | 199,809,005 | -108,000 | 26.9103 | 742,500,000 | 2011-06-30 |
| 3561 | 2011-07-19 | 199,917,005 | -60,000 | 26.9248 | 742,500,000 | 2011-06-30 |
| 3562 | 2011-07-18 | 199,977,005 | 0 | 26.9329 | 742,500,000 | 2011-06-30 |
| 3563 | 2011-07-15 | 199,977,005 | 488,000 | 26.9329 | 742,500,000 | 2011-06-30 |
| 3564 | 2011-07-14 | 199,489,005 | 72,000 | 26.8672 | 742,500,000 | 2011-06-30 |
| 3565 | 2011-07-13 | 199,417,005 | 316,000 | 26.8575 | 742,500,000 | 2011-06-30 |
| 3566 | 2011-07-12 | 199,101,005 | 2,468,000 | 26.8150 | 742,500,000 | 2011-06-30 |
| 3567 | 2011-07-11 | 196,633,005 | -44,000 | 26.4826 | 742,500,000 | 2011-06-30 |
| 3568 | 2011-07-08 | 196,677,005 | 16,000 | 26.4885 | 742,500,000 | 2011-06-30 |
| 3569 | 2011-07-07 | 196,661,005 | -156,000 | 26.4863 | 742,500,000 | 2011-06-30 |
| 3570 | 2011-07-06 | 196,817,005 | -128,000 | 26.5073 | 742,500,000 | 2011-06-30 |
| 3571 | 2011-07-05 | 196,945,005 | 224,000 | 26.5246 | 742,500,000 | 2011-06-30 |
| 3572 | 2011-07-04 | 196,721,005 | 544,000 | 26.4944 | 742,500,000 | 2011-06-30 |
| 3573 | 2011-06-30 | 196,177,005 | 332,000 | 26.4211 | 742,500,000 | 2011-06-30 |
| 3574 | 2011-06-29 | 195,845,005 | -76,000 | 26.3764 | 742,500,000 | 2011-05-31 |
| 3575 | 2011-06-28 | 195,921,005 | 72,000 | 26.3867 | 742,500,000 | 2011-05-31 |
| 3576 | 2011-06-27 | 195,849,005 | 44,000 | 26.3770 | 742,500,000 | 2011-05-31 |
| 3577 | 2011-06-24 | 195,805,005 | -132,000 | 26.3710 | 742,500,000 | 2011-05-31 |
| 3578 | 2011-06-23 | 195,937,005 | 192,000 | 26.3888 | 742,500,000 | 2011-05-31 |
| 3579 | 2011-06-22 | 195,745,005 | -36,000 | 26.3630 | 742,500,000 | 2011-05-31 |
| 3580 | 2011-06-21 | 195,781,005 | -4,000 | 26.3678 | 742,500,000 | 2011-05-31 |
| 3581 | 2011-06-20 | 195,785,005 | 84,000 | 26.3684 | 742,500,000 | 2011-05-31 |
| 3582 | 2011-06-17 | 195,701,005 | -20,000 | 26.3570 | 742,500,000 | 2011-05-31 |
| 3583 | 2011-06-16 | 195,721,005 | -20,000 | 26.3597 | 742,500,000 | 2011-05-31 |
| 3584 | 2011-06-15 | 195,741,005 | -168,000 | 26.3624 | 742,500,000 | 2011-05-31 |
| 3585 | 2011-06-14 | 195,909,005 | -64,000 | 26.3851 | 742,500,000 | 2011-05-31 |
| 3586 | 2011-06-13 | 195,973,005 | 180,000 | 26.3937 | 742,500,000 | 2011-05-31 |
| 3587 | 2011-06-10 | 195,793,005 | 9,000 | 26.3694 | 742,500,000 | 2011-05-31 |
| 3588 | 2011-06-09 | 195,784,005 | -84,000 | 26.3682 | 742,500,000 | 2011-05-31 |
| 3589 | 2011-06-08 | 195,868,005 | 100,000 | 26.3795 | 742,500,000 | 2011-05-31 |
| 3590 | 2011-06-07 | 195,768,005 | 16,000 | 26.3661 | 742,500,000 | 2011-05-31 |
| 3591 | 2011-06-03 | 195,752,005 | 116,000 | 26.3639 | 742,500,000 | 2011-05-31 |
| 3592 | 2011-06-02 | 195,636,005 | 160,000 | 26.3483 | 742,500,000 | 2011-05-31 |
| 3593 | 2011-06-01 | 195,476,005 | 68,000 | 26.3267 | 742,500,000 | 2011-05-31 |
| 3594 | 2011-05-31 | 195,408,005 | 104,000 | 26.3176 | 742,500,000 | 2011-05-31 |
| 3595 | 2011-05-30 | 195,304,005 | 40,000 | 26.3036 | 742,500,000 | 2011-04-30 |
| 3596 | 2011-05-27 | 195,264,005 | 364,000 | 26.2982 | 742,500,000 | 2011-04-30 |
| 3597 | 2011-05-26 | 194,900,005 | 584,000 | 26.2492 | 742,500,000 | 2011-04-30 |
| 3598 | 2011-05-25 | 194,316,005 | 220,000 | 26.1705 | 742,500,000 | 2011-04-30 |
| 3599 | 2011-05-24 | 194,096,005 | -460,000 | 26.1409 | 742,500,000 | 2011-04-30 |
| 3600 | 2011-05-23 | 194,556,005 | 12,000 | 26.2028 | 742,500,000 | 2011-04-30 |
| 3601 | 2011-05-20 | 194,544,005 | 420,000 | 26.2012 | 742,500,000 | 2011-04-30 |
| 3602 | 2011-05-19 | 194,124,005 | 752,000 | 26.1446 | 742,500,000 | 2011-04-30 |
| 3603 | 2011-05-18 | 193,372,005 | 200,000 | 26.0434 | 742,500,000 | 2011-04-30 |
| 3604 | 2011-05-17 | 193,172,005 | 400,000 | 26.0164 | 742,500,000 | 2011-04-30 |
| 3605 | 2011-05-16 | 192,772,005 | -24,000 | 25.9626 | 742,500,000 | 2011-04-30 |
| 3606 | 2011-05-13 | 192,796,005 | 424,000 | 25.9658 | 742,500,000 | 2011-04-30 |
| 3607 | 2011-05-12 | 192,372,005 | 172,000 | 25.9087 | 742,500,000 | 2011-04-30 |
| 3608 | 2011-05-11 | 192,200,005 | -224,000 | 25.8855 | 742,500,000 | 2011-04-30 |
| 3609 | 2011-05-09 | 192,424,005 | -316,000 | 25.9157 | 742,500,000 | 2011-04-30 |
| 3610 | 2011-05-06 | 192,740,005 | -244,000 | 25.9582 | 742,500,000 | 2011-04-30 |
| 3611 | 2011-05-05 | 192,984,005 | 40,000 | 25.9911 | 742,500,000 | 2011-04-30 |
| 3612 | 2011-05-04 | 192,944,005 | 424,000 | 25.9857 | 742,500,000 | 2011-04-30 |
| 3613 | 2011-05-03 | 192,520,005 | 100,000 | 25.9286 | 742,500,000 | 2011-04-30 |
| 3614 | 2011-04-29 | 192,420,005 | -168,000 | 25.9152 | 742,500,000 | 2011-03-31 |
| 3615 | 2011-04-28 | 192,588,005 | -40,000 | 25.9378 | 742,500,000 | 2011-03-31 |
| 3616 | 2011-04-27 | 192,628,005 | -136,000 | 25.9432 | 742,500,000 | 2011-03-31 |
| 3617 | 2011-04-26 | 192,764,005 | 324,000 | 25.9615 | 742,500,000 | 2011-03-31 |
| 3618 | 2011-04-21 | 192,440,005 | 828,000 | 25.9178 | 742,500,000 | 2011-03-31 |
| 3619 | 2011-04-20 | 191,612,005 | 1,652,000 | 25.8063 | 742,500,000 | 2011-03-31 |
| 3620 | 2011-04-19 | 189,960,005 | 112,000 | 25.5838 | 742,500,000 | 2011-03-31 |
| 3621 | 2011-04-18 | 189,848,005 | 364,000 | 25.5688 | 742,500,000 | 2011-03-31 |
| 3622 | 2011-04-15 | 189,484,005 | -124,000 | 25.5197 | 742,500,000 | 2011-03-31 |
| 3623 | 2011-04-14 | 189,608,005 | -12,000 | 25.5364 | 742,500,000 | 2011-03-31 |
| 3624 | 2011-04-13 | 189,620,005 | 216,000 | 25.5380 | 742,500,000 | 2011-03-31 |
| 3625 | 2011-04-12 | 189,404,005 | 64,000 | 25.5090 | 742,500,000 | 2011-03-31 |
| 3626 | 2011-04-11 | 189,340,005 | 92,000 | 25.5003 | 742,500,000 | 2011-03-31 |
| 3627 | 2011-04-08 | 189,248,005 | 784,000 | 25.4879 | 742,500,000 | 2011-03-31 |
| 3628 | 2011-04-07 | 188,464,005 | -1,328,000 | 25.3824 | 742,500,000 | 2011-03-31 |
| 3629 | 2011-04-06 | 189,792,005 | 444,000 | 25.5612 | 742,500,000 | 2011-03-31 |
| 3630 | 2011-04-04 | 189,348,005 | 108,000 | 25.5014 | 742,500,000 | 2011-03-31 |
| 3631 | 2011-04-01 | 189,240,005 | -32,000 | 25.4869 | 742,500,000 | 2011-03-31 |
| 3632 | 2011-03-31 | 189,272,005 | -108,000 | 25.4912 | 742,500,000 | 2011-03-31 |
| 3633 | 2011-03-30 | 189,380,005 | 96,000 | 25.5057 | 742,500,000 | 2011-02-28 |
| 3634 | 2011-03-29 | 189,284,005 | -152,000 | 25.4928 | 742,500,000 | 2011-02-28 |
| 3635 | 2011-03-28 | 189,436,005 | -44,000 | 25.5133 | 742,500,000 | 2011-02-28 |
| 3636 | 2011-03-25 | 189,480,005 | 296,000 | 25.5192 | 742,500,000 | 2011-02-28 |
| 3637 | 2011-03-24 | 189,184,005 | -64,000 | 25.4793 | 742,500,000 | 2011-02-28 |
| 3638 | 2011-03-23 | 189,248,005 | 80,005 | 25.4879 | 742,500,000 | 2011-02-28 |
| 3639 | 2011-03-22 | 189,168,000 | 124,000 | 25.4772 | 742,500,000 | 2011-02-28 |
| 3640 | 2011-03-21 | 189,044,000 | 1,464,000 | 25.4605 | 742,500,000 | 2011-02-28 |
| 3641 | 2011-03-18 | 187,580,000 | -72,000 | 25.2633 | 742,500,000 | 2011-02-28 |
| 3642 | 2011-03-17 | 187,652,000 | 788,000 | 25.2730 | 742,500,000 | 2011-02-28 |
| 3643 | 2011-03-16 | 186,864,000 | -52,000 | 25.1669 | 742,500,000 | 2011-02-28 |
| 3644 | 2011-03-15 | 186,916,000 | 364,000 | 25.1739 | 742,500,000 | 2011-02-28 |
| 3645 | 2011-03-14 | 186,552,000 | 984,000 | 25.1248 | 742,500,000 | 2011-02-28 |
| 3646 | 2011-03-11 | 185,568,000 | -1,892,000 | 24.9923 | 742,500,000 | 2011-02-28 |
| 3647 | 2011-03-10 | 187,460,000 | 96,000 | 25.2471 | 742,500,000 | 2011-02-28 |
| 3648 | 2011-03-09 | 187,364,000 | 132,000 | 25.2342 | 742,500,000 | 2011-02-28 |
| 3649 | 2011-03-08 | 187,232,000 | -56,000 | 25.2164 | 742,500,000 | 2011-02-28 |
| 3650 | 2011-03-07 | 187,288,000 | -4,000 | 25.2240 | 742,500,000 | 2011-02-28 |
| 3651 | 2011-03-04 | 187,292,000 | -292,000 | 25.2245 | 742,500,000 | 2011-02-28 |
| 3652 | 2011-03-03 | 187,584,000 | -92,000 | 25.2638 | 742,500,000 | 2011-02-28 |
| 3653 | 2011-03-02 | 187,676,000 | 244,000 | 25.2762 | 742,500,000 | 2011-02-28 |
| 3654 | 2011-03-01 | 187,432,000 | -44,000 | 25.2434 | 742,500,000 | 2011-02-28 |
| 3655 | 2011-02-28 | 187,476,000 | 204,000 | 25.2493 | 742,500,000 | 2011-02-28 |
| 3656 | 2011-02-25 | 187,272,000 | -100,000 | 25.2218 | 742,500,000 | 2011-01-31 |
| 3657 | 2011-02-24 | 187,372,000 | 324,000 | 25.2353 | 742,500,000 | 2011-01-31 |
| 3658 | 2011-02-23 | 187,048,000 | 52,000 | 25.1916 | 742,500,000 | 2011-01-31 |
| 3659 | 2011-02-22 | 186,996,000 | -16,000 | 25.1846 | 742,500,000 | 2011-01-31 |
| 3660 | 2011-02-21 | 187,012,000 | -148,000 | 25.1868 | 742,500,000 | 2011-01-31 |
| 3661 | 2011-02-18 | 187,160,000 | -324,000 | 25.2067 | 742,500,000 | 2011-01-31 |
| 3662 | 2011-02-17 | 187,484,000 | 192,000 | 25.2504 | 742,500,000 | 2011-01-31 |
| 3663 | 2011-02-16 | 187,292,000 | 188,000 | 25.2245 | 742,500,000 | 2011-01-31 |
| 3664 | 2011-02-15 | 187,104,000 | 56,000 | 25.1992 | 742,500,000 | 2011-01-31 |
| 3665 | 2011-02-14 | 187,048,000 | -308,000 | 25.1916 | 742,500,000 | 2011-01-31 |
| 3666 | 2011-02-11 | 187,356,000 | 428,000 | 25.2331 | 742,500,000 | 2011-01-31 |
| 3667 | 2011-02-10 | 186,928,000 | -4,000 | 25.1755 | 742,500,000 | 2011-01-31 |
| 3668 | 2011-02-09 | 186,932,000 | 112,000 | 25.1760 | 742,500,000 | 2011-01-31 |
| 3669 | 2011-02-08 | 186,820,000 | 30,000 | 25.1609 | 742,500,000 | 2011-01-31 |
| 3670 | 2011-02-07 | 186,790,000 | -48,000 | 25.1569 | 742,500,000 | 2011-01-31 |
| 3671 | 2011-02-02 | 186,838,000 | 0 | 25.1634 | 742,500,000 | 2011-01-31 |
| 3672 | 2011-02-01 | 186,838,000 | 212,000 | 25.1634 | 742,500,000 | 2011-01-31 |
| 3673 | 2011-01-31 | 186,626,000 | 28,000 | 25.1348 | 742,500,000 | 2011-01-31 |
| 3674 | 2011-01-28 | 186,598,000 | -624,000 | 25.1310 | 742,500,000 | 2010-12-31 |
| 3675 | 2011-01-27 | 187,222,000 | -632,000 | 25.2151 | 742,500,000 | 2010-12-31 |
| 3676 | 2011-01-26 | 187,854,000 | 8,000 | 25.3002 | 742,500,000 | 2010-12-31 |
| 3677 | 2011-01-25 | 187,846,000 | -264,000 | 25.2991 | 742,500,000 | 2010-12-31 |
| 3678 | 2011-01-24 | 188,110,000 | 136,000 | 25.3347 | 742,500,000 | 2010-12-31 |
| 3679 | 2011-01-21 | 187,974,000 | 88,000 | 25.3164 | 742,500,000 | 2010-12-31 |
| 3680 | 2011-01-20 | 187,886,000 | -104,000 | 25.3045 | 742,500,000 | 2010-12-31 |
| 3681 | 2011-01-19 | 187,990,000 | -400,000 | 25.3185 | 742,500,000 | 2010-12-31 |
| 3682 | 2011-01-18 | 188,390,000 | -180,000 | 25.3724 | 742,500,000 | 2010-12-31 |
| 3683 | 2011-01-17 | 188,570,000 | 140,000 | 25.3966 | 742,500,000 | 2010-12-31 |
| 3684 | 2011-01-14 | 188,430,000 | 64,000 | 25.3778 | 742,500,000 | 2010-12-31 |
| 3685 | 2011-01-13 | 188,366,000 | 172,000 | 25.3692 | 742,500,000 | 2010-12-31 |
| 3686 | 2011-01-12 | 188,194,000 | -108,000 | 25.3460 | 742,500,000 | 2010-12-31 |
| 3687 | 2011-01-11 | 188,302,000 | -84,000 | 25.3605 | 742,500,000 | 2010-12-31 |
| 3688 | 2011-01-10 | 188,386,000 | -40,000 | 25.3719 | 742,500,000 | 2010-12-31 |
| 3689 | 2011-01-07 | 188,426,000 | 488,000 | 25.3772 | 742,500,000 | 2010-12-31 |
| 3690 | 2011-01-06 | 187,938,000 | 178,000 | 25.3115 | 742,500,000 | 2010-12-31 |
| 3691 | 2011-01-05 | 187,760,000 | -104,000 | 25.2875 | 742,500,000 | 2010-12-31 |
| 3692 | 2011-01-04 | 187,864,000 | -680,000 | 25.3015 | 742,500,000 | 2010-12-31 |
| 3693 | 2011-01-03 | 188,544,000 | -156,000 | 25.3931 | 742,500,000 | 2010-12-31 |
| 3694 | 2010-12-31 | 188,700,000 | 0 | 25.4141 | 742,500,000 | 2010-12-31 |
| 3695 | 2010-12-30 | 188,700,000 | 0 | 25.4141 | 742,500,000 | 2010-11-30 |
| 3696 | 2010-12-29 | 188,700,000 | -2,430,000 | 25.4141 | 742,500,000 | 2010-11-30 |
| 3697 | 2010-12-28 | 191,130,000 | 668,000 | 25.7414 | 742,500,000 | 2010-11-30 |
| 3698 | 2010-12-24 | 190,462,000 | 0 | 25.6514 | 742,500,000 | 2010-11-30 |
| 3699 | 2010-12-23 | 190,462,000 | 1,916,000 | 25.6514 | 742,500,000 | 2010-11-30 |
| 3700 | 2010-12-22 | 188,546,000 | 692,000 | 25.3934 | 742,500,000 | 2010-11-30 |
| 3701 | 2010-12-21 | 187,854,000 | 56,000 | 25.3002 | 742,500,000 | 2010-11-30 |
| 3702 | 2010-12-20 | 187,798,000 | -12,000 | 25.2927 | 742,500,000 | 2010-11-30 |
| 3703 | 2010-12-17 | 187,810,000 | -132,000 | 25.2943 | 742,500,000 | 2010-11-30 |
| 3704 | 2010-12-16 | 187,942,000 | -72,000 | 25.3121 | 742,500,000 | 2010-11-30 |
| 3705 | 2010-12-15 | 188,014,000 | 116,000 | 25.3218 | 742,500,000 | 2010-11-30 |
| 3706 | 2010-12-14 | 187,898,000 | 240,000 | 25.3061 | 742,500,000 | 2010-11-30 |
| 3707 | 2010-12-13 | 187,658,000 | 444,000 | 25.2738 | 742,500,000 | 2010-11-30 |
| 3708 | 2010-12-10 | 187,214,000 | -164,000 | 25.2140 | 742,500,000 | 2010-11-30 |
| 3709 | 2010-12-09 | 187,378,000 | -228,000 | 25.2361 | 742,500,000 | 2010-11-30 |
| 3710 | 2010-12-08 | 187,606,000 | -228,000 | 25.2668 | 742,500,000 | 2010-11-30 |
| 3711 | 2010-12-07 | 187,834,000 | -220,000 | 25.2975 | 742,500,000 | 2010-11-30 |
| 3712 | 2010-12-06 | 188,054,000 | -132,000 | 25.3271 | 742,500,000 | 2010-11-30 |
| 3713 | 2010-12-03 | 188,186,000 | -16,000 | 25.3449 | 742,500,000 | 2010-11-30 |
| 3714 | 2010-12-02 | 188,202,000 | 320,000 | 25.3471 | 742,500,000 | 2010-11-30 |
| 3715 | 2010-12-01 | 187,882,000 | -544,000 | 25.3040 | 742,500,000 | 2010-11-30 |
| 3716 | 2010-11-30 | 188,426,000 | -208,000 | 25.3772 | 742,500,000 | 2010-11-30 |
| 3717 | 2010-11-29 | 188,634,000 | -104,000 | 25.4053 | 742,500,000 | 2010-10-31 |
| 3718 | 2010-11-26 | 188,738,000 | -268,000 | 25.4193 | 742,500,000 | 2010-10-31 |
| 3719 | 2010-11-25 | 189,006,000 | -188,000 | 25.4554 | 742,500,000 | 2010-10-31 |
| 3720 | 2010-11-24 | 189,194,000 | -488,000 | 25.4807 | 742,500,000 | 2010-10-31 |
| 3721 | 2010-11-23 | 189,682,000 | -748,000 | 25.5464 | 742,500,000 | 2010-10-31 |
| 3722 | 2010-11-22 | 190,430,000 | -1,376,000 | 25.6471 | 742,500,000 | 2010-10-31 |
| 3723 | 2010-11-19 | 191,806,000 | -976,000 | 25.8325 | 742,500,000 | 2010-10-31 |
| 3724 | 2010-11-18 | 192,782,000 | -664,000 | 25.9639 | 742,500,000 | 2010-10-31 |
| 3725 | 2010-11-17 | 193,446,000 | -1,676,000 | 26.0533 | 742,500,000 | 2010-10-31 |
| 3726 | 2010-11-16 | 195,122,000 | 808,000 | 26.2791 | 742,500,000 | 2010-10-31 |
| 3727 | 2010-11-15 | 194,314,000 | 1,024,000 | 26.1702 | 742,500,000 | 2010-10-31 |
| 3728 | 2010-11-12 | 193,290,000 | -2,312,000 | 26.0323 | 742,500,000 | 2010-10-31 |
| 3729 | 2010-11-11 | 195,602,000 | 244,000 | 26.3437 | 742,500,000 | 2010-10-31 |
| 3730 | 2010-11-10 | 195,358,000 | -348,000 | 26.3108 | 742,500,000 | 2010-10-31 |
| 3731 | 2010-11-09 | 195,706,000 | -2,032,000 | 26.3577 | 742,500,000 | 2010-10-31 |
| 3732 | 2010-11-08 | 197,738,000 | -1,776,000 | 26.6314 | 742,500,000 | 2010-10-31 |
| 3733 | 2010-11-05 | 199,514,000 | -60,000 | 26.8706 | 742,500,000 | 2010-10-31 |
| 3734 | 2010-11-04 | 199,574,000 | -1,700,000 | 26.8787 | 742,500,000 | 2010-10-31 |
| 3735 | 2010-11-03 | 201,274,000 | -780,000 | 27.1076 | 742,500,000 | 2010-10-31 |
| 3736 | 2010-11-02 | 202,054,000 | -1,888,000 | 27.2127 | 742,500,000 | 2010-10-31 |
| 3737 | 2010-11-01 | 203,942,000 | 108,000 | 27.4669 | 742,500,000 | 2010-10-31 |
| 3738 | 2010-10-29 | 203,834,000 | 396,000 | 27.4524 | 742,500,000 | 2010-09-30 |
| 3739 | 2010-10-28 | 203,438,000 | -580,000 | 27.3991 | 742,500,000 | 2010-09-30 |
| 3740 | 2010-10-27 | 204,018,000 | 256,000 | 27.4772 | 742,500,000 | 2010-09-30 |
| 3741 | 2010-10-26 | 203,762,000 | 812,000 | 27.4427 | 742,500,000 | 2010-09-30 |
| 3742 | 2010-10-25 | 202,950,000 | -428,000 | 27.3333 | 742,500,000 | 2010-09-30 |
| 3743 | 2010-10-22 | 203,378,000 | 0 | 27.3910 | 742,500,000 | 2010-09-30 |
| 3744 | 2010-10-21 | 203,378,000 | -396,000 | 27.3910 | 742,500,000 | 2010-09-30 |
| 3745 | 2010-10-20 | 203,774,000 | 100,000 | 27.4443 | 742,500,000 | 2010-09-30 |
| 3746 | 2010-10-19 | 203,674,000 | 144,000 | 27.4308 | 742,500,000 | 2010-09-30 |
| 3747 | 2010-10-18 | 203,530,000 | -1,316,000 | 27.4114 | 742,500,000 | 2010-09-30 |
| 3748 | 2010-10-15 | 204,846,000 | 348,000 | 27.5887 | 742,500,000 | 2010-09-30 |
| 3749 | 2010-10-14 | 204,498,000 | -584,000 | 27.5418 | 742,500,000 | 2010-09-30 |
| 3750 | 2010-10-13 | 205,082,000 | 268,000 | 27.6205 | 742,500,000 | 2010-09-30 |
| 3751 | 2010-10-12 | 204,814,000 | -8,000 | 27.5844 | 742,500,000 | 2010-09-30 |
| 3752 | 2010-10-11 | 204,822,000 | -56,000 | 27.5855 | 742,500,000 | 2010-09-30 |
| 3753 | 2010-10-08 | 204,878,000 | -1,532,000 | 27.5930 | 742,500,000 | 2010-09-30 |
| 3754 | 2010-10-07 | 206,410,000 | 349,000 | 27.7993 | 742,500,000 | 2010-09-30 |
| 3755 | 2010-10-06 | 206,061,000 | 448,000 | 27.7523 | 742,500,000 | 2010-09-30 |
| 3756 | 2010-10-05 | 205,613,000 | -2,076,000 | 27.6920 | 742,500,000 | 2010-09-30 |
| 3757 | 2010-10-04 | 207,689,000 | -220,000 | 27.9716 | 742,500,000 | 2010-09-30 |
| 3758 | 2010-09-30 | 207,909,000 | -52,000 | 28.0012 | 742,500,000 | 2010-09-30 |
| 3759 | 2010-09-29 | 207,961,000 | -1,484,000 | 28.0082 | 742,500,000 | 2010-08-31 |
| 3760 | 2010-09-28 | 209,445,000 | -224,000 | 28.2081 | 742,500,000 | 2010-08-31 |
| 3761 | 2010-09-27 | 209,669,000 | -288,000 | 28.2382 | 742,500,000 | 2010-08-31 |
| 3762 | 2010-09-24 | 209,957,000 | -356,000 | 28.2770 | 742,500,000 | 2010-08-31 |
| 3763 | 2010-09-22 | 210,313,000 | 8,000 | 28.3250 | 742,500,000 | 2010-08-31 |
| 3764 | 2010-09-21 | 210,305,000 | -1,276,000 | 28.3239 | 742,500,000 | 2010-08-31 |
| 3765 | 2010-09-20 | 211,581,000 | -780,000 | 28.4958 | 742,500,000 | 2010-08-31 |
| 3766 | 2010-09-17 | 212,361,000 | 244,000 | 28.6008 | 742,500,000 | 2010-08-31 |
| 3767 | 2010-09-16 | 212,117,000 | -1,104,000 | 28.5679 | 742,500,000 | 2010-08-31 |
| 3768 | 2010-09-15 | 213,221,000 | -136,000 | 28.7166 | 742,500,000 | 2010-08-31 |
| 3769 | 2010-09-14 | 213,357,000 | -1,296,000 | 28.7349 | 742,500,000 | 2010-08-31 |
| 3770 | 2010-09-13 | 214,653,000 | -120,000 | 28.9095 | 742,500,000 | 2010-08-31 |
| 3771 | 2010-09-10 | 214,773,000 | -572,000 | 28.9257 | 742,500,000 | 2010-08-31 |
| 3772 | 2010-09-09 | 215,345,000 | -448,000 | 29.0027 | 742,500,000 | 2010-08-31 |
| 3773 | 2010-09-08 | 215,793,000 | -2,132,000 | 29.0630 | 742,500,000 | 2010-08-31 |
| 3774 | 2010-09-07 | 217,925,000 | -584,000 | 29.3502 | 742,500,000 | 2010-08-31 |
| 3775 | 2010-09-06 | 218,509,000 | -164,000 | 29.4288 | 742,500,000 | 2010-08-31 |
| 3776 | 2010-09-03 | 218,673,000 | -672,000 | 29.4509 | 742,500,000 | 2010-08-31 |
| 3777 | 2010-09-02 | 219,345,000 | 360,000 | 29.5414 | 742,500,000 | 2010-08-31 |
| 3778 | 2010-09-01 | 218,985,000 | 164,000 | 29.4929 | 742,500,000 | 2010-08-31 |
| 3779 | 2010-08-31 | 218,821,000 | 204,000 | 29.4708 | 742,500,000 | 2010-08-31 |
| 3780 | 2010-08-30 | 218,617,000 | 468,000 | 29.4434 | 742,500,000 | 2010-07-31 |
| 3781 | 2010-08-27 | 218,149,000 | 84,000 | 29.3803 | 742,500,000 | 2010-07-31 |
| 3782 | 2010-08-26 | 218,065,000 | -352,000 | 29.3690 | 742,500,000 | 2010-07-31 |
| 3783 | 2010-08-25 | 218,417,000 | -424,000 | 29.4164 | 742,500,000 | 2010-07-31 |
| 3784 | 2010-08-24 | 218,841,000 | -664,000 | 29.4735 | 742,500,000 | 2010-07-31 |
| 3785 | 2010-08-23 | 219,505,000 | 576,000 | 29.5630 | 742,500,000 | 2010-07-31 |
| 3786 | 2010-08-20 | 218,929,000 | 112,000 | 29.4854 | 742,500,000 | 2010-07-31 |
| 3787 | 2010-08-19 | 218,817,000 | 680,000 | 29.4703 | 742,500,000 | 2010-07-31 |
| 3788 | 2010-08-18 | 218,137,000 | -432,000 | 29.3787 | 742,500,000 | 2010-07-31 |
| 3789 | 2010-08-17 | 218,569,000 | 312,000 | 29.4369 | 742,500,000 | 2010-07-31 |
| 3790 | 2010-08-16 | 218,257,000 | -424,000 | 29.3949 | 742,500,000 | 2010-07-31 |
| 3791 | 2010-08-13 | 218,681,000 | 320,000 | 29.4520 | 742,500,000 | 2010-07-31 |
| 3792 | 2010-08-12 | 218,361,000 | 328,000 | 29.4089 | 742,500,000 | 2010-07-31 |
| 3793 | 2010-08-11 | 218,033,000 | 140,000 | 29.3647 | 742,500,000 | 2010-07-31 |
| 3794 | 2010-08-10 | 217,893,000 | -420,000 | 29.3459 | 742,500,000 | 2010-07-31 |
| 3795 | 2010-08-09 | 218,313,000 | -688,000 | 29.4024 | 742,500,000 | 2010-07-31 |
| 3796 | 2010-08-06 | 219,001,000 | -4,000 | 29.4951 | 742,500,000 | 2010-07-31 |
| 3797 | 2010-08-05 | 219,005,000 | -564,000 | 29.4956 | 742,500,000 | 2010-07-31 |
| 3798 | 2010-08-04 | 219,569,000 | -792,000 | 29.5716 | 742,500,000 | 2010-07-31 |
| 3799 | 2010-08-03 | 220,361,000 | -380,000 | 29.6782 | 742,500,000 | 2010-07-31 |
| 3800 | 2010-08-02 | 220,741,000 | -412,000 | 29.7294 | 742,500,000 | 2010-07-31 |
| 3801 | 2010-07-30 | 221,153,000 | 532,000 | 29.7849 | 742,500,000 | 2010-06-30 |
| 3802 | 2010-07-29 | 220,621,000 | 680,000 | 29.7133 | 742,500,000 | 2010-06-30 |
| 3803 | 2010-07-28 | 219,941,000 | -4,856,000 | 29.6217 | 742,500,000 | 2010-06-30 |
| 3804 | 2010-07-27 | 224,797,000 | -7,008,000 | 30.2757 | 742,500,000 | 2010-06-30 |
| 3805 | 2010-07-26 | 231,805,000 | -760,000 | 31.2195 | 742,500,000 | 2010-06-30 |
| 3806 | 2010-07-23 | 232,565,000 | -388,000 | 31.3219 | 742,500,000 | 2010-06-30 |
| 3807 | 2010-07-22 | 232,953,000 | 4,000 | 31.3741 | 742,500,000 | 2010-06-30 |
| 3808 | 2010-07-21 | 232,949,000 | 100,000 | 31.3736 | 742,500,000 | 2010-06-30 |
| 3809 | 2010-07-20 | 232,849,000 | -244,000 | 31.3601 | 742,500,000 | 2010-06-30 |
| 3810 | 2010-07-19 | 233,093,000 | -80,000 | 31.3930 | 742,500,000 | 2010-06-30 |
| 3811 | 2010-07-16 | 233,173,000 | 216,000 | 31.4038 | 742,500,000 | 2010-06-30 |
| 3812 | 2010-07-15 | 232,957,000 | -428,000 | 31.3747 | 742,500,000 | 2010-06-30 |
| 3813 | 2010-07-14 | 233,385,000 | 468,000 | 31.4323 | 742,500,000 | 2010-06-30 |
| 3814 | 2010-07-13 | 232,917,000 | -40,000 | 31.3693 | 742,500,000 | 2010-06-30 |
| 3815 | 2010-07-12 | 232,957,000 | 564,000 | 31.3747 | 742,500,000 | 2010-06-30 |
| 3816 | 2010-07-09 | 232,393,000 | -620,000 | 31.2987 | 742,500,000 | 2010-06-30 |
| 3817 | 2010-07-08 | 233,013,000 | -1,956,000 | 31.3822 | 742,500,000 | 2010-06-30 |
| 3818 | 2010-07-07 | 234,969,000 | 420,000 | 31.6457 | 742,500,000 | 2010-06-30 |
| 3819 | 2010-07-06 | 234,549,000 | -996,000 | 31.5891 | 742,500,000 | 2010-06-30 |
| 3820 | 2010-07-05 | 235,545,000 | 84,000 | 31.7232 | 742,500,000 | 2010-06-30 |
| 3821 | 2010-07-02 | 235,461,000 | -212,000 | 31.7119 | 742,500,000 | 2010-06-30 |
| 3822 | 2010-06-30 | 235,673,000 | 44,000 | 31.7405 | 742,500,000 | 2010-06-30 |
| 3823 | 2010-06-29 | 235,629,000 | 160,000 | 31.7345 | 742,500,000 | 2010-05-31 |
| 3824 | 2010-06-28 | 235,469,000 | -784,000 | 31.7130 | 742,500,000 | 2010-05-31 |
| 3825 | 2010-06-25 | 236,253,000 | -560,000 | 31.8186 | 742,500,000 | 2010-05-31 |
| 3826 | 2010-06-24 | 236,813,000 | -152,000 | 31.8940 | 742,500,000 | 2010-05-31 |
| 3827 | 2010-06-23 | 236,965,000 | -280,000 | 31.9145 | 742,500,000 | 2010-05-31 |
| 3828 | 2010-06-22 | 237,245,000 | -792,000 | 31.9522 | 742,500,000 | 2010-05-31 |
| 3829 | 2010-06-21 | 238,037,000 | -1,424,000 | 32.0589 | 742,500,000 | 2010-05-31 |
| 3830 | 2010-06-18 | 239,461,000 | -244,000 | 32.2506 | 742,500,000 | 2010-05-31 |
| 3831 | 2010-06-17 | 239,705,000 | -536,000 | 32.2835 | 742,500,000 | 2010-05-31 |
| 3832 | 2010-06-15 | 240,241,000 | 334,890 | 32.3557 | 742,500,000 | 2010-05-31 |
| 3833 | 2010-06-14 | 239,906,110 | 712,000 | 32.3106 | 742,500,000 | 2010-05-31 |
| 3834 | 2010-06-11 | 239,194,110 | 2,553,710 | 32.2147 | 742,500,000 | 2010-05-31 |
| 3835 | 2010-06-10 | 236,640,400 | 18,047,400 | 31.8708 | 742,500,000 | 2010-05-31 |
| 3836 | 2010-06-09 | 218,593,000 | 192,000 | 29.4401 | 742,500,000 | 2010-05-31 |
| 3837 | 2010-06-08 | 218,401,000 | 1,430,000 | 29.4143 | 742,500,000 | 2010-05-31 |
| 3838 | 2010-06-07 | 216,971,000 | 2,144,000 | 29.2217 | 742,500,000 | 2010-05-31 |
| 3839 | 2010-06-04 | 214,827,000 | 3,160,000 | 28.9329 | 742,500,000 | 2010-05-31 |
| 3840 | 2010-06-03 | 211,667,000 | 1,016,000 | 28.5073 | 742,500,000 | 2010-05-31 |
| 3841 | 2010-06-02 | 210,651,000 | 476,000 | 28.3705 | 742,500,000 | 2010-05-31 |
| 3842 | 2010-06-01 | 210,175,000 | 968,000 | 28.3064 | 742,500,000 | 2010-05-31 |
| 3843 | 2010-05-31 | 209,207,000 | 1,348,000 | 28.1760 | 742,500,000 | 2010-05-31 |
| 3844 | 2010-05-28 | 207,859,000 | 144,000 | 27.9945 | 742,500,000 | 2010-04-30 |
| 3845 | 2010-05-27 | 207,715,000 | -56,000 | 27.9751 | 742,500,000 | 2010-04-30 |
| 3846 | 2010-05-26 | 207,771,000 | 1,108,000 | 27.9826 | 742,500,000 | 2010-04-30 |
| 3847 | 2010-05-25 | 206,663,000 | 1,880,000 | 27.8334 | 742,500,000 | 2010-04-30 |
| 3848 | 2010-05-24 | 204,783,000 | 688,000 | 27.5802 | 742,500,000 | 2010-04-30 |
| 3849 | 2010-05-20 | 204,095,000 | 516,000 | 27.4875 | 742,500,000 | 2010-04-30 |
| 3850 | 2010-05-19 | 203,579,000 | 4,404,000 | 27.4180 | 742,500,000 | 2010-04-30 |
| 3851 | 2010-05-18 | 199,175,000 | 628,000 | 26.8249 | 742,500,000 | 2010-04-30 |
| 3852 | 2010-05-17 | 198,547,000 | 652,000 | 26.7403 | 742,500,000 | 2010-04-30 |
| 3853 | 2010-05-14 | 197,895,000 | 176,000 | 26.6525 | 742,500,000 | 2010-04-30 |
| 3854 | 2010-05-13 | 197,719,000 | -128,000 | 26.6288 | 742,500,000 | 2010-04-30 |
| 3855 | 2010-05-12 | 197,847,000 | -140,000 | 26.6461 | 742,500,000 | 2010-04-30 |
| 3856 | 2010-05-11 | 197,987,000 | -1,124,000 | 26.6649 | 742,500,000 | 2010-04-30 |
| 3857 | 2010-05-10 | 199,111,000 | 424,000 | 26.8163 | 742,500,000 | 2010-04-30 |
| 3858 | 2010-05-07 | 198,687,000 | -100,000 | 26.7592 | 742,500,000 | 2010-04-30 |
| 3859 | 2010-05-06 | 198,787,000 | 312,000 | 26.7727 | 742,500,000 | 2010-04-30 |
| 3860 | 2010-05-05 | 198,475,000 | -464,000 | 26.7306 | 742,500,000 | 2010-04-30 |
| 3861 | 2010-05-04 | 198,939,000 | -352,000 | 26.7931 | 742,500,000 | 2010-04-30 |
| 3862 | 2010-05-03 | 199,291,000 | -2,456,000 | 26.8405 | 742,500,000 | 2010-04-30 |
| 3863 | 2010-04-30 | 201,747,000 | 120,000 | 27.1713 | 742,500,000 | 2010-04-30 |
| 3864 | 2010-04-29 | 201,627,000 | 440,000 | 27.1552 | 742,500,000 | 2010-04-28 |
| 3865 | 2010-04-28 | 201,187,000 | -984,000 | 27.0959 | 742,500,000 | 2010-04-28 |
| 3866 | 2010-04-27 | 202,171,000 | -1,872,000 | 32.4773 | 622,500,000 | 2010-03-31 |
| 3867 | 2010-04-26 | 204,043,000 | 592,000 | 32.7780 | 622,500,000 | 2010-03-31 |
| 3868 | 2010-04-23 | 203,451,000 | 1,720,000 | 32.6829 | 622,500,000 | 2010-03-31 |
| 3869 | 2010-04-22 | 201,731,000 | 78,908,000 | 32.4066 | 622,500,000 | 2010-03-31 |
| 3870 | 2010-04-21 | 122,823,000 | 0 | 19.7306 | 622,500,000 | 2010-03-31 |
| 3871 | 2010-04-20 | 122,823,000 | 0 | 19.7306 | 622,500,000 | 2010-03-31 |
| 3872 | 2010-04-19 | 122,823,000 | 0 | 19.7306 | 622,500,000 | 2010-03-31 |
| 3873 | 2010-04-16 | 122,823,000 | 72,000 | 19.7306 | 622,500,000 | 2010-03-31 |
| 3874 | 2010-04-15 | 122,751,000 | -1,848,000 | 19.7190 | 622,500,000 | 2010-03-31 |
| 3875 | 2010-04-14 | 124,599,000 | -284,000 | 20.0159 | 622,500,000 | 2010-03-31 |
| 3876 | 2010-04-13 | 124,883,000 | -296,000 | 20.0615 | 622,500,000 | 2010-03-31 |
| 3877 | 2010-04-12 | 125,179,000 | 580,000 | 20.1091 | 622,500,000 | 2010-03-31 |
| 3878 | 2010-04-09 | 124,599,000 | -176,000 | 20.0159 | 622,500,000 | 2010-03-31 |
| 3879 | 2010-04-08 | 124,775,000 | -72,000 | 20.0442 | 622,500,000 | 2010-03-31 |
| 3880 | 2010-04-07 | 124,847,000 | -124,000 | 20.0557 | 622,500,000 | 2010-03-31 |
| 3881 | 2010-04-01 | 124,971,000 | 528,000 | 20.0757 | 622,500,000 | 2010-03-31 |
| 3882 | 2010-03-31 | 124,443,000 | 1,479,999 | 19.9908 | 622,500,000 | 2010-03-31 |
| 3883 | 2010-03-30 | 122,963,001 | -108,000 | 19.7531 | 622,500,000 | 2010-02-28 |
| 3884 | 2010-03-29 | 123,071,001 | 384,000 | 19.7704 | 622,500,000 | 2010-02-28 |
| 3885 | 2010-03-26 | 122,687,001 | -620,000 | 19.7088 | 622,500,000 | 2010-02-28 |
| 3886 | 2010-03-25 | 123,307,001 | 1,016,000 | 19.8084 | 622,500,000 | 2010-02-28 |
| 3887 | 2010-03-24 | 122,291,001 | 104,000 | 19.6451 | 622,500,000 | 2010-02-28 |
| 3888 | 2010-03-23 | 122,187,001 | 412,000 | 19.6284 | 622,500,000 | 2010-02-28 |
| 3889 | 2010-03-22 | 121,775,001 | 80,000 | 19.5622 | 622,500,000 | 2010-02-28 |
| 3890 | 2010-03-19 | 121,695,001 | 1,372,000 | 19.5494 | 622,500,000 | 2010-02-28 |
| 3891 | 2010-03-18 | 120,323,001 | 552,000 | 19.3290 | 622,500,000 | 2010-02-28 |
| 3892 | 2010-03-17 | 119,771,001 | 2,316,000 | 19.2403 | 622,500,000 | 2010-02-28 |
| 3893 | 2010-03-16 | 117,455,001 | 920,000 | 18.8683 | 622,500,000 | 2010-02-28 |
| 3894 | 2010-03-15 | 116,535,001 | -1,900,000 | 18.7205 | 622,500,000 | 2010-02-28 |
| 3895 | 2010-03-12 | 118,435,001 | -224,000 | 19.0257 | 622,500,000 | 2010-02-28 |
| 3896 | 2010-03-11 | 118,659,001 | 1,451,000 | 19.0617 | 622,500,000 | 2010-02-28 |
| 3897 | 2010-03-10 | 117,208,001 | -768,000 | 18.8286 | 622,500,000 | 2010-02-28 |
| 3898 | 2010-03-09 | 117,976,001 | -796,000 | 18.9520 | 622,500,000 | 2010-02-28 |
| 3899 | 2010-03-08 | 118,772,001 | -5,076,000 | 19.0798 | 622,500,000 | 2010-02-28 |
| 3900 | 2010-03-05 | 123,848,001 | -780,000 | 19.8953 | 622,500,000 | 2010-02-28 |
| 3901 | 2010-03-04 | 124,628,001 | -448,000 | 20.0206 | 622,500,000 | 2010-02-28 |
| 3902 | 2010-03-03 | 125,076,001 | -192,000 | 20.0925 | 622,500,000 | 2010-02-28 |
| 3903 | 2010-03-02 | 125,268,001 | -80,000 | 20.1234 | 622,500,000 | 2010-02-28 |
| 3904 | 2010-03-01 | 125,348,001 | -252,000 | 20.1362 | 622,500,000 | 2010-02-28 |
| 3905 | 2010-02-26 | 125,600,001 | 24,000 | 20.1767 | 622,500,000 | 2010-01-31 |
| 3906 | 2010-02-25 | 125,576,001 | -148,000 | 20.1729 | 622,500,000 | 2010-01-31 |
| 3907 | 2010-02-24 | 125,724,001 | -124,000 | 20.1966 | 622,500,000 | 2010-01-31 |
| 3908 | 2010-02-23 | 125,848,001 | -32,000 | 20.2165 | 622,500,000 | 2010-01-31 |
| 3909 | 2010-02-22 | 125,880,001 | 8,000 | 20.2217 | 622,500,000 | 2010-01-31 |
| 3910 | 2010-02-19 | 125,872,001 | 192,000 | 20.2204 | 622,500,000 | 2010-01-31 |
| 3911 | 2010-02-18 | 125,680,001 | -320,000 | 20.1896 | 622,500,000 | 2010-01-31 |
| 3912 | 2010-02-17 | 126,000,001 | -140,000 | 20.2410 | 622,500,000 | 2010-01-31 |
| 3913 | 2010-02-12 | 126,140,001 | -72,000 | 20.2635 | 622,500,000 | 2010-01-31 |
| 3914 | 2010-02-11 | 126,212,001 | 96,000 | 20.2750 | 622,500,000 | 2010-01-31 |
| 3915 | 2010-02-10 | 126,116,001 | -48,000 | 20.2596 | 622,500,000 | 2010-01-31 |
| 3916 | 2010-02-09 | 126,164,001 | 344,000 | 20.2673 | 622,500,000 | 2010-01-31 |
| 3917 | 2010-02-08 | 125,820,001 | -56,000 | 20.2120 | 622,500,000 | 2010-01-31 |
| 3918 | 2010-02-05 | 125,876,001 | 692,000 | 20.2210 | 622,500,000 | 2010-01-31 |
| 3919 | 2010-02-04 | 125,184,001 | 284,000 | 20.1099 | 622,500,000 | 2010-01-31 |
| 3920 | 2010-02-03 | 124,900,001 | 148,000 | 20.0643 | 622,500,000 | 2010-01-31 |
| 3921 | 2010-02-02 | 124,752,001 | 156,000 | 20.0405 | 622,500,000 | 2010-01-31 |
| 3922 | 2010-02-01 | 124,596,001 | -90,000 | 20.0154 | 622,500,000 | 2010-01-31 |
| 3923 | 2010-01-29 | 124,686,001 | -32,000 | 20.0299 | 622,500,000 | 2009-12-31 |
| 3924 | 2010-01-28 | 124,718,001 | 232,000 | 20.0350 | 622,500,000 | 2009-12-31 |
| 3925 | 2010-01-27 | 124,486,001 | 108,000 | 19.9978 | 622,500,000 | 2009-12-31 |
| 3926 | 2010-01-26 | 124,378,001 | 12,000 | 19.9804 | 622,500,000 | 2009-12-31 |
| 3927 | 2010-01-25 | 124,366,001 | -16,000 | 19.9785 | 622,500,000 | 2009-12-31 |
| 3928 | 2010-01-22 | 124,382,001 | -20,000 | 19.9810 | 622,500,000 | 2009-12-31 |
| 3929 | 2010-01-21 | 124,402,001 | -52,000 | 19.9843 | 622,500,000 | 2009-12-31 |
| 3930 | 2010-01-20 | 124,454,001 | -260,000 | 19.9926 | 622,500,000 | 2009-12-31 |
| 3931 | 2010-01-19 | 124,714,001 | 120,000 | 20.0344 | 622,500,000 | 2009-12-31 |
| 3932 | 2010-01-18 | 124,594,001 | -120,000 | 20.0151 | 622,500,000 | 2009-12-31 |
| 3933 | 2010-01-15 | 124,714,001 | -248,000 | 20.0344 | 622,500,000 | 2009-12-31 |
| 3934 | 2010-01-14 | 124,962,001 | -112,000 | 20.0742 | 622,500,000 | 2009-12-31 |
| 3935 | 2010-01-13 | 125,074,001 | -205,000 | 20.0922 | 622,500,000 | 2009-12-31 |
| 3936 | 2010-01-12 | 125,279,001 | 712,000 | 20.1251 | 622,500,000 | 2009-12-31 |
| 3937 | 2010-01-11 | 124,567,001 | 108,000 | 20.0108 | 622,500,000 | 2009-12-31 |
| 3938 | 2010-01-08 | 124,459,001 | 40,000 | 19.9934 | 622,500,000 | 2009-12-31 |
| 3939 | 2010-01-07 | 124,419,001 | 64,000 | 19.9870 | 622,500,000 | 2009-12-31 |
| 3940 | 2010-01-06 | 124,355,001 | -216,000 | 19.9767 | 622,500,000 | 2009-12-31 |
| 3941 | 2010-01-05 | 124,571,001 | -64,000 | 20.0114 | 622,500,000 | 2009-12-31 |
| 3942 | 2010-01-04 | 124,635,001 | -56,000 | 20.0217 | 622,500,000 | 2009-12-31 |
| 3943 | 2009-12-31 | 124,691,001 | 0 | 20.0307 | 622,500,000 | 2009-12-31 |
| 3944 | 2009-12-30 | 124,691,001 | 356,000 | 20.0307 | 622,500,000 | 2009-11-30 |
| 3945 | 2009-12-29 | 124,335,001 | -344,000 | 19.9735 | 622,500,000 | 2009-11-30 |
| 3946 | 2009-12-28 | 124,679,001 | 36,000 | 20.0288 | 622,500,000 | 2009-11-30 |
| 3947 | 2009-12-24 | 124,643,001 | 0 | 20.0230 | 622,500,000 | 2009-11-30 |
| 3948 | 2009-12-23 | 124,643,001 | 276,000 | 20.0230 | 622,500,000 | 2009-11-30 |
| 3949 | 2009-12-22 | 124,367,001 | 1,288,000 | 19.9786 | 622,500,000 | 2009-11-30 |
| 3950 | 2009-12-21 | 123,079,001 | 1,128,000 | 19.7717 | 622,500,000 | 2009-11-30 |
| 3951 | 2009-12-18 | 121,951,001 | 1,596,000 | 19.5905 | 622,500,000 | 2009-11-30 |
| 3952 | 2009-12-17 | 120,355,001 | -1,064,000 | 19.3341 | 622,500,000 | 2009-11-30 |
| 3953 | 2009-12-16 | 121,419,001 | 580,000 | 19.5051 | 622,500,000 | 2009-11-30 |
| 3954 | 2009-12-15 | 120,839,001 | -132,000 | 19.4119 | 622,500,000 | 2009-11-30 |
| 3955 | 2009-12-14 | 120,971,001 | -316,000 | 19.4331 | 622,500,000 | 2009-11-30 |
| 3956 | 2009-12-11 | 121,287,001 | -92,000 | 19.4839 | 622,500,000 | 2009-11-30 |
| 3957 | 2009-12-10 | 121,379,001 | -630,000 | 19.4986 | 622,500,000 | 2009-11-30 |
| 3958 | 2009-12-09 | 122,009,001 | 292,000 | 19.5998 | 622,500,000 | 2009-11-30 |
| 3959 | 2009-12-08 | 121,717,001 | -212,000 | 19.5529 | 622,500,000 | 2009-11-30 |
| 3960 | 2009-12-07 | 121,929,001 | -484,000 | 19.5870 | 622,500,000 | 2009-11-30 |
| 3961 | 2009-12-04 | 122,413,001 | 3,356,000 | 19.6647 | 622,500,000 | 2009-11-30 |
| 3962 | 2009-12-03 | 119,057,001 | 3,118,000 | 19.1256 | 622,500,000 | 2009-11-30 |
| 3963 | 2009-12-02 | 115,939,001 | 672,000 | 18.6247 | 622,500,000 | 2009-11-30 |
| 3964 | 2009-12-01 | 115,267,001 | 20,000 | 18.5168 | 622,500,000 | 2009-11-30 |
| 3965 | 2009-11-30 | 115,247,001 | 80,000 | 18.5136 | 622,500,000 | 2009-11-30 |
| 3966 | 2009-11-27 | 115,167,001 | 1,948,000 | 18.5007 | 622,500,000 | 2009-10-31 |
| 3967 | 2009-11-26 | 113,219,001 | 776,000 | 18.1878 | 622,500,000 | 2009-10-31 |
| 3968 | 2009-11-25 | 112,443,001 | -1,448,000 | 18.0631 | 622,500,000 | 2009-10-31 |
| 3969 | 2009-11-24 | 113,891,001 | 144,000 | 18.2957 | 622,500,000 | 2009-10-31 |
| 3970 | 2009-11-23 | 113,747,001 | -196,000 | 18.2726 | 622,500,000 | 2009-10-31 |
| 3971 | 2009-11-20 | 113,943,001 | 32,000 | 18.3041 | 622,500,000 | 2009-10-31 |
| 3972 | 2009-11-19 | 113,911,001 | -386,000 | 18.2990 | 622,500,000 | 2009-10-31 |
| 3973 | 2009-11-18 | 114,297,001 | 696,000 | 18.3610 | 622,500,000 | 2009-10-31 |
| 3974 | 2009-11-17 | 113,601,001 | -2,344,000 | 18.2492 | 622,500,000 | 2009-10-31 |
| 3975 | 2009-11-16 | 115,945,001 | 528,000 | 18.6257 | 622,500,000 | 2009-10-31 |
| 3976 | 2009-11-13 | 115,417,001 | -304,000 | 18.5409 | 622,500,000 | 2009-10-31 |
| 3977 | 2009-11-12 | 115,721,001 | 1,008,000 | 18.5897 | 622,500,000 | 2009-10-31 |
| 3978 | 2009-11-11 | 114,713,001 | -3,650,000 | 18.4278 | 622,500,000 | 2009-10-31 |
| 3979 | 2009-11-10 | 118,363,001 | 256,000 | 19.0141 | 622,500,000 | 2009-10-31 |
| 3980 | 2009-11-09 | 118,107,001 | 232,000 | 18.9730 | 622,500,000 | 2009-10-31 |
| 3981 | 2009-11-06 | 117,875,001 | 330,000 | 18.9357 | 622,500,000 | 2009-10-31 |
| 3982 | 2009-11-05 | 117,545,001 | -148,000 | 18.8827 | 622,500,000 | 2009-10-31 |
| 3983 | 2009-11-04 | 117,693,001 | 227,900 | 18.9065 | 622,500,000 | 2009-10-31 |
| 3984 | 2009-11-03 | 117,465,101 | 555,000 | 18.8699 | 622,500,000 | 2009-10-31 |
| 3985 | 2009-11-02 | 116,910,101 | -784,000 | 18.7807 | 622,500,000 | 2009-10-31 |
| 3986 | 2009-10-30 | 117,694,101 | 1,598,100 | 18.9067 | 622,500,000 | 2009-09-30 |
| 3987 | 2009-10-29 | 116,096,001 | 340,000 | 18.6500 | 622,500,000 | 2009-09-30 |
| 3988 | 2009-10-28 | 115,756,001 | 864,000 | 18.5953 | 622,500,000 | 2009-09-30 |
| 3989 | 2009-10-27 | 114,892,001 | -376,000 | 18.4565 | 622,500,000 | 2009-09-30 |
| 3990 | 2009-10-23 | 115,268,001 | 292,000 | 18.5169 | 622,500,000 | 2009-09-30 |
| 3991 | 2009-10-22 | 114,976,001 | 1,668,000 | 18.4700 | 622,500,000 | 2009-09-30 |
| 3992 | 2009-10-21 | 113,308,001 | 576,000 | 18.2021 | 622,500,000 | 2009-09-30 |
| 3993 | 2009-10-20 | 112,732,001 | 716,000 | 18.1096 | 622,500,000 | 2009-09-30 |
| 3994 | 2009-10-19 | 112,016,001 | 394,000 | 17.9945 | 622,500,000 | 2009-09-30 |
| 3995 | 2009-10-16 | 111,622,001 | 2,141,000 | 17.9312 | 622,500,000 | 2009-09-30 |
| 3996 | 2009-10-15 | 109,481,001 | 239,000 | 17.5873 | 622,500,000 | 2009-09-30 |
| 3997 | 2009-10-14 | 109,242,001 | -2,876,000 | 17.5489 | 622,500,000 | 2009-09-30 |
| 3998 | 2009-10-13 | 112,118,001 | -580,000 | 18.0109 | 622,500,000 | 2009-09-30 |
| 3999 | 2009-10-12 | 112,698,001 | -1,212,000 | 18.1041 | 622,500,000 | 2009-09-30 |
| 4000 | 2009-10-09 | 113,910,001 | 1,696,000 | 18.2988 | 622,500,000 | 2009-09-30 |
| 4001 | 2009-10-08 | 112,214,001 | -1,410,000 | 18.0263 | 622,500,000 | 2009-09-30 |
| 4002 | 2009-10-07 | 113,624,001 | -556,000 | 18.2529 | 622,500,000 | 2009-09-30 |
| 4003 | 2009-10-06 | 114,180,001 | -148,000 | 18.3422 | 622,500,000 | 2009-09-30 |
| 4004 | 2009-10-05 | 114,328,001 | 312,000 | 18.3659 | 622,500,000 | 2009-09-30 |
| 4005 | 2009-10-02 | 114,016,001 | 532,000 | 18.3158 | 622,500,000 | 2009-09-30 |
| 4006 | 2009-09-30 | 113,484,001 | 1,658,000 | 18.2304 | 622,500,000 | 2009-09-30 |
| 4007 | 2009-09-29 | 111,826,001 | -2,162,000 | 18.6377 | 600,000,000 | 2009-09-09 |
| 4008 | 2009-09-28 | 113,988,001 | -90,000 | 18.9980 | 600,000,000 | 2009-09-09 |
| 4009 | 2009-09-25 | 114,078,001 | 2,673,500 | 19.0130 | 600,000,000 | 2009-09-09 |
| 4010 | 2009-09-24 | 111,404,501 | 674,000 | 18.5674 | 600,000,000 | 2009-09-09 |
| 4011 | 2009-09-23 | 110,730,501 | 8,450,501 | 18.4551 | 600,000,000 | 2009-09-09 |
| 4012 | 2009-09-22 | 102,280,000 | -4,717,000 | 17.0467 | 600,000,000 | 2009-09-09 |
| 4013 | 2009-09-21 | 106,997,000 | -3,021,400 | 17.8328 | 600,000,000 | 2009-09-09 |
| 4014 | 2009-09-18 | 110,018,400 | -11,604,200 | 18.3364 | 600,000,000 | 2009-09-09 |
| 4015 | 2009-09-17 | 121,622,600 | 13,351,000 | 20.2704 | 600,000,000 | 2009-09-09 |
| 4016 | 2009-09-16 | 108,271,600 | 12,658,000 | 18.0453 | 600,000,000 | 2009-09-09 |
| 4017 | 2009-09-15 | 95,613,600 | -12,178,400 | 15.9356 | 600,000,000 | 2009-09-09 |
| 4018 | 2009-09-14 | 107,792,000 | 4,212,000 | 17.9653 | 600,000,000 | 2009-09-09 |
| 4019 | 2009-09-11 | 103,580,000 | -8,046,000 | 17.2633 | 600,000,000 | 2009-09-09 |
| 4020 | 2009-09-10 | 111,626,000 | 0 | 18.6043 | 600,000,000 | 2009-09-09 |
| 4021 | 2009-09-09 | 111,626,000 | 18.6043 | 600,000,000 | 2009-09-09 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy