UBA INVESTMENTS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00768 | 2000-01-18 |
Holdings of broker particpants
| Row |
Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2025-10-10 | 196,455,000 | -604,000 | 15.4478 | 1,271,732,200 | 2025-09-30 |
| 2 | 2025-10-09 | 197,059,000 | -730,000 | 15.4953 | 1,271,732,200 | 2025-09-30 |
| 3 | 2025-10-08 | 197,789,000 | -80,000 | 15.5527 | 1,271,732,200 | 2025-09-30 |
| 4 | 2025-10-06 | 197,869,000 | 0 | 15.5590 | 1,271,732,200 | 2025-09-30 |
| 5 | 2025-10-03 | 197,869,000 | -106,000 | 15.5590 | 1,271,732,200 | 2025-09-30 |
| 6 | 2025-10-02 | 197,975,000 | -60,000 | 15.5673 | 1,271,732,200 | 2025-09-30 |
| 7 | 2025-09-30 | 198,035,000 | 74,000 | 15.5721 | 1,271,732,200 | 2025-09-30 |
| 8 | 2025-09-29 | 197,961,000 | 0 | 15.5662 | 1,271,732,200 | 2025-08-31 |
| 9 | 2025-09-26 | 197,961,000 | 0 | 15.5662 | 1,271,732,200 | 2025-08-31 |
| 10 | 2025-09-25 | 197,961,000 | 40,000 | 15.5662 | 1,271,732,200 | 2025-08-31 |
| 11 | 2025-09-24 | 197,921,000 | 180,000 | 15.5631 | 1,271,732,200 | 2025-08-31 |
| 12 | 2025-09-23 | 197,741,000 | 1,238,000 | 15.5489 | 1,271,732,200 | 2025-08-31 |
| 13 | 2025-09-22 | 196,503,000 | 2,000 | 15.4516 | 1,271,732,200 | 2025-08-31 |
| 14 | 2025-09-19 | 196,501,000 | 644,000 | 15.4514 | 1,271,732,200 | 2025-08-31 |
| 15 | 2025-09-18 | 195,857,000 | 2,000 | 15.4008 | 1,271,732,200 | 2025-08-31 |
| 16 | 2025-09-17 | 195,855,000 | 0 | 15.4006 | 1,271,732,200 | 2025-08-31 |
| 17 | 2025-09-16 | 195,855,000 | -300,000 | 15.4006 | 1,271,732,200 | 2025-08-31 |
| 18 | 2025-09-15 | 196,155,000 | 102,000 | 15.4242 | 1,271,732,200 | 2025-08-31 |
| 19 | 2025-09-12 | 196,053,000 | 2,176,000 | 15.4162 | 1,271,732,200 | 2025-08-31 |
| 20 | 2025-09-11 | 193,877,000 | 778,000 | 15.2451 | 1,271,732,200 | 2025-08-31 |
| 21 | 2025-09-10 | 193,099,000 | -3,004,000 | 15.1839 | 1,271,732,200 | 2025-08-31 |
| 22 | 2025-09-09 | 196,103,000 | -288,000 | 15.4201 | 1,271,732,200 | 2025-08-31 |
| 23 | 2025-09-08 | 196,391,000 | 0 | 15.4428 | 1,271,732,200 | 2025-08-31 |
| 24 | 2025-09-05 | 196,391,000 | -600,000 | 15.4428 | 1,271,732,200 | 2025-08-31 |
| 25 | 2025-09-04 | 196,991,000 | -68,000 | 15.4900 | 1,271,732,200 | 2025-08-31 |
| 26 | 2025-09-03 | 197,059,000 | 168,000 | 15.4953 | 1,271,732,200 | 2025-08-31 |
| 27 | 2025-09-02 | 196,891,000 | -242,000 | 15.4821 | 1,271,732,200 | 2025-08-31 |
| 28 | 2025-09-01 | 197,133,000 | 86,000 | 15.5011 | 1,271,732,200 | 2025-08-31 |
| 29 | 2025-08-29 | 197,047,000 | 2,340,000 | 15.4944 | 1,271,732,200 | 2025-07-31 |
| 30 | 2025-08-28 | 194,707,000 | -118,000 | 15.3104 | 1,271,732,200 | 2025-07-31 |
| 31 | 2025-08-27 | 194,825,000 | -360,000 | 15.3197 | 1,271,732,200 | 2025-07-31 |
| 32 | 2025-08-26 | 195,185,000 | 466,000 | 15.3480 | 1,271,732,200 | 2025-07-31 |
| 33 | 2025-08-25 | 194,719,000 | -312,000 | 15.3113 | 1,271,732,200 | 2025-07-31 |
| 34 | 2025-08-22 | 195,031,000 | -4,060,000 | 15.3359 | 1,271,732,200 | 2025-07-31 |
| 35 | 2025-08-21 | 199,091,000 | 262,000 | 15.6551 | 1,271,732,200 | 2025-07-31 |
| 36 | 2025-08-20 | 198,829,000 | -8,000 | 15.6345 | 1,271,732,200 | 2025-07-31 |
| 37 | 2025-08-19 | 198,837,000 | 18,000 | 15.6351 | 1,271,732,200 | 2025-07-31 |
| 38 | 2025-08-18 | 198,819,000 | 472,000 | 15.6337 | 1,271,732,200 | 2025-07-31 |
| 39 | 2025-08-15 | 198,347,000 | -86,000 | 15.5966 | 1,271,732,200 | 2025-07-31 |
| 40 | 2025-08-14 | 198,433,000 | -834,000 | 15.6034 | 1,271,732,200 | 2025-07-31 |
| 41 | 2025-08-13 | 199,267,000 | -520,000 | 15.6689 | 1,271,732,200 | 2025-07-31 |
| 42 | 2025-08-12 | 199,787,000 | 0 | 15.7098 | 1,271,732,200 | 2025-07-31 |
| 43 | 2025-08-11 | 199,787,000 | 0 | 15.7098 | 1,271,732,200 | 2025-07-31 |
| 44 | 2025-08-08 | 199,787,000 | 94,000 | 15.7098 | 1,271,732,200 | 2025-07-31 |
| 45 | 2025-08-07 | 199,693,000 | 0 | 15.7024 | 1,271,732,200 | 2025-07-31 |
| 46 | 2025-08-06 | 199,693,000 | 502,000 | 15.7024 | 1,271,732,200 | 2025-07-31 |
| 47 | 2025-08-05 | 199,191,000 | -572,000 | 15.6630 | 1,271,732,200 | 2025-07-31 |
| 48 | 2025-08-04 | 199,763,000 | -200,000 | 15.7079 | 1,271,732,200 | 2025-07-31 |
| 49 | 2025-08-01 | 199,963,000 | -168,000 | 15.7237 | 1,271,732,200 | 2025-07-31 |
| 50 | 2025-07-31 | 200,131,000 | 2,000 | 15.7369 | 1,271,732,200 | 2025-07-31 |
| 51 | 2025-07-30 | 200,129,000 | -300,000 | 15.7367 | 1,271,732,200 | 2025-06-30 |
| 52 | 2025-07-29 | 200,429,000 | -316,000 | 15.7603 | 1,271,732,200 | 2025-06-30 |
| 53 | 2025-07-28 | 200,745,000 | 0 | 15.7852 | 1,271,732,200 | 2025-06-30 |
| 54 | 2025-07-25 | 200,745,000 | -356,000 | 15.7852 | 1,271,732,200 | 2025-06-30 |
| 55 | 2025-07-24 | 201,101,000 | 504,000 | 15.8132 | 1,271,732,200 | 2025-06-30 |
| 56 | 2025-07-23 | 200,597,000 | 1,224,000 | 15.7735 | 1,271,732,200 | 2025-06-30 |
| 57 | 2025-07-22 | 199,373,000 | 1,240,000 | 15.6773 | 1,271,732,200 | 2025-06-30 |
| 58 | 2025-07-21 | 198,133,000 | 0 | 15.5798 | 1,271,732,200 | 2025-06-30 |
| 59 | 2025-07-18 | 198,133,000 | 1,000,000 | 15.5798 | 1,271,732,200 | 2025-06-30 |
| 60 | 2025-07-17 | 197,133,000 | -166,000 | 15.5011 | 1,271,732,200 | 2025-06-30 |
| 61 | 2025-07-16 | 197,299,000 | 876,000 | 15.5142 | 1,271,732,200 | 2025-06-30 |
| 62 | 2025-07-15 | 196,423,000 | 252,000 | 15.4453 | 1,271,732,200 | 2025-06-30 |
| 63 | 2025-07-14 | 196,171,000 | -1,458,000 | 15.4255 | 1,271,732,200 | 2025-06-30 |
| 64 | 2025-07-11 | 197,629,000 | 80,000 | 15.5401 | 1,271,732,200 | 2025-06-30 |
| 65 | 2025-07-10 | 197,549,000 | -612,000 | 15.5339 | 1,271,732,200 | 2025-06-30 |
| 66 | 2025-07-09 | 198,161,000 | -1,378,000 | 15.5820 | 1,271,732,200 | 2025-06-30 |
| 67 | 2025-07-08 | 199,539,000 | -310,000 | 15.6903 | 1,271,732,200 | 2025-06-30 |
| 68 | 2025-07-07 | 199,849,000 | -60,000 | 15.7147 | 1,271,732,200 | 2025-06-30 |
| 69 | 2025-07-04 | 199,909,000 | -68,000 | 15.7194 | 1,271,732,200 | 2025-06-30 |
| 70 | 2025-07-03 | 199,977,000 | -2,178,000 | 15.7248 | 1,271,732,200 | 2025-06-30 |
| 71 | 2025-07-02 | 202,155,000 | -1,148,000 | 15.8960 | 1,271,732,200 | 2025-06-30 |
| 72 | 2025-06-30 | 203,303,000 | -856,000 | 15.9863 | 1,271,732,200 | 2025-06-30 |
| 73 | 2025-06-27 | 204,159,000 | 708,000 | 16.0536 | 1,271,732,200 | 2025-05-31 |
| 74 | 2025-06-26 | 203,451,000 | 650,000 | 15.9979 | 1,271,732,200 | 2025-05-31 |
| 75 | 2025-06-25 | 202,801,000 | -594,000 | 15.9468 | 1,271,732,200 | 2025-05-31 |
| 76 | 2025-06-24 | 203,395,000 | -766,000 | 15.9935 | 1,271,732,200 | 2025-05-31 |
| 77 | 2025-06-23 | 204,161,000 | -6,532,000 | 16.0538 | 1,271,732,200 | 2025-05-31 |
| 78 | 2025-06-20 | 210,693,000 | -2,064,000 | 16.5674 | 1,271,732,200 | 2025-05-31 |
| 79 | 2025-06-19 | 212,757,000 | 2,448,000 | 16.7297 | 1,271,732,200 | 2025-05-31 |
| 80 | 2025-06-18 | 210,309,000 | 484,000 | 16.5372 | 1,271,732,200 | 2025-05-31 |
| 81 | 2025-06-17 | 209,825,000 | 988,000 | 16.4991 | 1,271,732,200 | 2025-05-31 |
| 82 | 2025-06-16 | 208,837,000 | 0 | 16.4215 | 1,271,732,200 | 2025-05-31 |
| 83 | 2025-06-13 | 208,837,000 | -1,100,000 | 16.4215 | 1,271,732,200 | 2025-05-31 |
| 84 | 2025-06-12 | 209,937,000 | -44,000 | 16.5080 | 1,271,732,200 | 2025-05-31 |
| 85 | 2025-06-11 | 209,981,000 | 62,000 | 16.5114 | 1,271,732,200 | 2025-05-31 |
| 86 | 2025-06-10 | 209,919,000 | -338,000 | 16.5065 | 1,271,732,200 | 2025-05-31 |
| 87 | 2025-06-09 | 210,257,000 | -1,422,000 | 16.5331 | 1,271,732,200 | 2025-05-31 |
| 88 | 2025-06-06 | 211,679,000 | -340,000 | 16.6449 | 1,271,732,200 | 2025-05-31 |
| 89 | 2025-06-05 | 212,019,000 | -174,000 | 16.6717 | 1,271,732,200 | 2025-05-31 |
| 90 | 2025-06-04 | 212,193,000 | 3,086,000 | 16.6854 | 1,271,732,200 | 2025-05-31 |
| 91 | 2025-06-03 | 209,107,000 | 2,218,000 | 16.4427 | 1,271,732,200 | 2025-05-31 |
| 92 | 2025-06-02 | 206,889,000 | 3,088,000 | 16.2683 | 1,271,732,200 | 2025-05-31 |
| 93 | 2025-05-30 | 203,801,000 | 452,000 | 16.0255 | 1,271,732,200 | 2025-04-30 |
| 94 | 2025-05-29 | 203,349,000 | 1,266,000 | 15.9899 | 1,271,732,200 | 2025-04-30 |
| 95 | 2025-05-28 | 202,083,000 | -1,098,000 | 15.8904 | 1,271,732,200 | 2025-04-30 |
| 96 | 2025-05-27 | 203,181,000 | -6,800,000 | 15.9767 | 1,271,732,200 | 2025-04-30 |
| 97 | 2025-05-26 | 209,981,000 | -247,880,000 | 16.5114 | 1,271,732,200 | 2025-04-30 |
| 98 | 2025-05-23 | 457,861,000 | 558,000 | 36.0029 | 1,271,732,200 | 2025-04-30 |
| 99 | 2025-05-22 | 457,303,000 | 1,106,000 | 35.9591 | 1,271,732,200 | 2025-04-30 |
| 100 | 2025-05-21 | 456,197,000 | -194,000 | 35.8721 | 1,271,732,200 | 2025-04-30 |
| 101 | 2025-05-20 | 456,391,000 | 1,172,000 | 35.8874 | 1,271,732,200 | 2025-04-30 |
| 102 | 2025-05-19 | 455,219,000 | -298,000 | 35.7952 | 1,271,732,200 | 2025-04-30 |
| 103 | 2025-05-16 | 455,517,000 | 110,000 | 35.8186 | 1,271,732,200 | 2025-04-30 |
| 104 | 2025-05-15 | 455,407,000 | -44,000 | 35.8100 | 1,271,732,200 | 2025-04-30 |
| 105 | 2025-05-14 | 455,451,000 | -46,000 | 35.8134 | 1,271,732,200 | 2025-04-30 |
| 106 | 2025-05-13 | 455,497,000 | -38,000 | 35.8171 | 1,271,732,200 | 2025-04-30 |
| 107 | 2025-05-12 | 455,535,000 | -2,170,000 | 35.8200 | 1,271,732,200 | 2025-04-30 |
| 108 | 2025-05-09 | 457,705,000 | -506,000 | 35.9907 | 1,271,732,200 | 2025-04-30 |
| 109 | 2025-05-08 | 458,211,000 | 22,000 | 36.0305 | 1,271,732,200 | 2025-04-30 |
| 110 | 2025-05-07 | 458,189,000 | 844,000 | 36.0287 | 1,271,732,200 | 2025-04-30 |
| 111 | 2025-05-06 | 457,345,000 | 510,000 | 35.9624 | 1,271,732,200 | 2025-04-30 |
| 112 | 2025-05-02 | 456,835,000 | 18,000 | 35.9223 | 1,271,732,200 | 2025-04-30 |
| 113 | 2025-04-30 | 456,817,000 | 862,000 | 35.9208 | 1,271,732,200 | 2025-04-30 |
| 114 | 2025-04-29 | 455,955,000 | 1,426,000 | 35.8531 | 1,271,732,200 | 2025-03-31 |
| 115 | 2025-04-28 | 454,529,000 | -386,000 | 35.7409 | 1,271,732,200 | 2025-03-31 |
| 116 | 2025-04-25 | 454,915,000 | 0 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 117 | 2025-04-24 | 454,915,000 | 0 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 118 | 2025-04-23 | 454,915,000 | 0 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 119 | 2025-04-22 | 454,915,000 | 0 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 120 | 2025-04-17 | 454,915,000 | 0 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 121 | 2025-04-16 | 454,915,000 | 0 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 122 | 2025-04-15 | 454,915,000 | 0 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 123 | 2025-04-14 | 454,915,000 | 0 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 124 | 2025-04-11 | 454,915,000 | -4,000 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 125 | 2025-04-10 | 454,919,000 | 0 | 35.7716 | 1,271,732,200 | 2025-03-31 |
| 126 | 2025-04-09 | 454,919,000 | 4,000 | 35.7716 | 1,271,732,200 | 2025-03-31 |
| 127 | 2025-04-08 | 454,915,000 | 0 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 128 | 2025-04-07 | 454,915,000 | 0 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 129 | 2025-04-03 | 454,915,000 | 20,000 | 35.7713 | 1,271,732,200 | 2025-03-31 |
| 130 | 2025-04-02 | 454,895,000 | 0 | 35.7697 | 1,271,732,200 | 2025-03-31 |
| 131 | 2025-04-01 | 454,895,000 | 0 | 35.7697 | 1,271,732,200 | 2025-03-31 |
| 132 | 2025-03-31 | 454,895,000 | 0 | 35.7697 | 1,271,732,200 | 2025-03-31 |
| 133 | 2025-03-28 | 454,895,000 | 0 | 35.7697 | 1,271,732,200 | 2025-02-28 |
| 134 | 2025-03-27 | 454,895,000 | 0 | 35.7697 | 1,271,732,200 | 2025-02-28 |
| 135 | 2025-03-26 | 454,895,000 | 2,000 | 35.7697 | 1,271,732,200 | 2025-02-28 |
| 136 | 2025-03-25 | 454,893,000 | 0 | 35.7696 | 1,271,732,200 | 2025-02-28 |
| 137 | 2025-03-24 | 454,893,000 | 0 | 35.7696 | 1,271,732,200 | 2025-02-28 |
| 138 | 2025-03-21 | 454,893,000 | 120,000 | 35.7696 | 1,271,732,200 | 2025-02-28 |
| 139 | 2025-03-20 | 454,773,000 | 0 | 35.7601 | 1,271,732,200 | 2025-02-28 |
| 140 | 2025-03-19 | 454,773,000 | 0 | 35.7601 | 1,271,732,200 | 2025-02-28 |
| 141 | 2025-03-18 | 454,773,000 | 0 | 35.7601 | 1,271,732,200 | 2025-02-28 |
| 142 | 2025-03-17 | 454,773,000 | 0 | 35.7601 | 1,271,732,200 | 2025-02-28 |
| 143 | 2025-03-14 | 454,773,000 | 0 | 35.7601 | 1,271,732,200 | 2025-02-28 |
| 144 | 2025-03-13 | 454,773,000 | 0 | 35.7601 | 1,271,732,200 | 2025-02-28 |
| 145 | 2025-03-12 | 454,773,000 | 0 | 35.7601 | 1,271,732,200 | 2025-02-28 |
| 146 | 2025-03-11 | 454,773,000 | -108,000 | 35.7601 | 1,271,732,200 | 2025-02-28 |
| 147 | 2025-03-10 | 454,881,000 | 38,000 | 35.7686 | 1,271,732,200 | 2025-02-28 |
| 148 | 2025-03-07 | 454,843,000 | 4,000 | 35.7656 | 1,271,732,200 | 2025-02-28 |
| 149 | 2025-03-06 | 454,839,000 | 0 | 35.7653 | 1,271,732,200 | 2025-02-28 |
| 150 | 2025-03-05 | 454,839,000 | 0 | 35.7653 | 1,271,732,200 | 2025-02-28 |
| 151 | 2025-03-04 | 454,839,000 | 0 | 35.7653 | 1,271,732,200 | 2025-02-28 |
| 152 | 2025-03-03 | 454,839,000 | 0 | 35.7653 | 1,271,732,200 | 2025-02-28 |
| 153 | 2025-02-28 | 454,839,000 | 0 | 35.7653 | 1,271,732,200 | 2025-02-28 |
| 154 | 2025-02-27 | 454,839,000 | 0 | 35.7653 | 1,271,732,200 | 2025-01-31 |
| 155 | 2025-02-26 | 454,839,000 | 24,000 | 35.7653 | 1,271,732,200 | 2025-01-31 |
| 156 | 2025-02-25 | 454,815,000 | 0 | 35.7634 | 1,271,732,200 | 2025-01-31 |
| 157 | 2025-02-24 | 454,815,000 | 0 | 35.7634 | 1,271,732,200 | 2025-01-31 |
| 158 | 2025-02-21 | 454,815,000 | 0 | 35.7634 | 1,271,732,200 | 2025-01-31 |
| 159 | 2025-02-20 | 454,815,000 | 0 | 35.7634 | 1,271,732,200 | 2025-01-31 |
| 160 | 2025-02-19 | 454,815,000 | 0 | 35.7634 | 1,271,732,200 | 2025-01-31 |
| 161 | 2025-02-18 | 454,815,000 | 0 | 35.7634 | 1,271,732,200 | 2025-01-31 |
| 162 | 2025-02-17 | 454,815,000 | 2,000 | 35.7634 | 1,271,732,200 | 2025-01-31 |
| 163 | 2025-02-14 | 454,813,000 | 0 | 35.7633 | 1,271,732,200 | 2025-01-31 |
| 164 | 2025-02-13 | 454,813,000 | -2,000 | 35.7633 | 1,271,732,200 | 2025-01-31 |
| 165 | 2025-02-12 | 454,815,000 | -16,000 | 35.7634 | 1,271,732,200 | 2025-01-31 |
| 166 | 2025-02-11 | 454,831,000 | 0 | 35.7647 | 1,271,732,200 | 2025-01-31 |
| 167 | 2025-02-10 | 454,831,000 | 0 | 35.7647 | 1,271,732,200 | 2025-01-31 |
| 168 | 2025-02-07 | 454,831,000 | 152,000 | 35.7647 | 1,271,732,200 | 2025-01-31 |
| 169 | 2025-02-06 | 454,679,000 | 48,000 | 35.7527 | 1,271,732,200 | 2025-01-31 |
| 170 | 2025-02-05 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2025-01-31 |
| 171 | 2025-02-04 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2025-01-31 |
| 172 | 2025-02-03 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2025-01-31 |
| 173 | 2025-01-28 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 174 | 2025-01-27 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 175 | 2025-01-24 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 176 | 2025-01-23 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 177 | 2025-01-22 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 178 | 2025-01-21 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 179 | 2025-01-20 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 180 | 2025-01-17 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 181 | 2025-01-16 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 182 | 2025-01-15 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 183 | 2025-01-14 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 184 | 2025-01-13 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 185 | 2025-01-10 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 186 | 2025-01-09 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 187 | 2025-01-08 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 188 | 2025-01-07 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 189 | 2025-01-06 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 190 | 2025-01-03 | 454,631,000 | 0 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 191 | 2025-01-02 | 454,631,000 | 122,000 | 35.7490 | 1,271,732,200 | 2024-12-31 |
| 192 | 2024-12-31 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-12-31 |
| 193 | 2024-12-30 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 194 | 2024-12-27 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 195 | 2024-12-24 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 196 | 2024-12-23 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 197 | 2024-12-20 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 198 | 2024-12-19 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 199 | 2024-12-18 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 200 | 2024-12-17 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 201 | 2024-12-16 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 202 | 2024-12-13 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 203 | 2024-12-12 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 204 | 2024-12-11 | 454,509,000 | 0 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 205 | 2024-12-10 | 454,509,000 | 500,000 | 35.7394 | 1,271,732,200 | 2024-11-30 |
| 206 | 2024-12-09 | 454,009,000 | 0 | 35.7000 | 1,271,732,200 | 2024-11-30 |
| 207 | 2024-12-06 | 454,009,000 | 0 | 35.7000 | 1,271,732,200 | 2024-11-30 |
| 208 | 2024-12-05 | 454,009,000 | 400,000 | 35.7000 | 1,271,732,200 | 2024-11-30 |
| 209 | 2024-12-04 | 453,609,000 | 0 | 35.6686 | 1,271,732,200 | 2024-11-30 |
| 210 | 2024-12-03 | 453,609,000 | 0 | 35.6686 | 1,271,732,200 | 2024-11-30 |
| 211 | 2024-12-02 | 453,609,000 | 0 | 35.6686 | 1,271,732,200 | 2024-11-30 |
| 212 | 2024-11-29 | 453,609,000 | 0 | 35.6686 | 1,271,732,200 | 2024-10-31 |
| 213 | 2024-11-28 | 453,609,000 | 0 | 35.6686 | 1,271,732,200 | 2024-10-31 |
| 214 | 2024-11-27 | 453,609,000 | 0 | 35.6686 | 1,271,732,200 | 2024-10-31 |
| 215 | 2024-11-26 | 453,609,000 | 0 | 35.6686 | 1,271,732,200 | 2024-10-31 |
| 216 | 2024-11-25 | 453,609,000 | 0 | 35.6686 | 1,271,732,200 | 2024-10-31 |
| 217 | 2024-11-22 | 453,609,000 | 0 | 35.6686 | 1,271,732,200 | 2024-10-31 |
| 218 | 2024-11-21 | 453,609,000 | 0 | 35.6686 | 1,271,732,200 | 2024-10-31 |
| 219 | 2024-11-20 | 453,609,000 | 1,506,000 | 35.6686 | 1,271,732,200 | 2024-10-31 |
| 220 | 2024-11-19 | 452,103,000 | 0 | 35.5502 | 1,271,732,200 | 2024-10-31 |
| 221 | 2024-11-18 | 452,103,000 | 100,000 | 35.5502 | 1,271,732,200 | 2024-10-31 |
| 222 | 2024-11-15 | 452,003,000 | -394,000 | 35.5423 | 1,271,732,200 | 2024-10-31 |
| 223 | 2024-11-14 | 452,397,000 | -4,000 | 35.5733 | 1,271,732,200 | 2024-10-31 |
| 224 | 2024-11-13 | 452,401,000 | 0 | 35.5736 | 1,271,732,200 | 2024-10-31 |
| 225 | 2024-11-12 | 452,401,000 | 0 | 35.5736 | 1,271,732,200 | 2024-10-31 |
| 226 | 2024-11-11 | 452,401,000 | 0 | 35.5736 | 1,271,732,200 | 2024-10-31 |
| 227 | 2024-11-08 | 452,401,000 | 0 | 35.5736 | 1,271,732,200 | 2024-10-31 |
| 228 | 2024-11-07 | 452,401,000 | 700,000 | 35.5736 | 1,271,732,200 | 2024-10-31 |
| 229 | 2024-11-06 | 451,701,000 | 0 | 35.5186 | 1,271,732,200 | 2024-10-31 |
| 230 | 2024-11-05 | 451,701,000 | 0 | 35.5186 | 1,271,732,200 | 2024-10-31 |
| 231 | 2024-11-04 | 451,701,000 | 0 | 35.5186 | 1,271,732,200 | 2024-10-31 |
| 232 | 2024-11-01 | 451,701,000 | 0 | 35.5186 | 1,271,732,200 | 2024-10-31 |
| 233 | 2024-10-31 | 451,701,000 | 0 | 35.5186 | 1,271,732,200 | 2024-10-31 |
| 234 | 2024-10-30 | 451,701,000 | 0 | 35.5186 | 1,271,732,200 | 2024-09-30 |
| 235 | 2024-10-29 | 451,701,000 | 0 | 35.5186 | 1,271,732,200 | 2024-09-30 |
| 236 | 2024-10-28 | 451,701,000 | 0 | 35.5186 | 1,271,732,200 | 2024-09-30 |
| 237 | 2024-10-25 | 451,701,000 | 0 | 35.5186 | 1,271,732,200 | 2024-09-30 |
| 238 | 2024-10-24 | 451,701,000 | 0 | 35.5186 | 1,271,732,200 | 2024-09-30 |
| 239 | 2024-10-23 | 451,701,000 | 0 | 35.5186 | 1,271,732,200 | 2024-09-30 |
| 240 | 2024-10-22 | 451,701,000 | 30,000 | 35.5186 | 1,271,732,200 | 2024-09-30 |
| 241 | 2024-10-21 | 451,671,000 | 0 | 35.5162 | 1,271,732,200 | 2024-09-30 |
| 242 | 2024-10-18 | 451,671,000 | 0 | 35.5162 | 1,271,732,200 | 2024-09-30 |
| 243 | 2024-10-17 | 451,671,000 | 0 | 35.5162 | 1,271,732,200 | 2024-09-30 |
| 244 | 2024-10-16 | 451,671,000 | -30,000 | 35.5162 | 1,271,732,200 | 2024-09-30 |
| 245 | 2024-10-15 | 451,701,000 | 98,000 | 35.5186 | 1,271,732,200 | 2024-09-30 |
| 246 | 2024-10-14 | 451,603,000 | 1,054,000 | 35.5109 | 1,271,732,200 | 2024-09-30 |
| 247 | 2024-10-10 | 450,549,000 | -20,000 | 35.4280 | 1,271,732,200 | 2024-09-30 |
| 248 | 2024-10-09 | 450,569,000 | 332,000 | 35.4296 | 1,271,732,200 | 2024-09-30 |
| 249 | 2024-10-08 | 450,237,000 | -294,000 | 35.4034 | 1,271,732,200 | 2024-09-30 |
| 250 | 2024-10-07 | 450,531,000 | 3,374,000 | 35.4266 | 1,271,732,200 | 2024-09-30 |
| 251 | 2024-10-04 | 447,157,000 | -100,000 | 35.1613 | 1,271,732,200 | 2024-09-30 |
| 252 | 2024-10-03 | 447,257,000 | -54,000 | 35.1691 | 1,271,732,200 | 2024-09-30 |
| 253 | 2024-10-02 | 447,311,000 | -274,000 | 35.1734 | 1,271,732,200 | 2024-09-30 |
| 254 | 2024-09-30 | 447,585,000 | -58,000 | 35.1949 | 1,271,732,200 | 2024-09-30 |
| 255 | 2024-09-27 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 256 | 2024-09-26 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 257 | 2024-09-25 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 258 | 2024-09-24 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 259 | 2024-09-23 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 260 | 2024-09-20 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 261 | 2024-09-19 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 262 | 2024-09-17 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 263 | 2024-09-16 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 264 | 2024-09-13 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 265 | 2024-09-12 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 266 | 2024-09-11 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 267 | 2024-09-10 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 268 | 2024-09-09 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 269 | 2024-09-05 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 270 | 2024-09-04 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 271 | 2024-09-03 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 272 | 2024-09-02 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-08-31 |
| 273 | 2024-08-30 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 274 | 2024-08-29 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 275 | 2024-08-28 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 276 | 2024-08-27 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 277 | 2024-08-26 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 278 | 2024-08-23 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 279 | 2024-08-22 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 280 | 2024-08-21 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 281 | 2024-08-20 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 282 | 2024-08-19 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 283 | 2024-08-16 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 284 | 2024-08-15 | 447,643,000 | 0 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 285 | 2024-08-14 | 447,643,000 | 888,000 | 35.1995 | 1,271,732,200 | 2024-07-31 |
| 286 | 2024-08-13 | 446,755,000 | 0 | 35.1296 | 1,271,732,200 | 2024-07-31 |
| 287 | 2024-08-12 | 446,755,000 | 0 | 35.1296 | 1,271,732,200 | 2024-07-31 |
| 288 | 2024-08-09 | 446,755,000 | 316,000 | 35.1296 | 1,271,732,200 | 2024-07-31 |
| 289 | 2024-08-08 | 446,439,000 | 78,000 | 35.1048 | 1,271,732,200 | 2024-07-31 |
| 290 | 2024-08-07 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-07-31 |
| 291 | 2024-08-06 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-07-31 |
| 292 | 2024-08-05 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-07-31 |
| 293 | 2024-08-02 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-07-31 |
| 294 | 2024-08-01 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-07-31 |
| 295 | 2024-07-31 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-07-31 |
| 296 | 2024-07-30 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-06-30 |
| 297 | 2024-07-29 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-06-30 |
| 298 | 2024-07-26 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-06-30 |
| 299 | 2024-07-25 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-06-30 |
| 300 | 2024-07-24 | 446,361,000 | -100,000 | 35.0987 | 1,271,732,200 | 2024-06-30 |
| 301 | 2024-07-23 | 446,461,000 | 0 | 35.1065 | 1,271,732,200 | 2024-06-30 |
| 302 | 2024-07-22 | 446,461,000 | 0 | 35.1065 | 1,271,732,200 | 2024-06-30 |
| 303 | 2024-07-19 | 446,461,000 | 0 | 35.1065 | 1,271,732,200 | 2024-06-30 |
| 304 | 2024-07-18 | 446,461,000 | 0 | 35.1065 | 1,271,732,200 | 2024-06-30 |
| 305 | 2024-07-17 | 446,461,000 | 0 | 35.1065 | 1,271,732,200 | 2024-06-30 |
| 306 | 2024-07-16 | 446,461,000 | 0 | 35.1065 | 1,271,732,200 | 2024-06-30 |
| 307 | 2024-07-15 | 446,461,000 | 0 | 35.1065 | 1,271,732,200 | 2024-06-30 |
| 308 | 2024-07-12 | 446,461,000 | 0 | 35.1065 | 1,271,732,200 | 2024-06-30 |
| 309 | 2024-07-11 | 446,461,000 | 0 | 35.1065 | 1,271,732,200 | 2024-06-30 |
| 310 | 2024-07-10 | 446,461,000 | 100,000 | 35.1065 | 1,271,732,200 | 2024-06-30 |
| 311 | 2024-07-09 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-06-30 |
| 312 | 2024-07-08 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-06-30 |
| 313 | 2024-07-05 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-06-30 |
| 314 | 2024-07-04 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-06-30 |
| 315 | 2024-07-03 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-06-30 |
| 316 | 2024-07-02 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-06-30 |
| 317 | 2024-06-28 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-05-31 |
| 318 | 2024-06-27 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-05-31 |
| 319 | 2024-06-26 | 446,361,000 | 0 | 35.0987 | 1,271,732,200 | 2024-05-31 |
| 320 | 2024-06-25 | 446,361,000 | 2,000 | 35.0987 | 1,271,732,200 | 2024-05-31 |
| 321 | 2024-06-24 | 446,359,000 | 0 | 35.0985 | 1,271,732,200 | 2024-05-31 |
| 322 | 2024-06-21 | 446,359,000 | 0 | 35.0985 | 1,271,732,200 | 2024-05-31 |
| 323 | 2024-06-20 | 446,359,000 | 0 | 35.0985 | 1,271,732,200 | 2024-05-31 |
| 324 | 2024-06-19 | 446,359,000 | 0 | 35.0985 | 1,271,732,200 | 2024-05-31 |
| 325 | 2024-06-18 | 446,359,000 | 0 | 35.0985 | 1,271,732,200 | 2024-05-31 |
| 326 | 2024-06-17 | 446,359,000 | 0 | 35.0985 | 1,271,732,200 | 2024-05-31 |
| 327 | 2024-06-14 | 446,359,000 | 2,000 | 35.0985 | 1,271,732,200 | 2024-05-31 |
| 328 | 2024-06-13 | 446,357,000 | -510,000 | 35.0983 | 1,271,732,200 | 2024-05-31 |
| 329 | 2024-06-12 | 446,867,000 | -224,000 | 35.1385 | 1,271,732,200 | 2024-05-31 |
| 330 | 2024-06-11 | 447,091,000 | -16,000 | 35.1561 | 1,271,732,200 | 2024-05-31 |
| 331 | 2024-06-07 | 447,107,000 | 0 | 35.1573 | 1,271,732,200 | 2024-05-31 |
| 332 | 2024-06-06 | 447,107,000 | 0 | 35.1573 | 1,271,732,200 | 2024-05-31 |
| 333 | 2024-06-05 | 447,107,000 | 0 | 35.1573 | 1,271,732,200 | 2024-05-31 |
| 334 | 2024-06-04 | 447,107,000 | 0 | 35.1573 | 1,271,732,200 | 2024-05-31 |
| 335 | 2024-06-03 | 447,107,000 | -110,000 | 35.1573 | 1,271,732,200 | 2024-05-31 |
| 336 | 2024-05-31 | 447,217,000 | 56,000 | 35.1660 | 1,271,732,200 | 2024-05-31 |
| 337 | 2024-05-30 | 447,161,000 | -12,000 | 35.1616 | 1,271,732,200 | 2024-04-30 |
| 338 | 2024-05-29 | 447,173,000 | -464,000 | 35.1625 | 1,271,732,200 | 2024-04-30 |
| 339 | 2024-05-28 | 447,637,000 | 0 | 35.1990 | 1,271,732,200 | 2024-04-30 |
| 340 | 2024-05-27 | 447,637,000 | 62,000 | 35.1990 | 1,271,732,200 | 2024-04-30 |
| 341 | 2024-05-24 | 447,575,000 | 0 | 35.1941 | 1,271,732,200 | 2024-04-30 |
| 342 | 2024-05-23 | 447,575,000 | 0 | 35.1941 | 1,271,732,200 | 2024-04-30 |
| 343 | 2024-05-22 | 447,575,000 | 0 | 35.1941 | 1,271,732,200 | 2024-04-30 |
| 344 | 2024-05-21 | 447,575,000 | 0 | 35.1941 | 1,271,732,200 | 2024-04-30 |
| 345 | 2024-05-20 | 447,575,000 | 0 | 35.1941 | 1,271,732,200 | 2024-04-30 |
| 346 | 2024-05-17 | 447,575,000 | 56,000 | 35.1941 | 1,271,732,200 | 2024-04-30 |
| 347 | 2024-05-16 | 447,519,000 | -146,000 | 35.1897 | 1,271,732,200 | 2024-04-30 |
| 348 | 2024-05-14 | 447,665,000 | 2,014,000 | 35.2012 | 1,271,732,200 | 2024-04-30 |
| 349 | 2024-05-13 | 445,651,000 | 0 | 35.0428 | 1,271,732,200 | 2024-04-30 |
| 350 | 2024-05-10 | 445,651,000 | 0 | 35.0428 | 1,271,732,200 | 2024-04-30 |
| 351 | 2024-05-09 | 445,651,000 | -12,000 | 35.0428 | 1,271,732,200 | 2024-04-30 |
| 352 | 2024-05-08 | 445,663,000 | 0 | 35.0438 | 1,271,732,200 | 2024-04-30 |
| 353 | 2024-05-07 | 445,663,000 | 0 | 35.0438 | 1,271,732,200 | 2024-04-30 |
| 354 | 2024-05-06 | 445,663,000 | -184,000 | 35.0438 | 1,271,732,200 | 2024-04-30 |
| 355 | 2024-05-03 | 445,847,000 | 0 | 35.0582 | 1,271,732,200 | 2024-04-30 |
| 356 | 2024-05-02 | 445,847,000 | 0 | 35.0582 | 1,271,732,200 | 2024-04-30 |
| 357 | 2024-04-30 | 445,847,000 | 0 | 35.0582 | 1,271,732,200 | 2024-04-30 |
| 358 | 2024-04-29 | 445,847,000 | 0 | 35.0582 | 1,271,732,200 | 2024-03-31 |
| 359 | 2024-04-26 | 445,847,000 | 200,000 | 35.0582 | 1,271,732,200 | 2024-03-31 |
| 360 | 2024-04-25 | 445,647,000 | 0 | 35.0425 | 1,271,732,200 | 2024-03-31 |
| 361 | 2024-04-24 | 445,647,000 | 0 | 35.0425 | 1,271,732,200 | 2024-03-31 |
| 362 | 2024-04-23 | 445,647,000 | 0 | 35.0425 | 1,271,732,200 | 2024-03-31 |
| 363 | 2024-04-22 | 445,647,000 | 0 | 35.0425 | 1,271,732,200 | 2024-03-31 |
| 364 | 2024-04-19 | 445,647,000 | 0 | 35.0425 | 1,271,732,200 | 2024-03-31 |
| 365 | 2024-04-18 | 445,647,000 | 0 | 35.0425 | 1,271,732,200 | 2024-03-31 |
| 366 | 2024-04-17 | 445,647,000 | 10,000 | 35.0425 | 1,271,732,200 | 2024-03-31 |
| 367 | 2024-04-16 | 445,637,000 | 0 | 35.0417 | 1,271,732,200 | 2024-03-31 |
| 368 | 2024-04-15 | 445,637,000 | 0 | 35.0417 | 1,271,732,200 | 2024-03-31 |
| 369 | 2024-04-12 | 445,637,000 | 0 | 35.0417 | 1,271,732,200 | 2024-03-31 |
| 370 | 2024-04-11 | 445,637,000 | 2,000 | 35.0417 | 1,271,732,200 | 2024-03-31 |
| 371 | 2024-04-10 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-03-31 |
| 372 | 2024-04-09 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-03-31 |
| 373 | 2024-04-08 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-03-31 |
| 374 | 2024-04-05 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-03-31 |
| 375 | 2024-04-03 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-03-31 |
| 376 | 2024-04-02 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-03-31 |
| 377 | 2024-03-28 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 378 | 2024-03-27 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 379 | 2024-03-26 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 380 | 2024-03-25 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 381 | 2024-03-22 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 382 | 2024-03-21 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 383 | 2024-03-20 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 384 | 2024-03-19 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 385 | 2024-03-18 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 386 | 2024-03-15 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 387 | 2024-03-14 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 388 | 2024-03-13 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 389 | 2024-03-12 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 390 | 2024-03-11 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 391 | 2024-03-08 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 392 | 2024-03-07 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 393 | 2024-03-06 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 394 | 2024-03-05 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 395 | 2024-03-04 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 396 | 2024-03-01 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 397 | 2024-02-29 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-02-29 |
| 398 | 2024-02-28 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-01-31 |
| 399 | 2024-02-27 | 445,635,000 | 0 | 35.0416 | 1,271,732,200 | 2024-01-31 |
| 400 | 2024-02-26 | 445,635,000 | -2,000 | 35.0416 | 1,271,732,200 | 2024-01-31 |
| 401 | 2024-02-23 | 445,637,000 | -12,000 | 35.0417 | 1,271,732,200 | 2024-01-31 |
| 402 | 2024-02-22 | 445,649,000 | -70,000 | 35.0427 | 1,271,732,200 | 2024-01-31 |
| 403 | 2024-02-21 | 445,719,000 | 0 | 35.0482 | 1,271,732,200 | 2024-01-31 |
| 404 | 2024-02-20 | 445,719,000 | -12,000 | 35.0482 | 1,271,732,200 | 2024-01-31 |
| 405 | 2024-02-19 | 445,731,000 | 0 | 35.0491 | 1,271,732,200 | 2024-01-31 |
| 406 | 2024-02-16 | 445,731,000 | 0 | 35.0491 | 1,271,732,200 | 2024-01-31 |
| 407 | 2024-02-15 | 445,731,000 | -2,192,000 | 35.0491 | 1,271,732,200 | 2024-01-31 |
| 408 | 2024-02-14 | 447,923,000 | 0 | 35.2215 | 1,271,732,200 | 2024-01-31 |
| 409 | 2024-02-09 | 447,923,000 | 0 | 35.2215 | 1,271,732,200 | 2024-01-31 |
| 410 | 2024-02-08 | 447,923,000 | 0 | 35.2215 | 1,271,732,200 | 2024-01-31 |
| 411 | 2024-02-07 | 447,923,000 | 0 | 35.2215 | 1,271,732,200 | 2024-01-31 |
| 412 | 2024-02-06 | 447,923,000 | 98,000 | 35.2215 | 1,271,732,200 | 2024-01-31 |
| 413 | 2024-02-05 | 447,825,000 | 0 | 35.2138 | 1,271,732,200 | 2024-01-31 |
| 414 | 2024-02-02 | 447,825,000 | 0 | 35.2138 | 1,271,732,200 | 2024-01-31 |
| 415 | 2024-02-01 | 447,825,000 | 0 | 35.2138 | 1,271,732,200 | 2024-01-31 |
| 416 | 2024-01-31 | 447,825,000 | 0 | 35.2138 | 1,271,732,200 | 2024-01-31 |
| 417 | 2024-01-30 | 447,825,000 | -2,000 | 35.2138 | 1,271,732,200 | 2023-12-31 |
| 418 | 2024-01-29 | 447,827,000 | 0 | 35.2139 | 1,271,732,200 | 2023-12-31 |
| 419 | 2024-01-26 | 447,827,000 | 0 | 35.2139 | 1,271,732,200 | 2023-12-31 |
| 420 | 2024-01-25 | 447,827,000 | 0 | 35.2139 | 1,271,732,200 | 2023-12-31 |
| 421 | 2024-01-24 | 447,827,000 | -10,000 | 35.2139 | 1,271,732,200 | 2023-12-31 |
| 422 | 2024-01-23 | 447,837,000 | 0 | 35.2147 | 1,271,732,200 | 2023-12-31 |
| 423 | 2024-01-22 | 447,837,000 | 0 | 35.2147 | 1,271,732,200 | 2023-12-31 |
| 424 | 2024-01-19 | 447,837,000 | 0 | 35.2147 | 1,271,732,200 | 2023-12-31 |
| 425 | 2024-01-18 | 447,837,000 | 1,106,000 | 35.2147 | 1,271,732,200 | 2023-12-31 |
| 426 | 2024-01-17 | 446,731,000 | 18,000 | 35.1278 | 1,271,732,200 | 2023-12-31 |
| 427 | 2024-01-16 | 446,713,000 | 0 | 35.1263 | 1,271,732,200 | 2023-12-31 |
| 428 | 2024-01-15 | 446,713,000 | 0 | 35.1263 | 1,271,732,200 | 2023-12-31 |
| 429 | 2024-01-12 | 446,713,000 | 0 | 35.1263 | 1,271,732,200 | 2023-12-31 |
| 430 | 2024-01-11 | 446,713,000 | 0 | 35.1263 | 1,271,732,200 | 2023-12-31 |
| 431 | 2024-01-10 | 446,713,000 | 0 | 35.1263 | 1,271,732,200 | 2023-12-31 |
| 432 | 2024-01-09 | 446,713,000 | -22,000 | 35.1263 | 1,271,732,200 | 2023-12-31 |
| 433 | 2024-01-08 | 446,735,000 | 580,000 | 35.1281 | 1,271,732,200 | 2023-12-31 |
| 434 | 2024-01-05 | 446,155,000 | 1,272,000 | 35.0825 | 1,271,732,200 | 2023-12-31 |
| 435 | 2024-01-04 | 444,883,000 | 0 | 34.9824 | 1,271,732,200 | 2023-12-31 |
| 436 | 2024-01-03 | 444,883,000 | 0 | 34.9824 | 1,271,732,200 | 2023-12-31 |
| 437 | 2024-01-02 | 444,883,000 | 0 | 34.9824 | 1,271,732,200 | 2023-12-31 |
| 438 | 2023-12-29 | 444,883,000 | 0 | 34.9824 | 1,271,732,200 | 2023-11-30 |
| 439 | 2023-12-28 | 444,883,000 | 0 | 34.9824 | 1,271,732,200 | 2023-11-30 |
| 440 | 2023-12-27 | 444,883,000 | 0 | 34.9824 | 1,271,732,200 | 2023-11-30 |
| 441 | 2023-12-22 | 444,883,000 | 0 | 34.9824 | 1,271,732,200 | 2023-11-30 |
| 442 | 2023-12-21 | 444,883,000 | 76,000 | 34.9824 | 1,271,732,200 | 2023-11-30 |
| 443 | 2023-12-20 | 444,807,000 | 0 | 34.9765 | 1,271,732,200 | 2023-11-30 |
| 444 | 2023-12-19 | 444,807,000 | 0 | 34.9765 | 1,271,732,200 | 2023-11-30 |
| 445 | 2023-12-18 | 444,807,000 | 0 | 34.9765 | 1,271,732,200 | 2023-11-30 |
| 446 | 2023-12-15 | 444,807,000 | 0 | 34.9765 | 1,271,732,200 | 2023-11-30 |
| 447 | 2023-12-14 | 444,807,000 | 0 | 34.9765 | 1,271,732,200 | 2023-11-30 |
| 448 | 2023-12-13 | 444,807,000 | 0 | 34.9765 | 1,271,732,200 | 2023-11-30 |
| 449 | 2023-12-12 | 444,807,000 | 0 | 34.9765 | 1,271,732,200 | 2023-11-30 |
| 450 | 2023-12-11 | 444,807,000 | 2,000 | 34.9765 | 1,271,732,200 | 2023-11-30 |
| 451 | 2023-12-08 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-11-30 |
| 452 | 2023-12-07 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-11-30 |
| 453 | 2023-12-06 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-11-30 |
| 454 | 2023-12-05 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-11-30 |
| 455 | 2023-12-04 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-11-30 |
| 456 | 2023-12-01 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-11-30 |
| 457 | 2023-11-30 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-11-30 |
| 458 | 2023-11-29 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-10-31 |
| 459 | 2023-11-28 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-10-31 |
| 460 | 2023-11-27 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-10-31 |
| 461 | 2023-11-24 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-10-31 |
| 462 | 2023-11-23 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-10-31 |
| 463 | 2023-11-22 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-10-31 |
| 464 | 2023-11-21 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-10-31 |
| 465 | 2023-11-20 | 444,805,000 | 0 | 34.9763 | 1,271,732,200 | 2023-10-31 |
| 466 | 2023-11-17 | 444,805,000 | -124,000 | 34.9763 | 1,271,732,200 | 2023-10-31 |
| 467 | 2023-11-16 | 444,929,000 | 0 | 34.9861 | 1,271,732,200 | 2023-10-31 |
| 468 | 2023-11-15 | 444,929,000 | 0 | 34.9861 | 1,271,732,200 | 2023-10-31 |
| 469 | 2023-11-14 | 444,929,000 | 0 | 34.9861 | 1,271,732,200 | 2023-10-31 |
| 470 | 2023-11-13 | 444,929,000 | -44,000 | 34.9861 | 1,271,732,200 | 2023-10-31 |
| 471 | 2023-11-10 | 444,973,000 | 0 | 34.9895 | 1,271,732,200 | 2023-10-31 |
| 472 | 2023-11-09 | 444,973,000 | 2,000 | 34.9895 | 1,271,732,200 | 2023-10-31 |
| 473 | 2023-11-08 | 444,971,000 | 0 | 34.9894 | 1,271,732,200 | 2023-10-31 |
| 474 | 2023-11-07 | 444,971,000 | 0 | 34.9894 | 1,271,732,200 | 2023-10-31 |
| 475 | 2023-11-06 | 444,971,000 | 0 | 34.9894 | 1,271,732,200 | 2023-10-31 |
| 476 | 2023-11-03 | 444,971,000 | 0 | 34.9894 | 1,271,732,200 | 2023-10-31 |
| 477 | 2023-11-02 | 444,971,000 | 0 | 34.9894 | 1,271,732,200 | 2023-10-31 |
| 478 | 2023-11-01 | 444,971,000 | 0 | 34.9894 | 1,271,732,200 | 2023-10-31 |
| 479 | 2023-10-31 | 444,971,000 | 0 | 34.9894 | 1,271,732,200 | 2023-10-31 |
| 480 | 2023-10-30 | 444,971,000 | 0 | 34.9894 | 1,271,732,200 | 2023-09-30 |
| 481 | 2023-10-27 | 444,971,000 | -116,000 | 34.9894 | 1,271,732,200 | 2023-09-30 |
| 482 | 2023-10-26 | 445,087,000 | 0 | 34.9985 | 1,271,732,200 | 2023-09-30 |
| 483 | 2023-10-25 | 445,087,000 | 296,000 | 34.9985 | 1,271,732,200 | 2023-09-30 |
| 484 | 2023-10-24 | 444,791,000 | 0 | 34.9752 | 1,271,732,200 | 2023-09-30 |
| 485 | 2023-10-20 | 444,791,000 | 0 | 34.9752 | 1,271,732,200 | 2023-09-30 |
| 486 | 2023-10-19 | 444,791,000 | 0 | 34.9752 | 1,271,732,200 | 2023-09-30 |
| 487 | 2023-10-18 | 444,791,000 | 0 | 34.9752 | 1,271,732,200 | 2023-09-30 |
| 488 | 2023-10-17 | 444,791,000 | 0 | 34.9752 | 1,271,732,200 | 2023-09-30 |
| 489 | 2023-10-16 | 444,791,000 | 2,000 | 34.9752 | 1,271,732,200 | 2023-09-30 |
| 490 | 2023-10-13 | 444,789,000 | 0 | 34.9751 | 1,271,732,200 | 2023-09-30 |
| 491 | 2023-10-12 | 444,789,000 | 0 | 34.9751 | 1,271,732,200 | 2023-09-30 |
| 492 | 2023-10-11 | 444,789,000 | 0 | 34.9751 | 1,271,732,200 | 2023-09-30 |
| 493 | 2023-10-10 | 444,789,000 | 0 | 34.9751 | 1,271,732,200 | 2023-09-30 |
| 494 | 2023-10-09 | 444,789,000 | 10,000 | 34.9751 | 1,271,732,200 | 2023-09-30 |
| 495 | 2023-10-06 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-09-30 |
| 496 | 2023-10-05 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-09-30 |
| 497 | 2023-10-04 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-09-30 |
| 498 | 2023-10-03 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-09-30 |
| 499 | 2023-09-29 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 500 | 2023-09-28 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 501 | 2023-09-27 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 502 | 2023-09-26 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 503 | 2023-09-25 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 504 | 2023-09-22 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 505 | 2023-09-21 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 506 | 2023-09-20 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 507 | 2023-09-19 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 508 | 2023-09-18 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 509 | 2023-09-15 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 510 | 2023-09-14 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 511 | 2023-09-13 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 512 | 2023-09-12 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 513 | 2023-09-11 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 514 | 2023-09-07 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 515 | 2023-09-06 | 444,779,000 | 0 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 516 | 2023-09-05 | 444,779,000 | 606,000 | 34.9743 | 1,271,732,200 | 2023-08-31 |
| 517 | 2023-09-04 | 444,173,000 | 0 | 34.9266 | 1,271,732,200 | 2023-08-31 |
| 518 | 2023-08-31 | 444,173,000 | 0 | 34.9266 | 1,271,732,200 | 2023-08-31 |
| 519 | 2023-08-30 | 444,173,000 | 0 | 34.9266 | 1,271,732,200 | 2023-07-31 |
| 520 | 2023-08-29 | 444,173,000 | 0 | 34.9266 | 1,271,732,200 | 2023-07-31 |
| 521 | 2023-08-28 | 444,173,000 | 0 | 34.9266 | 1,271,732,200 | 2023-07-31 |
| 522 | 2023-08-25 | 444,173,000 | 0 | 34.9266 | 1,271,732,200 | 2023-07-31 |
| 523 | 2023-08-24 | 444,173,000 | 0 | 34.9266 | 1,271,732,200 | 2023-07-31 |
| 524 | 2023-08-23 | 444,173,000 | 62,000 | 34.9266 | 1,271,732,200 | 2023-07-31 |
| 525 | 2023-08-22 | 444,111,000 | -180,000 | 34.9217 | 1,271,732,200 | 2023-07-31 |
| 526 | 2023-08-21 | 444,291,000 | 0 | 34.9359 | 1,271,732,200 | 2023-07-31 |
| 527 | 2023-08-18 | 444,291,000 | 334,000 | 34.9359 | 1,271,732,200 | 2023-07-31 |
| 528 | 2023-08-17 | 443,957,000 | 0 | 34.9096 | 1,271,732,200 | 2023-07-31 |
| 529 | 2023-08-16 | 443,957,000 | 0 | 34.9096 | 1,271,732,200 | 2023-07-31 |
| 530 | 2023-08-15 | 443,957,000 | 0 | 34.9096 | 1,271,732,200 | 2023-07-31 |
| 531 | 2023-08-14 | 443,957,000 | 36,000 | 34.9096 | 1,271,732,200 | 2023-07-31 |
| 532 | 2023-08-11 | 443,921,000 | 0 | 34.9068 | 1,271,732,200 | 2023-07-31 |
| 533 | 2023-08-10 | 443,921,000 | 30,000 | 34.9068 | 1,271,732,200 | 2023-07-31 |
| 534 | 2023-08-09 | 443,891,000 | 0 | 34.9044 | 1,271,732,200 | 2023-07-31 |
| 535 | 2023-08-08 | 443,891,000 | 0 | 34.9044 | 1,271,732,200 | 2023-07-31 |
| 536 | 2023-08-07 | 443,891,000 | 174,000 | 34.9044 | 1,271,732,200 | 2023-07-31 |
| 537 | 2023-08-04 | 443,717,000 | 18,000 | 34.8908 | 1,271,732,200 | 2023-07-31 |
| 538 | 2023-08-03 | 443,699,000 | 170,000 | 34.8893 | 1,271,732,200 | 2023-07-31 |
| 539 | 2023-08-02 | 443,529,000 | 0 | 34.8760 | 1,271,732,200 | 2023-07-31 |
| 540 | 2023-08-01 | 443,529,000 | -2,000 | 34.8760 | 1,271,732,200 | 2023-07-31 |
| 541 | 2023-07-31 | 443,531,000 | 0 | 34.8761 | 1,271,732,200 | 2023-07-31 |
| 542 | 2023-07-28 | 443,531,000 | 0 | 34.8761 | 1,271,732,200 | 2023-06-30 |
| 543 | 2023-07-27 | 443,531,000 | 0 | 34.8761 | 1,271,732,200 | 2023-06-30 |
| 544 | 2023-07-26 | 443,531,000 | 0 | 34.8761 | 1,271,732,200 | 2023-06-30 |
| 545 | 2023-07-25 | 443,531,000 | 0 | 34.8761 | 1,271,732,200 | 2023-06-30 |
| 546 | 2023-07-24 | 443,531,000 | 80,000 | 34.8761 | 1,271,732,200 | 2023-06-30 |
| 547 | 2023-07-21 | 443,451,000 | 0 | 34.8698 | 1,271,732,200 | 2023-06-30 |
| 548 | 2023-07-20 | 443,451,000 | 0 | 34.8698 | 1,271,732,200 | 2023-06-30 |
| 549 | 2023-07-19 | 443,451,000 | 0 | 34.8698 | 1,271,732,200 | 2023-06-30 |
| 550 | 2023-07-18 | 443,451,000 | -1,400,000 | 34.8698 | 1,271,732,200 | 2023-06-30 |
| 551 | 2023-07-14 | 444,851,000 | 0 | 34.9799 | 1,271,732,200 | 2023-06-30 |
| 552 | 2023-07-13 | 444,851,000 | 0 | 34.9799 | 1,271,732,200 | 2023-06-30 |
| 553 | 2023-07-12 | 444,851,000 | 0 | 34.9799 | 1,271,732,200 | 2023-06-30 |
| 554 | 2023-07-11 | 444,851,000 | 0 | 34.9799 | 1,271,732,200 | 2023-06-30 |
| 555 | 2023-07-10 | 444,851,000 | 0 | 34.9799 | 1,271,732,200 | 2023-06-30 |
| 556 | 2023-07-07 | 444,851,000 | 0 | 34.9799 | 1,271,732,200 | 2023-06-30 |
| 557 | 2023-07-06 | 444,851,000 | 0 | 34.9799 | 1,271,732,200 | 2023-06-30 |
| 558 | 2023-07-05 | 444,851,000 | 0 | 34.9799 | 1,271,732,200 | 2023-06-30 |
| 559 | 2023-07-04 | 444,851,000 | 0 | 34.9799 | 1,271,732,200 | 2023-06-30 |
| 560 | 2023-07-03 | 444,851,000 | 0 | 34.9799 | 1,271,732,200 | 2023-06-30 |
| 561 | 2023-06-30 | 444,851,000 | 8,000 | 34.9799 | 1,271,732,200 | 2023-06-30 |
| 562 | 2023-06-29 | 444,843,000 | 124,000 | 34.9793 | 1,271,732,200 | 2023-05-31 |
| 563 | 2023-06-28 | 444,719,000 | 0 | 34.9695 | 1,271,732,200 | 2023-05-31 |
| 564 | 2023-06-27 | 444,719,000 | 64,000 | 34.9695 | 1,271,732,200 | 2023-05-31 |
| 565 | 2023-06-26 | 444,655,000 | 0 | 34.9645 | 1,271,732,200 | 2023-05-31 |
| 566 | 2023-06-23 | 444,655,000 | -422,000 | 34.9645 | 1,271,732,200 | 2023-05-31 |
| 567 | 2023-06-21 | 445,077,000 | 0 | 34.9977 | 1,271,732,200 | 2023-05-31 |
| 568 | 2023-06-20 | 445,077,000 | 20,000 | 34.9977 | 1,271,732,200 | 2023-05-31 |
| 569 | 2023-06-19 | 445,057,000 | 0 | 34.9961 | 1,271,732,200 | 2023-05-31 |
| 570 | 2023-06-16 | 445,057,000 | 0 | 34.9961 | 1,271,732,200 | 2023-05-31 |
| 571 | 2023-06-15 | 445,057,000 | -240,000 | 34.9961 | 1,271,732,200 | 2023-05-31 |
| 572 | 2023-06-14 | 445,297,000 | 0 | 35.0150 | 1,271,732,200 | 2023-05-31 |
| 573 | 2023-06-13 | 445,297,000 | 0 | 35.0150 | 1,271,732,200 | 2023-05-31 |
| 574 | 2023-06-12 | 445,297,000 | 0 | 35.0150 | 1,271,732,200 | 2023-05-31 |
| 575 | 2023-06-09 | 445,297,000 | 0 | 35.0150 | 1,271,732,200 | 2023-05-31 |
| 576 | 2023-06-08 | 445,297,000 | -98,000 | 35.0150 | 1,271,732,200 | 2023-05-31 |
| 577 | 2023-06-07 | 445,395,000 | 0 | 35.0227 | 1,271,732,200 | 2023-05-31 |
| 578 | 2023-06-06 | 445,395,000 | 0 | 35.0227 | 1,271,732,200 | 2023-05-31 |
| 579 | 2023-06-05 | 445,395,000 | 0 | 35.0227 | 1,271,732,200 | 2023-05-31 |
| 580 | 2023-06-02 | 445,395,000 | 0 | 35.0227 | 1,271,732,200 | 2023-05-31 |
| 581 | 2023-06-01 | 445,395,000 | 0 | 35.0227 | 1,271,732,200 | 2023-05-31 |
| 582 | 2023-05-31 | 445,395,000 | 0 | 35.0227 | 1,271,732,200 | 2023-05-31 |
| 583 | 2023-05-30 | 445,395,000 | 0 | 35.0227 | 1,271,732,200 | 2023-04-30 |
| 584 | 2023-05-29 | 445,395,000 | 0 | 35.0227 | 1,271,732,200 | 2023-04-30 |
| 585 | 2023-05-25 | 445,395,000 | 0 | 35.0227 | 1,271,732,200 | 2023-04-30 |
| 586 | 2023-05-24 | 445,395,000 | -2,000 | 35.0227 | 1,271,732,200 | 2023-04-30 |
| 587 | 2023-05-23 | 445,397,000 | 0 | 35.0229 | 1,271,732,200 | 2023-04-30 |
| 588 | 2023-05-22 | 445,397,000 | 0 | 35.0229 | 1,271,732,200 | 2023-04-30 |
| 589 | 2023-05-19 | 445,397,000 | 0 | 35.0229 | 1,271,732,200 | 2023-04-30 |
| 590 | 2023-05-18 | 445,397,000 | -300,000 | 35.0229 | 1,271,732,200 | 2023-04-30 |
| 591 | 2023-05-17 | 445,697,000 | 0 | 35.0465 | 1,271,732,200 | 2023-04-30 |
| 592 | 2023-05-16 | 445,697,000 | 0 | 35.0465 | 1,271,732,200 | 2023-04-30 |
| 593 | 2023-05-15 | 445,697,000 | 0 | 35.0465 | 1,271,732,200 | 2023-04-30 |
| 594 | 2023-05-12 | 445,697,000 | 0 | 35.0465 | 1,271,732,200 | 2023-04-30 |
| 595 | 2023-05-11 | 445,697,000 | 0 | 35.0465 | 1,271,732,200 | 2023-04-30 |
| 596 | 2023-05-10 | 445,697,000 | -160,000 | 35.0465 | 1,271,732,200 | 2023-04-30 |
| 597 | 2023-05-09 | 445,857,000 | 0 | 35.0590 | 1,271,732,200 | 2023-04-30 |
| 598 | 2023-05-08 | 445,857,000 | -152,000 | 35.0590 | 1,271,732,200 | 2023-04-30 |
| 599 | 2023-05-05 | 446,009,000 | 0 | 35.0710 | 1,271,732,200 | 2023-04-30 |
| 600 | 2023-05-04 | 446,009,000 | -24,000 | 35.0710 | 1,271,732,200 | 2023-04-30 |
| 601 | 2023-05-03 | 446,033,000 | 0 | 35.0729 | 1,271,732,200 | 2023-04-30 |
| 602 | 2023-05-02 | 446,033,000 | -122,000 | 35.0729 | 1,271,732,200 | 2023-04-30 |
| 603 | 2023-04-28 | 446,155,000 | 0 | 35.0825 | 1,271,732,200 | 2023-03-31 |
| 604 | 2023-04-27 | 446,155,000 | 0 | 35.0825 | 1,271,732,200 | 2023-03-31 |
| 605 | 2023-04-26 | 446,155,000 | 0 | 35.0825 | 1,271,732,200 | 2023-03-31 |
| 606 | 2023-04-25 | 446,155,000 | 0 | 35.0825 | 1,271,732,200 | 2023-03-31 |
| 607 | 2023-04-24 | 446,155,000 | 0 | 35.0825 | 1,271,732,200 | 2023-03-31 |
| 608 | 2023-04-21 | 446,155,000 | 0 | 35.0825 | 1,271,732,200 | 2023-03-31 |
| 609 | 2023-04-20 | 446,155,000 | 0 | 35.0825 | 1,271,732,200 | 2023-03-31 |
| 610 | 2023-04-19 | 446,155,000 | 0 | 35.0825 | 1,271,732,200 | 2023-03-31 |
| 611 | 2023-04-18 | 446,155,000 | 0 | 35.0825 | 1,271,732,200 | 2023-03-31 |
| 612 | 2023-04-17 | 446,155,000 | 0 | 35.0825 | 1,271,732,200 | 2023-03-31 |
| 613 | 2023-04-14 | 446,155,000 | 346,000 | 35.0825 | 1,271,732,200 | 2023-03-31 |
| 614 | 2023-04-13 | 445,809,000 | 0 | 35.0553 | 1,271,732,200 | 2023-03-31 |
| 615 | 2023-04-12 | 445,809,000 | 32,000 | 35.0553 | 1,271,732,200 | 2023-03-31 |
| 616 | 2023-04-11 | 445,777,000 | 0 | 35.0527 | 1,271,732,200 | 2023-03-31 |
| 617 | 2023-04-06 | 445,777,000 | -140,000 | 35.0527 | 1,271,732,200 | 2023-03-31 |
| 618 | 2023-04-04 | 445,917,000 | 0 | 35.0638 | 1,271,732,200 | 2023-03-31 |
| 619 | 2023-04-03 | 445,917,000 | 0 | 35.0638 | 1,271,732,200 | 2023-03-31 |
| 620 | 2023-03-31 | 445,917,000 | 0 | 35.0638 | 1,271,732,200 | 2023-03-31 |
| 621 | 2023-03-30 | 445,917,000 | 0 | 35.0638 | 1,271,732,200 | 2023-02-28 |
| 622 | 2023-03-29 | 445,917,000 | 0 | 35.0638 | 1,271,732,200 | 2023-02-28 |
| 623 | 2023-03-28 | 445,917,000 | 0 | 35.0638 | 1,271,732,200 | 2023-02-28 |
| 624 | 2023-03-27 | 445,917,000 | 2,000 | 35.0638 | 1,271,732,200 | 2023-02-28 |
| 625 | 2023-03-24 | 445,915,000 | -178,000 | 35.0636 | 1,271,732,200 | 2023-02-28 |
| 626 | 2023-03-23 | 446,093,000 | 0 | 35.0776 | 1,271,732,200 | 2023-02-28 |
| 627 | 2023-03-22 | 446,093,000 | 240,000 | 35.0776 | 1,271,732,200 | 2023-02-28 |
| 628 | 2023-03-21 | 445,853,000 | 0 | 35.0587 | 1,271,732,200 | 2023-02-28 |
| 629 | 2023-03-20 | 445,853,000 | 0 | 35.0587 | 1,271,732,200 | 2023-02-28 |
| 630 | 2023-03-17 | 445,853,000 | -128,000 | 35.0587 | 1,271,732,200 | 2023-02-28 |
| 631 | 2023-03-16 | 445,981,000 | 0 | 35.0688 | 1,271,732,200 | 2023-02-28 |
| 632 | 2023-03-15 | 445,981,000 | 20,000 | 35.0688 | 1,271,732,200 | 2023-02-28 |
| 633 | 2023-03-14 | 445,961,000 | 0 | 35.0672 | 1,271,732,200 | 2023-02-28 |
| 634 | 2023-03-13 | 445,961,000 | -280,000 | 35.0672 | 1,271,732,200 | 2023-02-28 |
| 635 | 2023-03-10 | 446,241,000 | -228,000 | 35.0892 | 1,271,732,200 | 2023-02-28 |
| 636 | 2023-03-09 | 446,469,000 | 0 | 35.1072 | 1,271,732,200 | 2023-02-28 |
| 637 | 2023-03-08 | 446,469,000 | 0 | 35.1072 | 1,271,732,200 | 2023-02-28 |
| 638 | 2023-03-07 | 446,469,000 | -280,000 | 35.1072 | 1,271,732,200 | 2023-02-28 |
| 639 | 2023-03-06 | 446,749,000 | 0 | 35.1292 | 1,271,732,200 | 2023-02-28 |
| 640 | 2023-03-03 | 446,749,000 | 0 | 35.1292 | 1,271,732,200 | 2023-02-28 |
| 641 | 2023-03-02 | 446,749,000 | 0 | 35.1292 | 1,271,732,200 | 2023-02-28 |
| 642 | 2023-03-01 | 446,749,000 | -188,000 | 35.1292 | 1,271,732,200 | 2023-02-28 |
| 643 | 2023-02-28 | 446,937,000 | 0 | 35.1440 | 1,271,732,200 | 2023-02-28 |
| 644 | 2023-02-27 | 446,937,000 | 0 | 35.1440 | 1,271,732,200 | 2023-01-31 |
| 645 | 2023-02-24 | 446,937,000 | 0 | 35.1440 | 1,271,732,200 | 2023-01-31 |
| 646 | 2023-02-23 | 446,937,000 | -200,000 | 35.1440 | 1,271,732,200 | 2023-01-31 |
| 647 | 2023-02-22 | 447,137,000 | 0 | 35.1597 | 1,271,732,200 | 2023-01-31 |
| 648 | 2023-02-21 | 447,137,000 | -782,000 | 35.1597 | 1,271,732,200 | 2023-01-31 |
| 649 | 2023-02-20 | 447,919,000 | 0 | 35.2212 | 1,271,732,200 | 2023-01-31 |
| 650 | 2023-02-17 | 447,919,000 | 0 | 35.2212 | 1,271,732,200 | 2023-01-31 |
| 651 | 2023-02-16 | 447,919,000 | 0 | 35.2212 | 1,271,732,200 | 2023-01-31 |
| 652 | 2023-02-15 | 447,919,000 | 260,000 | 35.2212 | 1,271,732,200 | 2023-01-31 |
| 653 | 2023-02-14 | 447,659,000 | 0 | 35.2007 | 1,271,732,200 | 2023-01-31 |
| 654 | 2023-02-13 | 447,659,000 | 0 | 35.2007 | 1,271,732,200 | 2023-01-31 |
| 655 | 2023-02-10 | 447,659,000 | 0 | 35.2007 | 1,271,732,200 | 2023-01-31 |
| 656 | 2023-02-09 | 447,659,000 | 0 | 35.2007 | 1,271,732,200 | 2023-01-31 |
| 657 | 2023-02-08 | 447,659,000 | 0 | 35.2007 | 1,271,732,200 | 2023-01-31 |
| 658 | 2023-02-07 | 447,659,000 | 0 | 35.2007 | 1,271,732,200 | 2023-01-31 |
| 659 | 2023-02-06 | 447,659,000 | -2,000 | 35.2007 | 1,271,732,200 | 2023-01-31 |
| 660 | 2023-02-03 | 447,661,000 | 0 | 35.2009 | 1,271,732,200 | 2023-01-31 |
| 661 | 2023-02-02 | 447,661,000 | 0 | 35.2009 | 1,271,732,200 | 2023-01-31 |
| 662 | 2023-02-01 | 447,661,000 | 0 | 35.2009 | 1,271,732,200 | 2023-01-31 |
| 663 | 2023-01-31 | 447,661,000 | 0 | 35.2009 | 1,271,732,200 | 2023-01-31 |
| 664 | 2023-01-30 | 447,661,000 | 0 | 35.2009 | 1,271,732,200 | 2022-12-31 |
| 665 | 2023-01-27 | 447,661,000 | 0 | 35.2009 | 1,271,732,200 | 2022-12-31 |
| 666 | 2023-01-26 | 447,661,000 | 0 | 35.2009 | 1,271,732,200 | 2022-12-31 |
| 667 | 2023-01-20 | 447,661,000 | 0 | 35.2009 | 1,271,732,200 | 2022-12-31 |
| 668 | 2023-01-19 | 447,661,000 | 0 | 35.2009 | 1,271,732,200 | 2022-12-31 |
| 669 | 2023-01-18 | 447,661,000 | 2,000 | 35.2009 | 1,271,732,200 | 2022-12-31 |
| 670 | 2023-01-17 | 447,659,000 | -2,000 | 35.2007 | 1,271,732,200 | 2022-12-31 |
| 671 | 2023-01-16 | 447,661,000 | 0 | 35.2009 | 1,271,732,200 | 2022-12-31 |
| 672 | 2023-01-13 | 447,661,000 | 0 | 35.2009 | 1,271,732,200 | 2022-12-31 |
| 673 | 2023-01-12 | 447,661,000 | -194,000 | 35.2009 | 1,271,732,200 | 2022-12-31 |
| 674 | 2023-01-11 | 447,855,000 | 0 | 35.2161 | 1,271,732,200 | 2022-12-31 |
| 675 | 2023-01-10 | 447,855,000 | 0 | 35.2161 | 1,271,732,200 | 2022-12-31 |
| 676 | 2023-01-09 | 447,855,000 | 0 | 35.2161 | 1,271,732,200 | 2022-12-31 |
| 677 | 2023-01-06 | 447,855,000 | 0 | 35.2161 | 1,271,732,200 | 2022-12-31 |
| 678 | 2023-01-05 | 447,855,000 | 0 | 35.2161 | 1,271,732,200 | 2022-12-31 |
| 679 | 2023-01-04 | 447,855,000 | 0 | 35.2161 | 1,271,732,200 | 2022-12-31 |
| 680 | 2023-01-03 | 447,855,000 | 0 | 35.2161 | 1,271,732,200 | 2022-12-31 |
| 681 | 2022-12-30 | 447,855,000 | 0 | 35.2161 | 1,271,732,200 | 2022-11-30 |
| 682 | 2022-12-29 | 447,855,000 | 0 | 35.2161 | 1,271,732,200 | 2022-11-30 |
| 683 | 2022-12-28 | 447,855,000 | 44,000 | 35.2161 | 1,271,732,200 | 2022-11-30 |
| 684 | 2022-12-23 | 447,811,000 | 0 | 35.2127 | 1,271,732,200 | 2022-11-30 |
| 685 | 2022-12-22 | 447,811,000 | 0 | 35.2127 | 1,271,732,200 | 2022-11-30 |
| 686 | 2022-12-21 | 447,811,000 | 0 | 35.2127 | 1,271,732,200 | 2022-11-30 |
| 687 | 2022-12-20 | 447,811,000 | 0 | 35.2127 | 1,271,732,200 | 2022-11-30 |
| 688 | 2022-12-19 | 447,811,000 | 0 | 35.2127 | 1,271,732,200 | 2022-11-30 |
| 689 | 2022-12-16 | 447,811,000 | -54,000 | 35.2127 | 1,271,732,200 | 2022-11-30 |
| 690 | 2022-12-15 | 447,865,000 | 0 | 35.2169 | 1,271,732,200 | 2022-11-30 |
| 691 | 2022-12-14 | 447,865,000 | 0 | 35.2169 | 1,271,732,200 | 2022-11-30 |
| 692 | 2022-12-13 | 447,865,000 | 0 | 35.2169 | 1,271,732,200 | 2022-11-30 |
| 693 | 2022-12-12 | 447,865,000 | 0 | 35.2169 | 1,271,732,200 | 2022-11-30 |
| 694 | 2022-12-09 | 447,865,000 | 0 | 35.2169 | 1,271,732,200 | 2022-11-30 |
| 695 | 2022-12-08 | 447,865,000 | 260,000 | 35.2169 | 1,271,732,200 | 2022-11-30 |
| 696 | 2022-12-07 | 447,605,000 | 0 | 35.1965 | 1,271,732,200 | 2022-11-30 |
| 697 | 2022-12-06 | 447,605,000 | 0 | 35.1965 | 1,271,732,200 | 2022-11-30 |
| 698 | 2022-12-05 | 447,605,000 | 0 | 35.1965 | 1,271,732,200 | 2022-11-30 |
| 699 | 2022-12-02 | 447,605,000 | 0 | 35.1965 | 1,271,732,200 | 2022-11-30 |
| 700 | 2022-12-01 | 447,605,000 | 394,000 | 35.1965 | 1,271,732,200 | 2022-11-30 |
| 701 | 2022-11-30 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-11-30 |
| 702 | 2022-11-29 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 703 | 2022-11-28 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 704 | 2022-11-25 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 705 | 2022-11-24 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 706 | 2022-11-23 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 707 | 2022-11-22 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 708 | 2022-11-21 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 709 | 2022-11-18 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 710 | 2022-11-17 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 711 | 2022-11-16 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 712 | 2022-11-15 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 713 | 2022-11-14 | 447,211,000 | 0 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 714 | 2022-11-11 | 447,211,000 | 38,000 | 35.1655 | 1,271,732,200 | 2022-10-31 |
| 715 | 2022-11-10 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-10-31 |
| 716 | 2022-11-09 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-10-31 |
| 717 | 2022-11-08 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-10-31 |
| 718 | 2022-11-07 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-10-31 |
| 719 | 2022-11-04 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-10-31 |
| 720 | 2022-11-03 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-10-31 |
| 721 | 2022-11-02 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-10-31 |
| 722 | 2022-11-01 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-10-31 |
| 723 | 2022-10-31 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-10-31 |
| 724 | 2022-10-28 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-09-30 |
| 725 | 2022-10-27 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-09-30 |
| 726 | 2022-10-26 | 447,173,000 | 0 | 35.1625 | 1,271,732,200 | 2022-09-30 |
| 727 | 2022-10-25 | 447,173,000 | 100,000 | 35.1625 | 1,271,732,200 | 2022-09-30 |
| 728 | 2022-10-24 | 447,073,000 | 0 | 35.1546 | 1,271,732,200 | 2022-09-30 |
| 729 | 2022-10-21 | 447,073,000 | 80,000 | 35.1546 | 1,271,732,200 | 2022-09-30 |
| 730 | 2022-10-20 | 446,993,000 | 0 | 35.1484 | 1,271,732,200 | 2022-09-30 |
| 731 | 2022-10-19 | 446,993,000 | 0 | 35.1484 | 1,271,732,200 | 2022-09-30 |
| 732 | 2022-10-18 | 446,993,000 | 0 | 35.1484 | 1,271,732,200 | 2022-09-30 |
| 733 | 2022-10-17 | 446,993,000 | 0 | 35.1484 | 1,271,732,200 | 2022-09-30 |
| 734 | 2022-10-14 | 446,993,000 | 2,000 | 35.1484 | 1,271,732,200 | 2022-09-30 |
| 735 | 2022-10-13 | 446,991,000 | 0 | 35.1482 | 1,271,732,200 | 2022-09-30 |
| 736 | 2022-10-12 | 446,991,000 | 0 | 35.1482 | 1,271,732,200 | 2022-09-30 |
| 737 | 2022-10-11 | 446,991,000 | 0 | 35.1482 | 1,271,732,200 | 2022-09-30 |
| 738 | 2022-10-10 | 446,991,000 | 0 | 35.1482 | 1,271,732,200 | 2022-09-30 |
| 739 | 2022-10-07 | 446,991,000 | 0 | 35.1482 | 1,271,732,200 | 2022-09-30 |
| 740 | 2022-10-06 | 446,991,000 | 2,000 | 35.1482 | 1,271,732,200 | 2022-09-30 |
| 741 | 2022-10-05 | 446,989,000 | 0 | 35.1480 | 1,271,732,200 | 2022-09-30 |
| 742 | 2022-10-03 | 446,989,000 | -809,000 | 35.1480 | 1,271,732,200 | 2022-09-30 |
| 743 | 2022-09-30 | 447,798,000 | 0 | 35.2117 | 1,271,732,200 | 2022-09-30 |
| 744 | 2022-09-29 | 447,798,000 | 62,000 | 35.2117 | 1,271,732,200 | 2022-08-31 |
| 745 | 2022-09-28 | 447,736,000 | 0 | 35.2068 | 1,271,732,200 | 2022-08-31 |
| 746 | 2022-09-27 | 447,736,000 | -90,000 | 35.2068 | 1,271,732,200 | 2022-08-31 |
| 747 | 2022-09-26 | 447,826,000 | 2,000 | 35.2139 | 1,271,732,200 | 2022-08-31 |
| 748 | 2022-09-23 | 447,824,000 | 2,000 | 35.2137 | 1,271,732,200 | 2022-08-31 |
| 749 | 2022-09-22 | 447,822,000 | 0 | 35.2135 | 1,271,732,200 | 2022-08-31 |
| 750 | 2022-09-21 | 447,822,000 | 0 | 35.2135 | 1,271,732,200 | 2022-08-31 |
| 751 | 2022-09-20 | 447,822,000 | 0 | 35.2135 | 1,271,732,200 | 2022-08-31 |
| 752 | 2022-09-19 | 447,822,000 | 0 | 35.2135 | 1,271,732,200 | 2022-08-31 |
| 753 | 2022-09-16 | 447,822,000 | 2,000 | 35.2135 | 1,271,732,200 | 2022-08-31 |
| 754 | 2022-09-15 | 447,820,000 | 0 | 35.2134 | 1,271,732,200 | 2022-08-31 |
| 755 | 2022-09-14 | 447,820,000 | 116,000 | 35.2134 | 1,271,732,200 | 2022-08-31 |
| 756 | 2022-09-13 | 447,704,000 | 0 | 35.2043 | 1,271,732,200 | 2022-08-31 |
| 757 | 2022-09-09 | 447,704,000 | 0 | 35.2043 | 1,271,732,200 | 2022-08-31 |
| 758 | 2022-09-08 | 447,704,000 | 0 | 35.2043 | 1,271,732,200 | 2022-08-31 |
| 759 | 2022-09-07 | 447,704,000 | 10,000 | 35.2043 | 1,271,732,200 | 2022-08-31 |
| 760 | 2022-09-06 | 447,694,000 | 2,000 | 35.2035 | 1,271,732,200 | 2022-08-31 |
| 761 | 2022-09-05 | 447,692,000 | 0 | 35.2033 | 1,271,732,200 | 2022-08-31 |
| 762 | 2022-09-02 | 447,692,000 | 0 | 35.2033 | 1,271,732,200 | 2022-08-31 |
| 763 | 2022-09-01 | 447,692,000 | 0 | 35.2033 | 1,271,732,200 | 2022-08-31 |
| 764 | 2022-08-31 | 447,692,000 | 0 | 35.2033 | 1,271,732,200 | 2022-08-31 |
| 765 | 2022-08-30 | 447,692,000 | 0 | 35.2033 | 1,271,732,200 | 2022-07-31 |
| 766 | 2022-08-29 | 447,692,000 | 0 | 35.2033 | 1,271,732,200 | 2022-07-31 |
| 767 | 2022-08-26 | 447,692,000 | 0 | 35.2033 | 1,271,732,200 | 2022-07-31 |
| 768 | 2022-08-25 | 447,692,000 | 0 | 35.2033 | 1,271,732,200 | 2022-07-31 |
| 769 | 2022-08-24 | 447,692,000 | 0 | 35.2033 | 1,271,732,200 | 2022-07-31 |
| 770 | 2022-08-23 | 447,692,000 | 0 | 35.2033 | 1,271,732,200 | 2022-07-31 |
| 771 | 2022-08-22 | 447,692,000 | 0 | 35.2033 | 1,271,732,200 | 2022-07-31 |
| 772 | 2022-08-19 | 447,692,000 | -22,000 | 35.2033 | 1,271,732,200 | 2022-07-31 |
| 773 | 2022-08-18 | 447,714,000 | 986,000 | 35.2051 | 1,271,732,200 | 2022-07-31 |
| 774 | 2022-08-17 | 446,728,000 | 0 | 35.1275 | 1,271,732,200 | 2022-07-31 |
| 775 | 2022-08-16 | 446,728,000 | 0 | 35.1275 | 1,271,732,200 | 2022-07-31 |
| 776 | 2022-08-15 | 446,728,000 | -500,000 | 35.1275 | 1,271,732,200 | 2022-07-31 |
| 777 | 2022-08-12 | 447,228,000 | 0 | 35.1668 | 1,271,732,200 | 2022-07-31 |
| 778 | 2022-08-11 | 447,228,000 | 0 | 35.1668 | 1,271,732,200 | 2022-07-31 |
| 779 | 2022-08-10 | 447,228,000 | 0 | 35.1668 | 1,271,732,200 | 2022-07-31 |
| 780 | 2022-08-09 | 447,228,000 | 276,000 | 35.1668 | 1,271,732,200 | 2022-07-31 |
| 781 | 2022-08-08 | 446,952,000 | 0 | 35.1451 | 1,271,732,200 | 2022-07-31 |
| 782 | 2022-08-05 | 446,952,000 | -150,000 | 35.1451 | 1,271,732,200 | 2022-07-31 |
| 783 | 2022-08-04 | 447,102,000 | -278,000 | 35.1569 | 1,271,732,200 | 2022-07-31 |
| 784 | 2022-08-03 | 447,380,000 | 386,000 | 35.1788 | 1,271,732,200 | 2022-07-31 |
| 785 | 2022-08-02 | 446,994,000 | -386,000 | 35.1484 | 1,271,732,200 | 2022-07-31 |
| 786 | 2022-08-01 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-07-31 |
| 787 | 2022-07-29 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 788 | 2022-07-28 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 789 | 2022-07-27 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 790 | 2022-07-26 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 791 | 2022-07-25 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 792 | 2022-07-22 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 793 | 2022-07-21 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 794 | 2022-07-20 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 795 | 2022-07-19 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 796 | 2022-07-18 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 797 | 2022-07-15 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 798 | 2022-07-14 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 799 | 2022-07-13 | 447,380,000 | 0 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 800 | 2022-07-12 | 447,380,000 | -2,000 | 35.1788 | 1,271,732,200 | 2022-06-30 |
| 801 | 2022-07-11 | 447,382,000 | 0 | 35.1789 | 1,271,732,200 | 2022-06-30 |
| 802 | 2022-07-08 | 447,382,000 | 0 | 35.1789 | 1,271,732,200 | 2022-06-30 |
| 803 | 2022-07-07 | 447,382,000 | 0 | 35.1789 | 1,271,732,200 | 2022-06-30 |
| 804 | 2022-07-06 | 447,382,000 | -2,000 | 35.1789 | 1,271,732,200 | 2022-06-30 |
| 805 | 2022-07-05 | 447,384,000 | 0 | 35.1791 | 1,271,732,200 | 2022-06-30 |
| 806 | 2022-07-04 | 447,384,000 | 0 | 35.1791 | 1,271,732,200 | 2022-06-30 |
| 807 | 2022-06-30 | 447,384,000 | 60,000 | 35.1791 | 1,271,732,200 | 2022-06-30 |
| 808 | 2022-06-29 | 447,324,000 | 0 | 35.1744 | 1,271,732,200 | 2022-05-31 |
| 809 | 2022-06-28 | 447,324,000 | 0 | 35.1744 | 1,271,732,200 | 2022-05-31 |
| 810 | 2022-06-27 | 447,324,000 | 0 | 35.1744 | 1,271,732,200 | 2022-05-31 |
| 811 | 2022-06-24 | 447,324,000 | 0 | 35.1744 | 1,271,732,200 | 2022-05-31 |
| 812 | 2022-06-23 | 447,324,000 | 260,000 | 35.1744 | 1,271,732,200 | 2022-05-31 |
| 813 | 2022-06-22 | 447,064,000 | 200,000 | 35.1539 | 1,271,732,200 | 2022-05-31 |
| 814 | 2022-06-21 | 446,864,000 | 0 | 35.1382 | 1,271,732,200 | 2022-05-31 |
| 815 | 2022-06-20 | 446,864,000 | 0 | 35.1382 | 1,271,732,200 | 2022-05-31 |
| 816 | 2022-06-17 | 446,864,000 | 0 | 35.1382 | 1,271,732,200 | 2022-05-31 |
| 817 | 2022-06-16 | 446,864,000 | 0 | 35.1382 | 1,271,732,200 | 2022-05-31 |
| 818 | 2022-06-15 | 446,864,000 | 0 | 35.1382 | 1,271,732,200 | 2022-05-31 |
| 819 | 2022-06-14 | 446,864,000 | 0 | 35.1382 | 1,271,732,200 | 2022-05-31 |
| 820 | 2022-06-13 | 446,864,000 | 0 | 35.1382 | 1,271,732,200 | 2022-05-31 |
| 821 | 2022-06-10 | 446,864,000 | 0 | 35.1382 | 1,271,732,200 | 2022-05-31 |
| 822 | 2022-06-09 | 446,864,000 | 88,000 | 35.1382 | 1,271,732,200 | 2022-05-31 |
| 823 | 2022-06-08 | 446,776,000 | 0 | 35.1313 | 1,271,732,200 | 2022-05-31 |
| 824 | 2022-06-07 | 446,776,000 | 0 | 35.1313 | 1,271,732,200 | 2022-05-31 |
| 825 | 2022-06-06 | 446,776,000 | 0 | 35.1313 | 1,271,732,200 | 2022-05-31 |
| 826 | 2022-06-02 | 446,776,000 | 0 | 35.1313 | 1,271,732,200 | 2022-05-31 |
| 827 | 2022-06-01 | 446,776,000 | 0 | 35.1313 | 1,271,732,200 | 2022-05-31 |
| 828 | 2022-05-31 | 446,776,000 | 0 | 35.1313 | 1,271,732,200 | 2022-05-31 |
| 829 | 2022-05-30 | 446,776,000 | 0 | 35.1313 | 1,271,732,200 | 2022-04-30 |
| 830 | 2022-05-27 | 446,776,000 | 0 | 35.1313 | 1,271,732,200 | 2022-04-30 |
| 831 | 2022-05-26 | 446,776,000 | 0 | 35.1313 | 1,271,732,200 | 2022-04-30 |
| 832 | 2022-05-25 | 446,776,000 | 0 | 35.1313 | 1,271,732,200 | 2022-04-30 |
| 833 | 2022-05-24 | 446,776,000 | 0 | 35.1313 | 1,271,732,200 | 2022-04-30 |
| 834 | 2022-05-23 | 446,776,000 | 2,000 | 35.1313 | 1,271,732,200 | 2022-04-30 |
| 835 | 2022-05-20 | 446,774,000 | 0 | 35.1311 | 1,271,732,200 | 2022-04-30 |
| 836 | 2022-05-19 | 446,774,000 | 0 | 35.1311 | 1,271,732,200 | 2022-04-30 |
| 837 | 2022-05-18 | 446,774,000 | 1,012,000 | 35.1311 | 1,271,732,200 | 2022-04-30 |
| 838 | 2022-05-17 | 445,762,000 | 0 | 35.0516 | 1,271,732,200 | 2022-04-30 |
| 839 | 2022-05-16 | 445,762,000 | 0 | 35.0516 | 1,271,732,200 | 2022-04-30 |
| 840 | 2022-05-13 | 445,762,000 | 0 | 35.0516 | 1,271,732,200 | 2022-04-30 |
| 841 | 2022-05-12 | 445,762,000 | 0 | 35.0516 | 1,271,732,200 | 2022-04-30 |
| 842 | 2022-05-11 | 445,762,000 | -26,000 | 35.0516 | 1,271,732,200 | 2022-04-30 |
| 843 | 2022-05-10 | 445,788,000 | 0 | 35.0536 | 1,271,732,200 | 2022-04-30 |
| 844 | 2022-05-06 | 445,788,000 | 0 | 35.0536 | 1,271,732,200 | 2022-04-30 |
| 845 | 2022-05-05 | 445,788,000 | 0 | 35.0536 | 1,271,732,200 | 2022-04-30 |
| 846 | 2022-05-04 | 445,788,000 | 0 | 35.0536 | 1,271,732,200 | 2022-04-30 |
| 847 | 2022-05-03 | 445,788,000 | 0 | 35.0536 | 1,271,732,200 | 2022-04-30 |
| 848 | 2022-04-29 | 445,788,000 | 0 | 35.0536 | 1,271,732,200 | 2022-03-31 |
| 849 | 2022-04-28 | 445,788,000 | 0 | 35.0536 | 1,271,732,200 | 2022-03-31 |
| 850 | 2022-04-27 | 445,788,000 | 0 | 35.0536 | 1,271,732,200 | 2022-03-31 |
| 851 | 2022-04-26 | 445,788,000 | -96,000 | 35.0536 | 1,271,732,200 | 2022-03-31 |
| 852 | 2022-04-25 | 445,884,000 | -100,000 | 35.0612 | 1,271,732,200 | 2022-03-31 |
| 853 | 2022-04-22 | 445,984,000 | -374,000 | 35.0690 | 1,271,732,200 | 2022-03-31 |
| 854 | 2022-04-21 | 446,358,000 | 0 | 35.0984 | 1,271,732,200 | 2022-03-31 |
| 855 | 2022-04-20 | 446,358,000 | 0 | 35.0984 | 1,271,732,200 | 2022-03-31 |
| 856 | 2022-04-19 | 446,358,000 | 0 | 35.0984 | 1,271,732,200 | 2022-03-31 |
| 857 | 2022-04-14 | 446,358,000 | -910,000 | 35.0984 | 1,271,732,200 | 2022-03-31 |
| 858 | 2022-04-13 | 447,268,000 | -2,000 | 35.1700 | 1,271,732,200 | 2022-03-31 |
| 859 | 2022-04-12 | 447,270,000 | -44,000 | 35.1701 | 1,271,732,200 | 2022-03-31 |
| 860 | 2022-04-11 | 447,314,000 | 0 | 35.1736 | 1,271,732,200 | 2022-03-31 |
| 861 | 2022-04-08 | 447,314,000 | 0 | 35.1736 | 1,271,732,200 | 2022-03-31 |
| 862 | 2022-04-07 | 447,314,000 | 0 | 35.1736 | 1,271,732,200 | 2022-03-31 |
| 863 | 2022-04-06 | 447,314,000 | 0 | 35.1736 | 1,271,732,200 | 2022-03-31 |
| 864 | 2022-04-04 | 447,314,000 | 0 | 35.1736 | 1,271,732,200 | 2022-03-31 |
| 865 | 2022-04-01 | 447,314,000 | 2,000 | 35.1736 | 1,271,732,200 | 2022-03-31 |
| 866 | 2022-03-31 | 447,312,000 | 0 | 35.1734 | 1,271,732,200 | 2022-03-31 |
| 867 | 2022-03-30 | 447,312,000 | 0 | 35.1734 | 1,271,732,200 | 2022-02-28 |
| 868 | 2022-03-29 | 447,312,000 | 0 | 35.1734 | 1,271,732,200 | 2022-02-28 |
| 869 | 2022-03-28 | 447,312,000 | 0 | 35.1734 | 1,271,732,200 | 2022-02-28 |
| 870 | 2022-03-25 | 447,312,000 | 0 | 35.1734 | 1,271,732,200 | 2022-02-28 |
| 871 | 2022-03-24 | 447,312,000 | -4,000 | 35.1734 | 1,271,732,200 | 2022-02-28 |
| 872 | 2022-03-23 | 447,316,000 | 0 | 35.1738 | 1,271,732,200 | 2022-02-28 |
| 873 | 2022-03-22 | 447,316,000 | 0 | 35.1738 | 1,271,732,200 | 2022-02-28 |
| 874 | 2022-03-21 | 447,316,000 | 0 | 35.1738 | 1,271,732,200 | 2022-02-28 |
| 875 | 2022-03-18 | 447,316,000 | 0 | 35.1738 | 1,271,732,200 | 2022-02-28 |
| 876 | 2022-03-17 | 447,316,000 | 76,000 | 35.1738 | 1,271,732,200 | 2022-02-28 |
| 877 | 2022-03-16 | 447,240,000 | 300,000 | 35.1678 | 1,271,732,200 | 2022-02-28 |
| 878 | 2022-03-15 | 446,940,000 | 0 | 35.1442 | 1,271,732,200 | 2022-02-28 |
| 879 | 2022-03-14 | 446,940,000 | 0 | 35.1442 | 1,271,732,200 | 2022-02-28 |
| 880 | 2022-03-11 | 446,940,000 | 0 | 35.1442 | 1,271,732,200 | 2022-02-28 |
| 881 | 2022-03-10 | 446,940,000 | 2,000 | 35.1442 | 1,271,732,200 | 2022-02-28 |
| 882 | 2022-03-09 | 446,938,000 | 0 | 35.1440 | 1,271,732,200 | 2022-02-28 |
| 883 | 2022-03-08 | 446,938,000 | 0 | 35.1440 | 1,271,732,200 | 2022-02-28 |
| 884 | 2022-03-07 | 446,938,000 | 0 | 35.1440 | 1,271,732,200 | 2022-02-28 |
| 885 | 2022-03-04 | 446,938,000 | 0 | 35.1440 | 1,271,732,200 | 2022-02-28 |
| 886 | 2022-03-03 | 446,938,000 | 0 | 35.1440 | 1,271,732,200 | 2022-02-28 |
| 887 | 2022-03-02 | 446,938,000 | 0 | 35.1440 | 1,271,732,200 | 2022-02-28 |
| 888 | 2022-03-01 | 446,938,000 | -4,000 | 35.1440 | 1,271,732,200 | 2022-02-28 |
| 889 | 2022-02-28 | 446,942,000 | -2,000 | 35.1443 | 1,271,732,200 | 2022-02-28 |
| 890 | 2022-02-25 | 446,944,000 | 0 | 35.1445 | 1,271,732,200 | 2022-01-31 |
| 891 | 2022-02-24 | 446,944,000 | 0 | 35.1445 | 1,271,732,200 | 2022-01-31 |
| 892 | 2022-02-23 | 446,944,000 | 0 | 35.1445 | 1,271,732,200 | 2022-01-31 |
| 893 | 2022-02-22 | 446,944,000 | 0 | 35.1445 | 1,271,732,200 | 2022-01-31 |
| 894 | 2022-02-21 | 446,944,000 | -52,000 | 35.1445 | 1,271,732,200 | 2022-01-31 |
| 895 | 2022-02-18 | 446,996,000 | 0 | 35.1486 | 1,271,732,200 | 2022-01-31 |
| 896 | 2022-02-17 | 446,996,000 | 0 | 35.1486 | 1,271,732,200 | 2022-01-31 |
| 897 | 2022-02-16 | 446,996,000 | -4,000 | 35.1486 | 1,271,732,200 | 2022-01-31 |
| 898 | 2022-02-15 | 447,000,000 | 0 | 35.1489 | 1,271,732,200 | 2022-01-31 |
| 899 | 2022-02-14 | 447,000,000 | -4,000 | 35.1489 | 1,271,732,200 | 2022-01-31 |
| 900 | 2022-02-11 | 447,004,000 | 0 | 35.1492 | 1,271,732,200 | 2022-01-31 |
| 901 | 2022-02-10 | 447,004,000 | 0 | 35.1492 | 1,271,732,200 | 2022-01-31 |
| 902 | 2022-02-09 | 447,004,000 | 0 | 35.1492 | 1,271,732,200 | 2022-01-31 |
| 903 | 2022-02-08 | 447,004,000 | 0 | 35.1492 | 1,271,732,200 | 2022-01-31 |
| 904 | 2022-02-07 | 447,004,000 | 102,000 | 35.1492 | 1,271,732,200 | 2022-01-31 |
| 905 | 2022-02-04 | 446,902,000 | 98,000 | 35.1412 | 1,271,732,200 | 2022-01-31 |
| 906 | 2022-01-31 | 446,804,000 | 0 | 35.1335 | 1,271,732,200 | 2022-01-31 |
| 907 | 2022-01-28 | 446,804,000 | -2,000 | 35.1335 | 1,271,732,200 | 2021-12-31 |
| 908 | 2022-01-27 | 446,806,000 | -2,000 | 35.1337 | 1,271,732,200 | 2021-12-31 |
| 909 | 2022-01-26 | 446,808,000 | -2,000 | 35.1338 | 1,271,732,200 | 2021-12-31 |
| 910 | 2022-01-25 | 446,810,000 | 0 | 35.1340 | 1,271,732,200 | 2021-12-31 |
| 911 | 2022-01-24 | 446,810,000 | 0 | 35.1340 | 1,271,732,200 | 2021-12-31 |
| 912 | 2022-01-21 | 446,810,000 | 0 | 35.1340 | 1,271,732,200 | 2021-12-31 |
| 913 | 2022-01-20 | 446,810,000 | 0 | 35.1340 | 1,271,732,200 | 2021-12-31 |
| 914 | 2022-01-19 | 446,810,000 | 0 | 35.1340 | 1,271,732,200 | 2021-12-31 |
| 915 | 2022-01-18 | 446,810,000 | 0 | 35.1340 | 1,271,732,200 | 2021-12-31 |
| 916 | 2022-01-17 | 446,810,000 | 0 | 35.1340 | 1,271,732,200 | 2021-12-31 |
| 917 | 2022-01-14 | 446,810,000 | 998,000 | 35.1340 | 1,271,732,200 | 2021-12-31 |
| 918 | 2022-01-13 | 445,812,000 | 0 | 35.0555 | 1,271,732,200 | 2021-12-31 |
| 919 | 2022-01-12 | 445,812,000 | 0 | 35.0555 | 1,271,732,200 | 2021-12-31 |
| 920 | 2022-01-11 | 445,812,000 | 0 | 35.0555 | 1,271,732,200 | 2021-12-31 |
| 921 | 2022-01-10 | 445,812,000 | -150,000 | 35.0555 | 1,271,732,200 | 2021-12-31 |
| 922 | 2022-01-07 | 445,962,000 | 0 | 35.0673 | 1,271,732,200 | 2021-12-31 |
| 923 | 2022-01-06 | 445,962,000 | 0 | 35.0673 | 1,271,732,200 | 2021-12-31 |
| 924 | 2022-01-05 | 445,962,000 | 0 | 35.0673 | 1,271,732,200 | 2021-12-31 |
| 925 | 2022-01-04 | 445,962,000 | 0 | 35.0673 | 1,271,732,200 | 2021-12-31 |
| 926 | 2022-01-03 | 445,962,000 | 0 | 35.0673 | 1,271,732,200 | 2021-12-31 |
| 927 | 2021-12-31 | 445,962,000 | 0 | 35.0673 | 1,271,732,200 | 2021-12-31 |
| 928 | 2021-12-30 | 445,962,000 | 0 | 35.0673 | 1,271,732,200 | 2021-11-30 |
| 929 | 2021-12-29 | 445,962,000 | 0 | 35.0673 | 1,271,732,200 | 2021-11-30 |
| 930 | 2021-12-28 | 445,962,000 | 0 | 35.0673 | 1,271,732,200 | 2021-11-30 |
| 931 | 2021-12-24 | 445,962,000 | 0 | 35.0673 | 1,271,732,200 | 2021-11-30 |
| 932 | 2021-12-23 | 445,962,000 | -2,000 | 35.0673 | 1,271,732,200 | 2021-11-30 |
| 933 | 2021-12-22 | 445,964,000 | 0 | 35.0674 | 1,271,732,200 | 2021-11-30 |
| 934 | 2021-12-21 | 445,964,000 | 0 | 35.0674 | 1,271,732,200 | 2021-11-30 |
| 935 | 2021-12-20 | 445,964,000 | 0 | 35.0674 | 1,271,732,200 | 2021-11-30 |
| 936 | 2021-12-17 | 445,964,000 | 0 | 35.0674 | 1,271,732,200 | 2021-11-30 |
| 937 | 2021-12-16 | 445,964,000 | 1,130,000 | 35.0674 | 1,271,732,200 | 2021-11-30 |
| 938 | 2021-12-15 | 444,834,000 | 0 | 34.9786 | 1,271,732,200 | 2021-11-30 |
| 939 | 2021-12-14 | 444,834,000 | 0 | 34.9786 | 1,271,732,200 | 2021-11-30 |
| 940 | 2021-12-13 | 444,834,000 | 0 | 34.9786 | 1,271,732,200 | 2021-11-30 |
| 941 | 2021-12-10 | 444,834,000 | 0 | 34.9786 | 1,271,732,200 | 2021-11-30 |
| 942 | 2021-12-09 | 444,834,000 | 0 | 34.9786 | 1,271,732,200 | 2021-11-30 |
| 943 | 2021-12-08 | 444,834,000 | 0 | 34.9786 | 1,271,732,200 | 2021-11-30 |
| 944 | 2021-12-07 | 444,834,000 | 0 | 34.9786 | 1,271,732,200 | 2021-11-30 |
| 945 | 2021-12-06 | 444,834,000 | 210,000 | 34.9786 | 1,271,732,200 | 2021-11-30 |
| 946 | 2021-12-03 | 444,624,000 | 8,000 | 34.9621 | 1,271,732,200 | 2021-11-30 |
| 947 | 2021-12-02 | 444,616,000 | 0 | 34.9614 | 1,271,732,200 | 2021-11-30 |
| 948 | 2021-12-01 | 444,616,000 | 0 | 34.9614 | 1,271,732,200 | 2021-11-30 |
| 949 | 2021-11-30 | 444,616,000 | 0 | 34.9614 | 1,271,732,200 | 2021-11-30 |
| 950 | 2021-11-29 | 444,616,000 | -2,000 | 34.9614 | 1,271,732,200 | 2021-10-31 |
| 951 | 2021-11-26 | 444,618,000 | 498,000 | 34.9616 | 1,271,732,200 | 2021-10-31 |
| 952 | 2021-11-25 | 444,120,000 | -2,000 | 34.9224 | 1,271,732,200 | 2021-10-31 |
| 953 | 2021-11-24 | 444,122,000 | -2,000 | 34.9226 | 1,271,732,200 | 2021-10-31 |
| 954 | 2021-11-23 | 444,124,000 | 0 | 34.9228 | 1,271,732,200 | 2021-10-31 |
| 955 | 2021-11-22 | 444,124,000 | 0 | 34.9228 | 1,271,732,200 | 2021-10-31 |
| 956 | 2021-11-19 | 444,124,000 | 0 | 34.9228 | 1,271,732,200 | 2021-10-31 |
| 957 | 2021-11-18 | 444,124,000 | -72,000 | 34.9228 | 1,271,732,200 | 2021-10-31 |
| 958 | 2021-11-17 | 444,196,000 | 500,000 | 34.9284 | 1,271,732,200 | 2021-10-31 |
| 959 | 2021-11-16 | 443,696,000 | 0 | 34.8891 | 1,271,732,200 | 2021-10-31 |
| 960 | 2021-11-15 | 443,696,000 | 0 | 34.8891 | 1,271,732,200 | 2021-10-31 |
| 961 | 2021-11-12 | 443,696,000 | -2,000 | 34.8891 | 1,271,732,200 | 2021-10-31 |
| 962 | 2021-11-11 | 443,698,000 | 0 | 34.8893 | 1,271,732,200 | 2021-10-31 |
| 963 | 2021-11-10 | 443,698,000 | 0 | 34.8893 | 1,271,732,200 | 2021-10-31 |
| 964 | 2021-11-09 | 443,698,000 | 0 | 34.8893 | 1,271,732,200 | 2021-10-31 |
| 965 | 2021-11-08 | 443,698,000 | 0 | 34.8893 | 1,271,732,200 | 2021-10-31 |
| 966 | 2021-11-05 | 443,698,000 | 0 | 34.8893 | 1,271,732,200 | 2021-10-31 |
| 967 | 2021-11-04 | 443,698,000 | 0 | 34.8893 | 1,271,732,200 | 2021-10-31 |
| 968 | 2021-11-03 | 443,698,000 | 0 | 34.8893 | 1,271,732,200 | 2021-10-31 |
| 969 | 2021-11-02 | 443,698,000 | 0 | 34.8893 | 1,271,732,200 | 2021-10-31 |
| 970 | 2021-11-01 | 443,698,000 | 0 | 34.8893 | 1,271,732,200 | 2021-10-31 |
| 971 | 2021-10-29 | 443,698,000 | 0 | 34.8893 | 1,271,732,200 | 2021-09-30 |
| 972 | 2021-10-28 | 443,698,000 | 110,000 | 34.8893 | 1,271,732,200 | 2021-09-30 |
| 973 | 2021-10-27 | 443,588,000 | -1,110,000 | 34.8806 | 1,271,732,200 | 2021-09-30 |
| 974 | 2021-10-26 | 444,698,000 | -2,000 | 34.9679 | 1,271,732,200 | 2021-09-30 |
| 975 | 2021-10-25 | 444,700,000 | 0 | 34.9681 | 1,271,732,200 | 2021-09-30 |
| 976 | 2021-10-22 | 444,700,000 | -2,000 | 34.9681 | 1,271,732,200 | 2021-09-30 |
| 977 | 2021-10-21 | 444,702,000 | 0 | 34.9682 | 1,271,732,200 | 2021-09-30 |
| 978 | 2021-10-20 | 444,702,000 | 0 | 34.9682 | 1,271,732,200 | 2021-09-30 |
| 979 | 2021-10-19 | 444,702,000 | 0 | 34.9682 | 1,271,732,200 | 2021-09-30 |
| 980 | 2021-10-18 | 444,702,000 | 0 | 34.9682 | 1,271,732,200 | 2021-09-30 |
| 981 | 2021-10-15 | 444,702,000 | -20,000 | 34.9682 | 1,271,732,200 | 2021-09-30 |
| 982 | 2021-10-12 | 444,722,000 | 0 | 34.9698 | 1,271,732,200 | 2021-09-30 |
| 983 | 2021-10-11 | 444,722,000 | -20,000 | 34.9698 | 1,271,732,200 | 2021-09-30 |
| 984 | 2021-10-08 | 444,742,000 | 0 | 34.9714 | 1,271,732,200 | 2021-09-30 |
| 985 | 2021-10-07 | 444,742,000 | -10,000 | 34.9714 | 1,271,732,200 | 2021-09-30 |
| 986 | 2021-10-06 | 444,752,000 | 0 | 34.9721 | 1,271,732,200 | 2021-09-30 |
| 987 | 2021-10-05 | 444,752,000 | 0 | 34.9721 | 1,271,732,200 | 2021-09-30 |
| 988 | 2021-10-04 | 444,752,000 | 0 | 34.9721 | 1,271,732,200 | 2021-09-30 |
| 989 | 2021-09-30 | 444,752,000 | 0 | 34.9721 | 1,271,732,200 | 2021-09-30 |
| 990 | 2021-09-29 | 444,752,000 | 0 | 34.9721 | 1,271,732,200 | 2021-08-31 |
| 991 | 2021-09-28 | 444,752,000 | 0 | 34.9721 | 1,271,732,200 | 2021-08-31 |
| 992 | 2021-09-27 | 444,752,000 | 0 | 34.9721 | 1,271,732,200 | 2021-08-31 |
| 993 | 2021-09-24 | 444,752,000 | 0 | 34.9721 | 1,271,732,200 | 2021-08-31 |
| 994 | 2021-09-23 | 444,752,000 | 0 | 34.9721 | 1,271,732,200 | 2021-08-31 |
| 995 | 2021-09-21 | 444,752,000 | 0 | 34.9721 | 1,271,732,200 | 2021-08-31 |
| 996 | 2021-09-20 | 444,752,000 | 120,000 | 34.9721 | 1,271,732,200 | 2021-08-31 |
| 997 | 2021-09-17 | 444,632,000 | -424,000 | 34.9627 | 1,271,732,200 | 2021-08-31 |
| 998 | 2021-09-16 | 445,056,000 | 4,000 | 34.9960 | 1,271,732,200 | 2021-08-31 |
| 999 | 2021-09-15 | 445,052,000 | -46,000 | 34.9957 | 1,271,732,200 | 2021-08-31 |
| 1000 | 2021-09-14 | 445,098,000 | 106,000 | 34.9993 | 1,271,732,200 | 2021-08-31 |
| 1001 | 2021-09-13 | 444,992,000 | 0 | 34.9910 | 1,271,732,200 | 2021-08-31 |
| 1002 | 2021-09-10 | 444,992,000 | 0 | 34.9910 | 1,271,732,200 | 2021-08-31 |
| 1003 | 2021-09-09 | 444,992,000 | 0 | 34.9910 | 1,271,732,200 | 2021-08-31 |
| 1004 | 2021-09-08 | 444,992,000 | -2,000 | 34.9910 | 1,271,732,200 | 2021-08-31 |
| 1005 | 2021-09-07 | 444,994,000 | 0 | 34.9912 | 1,271,732,200 | 2021-08-31 |
| 1006 | 2021-09-06 | 444,994,000 | -2,000 | 34.9912 | 1,271,732,200 | 2021-08-31 |
| 1007 | 2021-09-03 | 444,996,000 | 0 | 34.9913 | 1,271,732,200 | 2021-08-31 |
| 1008 | 2021-09-02 | 444,996,000 | 0 | 34.9913 | 1,271,732,200 | 2021-08-31 |
| 1009 | 2021-09-01 | 444,996,000 | 0 | 34.9913 | 1,271,732,200 | 2021-08-31 |
| 1010 | 2021-08-31 | 444,996,000 | -20,000 | 34.9913 | 1,271,732,200 | 2021-08-31 |
| 1011 | 2021-08-30 | 445,016,000 | 0 | 34.9929 | 1,271,732,200 | 2021-07-31 |
| 1012 | 2021-08-27 | 445,016,000 | -1,000,000 | 34.9929 | 1,271,732,200 | 2021-07-31 |
| 1013 | 2021-08-26 | 446,016,000 | 280,000 | 35.0715 | 1,271,732,200 | 2021-07-31 |
| 1014 | 2021-08-25 | 445,736,000 | 0 | 35.0495 | 1,271,732,200 | 2021-07-31 |
| 1015 | 2021-08-24 | 445,736,000 | 0 | 35.0495 | 1,271,732,200 | 2021-07-31 |
| 1016 | 2021-08-23 | 445,736,000 | 0 | 35.0495 | 1,271,732,200 | 2021-07-31 |
| 1017 | 2021-08-20 | 445,736,000 | 0 | 35.0495 | 1,271,732,200 | 2021-07-31 |
| 1018 | 2021-08-19 | 445,736,000 | 210,000 | 35.0495 | 1,271,732,200 | 2021-07-31 |
| 1019 | 2021-08-18 | 445,526,000 | 0 | 35.0330 | 1,271,732,200 | 2021-07-31 |
| 1020 | 2021-08-17 | 445,526,000 | 2,000 | 35.0330 | 1,271,732,200 | 2021-07-31 |
| 1021 | 2021-08-16 | 445,524,000 | 0 | 35.0328 | 1,271,732,200 | 2021-07-31 |
| 1022 | 2021-08-13 | 445,524,000 | -124,000 | 35.0328 | 1,271,732,200 | 2021-07-31 |
| 1023 | 2021-08-12 | 445,648,000 | 0 | 35.0426 | 1,271,732,200 | 2021-07-31 |
| 1024 | 2021-08-11 | 445,648,000 | 638,000 | 35.0426 | 1,271,732,200 | 2021-07-31 |
| 1025 | 2021-08-10 | 445,010,000 | 0 | 34.9924 | 1,271,732,200 | 2021-07-31 |
| 1026 | 2021-08-09 | 445,010,000 | 0 | 34.9924 | 1,271,732,200 | 2021-07-31 |
| 1027 | 2021-08-06 | 445,010,000 | 0 | 34.9924 | 1,271,732,200 | 2021-07-31 |
| 1028 | 2021-08-05 | 445,010,000 | -2,000 | 34.9924 | 1,271,732,200 | 2021-07-31 |
| 1029 | 2021-08-04 | 445,012,000 | 0 | 34.9926 | 1,271,732,200 | 2021-07-31 |
| 1030 | 2021-08-03 | 445,012,000 | 0 | 34.9926 | 1,271,732,200 | 2021-07-31 |
| 1031 | 2021-08-02 | 445,012,000 | -44,000 | 34.9926 | 1,271,732,200 | 2021-07-31 |
| 1032 | 2021-07-30 | 445,056,000 | -2,000 | 34.9960 | 1,271,732,200 | 2021-06-30 |
| 1033 | 2021-07-29 | 445,058,000 | 24,000 | 34.9962 | 1,271,732,200 | 2021-06-30 |
| 1034 | 2021-07-28 | 445,034,000 | 0 | 34.9943 | 1,271,732,200 | 2021-06-30 |
| 1035 | 2021-07-27 | 445,034,000 | 0 | 34.9943 | 1,271,732,200 | 2021-06-30 |
| 1036 | 2021-07-26 | 445,034,000 | 0 | 34.9943 | 1,271,732,200 | 2021-06-30 |
| 1037 | 2021-07-23 | 445,034,000 | 0 | 34.9943 | 1,271,732,200 | 2021-06-30 |
| 1038 | 2021-07-22 | 445,034,000 | 0 | 34.9943 | 1,271,732,200 | 2021-06-30 |
| 1039 | 2021-07-21 | 445,034,000 | 18,000 | 34.9943 | 1,271,732,200 | 2021-06-30 |
| 1040 | 2021-07-20 | 445,016,000 | -138,000 | 34.9929 | 1,271,732,200 | 2021-06-30 |
| 1041 | 2021-07-19 | 445,154,000 | 6,000 | 35.0038 | 1,271,732,200 | 2021-06-30 |
| 1042 | 2021-07-16 | 445,148,000 | -22,000 | 35.0033 | 1,271,732,200 | 2021-06-30 |
| 1043 | 2021-07-15 | 445,170,000 | -2,000 | 35.0050 | 1,271,732,200 | 2021-06-30 |
| 1044 | 2021-07-14 | 445,172,000 | 0 | 35.0052 | 1,271,732,200 | 2021-06-30 |
| 1045 | 2021-07-13 | 445,172,000 | -2,000 | 35.0052 | 1,271,732,200 | 2021-06-30 |
| 1046 | 2021-07-12 | 445,174,000 | 300,000 | 35.0053 | 1,271,732,200 | 2021-06-30 |
| 1047 | 2021-07-09 | 444,874,000 | 0 | 34.9817 | 1,271,732,200 | 2021-06-30 |
| 1048 | 2021-07-08 | 444,874,000 | 80,000 | 34.9817 | 1,271,732,200 | 2021-06-30 |
| 1049 | 2021-07-07 | 444,794,000 | 76,000 | 34.9754 | 1,271,732,200 | 2021-06-30 |
| 1050 | 2021-07-06 | 444,718,000 | 40,000 | 34.9695 | 1,271,732,200 | 2021-06-30 |
| 1051 | 2021-07-05 | 444,678,000 | 0 | 34.9663 | 1,271,732,200 | 2021-06-30 |
| 1052 | 2021-07-02 | 444,678,000 | 0 | 34.9663 | 1,271,732,200 | 2021-06-30 |
| 1053 | 2021-06-30 | 444,678,000 | 230,000 | 34.9663 | 1,271,732,200 | 2021-06-30 |
| 1054 | 2021-06-29 | 444,448,000 | -238,000 | 34.9482 | 1,271,732,200 | 2021-05-31 |
| 1055 | 2021-06-28 | 444,686,000 | 0 | 34.9670 | 1,271,732,200 | 2021-05-31 |
| 1056 | 2021-06-25 | 444,686,000 | 0 | 34.9670 | 1,271,732,200 | 2021-05-31 |
| 1057 | 2021-06-24 | 444,686,000 | -2,000 | 34.9670 | 1,271,732,200 | 2021-05-31 |
| 1058 | 2021-06-23 | 444,688,000 | 182,000 | 34.9671 | 1,271,732,200 | 2021-05-31 |
| 1059 | 2021-06-22 | 444,506,000 | 138,000 | 34.9528 | 1,271,732,200 | 2021-05-31 |
| 1060 | 2021-06-21 | 444,368,000 | 40,000 | 34.9419 | 1,271,732,200 | 2021-05-31 |
| 1061 | 2021-06-18 | 444,328,000 | 8,000 | 34.9388 | 1,271,732,200 | 2021-05-31 |
| 1062 | 2021-06-17 | 444,320,000 | 2,000 | 34.9382 | 1,271,732,200 | 2021-05-31 |
| 1063 | 2021-06-16 | 444,318,000 | 2,014,000 | 34.9380 | 1,271,732,200 | 2021-05-31 |
| 1064 | 2021-06-15 | 442,304,000 | -2,000 | 34.7796 | 1,271,732,200 | 2021-05-31 |
| 1065 | 2021-06-11 | 442,306,000 | -84,000 | 34.7798 | 1,271,732,200 | 2021-05-31 |
| 1066 | 2021-06-10 | 442,390,000 | -100,000 | 34.7864 | 1,271,732,200 | 2021-05-31 |
| 1067 | 2021-06-09 | 442,490,000 | 296,000 | 34.7943 | 1,271,732,200 | 2021-05-31 |
| 1068 | 2021-06-08 | 442,194,000 | 0 | 34.7710 | 1,271,732,200 | 2021-05-31 |
| 1069 | 2021-06-07 | 442,194,000 | -44,000 | 34.7710 | 1,271,732,200 | 2021-05-31 |
| 1070 | 2021-06-04 | 442,238,000 | 152,000 | 34.7745 | 1,271,732,200 | 2021-05-31 |
| 1071 | 2021-06-03 | 442,086,000 | -90,000 | 34.7625 | 1,271,732,200 | 2021-05-31 |
| 1072 | 2021-06-02 | 442,176,000 | 576,000 | 34.7696 | 1,271,732,200 | 2021-05-31 |
| 1073 | 2021-06-01 | 441,600,000 | 430,000 | 34.7243 | 1,271,732,200 | 2021-05-31 |
| 1074 | 2021-05-31 | 441,170,000 | 1,450,000 | 34.6905 | 1,271,732,200 | 2021-05-31 |
| 1075 | 2021-05-28 | 439,720,000 | 0 | 34.5765 | 1,271,732,200 | 2021-04-30 |
| 1076 | 2021-05-27 | 439,720,000 | 0 | 34.5765 | 1,271,732,200 | 2021-04-30 |
| 1077 | 2021-05-26 | 439,720,000 | 182,000 | 34.5765 | 1,271,732,200 | 2021-04-30 |
| 1078 | 2021-05-25 | 439,538,000 | 0 | 34.5622 | 1,271,732,200 | 2021-04-30 |
| 1079 | 2021-05-24 | 439,538,000 | 0 | 34.5622 | 1,271,732,200 | 2021-04-30 |
| 1080 | 2021-05-21 | 439,538,000 | 146,000 | 34.5622 | 1,271,732,200 | 2021-04-30 |
| 1081 | 2021-05-20 | 439,392,000 | -4,000 | 34.5507 | 1,271,732,200 | 2021-04-30 |
| 1082 | 2021-05-18 | 439,396,000 | 0 | 34.5510 | 1,271,732,200 | 2021-04-30 |
| 1083 | 2021-05-17 | 439,396,000 | 280,000 | 34.5510 | 1,271,732,200 | 2021-04-30 |
| 1084 | 2021-05-14 | 439,116,000 | 0 | 34.5290 | 1,271,732,200 | 2021-04-30 |
| 1085 | 2021-05-13 | 439,116,000 | 170,000 | 34.5290 | 1,271,732,200 | 2021-04-30 |
| 1086 | 2021-05-12 | 438,946,000 | 0 | 34.5156 | 1,271,732,200 | 2021-04-30 |
| 1087 | 2021-05-11 | 438,946,000 | 134,000 | 34.5156 | 1,271,732,200 | 2021-04-30 |
| 1088 | 2021-05-10 | 438,812,000 | -210,000 | 34.5051 | 1,271,732,200 | 2021-04-30 |
| 1089 | 2021-05-07 | 439,022,000 | -730,000 | 34.5216 | 1,271,732,200 | 2021-04-30 |
| 1090 | 2021-05-06 | 439,752,000 | -1,966,000 | 34.5790 | 1,271,732,200 | 2021-04-30 |
| 1091 | 2021-05-05 | 441,718,000 | -520,000 | 34.7336 | 1,271,732,200 | 2021-04-30 |
| 1092 | 2021-05-04 | 442,238,000 | -624,000 | 34.7745 | 1,271,732,200 | 2021-04-30 |
| 1093 | 2021-05-03 | 442,862,000 | -660,000 | 34.8235 | 1,271,732,200 | 2021-04-30 |
| 1094 | 2021-04-30 | 443,522,000 | -720,000 | 34.8754 | 1,271,732,200 | 2021-04-30 |
| 1095 | 2021-04-29 | 444,242,000 | 304,000 | 34.9320 | 1,271,732,200 | 2021-03-31 |
| 1096 | 2021-04-28 | 443,938,000 | -10,000 | 34.9081 | 1,271,732,200 | 2021-03-31 |
| 1097 | 2021-04-27 | 443,948,000 | 2,196,000 | 34.9089 | 1,271,732,200 | 2021-03-31 |
| 1098 | 2021-04-26 | 441,752,000 | 2,000 | 34.7362 | 1,271,732,200 | 2021-03-31 |
| 1099 | 2021-04-23 | 441,750,000 | 6,000 | 34.7361 | 1,271,732,200 | 2021-03-31 |
| 1100 | 2021-04-22 | 441,744,000 | 0 | 34.7356 | 1,271,732,200 | 2021-03-31 |
| 1101 | 2021-04-21 | 441,744,000 | 50,000 | 34.7356 | 1,271,732,200 | 2021-03-31 |
| 1102 | 2021-04-20 | 441,694,000 | 0 | 34.7317 | 1,271,732,200 | 2021-03-31 |
| 1103 | 2021-04-19 | 441,694,000 | 52,000 | 34.7317 | 1,271,732,200 | 2021-03-31 |
| 1104 | 2021-04-16 | 441,642,000 | 1,046,000 | 34.7276 | 1,271,732,200 | 2021-03-31 |
| 1105 | 2021-04-15 | 440,596,000 | 4,000 | 34.6453 | 1,271,732,200 | 2021-03-31 |
| 1106 | 2021-04-14 | 440,592,000 | 2,000 | 34.6450 | 1,271,732,200 | 2021-03-31 |
| 1107 | 2021-04-13 | 440,590,000 | 318,000 | 34.6449 | 1,271,732,200 | 2021-03-31 |
| 1108 | 2021-04-12 | 440,272,000 | 80,000 | 34.6199 | 1,271,732,200 | 2021-03-31 |
| 1109 | 2021-04-09 | 440,192,000 | 0 | 34.6136 | 1,271,732,200 | 2021-03-31 |
| 1110 | 2021-04-08 | 440,192,000 | -326,000 | 34.6136 | 1,271,732,200 | 2021-03-31 |
| 1111 | 2021-04-07 | 440,518,000 | 0 | 34.6392 | 1,271,732,200 | 2021-03-31 |
| 1112 | 2021-04-01 | 440,518,000 | 0 | 34.6392 | 1,271,732,200 | 2021-03-31 |
| 1113 | 2021-03-31 | 440,518,000 | 0 | 34.6392 | 1,271,732,200 | 2021-03-31 |
| 1114 | 2021-03-30 | 440,518,000 | 0 | 34.6392 | 1,271,732,200 | 2021-02-28 |
| 1115 | 2021-03-29 | 440,518,000 | 0 | 34.6392 | 1,271,732,200 | 2021-02-28 |
| 1116 | 2021-03-26 | 440,518,000 | 148,000 | 34.6392 | 1,271,732,200 | 2021-02-28 |
| 1117 | 2021-03-25 | 440,370,000 | 0 | 34.6276 | 1,271,732,200 | 2021-02-28 |
| 1118 | 2021-03-24 | 440,370,000 | 0 | 34.6276 | 1,271,732,200 | 2021-02-28 |
| 1119 | 2021-03-23 | 440,370,000 | 0 | 34.6276 | 1,271,732,200 | 2021-02-28 |
| 1120 | 2021-03-22 | 440,370,000 | 4,000 | 34.6276 | 1,271,732,200 | 2021-02-28 |
| 1121 | 2021-03-19 | 440,366,000 | 0 | 34.6273 | 1,271,732,200 | 2021-02-28 |
| 1122 | 2021-03-18 | 440,366,000 | 18,000 | 34.6273 | 1,271,732,200 | 2021-02-28 |
| 1123 | 2021-03-17 | 440,348,000 | 0 | 34.6258 | 1,271,732,200 | 2021-02-28 |
| 1124 | 2021-03-16 | 440,348,000 | 0 | 34.6258 | 1,271,732,200 | 2021-02-28 |
| 1125 | 2021-03-15 | 440,348,000 | 2,000 | 34.6258 | 1,271,732,200 | 2021-02-28 |
| 1126 | 2021-03-12 | 440,346,000 | 342,000 | 34.6257 | 1,271,732,200 | 2021-02-28 |
| 1127 | 2021-03-11 | 440,004,000 | 226,000 | 34.5988 | 1,271,732,200 | 2021-02-28 |
| 1128 | 2021-03-10 | 439,778,000 | -492,000 | 34.5810 | 1,271,732,200 | 2021-02-28 |
| 1129 | 2021-03-09 | 440,270,000 | 2,000 | 34.6197 | 1,271,732,200 | 2021-02-28 |
| 1130 | 2021-03-08 | 440,268,000 | 0 | 34.6196 | 1,271,732,200 | 2021-02-28 |
| 1131 | 2021-03-05 | 440,268,000 | 0 | 34.6196 | 1,271,732,200 | 2021-02-28 |
| 1132 | 2021-03-04 | 440,268,000 | 0 | 34.6196 | 1,271,732,200 | 2021-02-28 |
| 1133 | 2021-03-03 | 440,268,000 | -4,000 | 34.6196 | 1,271,732,200 | 2021-02-28 |
| 1134 | 2021-03-02 | 440,272,000 | 98,000 | 34.6199 | 1,271,732,200 | 2021-02-28 |
| 1135 | 2021-03-01 | 440,174,000 | -98,000 | 34.6122 | 1,271,732,200 | 2021-02-28 |
| 1136 | 2021-02-26 | 440,272,000 | -2,000 | 34.6199 | 1,271,732,200 | 2021-01-31 |
| 1137 | 2021-02-25 | 440,274,000 | -198,000 | 34.6200 | 1,271,732,200 | 2021-01-31 |
| 1138 | 2021-02-24 | 440,472,000 | 208,000 | 34.6356 | 1,271,732,200 | 2021-01-31 |
| 1139 | 2021-02-23 | 440,264,000 | -662,000 | 34.6192 | 1,271,732,200 | 2021-01-31 |
| 1140 | 2021-02-22 | 440,926,000 | 264,000 | 34.6713 | 1,271,732,200 | 2021-01-31 |
| 1141 | 2021-02-19 | 440,662,000 | -4,000 | 34.6505 | 1,271,732,200 | 2021-01-31 |
| 1142 | 2021-02-18 | 440,666,000 | -1,004,000 | 34.6508 | 1,271,732,200 | 2021-01-31 |
| 1143 | 2021-02-17 | 441,670,000 | -2,000 | 34.7298 | 1,271,732,200 | 2021-01-31 |
| 1144 | 2021-02-16 | 441,672,000 | 0 | 34.7300 | 1,271,732,200 | 2021-01-31 |
| 1145 | 2021-02-11 | 441,672,000 | 0 | 34.7300 | 1,271,732,200 | 2021-01-31 |
| 1146 | 2021-02-10 | 441,672,000 | -100,000 | 34.7300 | 1,271,732,200 | 2021-01-31 |
| 1147 | 2021-02-09 | 441,772,000 | 0 | 34.7378 | 1,271,732,200 | 2021-01-31 |
| 1148 | 2021-02-08 | 441,772,000 | 0 | 34.7378 | 1,271,732,200 | 2021-01-31 |
| 1149 | 2021-02-05 | 441,772,000 | 0 | 34.7378 | 1,271,732,200 | 2021-01-31 |
| 1150 | 2021-02-04 | 441,772,000 | 0 | 34.7378 | 1,271,732,200 | 2021-01-31 |
| 1151 | 2021-02-03 | 441,772,000 | 0 | 34.7378 | 1,271,732,200 | 2021-01-31 |
| 1152 | 2021-02-02 | 441,772,000 | 156,000 | 34.7378 | 1,271,732,200 | 2021-01-31 |
| 1153 | 2021-02-01 | 441,616,000 | 0 | 34.7255 | 1,271,732,200 | 2021-01-31 |
| 1154 | 2021-01-29 | 441,616,000 | 100,000 | 34.7255 | 1,271,732,200 | 2020-12-31 |
| 1155 | 2021-01-28 | 441,516,000 | 0 | 34.7177 | 1,271,732,200 | 2020-12-31 |
| 1156 | 2021-01-27 | 441,516,000 | 0 | 34.7177 | 1,271,732,200 | 2020-12-31 |
| 1157 | 2021-01-26 | 441,516,000 | 0 | 34.7177 | 1,271,732,200 | 2020-12-31 |
| 1158 | 2021-01-25 | 441,516,000 | 518,000 | 34.7177 | 1,271,732,200 | 2020-12-31 |
| 1159 | 2021-01-22 | 440,998,000 | 0 | 34.6770 | 1,271,732,200 | 2020-12-31 |
| 1160 | 2021-01-21 | 440,998,000 | 10,000 | 34.6770 | 1,271,732,200 | 2020-12-31 |
| 1161 | 2021-01-20 | 440,988,000 | 10,000 | 34.6762 | 1,271,732,200 | 2020-12-31 |
| 1162 | 2021-01-19 | 440,978,000 | 0 | 34.6754 | 1,271,732,200 | 2020-12-31 |
| 1163 | 2021-01-18 | 440,978,000 | 0 | 34.6754 | 1,271,732,200 | 2020-12-31 |
| 1164 | 2021-01-15 | 440,978,000 | 0 | 34.6754 | 1,271,732,200 | 2020-12-31 |
| 1165 | 2021-01-14 | 440,978,000 | -4,000 | 34.6754 | 1,271,732,200 | 2020-12-31 |
| 1166 | 2021-01-13 | 440,982,000 | 0 | 34.6757 | 1,271,732,200 | 2020-12-31 |
| 1167 | 2021-01-12 | 440,982,000 | 0 | 34.6757 | 1,271,732,200 | 2020-12-31 |
| 1168 | 2021-01-11 | 440,982,000 | 0 | 34.6757 | 1,271,732,200 | 2020-12-31 |
| 1169 | 2021-01-08 | 440,982,000 | 0 | 34.6757 | 1,271,732,200 | 2020-12-31 |
| 1170 | 2021-01-07 | 440,982,000 | 0 | 34.6757 | 1,271,732,200 | 2020-12-31 |
| 1171 | 2021-01-06 | 440,982,000 | 0 | 34.6757 | 1,271,732,200 | 2020-12-31 |
| 1172 | 2021-01-05 | 440,982,000 | 8,000 | 34.6757 | 1,271,732,200 | 2020-12-31 |
| 1173 | 2021-01-04 | 440,974,000 | 0 | 34.6751 | 1,271,732,200 | 2020-12-31 |
| 1174 | 2020-12-31 | 440,974,000 | 0 | 34.6751 | 1,271,732,200 | 2020-12-31 |
| 1175 | 2020-12-30 | 440,974,000 | 0 | 34.6751 | 1,271,732,200 | 2020-11-30 |
| 1176 | 2020-12-29 | 440,974,000 | 20,000 | 34.6751 | 1,271,732,200 | 2020-11-30 |
| 1177 | 2020-12-28 | 440,954,000 | 0 | 34.6735 | 1,271,732,200 | 2020-11-30 |
| 1178 | 2020-12-24 | 440,954,000 | 0 | 34.6735 | 1,271,732,200 | 2020-11-30 |
| 1179 | 2020-12-23 | 440,954,000 | 0 | 34.6735 | 1,271,732,200 | 2020-11-30 |
| 1180 | 2020-12-22 | 440,954,000 | 0 | 34.6735 | 1,271,732,200 | 2020-11-30 |
| 1181 | 2020-12-21 | 440,954,000 | -2,000 | 34.6735 | 1,271,732,200 | 2020-11-30 |
| 1182 | 2020-12-18 | 440,956,000 | 0 | 34.6737 | 1,271,732,200 | 2020-11-30 |
| 1183 | 2020-12-17 | 440,956,000 | 0 | 34.6737 | 1,271,732,200 | 2020-11-30 |
| 1184 | 2020-12-16 | 440,956,000 | 0 | 34.6737 | 1,271,732,200 | 2020-11-30 |
| 1185 | 2020-12-15 | 440,956,000 | 4,000 | 34.6737 | 1,271,732,200 | 2020-11-30 |
| 1186 | 2020-12-14 | 440,952,000 | 100,000 | 34.6733 | 1,271,732,200 | 2020-11-30 |
| 1187 | 2020-12-11 | 440,852,000 | 0 | 34.6655 | 1,271,732,200 | 2020-11-30 |
| 1188 | 2020-12-10 | 440,852,000 | 0 | 34.6655 | 1,271,732,200 | 2020-11-30 |
| 1189 | 2020-12-09 | 440,852,000 | 0 | 34.6655 | 1,271,732,200 | 2020-11-30 |
| 1190 | 2020-12-08 | 440,852,000 | 4,000 | 34.6655 | 1,271,732,200 | 2020-11-30 |
| 1191 | 2020-12-07 | 440,848,000 | 0 | 34.6652 | 1,271,732,200 | 2020-11-30 |
| 1192 | 2020-12-04 | 440,848,000 | 0 | 34.6652 | 1,271,732,200 | 2020-11-30 |
| 1193 | 2020-12-03 | 440,848,000 | 0 | 34.6652 | 1,271,732,200 | 2020-11-30 |
| 1194 | 2020-12-02 | 440,848,000 | 0 | 34.6652 | 1,271,732,200 | 2020-11-30 |
| 1195 | 2020-12-01 | 440,848,000 | 0 | 34.6652 | 1,271,732,200 | 2020-11-30 |
| 1196 | 2020-11-30 | 440,848,000 | -50,000 | 34.6652 | 1,271,732,200 | 2020-11-30 |
| 1197 | 2020-11-27 | 440,898,000 | 74,000 | 34.6691 | 1,271,732,200 | 2020-10-31 |
| 1198 | 2020-11-26 | 440,824,000 | -4,000 | 34.6633 | 1,271,732,200 | 2020-10-31 |
| 1199 | 2020-11-25 | 440,828,000 | 12,000 | 34.6636 | 1,271,732,200 | 2020-10-31 |
| 1200 | 2020-11-24 | 440,816,000 | -534,000 | 34.6626 | 1,271,732,200 | 2020-10-31 |
| 1201 | 2020-11-23 | 441,350,000 | 0 | 34.7046 | 1,271,732,200 | 2020-10-31 |
| 1202 | 2020-11-20 | 441,350,000 | 0 | 34.7046 | 1,271,732,200 | 2020-10-31 |
| 1203 | 2020-11-19 | 441,350,000 | 50,000 | 34.7046 | 1,271,732,200 | 2020-10-31 |
| 1204 | 2020-11-18 | 441,300,000 | 0 | 34.7007 | 1,271,732,200 | 2020-10-31 |
| 1205 | 2020-11-17 | 441,300,000 | 0 | 34.7007 | 1,271,732,200 | 2020-10-31 |
| 1206 | 2020-11-16 | 441,300,000 | -240,000 | 34.7007 | 1,271,732,200 | 2020-10-31 |
| 1207 | 2020-11-13 | 441,540,000 | -122,000 | 34.7196 | 1,271,732,200 | 2020-10-31 |
| 1208 | 2020-11-12 | 441,662,000 | 0 | 34.7292 | 1,271,732,200 | 2020-10-31 |
| 1209 | 2020-11-11 | 441,662,000 | 0 | 34.7292 | 1,271,732,200 | 2020-10-31 |
| 1210 | 2020-11-10 | 441,662,000 | 0 | 34.7292 | 1,271,732,200 | 2020-10-31 |
| 1211 | 2020-11-09 | 441,662,000 | 0 | 34.7292 | 1,271,732,200 | 2020-10-31 |
| 1212 | 2020-11-06 | 441,662,000 | 100,000 | 34.7292 | 1,271,732,200 | 2020-10-31 |
| 1213 | 2020-11-05 | 441,562,000 | 0 | 34.7213 | 1,271,732,200 | 2020-10-31 |
| 1214 | 2020-11-04 | 441,562,000 | 0 | 34.7213 | 1,271,732,200 | 2020-10-31 |
| 1215 | 2020-11-03 | 441,562,000 | -104,000 | 34.7213 | 1,271,732,200 | 2020-10-31 |
| 1216 | 2020-11-02 | 441,666,000 | 0 | 34.7295 | 1,271,732,200 | 2020-10-31 |
| 1217 | 2020-10-30 | 441,666,000 | 0 | 34.7295 | 1,271,732,200 | 2020-09-30 |
| 1218 | 2020-10-29 | 441,666,000 | 0 | 34.7295 | 1,271,732,200 | 2020-09-30 |
| 1219 | 2020-10-28 | 441,666,000 | 0 | 34.7295 | 1,271,732,200 | 2020-09-30 |
| 1220 | 2020-10-27 | 441,666,000 | 0 | 34.7295 | 1,271,732,200 | 2020-09-30 |
| 1221 | 2020-10-23 | 441,666,000 | 0 | 34.7295 | 1,271,732,200 | 2020-09-30 |
| 1222 | 2020-10-22 | 441,666,000 | 0 | 34.7295 | 1,271,732,200 | 2020-09-30 |
| 1223 | 2020-10-21 | 441,666,000 | -132,000 | 34.7295 | 1,271,732,200 | 2020-09-30 |
| 1224 | 2020-10-20 | 441,798,000 | 114,000 | 34.7399 | 1,271,732,200 | 2020-09-30 |
| 1225 | 2020-10-19 | 441,684,000 | 0 | 34.7309 | 1,271,732,200 | 2020-09-30 |
| 1226 | 2020-10-16 | 441,684,000 | 0 | 34.7309 | 1,271,732,200 | 2020-09-30 |
| 1227 | 2020-10-15 | 441,684,000 | 0 | 34.7309 | 1,271,732,200 | 2020-09-30 |
| 1228 | 2020-10-14 | 441,684,000 | 0 | 34.7309 | 1,271,732,200 | 2020-09-30 |
| 1229 | 2020-10-12 | 441,684,000 | 18,000 | 34.7309 | 1,271,732,200 | 2020-09-30 |
| 1230 | 2020-10-09 | 441,666,000 | 100,000 | 34.7295 | 1,271,732,200 | 2020-09-30 |
| 1231 | 2020-10-08 | 441,566,000 | 0 | 34.7216 | 1,271,732,200 | 2020-09-30 |
| 1232 | 2020-10-07 | 441,566,000 | 0 | 34.7216 | 1,271,732,200 | 2020-09-30 |
| 1233 | 2020-10-06 | 441,566,000 | 0 | 34.7216 | 1,271,732,200 | 2020-09-30 |
| 1234 | 2020-10-05 | 441,566,000 | 0 | 34.7216 | 1,271,732,200 | 2020-09-30 |
| 1235 | 2020-09-30 | 441,566,000 | 0 | 34.7216 | 1,271,732,200 | 2020-09-30 |
| 1236 | 2020-09-29 | 441,566,000 | 0 | 34.7216 | 1,271,732,200 | 2020-08-31 |
| 1237 | 2020-09-28 | 441,566,000 | 0 | 34.7216 | 1,271,732,200 | 2020-08-31 |
| 1238 | 2020-09-25 | 441,566,000 | -84,000 | 34.7216 | 1,271,732,200 | 2020-08-31 |
| 1239 | 2020-09-24 | 441,650,000 | 180,000 | 34.7282 | 1,271,732,200 | 2020-08-31 |
| 1240 | 2020-09-23 | 441,470,000 | 0 | 34.7141 | 1,271,732,200 | 2020-08-31 |
| 1241 | 2020-09-22 | 441,470,000 | 8,000 | 34.7141 | 1,271,732,200 | 2020-08-31 |
| 1242 | 2020-09-21 | 441,462,000 | 0 | 34.7134 | 1,271,732,200 | 2020-08-31 |
| 1243 | 2020-09-18 | 441,462,000 | -20,000 | 34.7134 | 1,271,732,200 | 2020-08-31 |
| 1244 | 2020-09-17 | 441,482,000 | -236,000 | 34.7150 | 1,271,732,200 | 2020-08-31 |
| 1245 | 2020-09-16 | 441,718,000 | -394,000 | 34.7336 | 1,271,732,200 | 2020-08-31 |
| 1246 | 2020-09-15 | 442,112,000 | 0 | 34.7646 | 1,271,732,200 | 2020-08-31 |
| 1247 | 2020-09-14 | 442,112,000 | 0 | 34.7646 | 1,271,732,200 | 2020-08-31 |
| 1248 | 2020-09-11 | 442,112,000 | 0 | 34.7646 | 1,271,732,200 | 2020-08-31 |
| 1249 | 2020-09-10 | 442,112,000 | -16,000 | 34.7646 | 1,271,732,200 | 2020-08-31 |
| 1250 | 2020-09-09 | 442,128,000 | 100,000 | 34.7658 | 1,271,732,200 | 2020-08-31 |
| 1251 | 2020-09-08 | 442,028,000 | 0 | 34.7579 | 1,271,732,200 | 2020-08-31 |
| 1252 | 2020-09-07 | 442,028,000 | 0 | 34.7579 | 1,271,732,200 | 2020-08-31 |
| 1253 | 2020-09-04 | 442,028,000 | 108,000 | 34.7579 | 1,271,732,200 | 2020-08-31 |
| 1254 | 2020-09-03 | 441,920,000 | 0 | 34.7495 | 1,271,732,200 | 2020-08-31 |
| 1255 | 2020-09-02 | 441,920,000 | 0 | 34.7495 | 1,271,732,200 | 2020-08-31 |
| 1256 | 2020-09-01 | 441,920,000 | -4,000 | 34.7495 | 1,271,732,200 | 2020-08-31 |
| 1257 | 2020-08-31 | 441,924,000 | 0 | 34.7498 | 1,271,732,200 | 2020-08-31 |
| 1258 | 2020-08-28 | 441,924,000 | -112,000 | 34.7498 | 1,271,732,200 | 2020-07-31 |
| 1259 | 2020-08-27 | 442,036,000 | -854,000 | 34.7586 | 1,271,732,200 | 2020-07-31 |
| 1260 | 2020-08-26 | 442,890,000 | 390,000 | 34.8257 | 1,271,732,200 | 2020-07-31 |
| 1261 | 2020-08-25 | 442,500,000 | -4,000 | 34.7951 | 1,271,732,200 | 2020-07-31 |
| 1262 | 2020-08-24 | 442,504,000 | 0 | 34.7954 | 1,271,732,200 | 2020-07-31 |
| 1263 | 2020-08-21 | 442,504,000 | 0 | 34.7954 | 1,271,732,200 | 2020-07-31 |
| 1264 | 2020-08-20 | 442,504,000 | -20,000 | 34.7954 | 1,271,732,200 | 2020-07-31 |
| 1265 | 2020-08-19 | 442,524,000 | -4,000 | 34.7969 | 1,271,732,200 | 2020-07-31 |
| 1266 | 2020-08-18 | 442,528,000 | -180,000 | 34.7973 | 1,271,732,200 | 2020-07-31 |
| 1267 | 2020-08-17 | 442,708,000 | 40,000 | 34.8114 | 1,271,732,200 | 2020-07-31 |
| 1268 | 2020-08-14 | 442,668,000 | -28,000 | 34.8083 | 1,271,732,200 | 2020-07-31 |
| 1269 | 2020-08-13 | 442,696,000 | 1,406,000 | 34.8105 | 1,271,732,200 | 2020-07-31 |
| 1270 | 2020-08-12 | 441,290,000 | 0 | 34.6999 | 1,271,732,200 | 2020-07-31 |
| 1271 | 2020-08-11 | 441,290,000 | 0 | 34.6999 | 1,271,732,200 | 2020-07-31 |
| 1272 | 2020-08-10 | 441,290,000 | 320,000 | 34.6999 | 1,271,732,200 | 2020-07-31 |
| 1273 | 2020-08-07 | 440,970,000 | 0 | 34.6748 | 1,271,732,200 | 2020-07-31 |
| 1274 | 2020-08-06 | 440,970,000 | 0 | 34.6748 | 1,271,732,200 | 2020-07-31 |
| 1275 | 2020-08-05 | 440,970,000 | 0 | 34.6748 | 1,271,732,200 | 2020-07-31 |
| 1276 | 2020-08-04 | 440,970,000 | 20,000 | 34.6748 | 1,271,732,200 | 2020-07-31 |
| 1277 | 2020-08-03 | 440,950,000 | 0 | 34.6732 | 1,271,732,200 | 2020-07-31 |
| 1278 | 2020-07-31 | 440,950,000 | 438,000 | 34.6732 | 1,271,732,200 | 2020-07-31 |
| 1279 | 2020-07-30 | 440,512,000 | 38,000 | 34.6387 | 1,271,732,200 | 2020-06-30 |
| 1280 | 2020-07-29 | 440,474,000 | -166,000 | 34.6358 | 1,271,732,200 | 2020-06-30 |
| 1281 | 2020-07-28 | 440,640,000 | 0 | 34.6488 | 1,271,732,200 | 2020-06-30 |
| 1282 | 2020-07-27 | 440,640,000 | 0 | 34.6488 | 1,271,732,200 | 2020-06-30 |
| 1283 | 2020-07-24 | 440,640,000 | 200,000 | 34.6488 | 1,271,732,200 | 2020-06-30 |
| 1284 | 2020-07-23 | 440,440,000 | -120,000 | 34.6331 | 1,271,732,200 | 2020-06-30 |
| 1285 | 2020-07-22 | 440,560,000 | 0 | 34.6425 | 1,271,732,200 | 2020-06-30 |
| 1286 | 2020-07-21 | 440,560,000 | 2,000 | 34.6425 | 1,271,732,200 | 2020-06-30 |
| 1287 | 2020-07-20 | 440,558,000 | 0 | 34.6424 | 1,271,732,200 | 2020-06-30 |
| 1288 | 2020-07-17 | 440,558,000 | 0 | 34.6424 | 1,271,732,200 | 2020-06-30 |
| 1289 | 2020-07-16 | 440,558,000 | 0 | 34.6424 | 1,271,732,200 | 2020-06-30 |
| 1290 | 2020-07-15 | 440,558,000 | 0 | 34.6424 | 1,271,732,200 | 2020-06-30 |
| 1291 | 2020-07-14 | 440,558,000 | 1,234,000 | 34.6424 | 1,271,732,200 | 2020-06-30 |
| 1292 | 2020-07-13 | 439,324,000 | -146,000 | 34.5453 | 1,271,732,200 | 2020-06-30 |
| 1293 | 2020-07-10 | 439,470,000 | -2,482,000 | 34.5568 | 1,271,732,200 | 2020-06-30 |
| 1294 | 2020-07-09 | 441,952,000 | 0 | 34.7520 | 1,271,732,200 | 2020-06-30 |
| 1295 | 2020-07-08 | 441,952,000 | 80,000 | 34.7520 | 1,271,732,200 | 2020-06-30 |
| 1296 | 2020-07-07 | 441,872,000 | -4,000 | 34.7457 | 1,271,732,200 | 2020-06-30 |
| 1297 | 2020-07-06 | 441,876,000 | 0 | 34.7460 | 1,271,732,200 | 2020-06-30 |
| 1298 | 2020-07-03 | 441,876,000 | 0 | 34.7460 | 1,271,732,200 | 2020-06-30 |
| 1299 | 2020-07-02 | 441,876,000 | 0 | 34.7460 | 1,271,732,200 | 2020-06-30 |
| 1300 | 2020-06-30 | 441,876,000 | 96,000 | 34.7460 | 1,271,732,200 | 2020-06-30 |
| 1301 | 2020-06-29 | 441,780,000 | 0 | 34.7384 | 1,271,732,200 | 2020-05-31 |
| 1302 | 2020-06-26 | 441,780,000 | -104,000 | 34.7384 | 1,271,732,200 | 2020-05-31 |
| 1303 | 2020-06-24 | 441,884,000 | 0 | 34.7466 | 1,271,732,200 | 2020-05-31 |
| 1304 | 2020-06-23 | 441,884,000 | 0 | 34.7466 | 1,271,732,200 | 2020-05-31 |
| 1305 | 2020-06-22 | 441,884,000 | 0 | 34.7466 | 1,271,732,200 | 2020-05-31 |
| 1306 | 2020-06-19 | 441,884,000 | 6,000 | 34.7466 | 1,271,732,200 | 2020-05-31 |
| 1307 | 2020-06-18 | 441,878,000 | 0 | 34.7462 | 1,271,732,200 | 2020-05-31 |
| 1308 | 2020-06-17 | 441,878,000 | 0 | 34.7462 | 1,271,732,200 | 2020-05-31 |
| 1309 | 2020-06-16 | 441,878,000 | 0 | 34.7462 | 1,271,732,200 | 2020-05-31 |
| 1310 | 2020-06-15 | 441,878,000 | 0 | 34.7462 | 1,271,732,200 | 2020-05-31 |
| 1311 | 2020-06-12 | 441,878,000 | 0 | 34.7462 | 1,271,732,200 | 2020-05-31 |
| 1312 | 2020-06-11 | 441,878,000 | 0 | 34.7462 | 1,271,732,200 | 2020-05-31 |
| 1313 | 2020-06-10 | 441,878,000 | -300,000 | 34.7462 | 1,271,732,200 | 2020-05-31 |
| 1314 | 2020-06-09 | 442,178,000 | 0 | 34.7697 | 1,271,732,200 | 2020-05-31 |
| 1315 | 2020-06-08 | 442,178,000 | -2,000 | 34.7697 | 1,271,732,200 | 2020-05-31 |
| 1316 | 2020-06-05 | 442,180,000 | 0 | 34.7699 | 1,271,732,200 | 2020-05-31 |
| 1317 | 2020-06-04 | 442,180,000 | 0 | 34.7699 | 1,271,732,200 | 2020-05-31 |
| 1318 | 2020-06-03 | 442,180,000 | 344,000 | 34.7699 | 1,271,732,200 | 2020-05-31 |
| 1319 | 2020-06-02 | 441,836,000 | -28,000 | 34.7428 | 1,271,732,200 | 2020-05-31 |
| 1320 | 2020-06-01 | 441,864,000 | 434,000 | 34.7451 | 1,271,732,200 | 2020-05-31 |
| 1321 | 2020-05-29 | 441,430,000 | 0 | 34.7109 | 1,271,732,200 | 2020-04-30 |
| 1322 | 2020-05-28 | 441,430,000 | 0 | 34.7109 | 1,271,732,200 | 2020-04-30 |
| 1323 | 2020-05-27 | 441,430,000 | 0 | 34.7109 | 1,271,732,200 | 2020-04-30 |
| 1324 | 2020-05-26 | 441,430,000 | 0 | 34.7109 | 1,271,732,200 | 2020-04-30 |
| 1325 | 2020-05-25 | 441,430,000 | 0 | 34.7109 | 1,271,732,200 | 2020-04-30 |
| 1326 | 2020-05-22 | 441,430,000 | 20,000 | 34.7109 | 1,271,732,200 | 2020-04-30 |
| 1327 | 2020-05-21 | 441,410,000 | 0 | 34.7094 | 1,271,732,200 | 2020-04-30 |
| 1328 | 2020-05-20 | 441,410,000 | 0 | 34.7094 | 1,271,732,200 | 2020-04-30 |
| 1329 | 2020-05-19 | 441,410,000 | -2,000 | 34.7094 | 1,271,732,200 | 2020-04-30 |
| 1330 | 2020-05-18 | 441,412,000 | -300,000 | 34.7095 | 1,271,732,200 | 2020-04-30 |
| 1331 | 2020-05-15 | 441,712,000 | -304,000 | 34.7331 | 1,271,732,200 | 2020-04-30 |
| 1332 | 2020-05-14 | 442,016,000 | 0 | 34.7570 | 1,271,732,200 | 2020-04-30 |
| 1333 | 2020-05-13 | 442,016,000 | 0 | 34.7570 | 1,271,732,200 | 2020-04-30 |
| 1334 | 2020-05-12 | 442,016,000 | 40,000 | 34.7570 | 1,271,732,200 | 2020-04-30 |
| 1335 | 2020-05-11 | 441,976,000 | 0 | 34.7539 | 1,271,732,200 | 2020-04-30 |
| 1336 | 2020-05-08 | 441,976,000 | 0 | 34.7539 | 1,271,732,200 | 2020-04-30 |
| 1337 | 2020-05-07 | 441,976,000 | 54,000 | 34.7539 | 1,271,732,200 | 2020-04-30 |
| 1338 | 2020-05-06 | 441,922,000 | 0 | 34.7496 | 1,271,732,200 | 2020-04-30 |
| 1339 | 2020-05-05 | 441,922,000 | 0 | 34.7496 | 1,271,732,200 | 2020-04-30 |
| 1340 | 2020-05-04 | 441,922,000 | 0 | 34.7496 | 1,271,732,200 | 2020-04-30 |
| 1341 | 2020-04-29 | 441,922,000 | 0 | 34.7496 | 1,271,732,200 | 2020-03-31 |
| 1342 | 2020-04-28 | 441,922,000 | 0 | 34.7496 | 1,271,732,200 | 2020-03-31 |
| 1343 | 2020-04-27 | 441,922,000 | 0 | 34.7496 | 1,271,732,200 | 2020-03-31 |
| 1344 | 2020-04-24 | 441,922,000 | 0 | 34.7496 | 1,271,732,200 | 2020-03-31 |
| 1345 | 2020-04-23 | 441,922,000 | 0 | 34.7496 | 1,271,732,200 | 2020-03-31 |
| 1346 | 2020-04-22 | 441,922,000 | -116,000 | 34.7496 | 1,271,732,200 | 2020-03-31 |
| 1347 | 2020-04-21 | 442,038,000 | 1,432,000 | 34.7587 | 1,271,732,200 | 2020-03-31 |
| 1348 | 2020-04-20 | 440,606,000 | 0 | 34.6461 | 1,271,732,200 | 2020-03-31 |
| 1349 | 2020-04-17 | 440,606,000 | 94,000 | 34.6461 | 1,271,732,200 | 2020-03-31 |
| 1350 | 2020-04-16 | 440,512,000 | 46,000 | 34.6387 | 1,271,732,200 | 2020-03-31 |
| 1351 | 2020-04-15 | 440,466,000 | 394,000 | 34.6351 | 1,271,732,200 | 2020-03-31 |
| 1352 | 2020-04-14 | 440,072,000 | -626,000 | 34.6041 | 1,271,732,200 | 2020-03-31 |
| 1353 | 2020-04-09 | 440,698,000 | 0 | 34.6534 | 1,271,732,200 | 2020-03-31 |
| 1354 | 2020-04-08 | 440,698,000 | -18,000 | 34.6534 | 1,271,732,200 | 2020-03-31 |
| 1355 | 2020-04-07 | 440,716,000 | 386,000 | 34.6548 | 1,271,732,200 | 2020-03-31 |
| 1356 | 2020-04-06 | 440,330,000 | 0 | 34.6244 | 1,271,732,200 | 2020-03-31 |
| 1357 | 2020-04-03 | 440,330,000 | 0 | 34.6244 | 1,271,732,200 | 2020-03-31 |
| 1358 | 2020-04-02 | 440,330,000 | 20,000 | 34.6244 | 1,271,732,200 | 2020-03-31 |
| 1359 | 2020-04-01 | 440,310,000 | 0 | 34.6229 | 1,271,732,200 | 2020-03-31 |
| 1360 | 2020-03-31 | 440,310,000 | 0 | 34.6229 | 1,271,732,200 | 2020-03-31 |
| 1361 | 2020-03-30 | 440,310,000 | 146,000 | 34.6229 | 1,271,732,200 | 2020-02-29 |
| 1362 | 2020-03-27 | 440,164,000 | 0 | 34.6114 | 1,271,732,200 | 2020-02-29 |
| 1363 | 2020-03-26 | 440,164,000 | -120,000 | 34.6114 | 1,271,732,200 | 2020-02-29 |
| 1364 | 2020-03-25 | 440,284,000 | -2,000 | 34.6208 | 1,271,732,200 | 2020-02-29 |
| 1365 | 2020-03-24 | 440,286,000 | 1,492,000 | 34.6210 | 1,271,732,200 | 2020-02-29 |
| 1366 | 2020-03-23 | 438,794,000 | 0 | 34.5036 | 1,271,732,200 | 2020-02-29 |
| 1367 | 2020-03-20 | 438,794,000 | 0 | 34.5036 | 1,271,732,200 | 2020-02-29 |
| 1368 | 2020-03-19 | 438,794,000 | -450,000 | 34.5036 | 1,271,732,200 | 2020-02-29 |
| 1369 | 2020-03-18 | 439,244,000 | 36,000 | 34.5390 | 1,271,732,200 | 2020-02-29 |
| 1370 | 2020-03-17 | 439,208,000 | 0 | 34.5362 | 1,271,732,200 | 2020-02-29 |
| 1371 | 2020-03-16 | 439,208,000 | 0 | 34.5362 | 1,271,732,200 | 2020-02-29 |
| 1372 | 2020-03-13 | 439,208,000 | -42,000 | 34.5362 | 1,271,732,200 | 2020-02-29 |
| 1373 | 2020-03-12 | 439,250,000 | 0 | 34.5395 | 1,271,732,200 | 2020-02-29 |
| 1374 | 2020-03-11 | 439,250,000 | 0 | 34.5395 | 1,271,732,200 | 2020-02-29 |
| 1375 | 2020-03-10 | 439,250,000 | 0 | 34.5395 | 1,271,732,200 | 2020-02-29 |
| 1376 | 2020-03-09 | 439,250,000 | 0 | 34.5395 | 1,271,732,200 | 2020-02-29 |
| 1377 | 2020-03-06 | 439,250,000 | 18,000 | 34.5395 | 1,271,732,200 | 2020-02-29 |
| 1378 | 2020-03-05 | 439,232,000 | 20,000 | 34.5381 | 1,271,732,200 | 2020-02-29 |
| 1379 | 2020-03-04 | 439,212,000 | 0 | 34.5365 | 1,271,732,200 | 2020-02-29 |
| 1380 | 2020-03-03 | 439,212,000 | 0 | 34.5365 | 1,271,732,200 | 2020-02-29 |
| 1381 | 2020-03-02 | 439,212,000 | 16,000 | 34.5365 | 1,271,732,200 | 2020-02-29 |
| 1382 | 2020-02-28 | 439,196,000 | 0 | 34.5353 | 1,271,732,200 | 2020-01-31 |
| 1383 | 2020-02-27 | 439,196,000 | 2,000 | 34.5353 | 1,271,732,200 | 2020-01-31 |
| 1384 | 2020-02-26 | 439,194,000 | 0 | 34.5351 | 1,271,732,200 | 2020-01-31 |
| 1385 | 2020-02-25 | 439,194,000 | 96,000 | 34.5351 | 1,271,732,200 | 2020-01-31 |
| 1386 | 2020-02-24 | 439,098,000 | 0 | 34.5276 | 1,271,732,200 | 2020-01-31 |
| 1387 | 2020-02-21 | 439,098,000 | 2,000 | 34.5276 | 1,271,732,200 | 2020-01-31 |
| 1388 | 2020-02-20 | 439,096,000 | 0 | 34.5274 | 1,271,732,200 | 2020-01-31 |
| 1389 | 2020-02-19 | 439,096,000 | -4,000 | 34.5274 | 1,271,732,200 | 2020-01-31 |
| 1390 | 2020-02-18 | 439,100,000 | -2,000 | 34.5277 | 1,271,732,200 | 2020-01-31 |
| 1391 | 2020-02-17 | 439,102,000 | 0 | 34.5279 | 1,271,732,200 | 2020-01-31 |
| 1392 | 2020-02-14 | 439,102,000 | 0 | 34.5279 | 1,271,732,200 | 2020-01-31 |
| 1393 | 2020-02-13 | 439,102,000 | -20,000 | 34.5279 | 1,271,732,200 | 2020-01-31 |
| 1394 | 2020-02-12 | 439,122,000 | 1,220,000 | 34.5294 | 1,271,732,200 | 2020-01-31 |
| 1395 | 2020-02-11 | 437,902,000 | -54,000 | 34.4335 | 1,271,732,200 | 2020-01-31 |
| 1396 | 2020-02-10 | 437,956,000 | 210,000 | 34.4378 | 1,271,732,200 | 2020-01-31 |
| 1397 | 2020-02-07 | 437,746,000 | -1,562,000 | 34.4212 | 1,271,732,200 | 2020-01-31 |
| 1398 | 2020-02-06 | 439,308,000 | -84,000 | 34.5441 | 1,271,732,200 | 2020-01-31 |
| 1399 | 2020-02-05 | 439,392,000 | -36,000 | 34.5507 | 1,271,732,200 | 2020-01-31 |
| 1400 | 2020-02-04 | 439,428,000 | 0 | 34.5535 | 1,271,732,200 | 2020-01-31 |
| 1401 | 2020-02-03 | 439,428,000 | 348,000 | 34.5535 | 1,271,732,200 | 2020-01-31 |
| 1402 | 2020-01-31 | 439,080,000 | 0 | 34.5261 | 1,271,732,200 | 2020-01-31 |
| 1403 | 2020-01-30 | 439,080,000 | 0 | 34.5261 | 1,271,732,200 | 2019-12-31 |
| 1404 | 2020-01-29 | 439,080,000 | 0 | 34.5261 | 1,271,732,200 | 2019-12-31 |
| 1405 | 2020-01-24 | 439,080,000 | 0 | 34.5261 | 1,271,732,200 | 2019-12-31 |
| 1406 | 2020-01-23 | 439,080,000 | 28,000 | 34.5261 | 1,271,732,200 | 2019-12-31 |
| 1407 | 2020-01-22 | 439,052,000 | 0 | 34.5239 | 1,271,732,200 | 2019-12-31 |
| 1408 | 2020-01-21 | 439,052,000 | 0 | 34.5239 | 1,271,732,200 | 2019-12-31 |
| 1409 | 2020-01-20 | 439,052,000 | 0 | 34.5239 | 1,271,732,200 | 2019-12-31 |
| 1410 | 2020-01-17 | 439,052,000 | -28,000 | 34.5239 | 1,271,732,200 | 2019-12-31 |
| 1411 | 2020-01-16 | 439,080,000 | 0 | 34.5261 | 1,271,732,200 | 2019-12-31 |
| 1412 | 2020-01-15 | 439,080,000 | 0 | 34.5261 | 1,271,732,200 | 2019-12-31 |
| 1413 | 2020-01-14 | 439,080,000 | 0 | 34.5261 | 1,271,732,200 | 2019-12-31 |
| 1414 | 2020-01-13 | 439,080,000 | 0 | 34.5261 | 1,271,732,200 | 2019-12-31 |
| 1415 | 2020-01-10 | 439,080,000 | 86,000 | 34.5261 | 1,271,732,200 | 2019-12-31 |
| 1416 | 2020-01-09 | 438,994,000 | 0 | 34.5194 | 1,271,732,200 | 2019-12-31 |
| 1417 | 2020-01-08 | 438,994,000 | 0 | 34.5194 | 1,271,732,200 | 2019-12-31 |
| 1418 | 2020-01-07 | 438,994,000 | 0 | 34.5194 | 1,271,732,200 | 2019-12-31 |
| 1419 | 2020-01-06 | 438,994,000 | -200,000 | 34.5194 | 1,271,732,200 | 2019-12-31 |
| 1420 | 2020-01-03 | 439,194,000 | -62,000 | 34.5351 | 1,271,732,200 | 2019-12-31 |
| 1421 | 2020-01-02 | 439,256,000 | 0 | 34.5400 | 1,271,732,200 | 2019-12-31 |
| 1422 | 2019-12-31 | 439,256,000 | 0 | 34.5400 | 1,271,732,200 | 2019-12-31 |
| 1423 | 2019-12-30 | 439,256,000 | -82,000 | 34.5400 | 1,271,732,200 | 2019-11-30 |
| 1424 | 2019-12-27 | 439,338,000 | 154,000 | 34.5464 | 1,271,732,200 | 2019-11-30 |
| 1425 | 2019-12-24 | 439,184,000 | 0 | 34.5343 | 1,271,732,200 | 2019-11-30 |
| 1426 | 2019-12-23 | 439,184,000 | 0 | 34.5343 | 1,271,732,200 | 2019-11-30 |
| 1427 | 2019-12-20 | 439,184,000 | 0 | 34.5343 | 1,271,732,200 | 2019-11-30 |
| 1428 | 2019-12-19 | 439,184,000 | 0 | 34.5343 | 1,271,732,200 | 2019-11-30 |
| 1429 | 2019-12-18 | 439,184,000 | 0 | 34.5343 | 1,271,732,200 | 2019-11-30 |
| 1430 | 2019-12-17 | 439,184,000 | 170,000 | 34.5343 | 1,271,732,200 | 2019-11-30 |
| 1431 | 2019-12-16 | 439,014,000 | 0 | 34.5209 | 1,271,732,200 | 2019-11-30 |
| 1432 | 2019-12-13 | 439,014,000 | -300,000 | 34.5209 | 1,271,732,200 | 2019-11-30 |
| 1433 | 2019-12-12 | 439,314,000 | 0 | 34.5445 | 1,271,732,200 | 2019-11-30 |
| 1434 | 2019-12-11 | 439,314,000 | 0 | 34.5445 | 1,271,732,200 | 2019-11-30 |
| 1435 | 2019-12-10 | 439,314,000 | 0 | 34.5445 | 1,271,732,200 | 2019-11-30 |
| 1436 | 2019-12-09 | 439,314,000 | 0 | 34.5445 | 1,271,732,200 | 2019-11-30 |
| 1437 | 2019-12-06 | 439,314,000 | 116,000 | 34.5445 | 1,271,732,200 | 2019-11-30 |
| 1438 | 2019-12-05 | 439,198,000 | 40,000 | 34.5354 | 1,271,732,200 | 2019-11-30 |
| 1439 | 2019-12-04 | 439,158,000 | 0 | 34.5323 | 1,271,732,200 | 2019-11-30 |
| 1440 | 2019-12-03 | 439,158,000 | 0 | 34.5323 | 1,271,732,200 | 2019-11-30 |
| 1441 | 2019-12-02 | 439,158,000 | 20,000 | 34.5323 | 1,271,732,200 | 2019-11-30 |
| 1442 | 2019-11-29 | 439,138,000 | 0 | 34.5307 | 1,271,732,200 | 2019-10-31 |
| 1443 | 2019-11-28 | 439,138,000 | 106,000 | 34.5307 | 1,271,732,200 | 2019-10-31 |
| 1444 | 2019-11-27 | 439,032,000 | 60,000 | 34.5224 | 1,271,732,200 | 2019-10-31 |
| 1445 | 2019-11-26 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1446 | 2019-11-25 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1447 | 2019-11-22 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1448 | 2019-11-21 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1449 | 2019-11-20 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1450 | 2019-11-19 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1451 | 2019-11-18 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1452 | 2019-11-15 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1453 | 2019-11-14 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1454 | 2019-11-13 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1455 | 2019-11-12 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1456 | 2019-11-11 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1457 | 2019-11-08 | 438,972,000 | 0 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1458 | 2019-11-07 | 438,972,000 | 4,000 | 34.5176 | 1,271,732,200 | 2019-10-31 |
| 1459 | 2019-11-06 | 438,968,000 | 0 | 34.5173 | 1,271,732,200 | 2019-10-31 |
| 1460 | 2019-11-05 | 438,968,000 | 0 | 34.5173 | 1,271,732,200 | 2019-10-31 |
| 1461 | 2019-11-04 | 438,968,000 | 0 | 34.5173 | 1,271,732,200 | 2019-10-31 |
| 1462 | 2019-11-01 | 438,968,000 | 0 | 34.5173 | 1,271,732,200 | 2019-10-31 |
| 1463 | 2019-10-31 | 438,968,000 | 0 | 34.5173 | 1,271,732,200 | 2019-10-31 |
| 1464 | 2019-10-30 | 438,968,000 | 0 | 34.5173 | 1,271,732,200 | 2019-09-30 |
| 1465 | 2019-10-29 | 438,968,000 | 0 | 34.5173 | 1,271,732,200 | 2019-09-30 |
| 1466 | 2019-10-28 | 438,968,000 | -8,000 | 34.5173 | 1,271,732,200 | 2019-09-30 |
| 1467 | 2019-10-25 | 438,976,000 | 0 | 34.5180 | 1,271,732,200 | 2019-09-30 |
| 1468 | 2019-10-24 | 438,976,000 | 0 | 34.5180 | 1,271,732,200 | 2019-09-30 |
| 1469 | 2019-10-23 | 438,976,000 | 0 | 34.5180 | 1,271,732,200 | 2019-09-30 |
| 1470 | 2019-10-22 | 438,976,000 | 0 | 34.5180 | 1,271,732,200 | 2019-09-30 |
| 1471 | 2019-10-21 | 438,976,000 | 0 | 34.5180 | 1,271,732,200 | 2019-09-30 |
| 1472 | 2019-10-18 | 438,976,000 | 0 | 34.5180 | 1,271,732,200 | 2019-09-30 |
| 1473 | 2019-10-17 | 438,976,000 | 0 | 34.5180 | 1,271,732,200 | 2019-09-30 |
| 1474 | 2019-10-16 | 438,976,000 | 24,000 | 34.5180 | 1,271,732,200 | 2019-09-30 |
| 1475 | 2019-10-15 | 438,952,000 | -52,000 | 34.5161 | 1,271,732,200 | 2019-09-30 |
| 1476 | 2019-10-14 | 439,004,000 | 78,000 | 34.5202 | 1,271,732,200 | 2019-09-30 |
| 1477 | 2019-10-11 | 438,926,000 | 0 | 34.5140 | 1,271,732,200 | 2019-09-30 |
| 1478 | 2019-10-10 | 438,926,000 | 0 | 34.5140 | 1,271,732,200 | 2019-09-30 |
| 1479 | 2019-10-09 | 438,926,000 | 0 | 34.5140 | 1,271,732,200 | 2019-09-30 |
| 1480 | 2019-10-08 | 438,926,000 | 0 | 34.5140 | 1,271,732,200 | 2019-09-30 |
| 1481 | 2019-10-04 | 438,926,000 | 0 | 34.5140 | 1,271,732,200 | 2019-09-30 |
| 1482 | 2019-10-03 | 438,926,000 | 0 | 34.5140 | 1,271,732,200 | 2019-09-30 |
| 1483 | 2019-10-02 | 438,926,000 | 0 | 34.5140 | 1,271,732,200 | 2019-09-30 |
| 1484 | 2019-09-30 | 438,926,000 | 2,000 | 34.5140 | 1,271,732,200 | 2019-09-30 |
| 1485 | 2019-09-27 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1486 | 2019-09-26 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1487 | 2019-09-25 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1488 | 2019-09-24 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1489 | 2019-09-23 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1490 | 2019-09-20 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1491 | 2019-09-19 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1492 | 2019-09-18 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1493 | 2019-09-17 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1494 | 2019-09-16 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1495 | 2019-09-13 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1496 | 2019-09-12 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1497 | 2019-09-11 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1498 | 2019-09-10 | 438,924,000 | 0 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1499 | 2019-09-09 | 438,924,000 | 2,000 | 34.5139 | 1,271,732,200 | 2019-08-31 |
| 1500 | 2019-09-06 | 438,922,000 | 218,000 | 34.5137 | 1,271,732,200 | 2019-08-31 |
| 1501 | 2019-09-05 | 438,704,000 | 0 | 34.4966 | 1,271,732,200 | 2019-08-31 |
| 1502 | 2019-09-04 | 438,704,000 | -100,000 | 34.4966 | 1,271,732,200 | 2019-08-31 |
| 1503 | 2019-09-03 | 438,804,000 | 0 | 34.5044 | 1,271,732,200 | 2019-08-31 |
| 1504 | 2019-09-02 | 438,804,000 | 0 | 34.5044 | 1,271,732,200 | 2019-08-31 |
| 1505 | 2019-08-30 | 438,804,000 | 0 | 34.5044 | 1,271,732,200 | 2019-07-31 |
| 1506 | 2019-08-29 | 438,804,000 | 2,000 | 34.5044 | 1,271,732,200 | 2019-07-31 |
| 1507 | 2019-08-28 | 438,802,000 | 0 | 34.5043 | 1,271,732,200 | 2019-07-31 |
| 1508 | 2019-08-27 | 438,802,000 | 0 | 34.5043 | 1,271,732,200 | 2019-07-31 |
| 1509 | 2019-08-26 | 438,802,000 | 0 | 34.5043 | 1,271,732,200 | 2019-07-31 |
| 1510 | 2019-08-23 | 438,802,000 | 0 | 34.5043 | 1,271,732,200 | 2019-07-31 |
| 1511 | 2019-08-22 | 438,802,000 | 0 | 34.5043 | 1,271,732,200 | 2019-07-31 |
| 1512 | 2019-08-21 | 438,802,000 | -188,000 | 34.5043 | 1,271,732,200 | 2019-07-31 |
| 1513 | 2019-08-20 | 438,990,000 | -30,000 | 34.5191 | 1,271,732,200 | 2019-07-31 |
| 1514 | 2019-08-19 | 439,020,000 | 0 | 34.5214 | 1,271,732,200 | 2019-07-31 |
| 1515 | 2019-08-16 | 439,020,000 | -28,000 | 34.5214 | 1,271,732,200 | 2019-07-31 |
| 1516 | 2019-08-15 | 439,048,000 | -4,000 | 34.5236 | 1,271,732,200 | 2019-07-31 |
| 1517 | 2019-08-14 | 439,052,000 | 0 | 34.5239 | 1,271,732,200 | 2019-07-31 |
| 1518 | 2019-08-13 | 439,052,000 | 0 | 34.5239 | 1,271,732,200 | 2019-07-31 |
| 1519 | 2019-08-12 | 439,052,000 | -290,000 | 34.5239 | 1,271,732,200 | 2019-07-31 |
| 1520 | 2019-08-09 | 439,342,000 | 100,000 | 34.5467 | 1,271,732,200 | 2019-07-31 |
| 1521 | 2019-08-08 | 439,242,000 | 0 | 34.5389 | 1,271,732,200 | 2019-07-31 |
| 1522 | 2019-08-07 | 439,242,000 | -84,000 | 34.5389 | 1,271,732,200 | 2019-07-31 |
| 1523 | 2019-08-06 | 439,326,000 | -240,000 | 34.5455 | 1,271,732,200 | 2019-07-31 |
| 1524 | 2019-08-05 | 439,566,000 | 0 | 34.5644 | 1,271,732,200 | 2019-07-31 |
| 1525 | 2019-08-02 | 439,566,000 | 0 | 34.5644 | 1,271,732,200 | 2019-07-31 |
| 1526 | 2019-08-01 | 439,566,000 | 0 | 34.5644 | 1,271,732,200 | 2019-07-31 |
| 1527 | 2019-07-31 | 439,566,000 | 0 | 34.5644 | 1,271,732,200 | 2019-07-31 |
| 1528 | 2019-07-30 | 439,566,000 | 0 | 34.5644 | 1,271,732,200 | 2019-06-30 |
| 1529 | 2019-07-29 | 439,566,000 | 220,000 | 34.5644 | 1,271,732,200 | 2019-06-30 |
| 1530 | 2019-07-26 | 439,346,000 | 0 | 34.5471 | 1,271,732,200 | 2019-06-30 |
| 1531 | 2019-07-25 | 439,346,000 | -4,000 | 34.5471 | 1,271,732,200 | 2019-06-30 |
| 1532 | 2019-07-24 | 439,350,000 | 0 | 34.5474 | 1,271,732,200 | 2019-06-30 |
| 1533 | 2019-07-23 | 439,350,000 | 0 | 34.5474 | 1,271,732,200 | 2019-06-30 |
| 1534 | 2019-07-22 | 439,350,000 | -30,000 | 34.5474 | 1,271,732,200 | 2019-06-30 |
| 1535 | 2019-07-19 | 439,380,000 | 0 | 34.5497 | 1,271,732,200 | 2019-06-30 |
| 1536 | 2019-07-18 | 439,380,000 | 0 | 34.5497 | 1,271,732,200 | 2019-06-30 |
| 1537 | 2019-07-17 | 439,380,000 | 0 | 34.5497 | 1,271,732,200 | 2019-06-30 |
| 1538 | 2019-07-16 | 439,380,000 | 0 | 34.5497 | 1,271,732,200 | 2019-06-30 |
| 1539 | 2019-07-15 | 439,380,000 | 0 | 34.5497 | 1,271,732,200 | 2019-06-30 |
| 1540 | 2019-07-12 | 439,380,000 | 190,000 | 34.5497 | 1,271,732,200 | 2019-06-30 |
| 1541 | 2019-07-11 | 439,190,000 | -80,000 | 34.5348 | 1,271,732,200 | 2019-06-30 |
| 1542 | 2019-07-10 | 439,270,000 | 0 | 34.5411 | 1,271,732,200 | 2019-06-30 |
| 1543 | 2019-07-09 | 439,270,000 | 0 | 34.5411 | 1,271,732,200 | 2019-06-30 |
| 1544 | 2019-07-08 | 439,270,000 | 0 | 34.5411 | 1,271,732,200 | 2019-06-30 |
| 1545 | 2019-07-05 | 439,270,000 | 0 | 34.5411 | 1,271,732,200 | 2019-06-30 |
| 1546 | 2019-07-04 | 439,270,000 | 20,000 | 34.5411 | 1,271,732,200 | 2019-06-30 |
| 1547 | 2019-07-03 | 439,250,000 | 0 | 34.5395 | 1,271,732,200 | 2019-06-30 |
| 1548 | 2019-07-02 | 439,250,000 | -682,000 | 34.5395 | 1,271,732,200 | 2019-06-30 |
| 1549 | 2019-06-28 | 439,932,000 | 0 | 34.5931 | 1,271,732,200 | 2019-05-31 |
| 1550 | 2019-06-27 | 439,932,000 | 800,000 | 34.5931 | 1,271,732,200 | 2019-05-31 |
| 1551 | 2019-06-26 | 439,132,000 | 0 | 34.5302 | 1,271,732,200 | 2019-05-31 |
| 1552 | 2019-06-25 | 439,132,000 | 0 | 34.5302 | 1,271,732,200 | 2019-05-31 |
| 1553 | 2019-06-24 | 439,132,000 | 0 | 34.5302 | 1,271,732,200 | 2019-05-31 |
| 1554 | 2019-06-21 | 439,132,000 | 0 | 34.5302 | 1,271,732,200 | 2019-05-31 |
| 1555 | 2019-06-20 | 439,132,000 | 0 | 34.5302 | 1,271,732,200 | 2019-05-31 |
| 1556 | 2019-06-19 | 439,132,000 | 0 | 34.5302 | 1,271,732,200 | 2019-05-31 |
| 1557 | 2019-06-18 | 439,132,000 | 0 | 34.5302 | 1,271,732,200 | 2019-05-31 |
| 1558 | 2019-06-17 | 439,132,000 | 0 | 34.5302 | 1,271,732,200 | 2019-05-31 |
| 1559 | 2019-06-14 | 439,132,000 | 0 | 34.5302 | 1,271,732,200 | 2019-05-31 |
| 1560 | 2019-06-13 | 439,132,000 | 4,000 | 34.5302 | 1,271,732,200 | 2019-05-31 |
| 1561 | 2019-06-12 | 439,128,000 | 0 | 34.5299 | 1,271,732,200 | 2019-05-31 |
| 1562 | 2019-06-11 | 439,128,000 | 0 | 34.5299 | 1,271,732,200 | 2019-05-31 |
| 1563 | 2019-06-10 | 439,128,000 | 0 | 34.5299 | 1,271,732,200 | 2019-05-31 |
| 1564 | 2019-06-06 | 439,128,000 | 0 | 34.5299 | 1,271,732,200 | 2019-05-31 |
| 1565 | 2019-06-05 | 439,128,000 | 0 | 34.5299 | 1,271,732,200 | 2019-05-31 |
| 1566 | 2019-06-04 | 439,128,000 | 0 | 34.5299 | 1,271,732,200 | 2019-05-31 |
| 1567 | 2019-06-03 | 439,128,000 | 0 | 34.5299 | 1,271,732,200 | 2019-05-31 |
| 1568 | 2019-05-31 | 439,128,000 | 0 | 34.5299 | 1,271,732,200 | 2019-05-31 |
| 1569 | 2019-05-30 | 439,128,000 | 0 | 34.5299 | 1,271,732,200 | 2019-04-30 |
| 1570 | 2019-05-29 | 439,128,000 | 0 | 34.5299 | 1,271,732,200 | 2019-04-30 |
| 1571 | 2019-05-28 | 439,128,000 | 0 | 34.5299 | 1,271,732,200 | 2019-04-30 |
| 1572 | 2019-05-27 | 439,128,000 | -140,000 | 34.5299 | 1,271,732,200 | 2019-04-30 |
| 1573 | 2019-05-24 | 439,268,000 | 0 | 34.5409 | 1,271,732,200 | 2019-04-30 |
| 1574 | 2019-05-23 | 439,268,000 | 0 | 34.5409 | 1,271,732,200 | 2019-04-30 |
| 1575 | 2019-05-22 | 439,268,000 | 0 | 34.5409 | 1,271,732,200 | 2019-04-30 |
| 1576 | 2019-05-21 | 439,268,000 | 0 | 34.5409 | 1,271,732,200 | 2019-04-30 |
| 1577 | 2019-05-20 | 439,268,000 | 0 | 34.5409 | 1,271,732,200 | 2019-04-30 |
| 1578 | 2019-05-17 | 439,268,000 | -652,000 | 34.5409 | 1,271,732,200 | 2019-04-30 |
| 1579 | 2019-05-16 | 439,920,000 | 0 | 34.5922 | 1,271,732,200 | 2019-04-30 |
| 1580 | 2019-05-15 | 439,920,000 | -4,000 | 34.5922 | 1,271,732,200 | 2019-04-30 |
| 1581 | 2019-05-14 | 439,924,000 | 20,000 | 34.5925 | 1,271,732,200 | 2019-04-30 |
| 1582 | 2019-05-10 | 439,904,000 | 0 | 34.5909 | 1,271,732,200 | 2019-04-30 |
| 1583 | 2019-05-09 | 439,904,000 | 0 | 34.5909 | 1,271,732,200 | 2019-04-30 |
| 1584 | 2019-05-08 | 439,904,000 | 0 | 34.5909 | 1,271,732,200 | 2019-04-30 |
| 1585 | 2019-05-07 | 439,904,000 | 0 | 34.5909 | 1,271,732,200 | 2019-04-30 |
| 1586 | 2019-05-06 | 439,904,000 | 0 | 34.5909 | 1,271,732,200 | 2019-04-30 |
| 1587 | 2019-05-03 | 439,904,000 | 0 | 34.5909 | 1,271,732,200 | 2019-04-30 |
| 1588 | 2019-05-02 | 439,904,000 | 0 | 34.5909 | 1,271,732,200 | 2019-04-30 |
| 1589 | 2019-04-30 | 439,904,000 | 0 | 34.5909 | 1,271,732,200 | 2019-04-30 |
| 1590 | 2019-04-29 | 439,904,000 | 0 | 34.5909 | 1,271,732,200 | 2019-03-31 |
| 1591 | 2019-04-26 | 439,904,000 | -138,000 | 34.5909 | 1,271,732,200 | 2019-03-31 |
| 1592 | 2019-04-25 | 440,042,000 | 0 | 34.6018 | 1,271,732,200 | 2019-03-31 |
| 1593 | 2019-04-24 | 440,042,000 | 0 | 34.6018 | 1,271,732,200 | 2019-03-31 |
| 1594 | 2019-04-23 | 440,042,000 | 0 | 34.6018 | 1,271,732,200 | 2019-03-31 |
| 1595 | 2019-04-18 | 440,042,000 | 0 | 34.6018 | 1,271,732,200 | 2019-03-31 |
| 1596 | 2019-04-17 | 440,042,000 | 72,000 | 34.6018 | 1,271,732,200 | 2019-03-31 |
| 1597 | 2019-04-16 | 439,970,000 | 0 | 34.5961 | 1,271,732,200 | 2019-03-31 |
| 1598 | 2019-04-15 | 439,970,000 | 0 | 34.5961 | 1,271,732,200 | 2019-03-31 |
| 1599 | 2019-04-12 | 439,970,000 | 0 | 34.5961 | 1,271,732,200 | 2019-03-31 |
| 1600 | 2019-04-11 | 439,970,000 | 0 | 34.5961 | 1,271,732,200 | 2019-03-31 |
| 1601 | 2019-04-10 | 439,970,000 | 0 | 34.5961 | 1,271,732,200 | 2019-03-31 |
| 1602 | 2019-04-09 | 439,970,000 | 0 | 34.5961 | 1,271,732,200 | 2019-03-31 |
| 1603 | 2019-04-08 | 439,970,000 | 0 | 34.5961 | 1,271,732,200 | 2019-03-31 |
| 1604 | 2019-04-04 | 439,970,000 | 30,000 | 34.5961 | 1,271,732,200 | 2019-03-31 |
| 1605 | 2019-04-03 | 439,940,000 | 0 | 34.5938 | 1,271,732,200 | 2019-03-31 |
| 1606 | 2019-04-02 | 439,940,000 | 0 | 34.5938 | 1,271,732,200 | 2019-03-31 |
| 1607 | 2019-04-01 | 439,940,000 | 0 | 34.5938 | 1,271,732,200 | 2019-03-31 |
| 1608 | 2019-03-29 | 439,940,000 | 0 | 34.5938 | 1,271,732,200 | 2019-02-28 |
| 1609 | 2019-03-28 | 439,940,000 | 0 | 34.5938 | 1,271,732,200 | 2019-02-28 |
| 1610 | 2019-03-27 | 439,940,000 | 0 | 34.5938 | 1,271,732,200 | 2019-02-28 |
| 1611 | 2019-03-26 | 439,940,000 | 20,000 | 34.5938 | 1,271,732,200 | 2019-02-28 |
| 1612 | 2019-03-25 | 439,920,000 | 0 | 34.5922 | 1,271,732,200 | 2019-02-28 |
| 1613 | 2019-03-22 | 439,920,000 | 0 | 34.5922 | 1,271,732,200 | 2019-02-28 |
| 1614 | 2019-03-21 | 439,920,000 | 0 | 34.5922 | 1,271,732,200 | 2019-02-28 |
| 1615 | 2019-03-20 | 439,920,000 | 0 | 34.5922 | 1,271,732,200 | 2019-02-28 |
| 1616 | 2019-03-19 | 439,920,000 | -300,000 | 34.5922 | 1,271,732,200 | 2019-02-28 |
| 1617 | 2019-03-18 | 440,220,000 | 0 | 34.6158 | 1,271,732,200 | 2019-02-28 |
| 1618 | 2019-03-15 | 440,220,000 | 0 | 34.6158 | 1,271,732,200 | 2019-02-28 |
| 1619 | 2019-03-14 | 440,220,000 | -2,000 | 34.6158 | 1,271,732,200 | 2019-02-28 |
| 1620 | 2019-03-13 | 440,222,000 | 0 | 34.6159 | 1,271,732,200 | 2019-02-28 |
| 1621 | 2019-03-12 | 440,222,000 | 12,000 | 34.6159 | 1,271,732,200 | 2019-02-28 |
| 1622 | 2019-03-11 | 440,210,000 | 0 | 34.6150 | 1,271,732,200 | 2019-02-28 |
| 1623 | 2019-03-08 | 440,210,000 | 0 | 34.6150 | 1,271,732,200 | 2019-02-28 |
| 1624 | 2019-03-07 | 440,210,000 | 0 | 34.6150 | 1,271,732,200 | 2019-02-28 |
| 1625 | 2019-03-06 | 440,210,000 | 22,000 | 34.6150 | 1,271,732,200 | 2019-02-28 |
| 1626 | 2019-03-05 | 440,188,000 | 0 | 34.6133 | 1,271,732,200 | 2019-02-28 |
| 1627 | 2019-03-04 | 440,188,000 | 0 | 34.6133 | 1,271,732,200 | 2019-02-28 |
| 1628 | 2019-03-01 | 440,188,000 | 6,000 | 34.6133 | 1,271,732,200 | 2019-02-28 |
| 1629 | 2019-02-28 | 440,182,000 | 0 | 34.6128 | 1,271,732,200 | 2019-02-28 |
| 1630 | 2019-02-27 | 440,182,000 | -40,000 | 34.6128 | 1,271,732,200 | 2019-01-31 |
| 1631 | 2019-02-26 | 440,222,000 | 0 | 34.6159 | 1,271,732,200 | 2019-01-31 |
| 1632 | 2019-02-25 | 440,222,000 | 88,000 | 34.6159 | 1,271,732,200 | 2019-01-31 |
| 1633 | 2019-02-22 | 440,134,000 | 0 | 34.6090 | 1,271,732,200 | 2019-01-31 |
| 1634 | 2019-02-21 | 440,134,000 | 0 | 34.6090 | 1,271,732,200 | 2019-01-31 |
| 1635 | 2019-02-20 | 440,134,000 | 0 | 34.6090 | 1,271,732,200 | 2019-01-31 |
| 1636 | 2019-02-19 | 440,134,000 | 142,000 | 34.6090 | 1,271,732,200 | 2019-01-31 |
| 1637 | 2019-02-18 | 439,992,000 | 0 | 34.5979 | 1,271,732,200 | 2019-01-31 |
| 1638 | 2019-02-15 | 439,992,000 | 0 | 34.5979 | 1,271,732,200 | 2019-01-31 |
| 1639 | 2019-02-14 | 439,992,000 | 100,000 | 34.5979 | 1,271,732,200 | 2019-01-31 |
| 1640 | 2019-02-13 | 439,892,000 | 0 | 34.5900 | 1,271,732,200 | 2019-01-31 |
| 1641 | 2019-02-12 | 439,892,000 | 0 | 34.5900 | 1,271,732,200 | 2019-01-31 |
| 1642 | 2019-02-11 | 439,892,000 | 0 | 34.5900 | 1,271,732,200 | 2019-01-31 |
| 1643 | 2019-02-08 | 439,892,000 | 0 | 34.5900 | 1,271,732,200 | 2019-01-31 |
| 1644 | 2019-02-04 | 439,892,000 | 0 | 34.5900 | 1,271,732,200 | 2019-01-31 |
| 1645 | 2019-02-01 | 439,892,000 | 0 | 34.5900 | 1,271,732,200 | 2019-01-31 |
| 1646 | 2019-01-31 | 439,892,000 | 0 | 34.5900 | 1,271,732,200 | 2019-01-31 |
| 1647 | 2019-01-30 | 439,892,000 | 0 | 34.5900 | 1,271,732,200 | 2019-01-04 |
| 1648 | 2019-01-29 | 439,892,000 | -174,000 | 34.5900 | 1,271,732,200 | 2019-01-04 |
| 1649 | 2019-01-28 | 440,066,000 | 0 | 34.6037 | 1,271,732,200 | 2019-01-04 |
| 1650 | 2019-01-25 | 440,066,000 | -38,000 | 34.6037 | 1,271,732,200 | 2019-01-04 |
| 1651 | 2019-01-24 | 440,104,000 | 0 | 34.6067 | 1,271,732,200 | 2019-01-04 |
| 1652 | 2019-01-23 | 440,104,000 | 70,000 | 34.6067 | 1,271,732,200 | 2019-01-04 |
| 1653 | 2019-01-22 | 440,034,000 | 0 | 34.6012 | 1,271,732,200 | 2019-01-04 |
| 1654 | 2019-01-21 | 440,034,000 | 78,000 | 34.6012 | 1,271,732,200 | 2019-01-04 |
| 1655 | 2019-01-18 | 439,956,000 | 20,000 | 34.5950 | 1,271,732,200 | 2019-01-04 |
| 1656 | 2019-01-17 | 439,936,000 | 0 | 34.5934 | 1,271,732,200 | 2019-01-04 |
| 1657 | 2019-01-16 | 439,936,000 | 0 | 34.5934 | 1,271,732,200 | 2019-01-04 |
| 1658 | 2019-01-15 | 439,936,000 | -76,000 | 34.5934 | 1,271,732,200 | 2019-01-04 |
| 1659 | 2019-01-14 | 440,012,000 | 0 | 34.5994 | 1,271,732,200 | 2019-01-04 |
| 1660 | 2019-01-11 | 440,012,000 | 0 | 34.5994 | 1,271,732,200 | 2019-01-04 |
| 1661 | 2019-01-10 | 440,012,000 | 0 | 34.5994 | 1,271,732,200 | 2019-01-04 |
| 1662 | 2019-01-09 | 440,012,000 | 0 | 34.5994 | 1,271,732,200 | 2019-01-04 |
| 1663 | 2019-01-08 | 440,012,000 | -74,000 | 34.5994 | 1,271,732,200 | 2019-01-04 |
| 1664 | 2019-01-07 | 440,086,000 | 0 | 34.6052 | 1,271,732,200 | 2019-01-04 |
| 1665 | 2019-01-04 | 440,086,000 | 211,914,000 | 34.6052 | 1,271,732,200 | 2019-01-04 |
| 1666 | 2019-01-03 | 228,172,000 | -8,000 | 21.5302 | 1,059,778,200 | 2018-12-31 |
| 1667 | 2019-01-02 | 228,180,000 | -32,000 | 21.5309 | 1,059,778,200 | 2018-12-31 |
| 1668 | 2018-12-31 | 228,212,000 | 0 | 21.5339 | 1,059,778,200 | 2018-12-31 |
| 1669 | 2018-12-28 | 228,212,000 | -122,000 | 21.5339 | 1,059,778,200 | 2018-11-30 |
| 1670 | 2018-12-27 | 228,334,000 | 0 | 21.5455 | 1,059,778,200 | 2018-11-30 |
| 1671 | 2018-12-24 | 228,334,000 | 0 | 21.5455 | 1,059,778,200 | 2018-11-30 |
| 1672 | 2018-12-21 | 228,334,000 | 372,000 | 21.5455 | 1,059,778,200 | 2018-11-30 |
| 1673 | 2018-12-20 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1674 | 2018-12-19 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1675 | 2018-12-18 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1676 | 2018-12-17 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1677 | 2018-12-14 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1678 | 2018-12-13 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1679 | 2018-12-12 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1680 | 2018-12-11 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1681 | 2018-12-10 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1682 | 2018-12-07 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1683 | 2018-12-06 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1684 | 2018-12-05 | 227,962,000 | 0 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1685 | 2018-12-04 | 227,962,000 | 48,000 | 21.5103 | 1,059,778,200 | 2018-11-30 |
| 1686 | 2018-12-03 | 227,914,000 | -8,000 | 21.5058 | 1,059,778,200 | 2018-11-30 |
| 1687 | 2018-11-30 | 227,922,000 | 0 | 21.5066 | 1,059,778,200 | 2018-11-30 |
| 1688 | 2018-11-29 | 227,922,000 | 0 | 21.5066 | 1,059,778,200 | 2018-10-31 |
| 1689 | 2018-11-28 | 227,922,000 | -100,000 | 21.5066 | 1,059,778,200 | 2018-10-31 |
| 1690 | 2018-11-27 | 228,022,000 | 50,000 | 21.5160 | 1,059,778,200 | 2018-10-31 |
| 1691 | 2018-11-26 | 227,972,000 | 0 | 21.5113 | 1,059,778,200 | 2018-10-31 |
| 1692 | 2018-11-23 | 227,972,000 | 2,000 | 21.5113 | 1,059,778,200 | 2018-10-31 |
| 1693 | 2018-11-22 | 227,970,000 | 264,000 | 21.5111 | 1,059,778,200 | 2018-10-31 |
| 1694 | 2018-11-21 | 227,706,000 | 0 | 21.4862 | 1,059,778,200 | 2018-10-31 |
| 1695 | 2018-11-20 | 227,706,000 | 0 | 21.4862 | 1,059,778,200 | 2018-10-31 |
| 1696 | 2018-11-19 | 227,706,000 | 90,000 | 21.4862 | 1,059,778,200 | 2018-10-31 |
| 1697 | 2018-11-16 | 227,616,000 | 0 | 21.4777 | 1,059,778,200 | 2018-10-31 |
| 1698 | 2018-11-15 | 227,616,000 | 300,000 | 21.4777 | 1,059,778,200 | 2018-10-31 |
| 1699 | 2018-11-14 | 227,316,000 | 32,000 | 21.4494 | 1,059,778,200 | 2018-10-31 |
| 1700 | 2018-11-13 | 227,284,000 | 0 | 21.4464 | 1,059,778,200 | 2018-10-31 |
| 1701 | 2018-11-12 | 227,284,000 | 0 | 21.4464 | 1,059,778,200 | 2018-10-31 |
| 1702 | 2018-11-09 | 227,284,000 | 60,000 | 21.4464 | 1,059,778,200 | 2018-10-31 |
| 1703 | 2018-11-08 | 227,224,000 | 298,000 | 21.4407 | 1,059,778,200 | 2018-10-31 |
| 1704 | 2018-11-07 | 226,926,000 | 132,000 | 21.4126 | 1,059,778,200 | 2018-10-31 |
| 1705 | 2018-11-06 | 226,794,000 | 70,000 | 21.4001 | 1,059,778,200 | 2018-10-31 |
| 1706 | 2018-11-05 | 226,724,000 | 410,000 | 21.3935 | 1,059,778,200 | 2018-10-31 |
| 1707 | 2018-11-02 | 226,314,000 | 8,000 | 21.3548 | 1,059,778,200 | 2018-10-31 |
| 1708 | 2018-11-01 | 226,306,000 | 0 | 21.3541 | 1,059,778,200 | 2018-10-31 |
| 1709 | 2018-10-31 | 226,306,000 | 0 | 21.3541 | 1,059,778,200 | 2018-10-31 |
| 1710 | 2018-10-30 | 226,306,000 | 0 | 21.3541 | 1,059,778,200 | 2018-09-30 |
| 1711 | 2018-10-29 | 226,306,000 | 266,000 | 21.3541 | 1,059,778,200 | 2018-09-30 |
| 1712 | 2018-10-26 | 226,040,000 | 0 | 21.3290 | 1,059,778,200 | 2018-09-30 |
| 1713 | 2018-10-25 | 226,040,000 | -120,000 | 21.3290 | 1,059,778,200 | 2018-09-30 |
| 1714 | 2018-10-24 | 226,160,000 | -24,000 | 21.3403 | 1,059,778,200 | 2018-09-30 |
| 1715 | 2018-10-23 | 226,184,000 | -1,080,000 | 21.3426 | 1,059,778,200 | 2018-09-30 |
| 1716 | 2018-10-22 | 227,264,000 | 0 | 21.4445 | 1,059,778,200 | 2018-09-30 |
| 1717 | 2018-10-19 | 227,264,000 | 0 | 21.4445 | 1,059,778,200 | 2018-09-30 |
| 1718 | 2018-10-18 | 227,264,000 | 298,000 | 21.4445 | 1,059,778,200 | 2018-09-30 |
| 1719 | 2018-10-16 | 226,966,000 | 60,000 | 21.4164 | 1,059,778,200 | 2018-09-30 |
| 1720 | 2018-10-15 | 226,906,000 | -144,000 | 21.4107 | 1,059,778,200 | 2018-09-30 |
| 1721 | 2018-10-12 | 227,050,000 | -32,000 | 21.4243 | 1,059,778,200 | 2018-09-30 |
| 1722 | 2018-10-11 | 227,082,000 | -104,000 | 21.4273 | 1,059,778,200 | 2018-09-30 |
| 1723 | 2018-10-10 | 227,186,000 | 0 | 21.4371 | 1,059,778,200 | 2018-09-30 |
| 1724 | 2018-10-09 | 227,186,000 | -30,000 | 21.4371 | 1,059,778,200 | 2018-09-30 |
| 1725 | 2018-10-08 | 227,216,000 | 134,000 | 21.4400 | 1,059,778,200 | 2018-09-30 |
| 1726 | 2018-10-05 | 227,082,000 | 0 | 21.4273 | 1,059,778,200 | 2018-09-30 |
| 1727 | 2018-10-04 | 227,082,000 | 0 | 21.4273 | 1,059,778,200 | 2018-09-30 |
| 1728 | 2018-10-03 | 227,082,000 | -16,000 | 21.4273 | 1,059,778,200 | 2018-09-30 |
| 1729 | 2018-10-02 | 227,098,000 | 0 | 21.4288 | 1,059,778,200 | 2018-09-30 |
| 1730 | 2018-09-28 | 227,098,000 | 0 | 21.4288 | 1,059,778,200 | 2018-08-31 |
| 1731 | 2018-09-27 | 227,098,000 | 0 | 21.4288 | 1,059,778,200 | 2018-08-31 |
| 1732 | 2018-09-26 | 227,098,000 | 0 | 21.4288 | 1,059,778,200 | 2018-08-31 |
| 1733 | 2018-09-24 | 227,098,000 | 0 | 21.4288 | 1,059,778,200 | 2018-08-31 |
| 1734 | 2018-09-21 | 227,098,000 | 320,000 | 21.4288 | 1,059,778,200 | 2018-08-31 |
| 1735 | 2018-09-20 | 226,778,000 | 0 | 21.3986 | 1,059,778,200 | 2018-08-31 |
| 1736 | 2018-09-19 | 226,778,000 | 0 | 21.3986 | 1,059,778,200 | 2018-08-31 |
| 1737 | 2018-09-18 | 226,778,000 | 0 | 21.3986 | 1,059,778,200 | 2018-08-31 |
| 1738 | 2018-09-17 | 226,778,000 | 0 | 21.3986 | 1,059,778,200 | 2018-08-31 |
| 1739 | 2018-09-14 | 226,778,000 | 0 | 21.3986 | 1,059,778,200 | 2018-08-31 |
| 1740 | 2018-09-13 | 226,778,000 | 6,000 | 21.3986 | 1,059,778,200 | 2018-08-31 |
| 1741 | 2018-09-12 | 226,772,000 | 120,000 | 21.3981 | 1,059,778,200 | 2018-08-31 |
| 1742 | 2018-09-11 | 226,652,000 | 52,000 | 21.3867 | 1,059,778,200 | 2018-08-31 |
| 1743 | 2018-09-10 | 226,600,000 | -24,000 | 21.3818 | 1,059,778,200 | 2018-08-31 |
| 1744 | 2018-09-07 | 226,624,000 | -46,000 | 21.3841 | 1,059,778,200 | 2018-08-31 |
| 1745 | 2018-09-06 | 226,670,000 | 200,000 | 21.3884 | 1,059,778,200 | 2018-08-31 |
| 1746 | 2018-09-05 | 226,470,000 | 0 | 21.3696 | 1,059,778,200 | 2018-08-31 |
| 1747 | 2018-09-04 | 226,470,000 | 0 | 21.3696 | 1,059,778,200 | 2018-08-31 |
| 1748 | 2018-09-03 | 226,470,000 | 0 | 21.3696 | 1,059,778,200 | 2018-08-31 |
| 1749 | 2018-08-31 | 226,470,000 | 48,000 | 21.3696 | 1,059,778,200 | 2018-08-31 |
| 1750 | 2018-08-30 | 226,422,000 | 0 | 21.3650 | 1,059,778,200 | 2018-07-31 |
| 1751 | 2018-08-29 | 226,422,000 | 0 | 21.3650 | 1,059,778,200 | 2018-07-31 |
| 1752 | 2018-08-28 | 226,422,000 | 0 | 21.3650 | 1,059,778,200 | 2018-07-31 |
| 1753 | 2018-08-27 | 226,422,000 | 0 | 21.3650 | 1,059,778,200 | 2018-07-31 |
| 1754 | 2018-08-24 | 226,422,000 | 0 | 21.3650 | 1,059,778,200 | 2018-07-31 |
| 1755 | 2018-08-23 | 226,422,000 | 0 | 21.3650 | 1,059,778,200 | 2018-07-31 |
| 1756 | 2018-08-22 | 226,422,000 | -200,000 | 21.3650 | 1,059,778,200 | 2018-07-31 |
| 1757 | 2018-08-21 | 226,622,000 | -300,000 | 21.3839 | 1,059,778,200 | 2018-07-31 |
| 1758 | 2018-08-20 | 226,922,000 | -4,000 | 21.4122 | 1,059,778,200 | 2018-07-31 |
| 1759 | 2018-08-17 | 226,926,000 | 0 | 21.4126 | 1,059,778,200 | 2018-07-31 |
| 1760 | 2018-08-16 | 226,926,000 | 230,000 | 21.4126 | 1,059,778,200 | 2018-07-31 |
| 1761 | 2018-08-15 | 226,696,000 | 0 | 21.3909 | 1,059,778,200 | 2018-07-31 |
| 1762 | 2018-08-14 | 226,696,000 | -10,000 | 21.3909 | 1,059,778,200 | 2018-07-31 |
| 1763 | 2018-08-13 | 226,706,000 | 0 | 21.3918 | 1,059,778,200 | 2018-07-31 |
| 1764 | 2018-08-10 | 226,706,000 | -44,000 | 21.3918 | 1,059,778,200 | 2018-07-31 |
| 1765 | 2018-08-09 | 226,750,000 | -604,000 | 21.3960 | 1,059,778,200 | 2018-07-31 |
| 1766 | 2018-08-08 | 227,354,000 | -2,000 | 21.4530 | 1,059,778,200 | 2018-07-31 |
| 1767 | 2018-08-07 | 227,356,000 | -14,000 | 21.4532 | 1,059,778,200 | 2018-07-31 |
| 1768 | 2018-08-06 | 227,370,000 | -2,000 | 21.4545 | 1,059,778,200 | 2018-07-31 |
| 1769 | 2018-08-03 | 227,372,000 | -8,000 | 21.4547 | 1,059,778,200 | 2018-07-31 |
| 1770 | 2018-08-02 | 227,380,000 | 0 | 21.4554 | 1,059,778,200 | 2018-07-31 |
| 1771 | 2018-08-01 | 227,380,000 | 0 | 21.4554 | 1,059,778,200 | 2018-07-31 |
| 1772 | 2018-07-31 | 227,380,000 | -620,000 | 21.4554 | 1,059,778,200 | 2018-07-31 |
| 1773 | 2018-07-30 | 228,000,000 | 0 | 21.5139 | 1,059,778,200 | 2018-06-30 |
| 1774 | 2018-07-27 | 228,000,000 | 0 | 21.5139 | 1,059,778,200 | 2018-06-30 |
| 1775 | 2018-07-26 | 228,000,000 | -40,000 | 21.5139 | 1,059,778,200 | 2018-06-30 |
| 1776 | 2018-07-25 | 228,040,000 | -1,000 | 21.5177 | 1,059,778,200 | 2018-06-30 |
| 1777 | 2018-07-24 | 228,041,000 | -724,000 | 21.5178 | 1,059,778,200 | 2018-06-30 |
| 1778 | 2018-07-23 | 228,765,000 | 1,358,000 | 21.5861 | 1,059,778,200 | 2018-06-30 |
| 1779 | 2018-07-20 | 227,407,000 | 0 | 21.4580 | 1,059,778,200 | 2018-06-30 |
| 1780 | 2018-07-19 | 227,407,000 | 0 | 21.4580 | 1,059,778,200 | 2018-06-30 |
| 1781 | 2018-07-18 | 227,407,000 | 66,000 | 21.4580 | 1,059,778,200 | 2018-06-30 |
| 1782 | 2018-07-17 | 227,341,000 | 0 | 21.4518 | 1,059,778,200 | 2018-06-30 |
| 1783 | 2018-07-16 | 227,341,000 | -162,000 | 21.4518 | 1,059,778,200 | 2018-06-30 |
| 1784 | 2018-07-13 | 227,503,000 | 0 | 21.4670 | 1,059,778,200 | 2018-06-30 |
| 1785 | 2018-07-12 | 227,503,000 | 0 | 21.4670 | 1,059,778,200 | 2018-06-30 |
| 1786 | 2018-07-11 | 227,503,000 | 0 | 21.4670 | 1,059,778,200 | 2018-06-30 |
| 1787 | 2018-07-10 | 227,503,000 | -6,000 | 21.4670 | 1,059,778,200 | 2018-06-30 |
| 1788 | 2018-07-09 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-06-30 |
| 1789 | 2018-07-06 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-06-30 |
| 1790 | 2018-07-05 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-06-30 |
| 1791 | 2018-07-04 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-06-30 |
| 1792 | 2018-07-03 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-06-30 |
| 1793 | 2018-06-29 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-05-31 |
| 1794 | 2018-06-28 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-05-31 |
| 1795 | 2018-06-27 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-05-31 |
| 1796 | 2018-06-26 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-05-31 |
| 1797 | 2018-06-25 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-05-31 |
| 1798 | 2018-06-22 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-05-31 |
| 1799 | 2018-06-21 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-05-31 |
| 1800 | 2018-06-20 | 227,509,000 | 0 | 21.4676 | 1,059,778,200 | 2018-05-31 |
| 1801 | 2018-06-19 | 227,509,000 | -1,236,000 | 21.4676 | 1,059,778,200 | 2018-05-31 |
| 1802 | 2018-06-15 | 228,745,000 | -234,000 | 21.5842 | 1,059,778,200 | 2018-05-31 |
| 1803 | 2018-06-14 | 228,979,000 | -652,000 | 21.6063 | 1,059,778,200 | 2018-05-31 |
| 1804 | 2018-06-13 | 229,631,000 | 0 | 21.6678 | 1,059,778,200 | 2018-05-31 |
| 1805 | 2018-06-12 | 229,631,000 | -26,000 | 21.6678 | 1,059,778,200 | 2018-05-31 |
| 1806 | 2018-06-11 | 229,657,000 | 0 | 21.6703 | 1,059,778,200 | 2018-05-31 |
| 1807 | 2018-06-08 | 229,657,000 | 0 | 21.6703 | 1,059,778,200 | 2018-05-31 |
| 1808 | 2018-06-07 | 229,657,000 | -50,000 | 21.6703 | 1,059,778,200 | 2018-05-31 |
| 1809 | 2018-06-06 | 229,707,000 | -70,000 | 21.6750 | 1,059,778,200 | 2018-05-31 |
| 1810 | 2018-06-05 | 229,777,000 | -106,000 | 21.6816 | 1,059,778,200 | 2018-05-31 |
| 1811 | 2018-06-04 | 229,883,000 | -2,000 | 21.6916 | 1,059,778,200 | 2018-05-31 |
| 1812 | 2018-06-01 | 229,885,000 | 0 | 21.6918 | 1,059,778,200 | 2018-05-31 |
| 1813 | 2018-05-31 | 229,885,000 | -38,000 | 21.6918 | 1,059,778,200 | 2018-05-31 |
| 1814 | 2018-05-30 | 229,923,000 | 90,000 | 21.6954 | 1,059,778,200 | 2018-04-30 |
| 1815 | 2018-05-29 | 229,833,000 | 20,000 | 21.6869 | 1,059,778,200 | 2018-04-30 |
| 1816 | 2018-05-28 | 229,813,000 | 0 | 21.6850 | 1,059,778,200 | 2018-04-30 |
| 1817 | 2018-05-25 | 229,813,000 | 0 | 21.6850 | 1,059,778,200 | 2018-04-30 |
| 1818 | 2018-05-24 | 229,813,000 | 0 | 21.6850 | 1,059,778,200 | 2018-04-30 |
| 1819 | 2018-05-23 | 229,813,000 | 0 | 21.6850 | 1,059,778,200 | 2018-04-30 |
| 1820 | 2018-05-21 | 229,813,000 | 0 | 21.6850 | 1,059,778,200 | 2018-04-30 |
| 1821 | 2018-05-18 | 229,813,000 | 100,000 | 21.6850 | 1,059,778,200 | 2018-04-30 |
| 1822 | 2018-05-17 | 229,713,000 | 0 | 21.6756 | 1,059,778,200 | 2018-04-30 |
| 1823 | 2018-05-16 | 229,713,000 | 0 | 21.6756 | 1,059,778,200 | 2018-04-30 |
| 1824 | 2018-05-15 | 229,713,000 | 0 | 21.6756 | 1,059,778,200 | 2018-04-30 |
| 1825 | 2018-05-14 | 229,713,000 | 0 | 21.6756 | 1,059,778,200 | 2018-04-30 |
| 1826 | 2018-05-11 | 229,713,000 | 0 | 21.6756 | 1,059,778,200 | 2018-04-30 |
| 1827 | 2018-05-10 | 229,713,000 | -106,000 | 21.6756 | 1,059,778,200 | 2018-04-30 |
| 1828 | 2018-05-09 | 229,819,000 | 0 | 21.6856 | 1,059,778,200 | 2018-04-30 |
| 1829 | 2018-05-08 | 229,819,000 | 0 | 21.6856 | 1,059,778,200 | 2018-04-30 |
| 1830 | 2018-05-07 | 229,819,000 | 0 | 21.6856 | 1,059,778,200 | 2018-04-30 |
| 1831 | 2018-05-04 | 229,819,000 | 8,000 | 21.6856 | 1,059,778,200 | 2018-04-30 |
| 1832 | 2018-05-03 | 229,811,000 | 0 | 21.6848 | 1,059,778,200 | 2018-04-30 |
| 1833 | 2018-05-02 | 229,811,000 | 0 | 21.6848 | 1,059,778,200 | 2018-04-30 |
| 1834 | 2018-04-30 | 229,811,000 | 0 | 21.6848 | 1,059,778,200 | 2018-04-30 |
| 1835 | 2018-04-27 | 229,811,000 | 10,000 | 21.6848 | 1,059,778,200 | 2018-03-31 |
| 1836 | 2018-04-26 | 229,801,000 | 818,000 | 21.6839 | 1,059,778,200 | 2018-03-31 |
| 1837 | 2018-04-25 | 228,983,000 | 0 | 21.6067 | 1,059,778,200 | 2018-03-31 |
| 1838 | 2018-04-24 | 228,983,000 | 10,000 | 21.6067 | 1,059,778,200 | 2018-03-31 |
| 1839 | 2018-04-23 | 228,973,000 | 6,000 | 21.6057 | 1,059,778,200 | 2018-03-31 |
| 1840 | 2018-04-20 | 228,967,000 | 0 | 21.6052 | 1,059,778,200 | 2018-03-31 |
| 1841 | 2018-04-19 | 228,967,000 | 22,000 | 21.6052 | 1,059,778,200 | 2018-03-31 |
| 1842 | 2018-04-18 | 228,945,000 | 0 | 21.6031 | 1,059,778,200 | 2018-03-31 |
| 1843 | 2018-04-17 | 228,945,000 | 38,000 | 21.6031 | 1,059,778,200 | 2018-03-31 |
| 1844 | 2018-04-16 | 228,907,000 | -2,000 | 21.5995 | 1,059,778,200 | 2018-03-31 |
| 1845 | 2018-04-13 | 228,909,000 | 0 | 21.5997 | 1,059,778,200 | 2018-03-31 |
| 1846 | 2018-04-12 | 228,909,000 | 50,000 | 21.5997 | 1,059,778,200 | 2018-03-31 |
| 1847 | 2018-04-11 | 228,859,000 | 0 | 21.5950 | 1,059,778,200 | 2018-03-31 |
| 1848 | 2018-04-10 | 228,859,000 | 0 | 21.5950 | 1,059,778,200 | 2018-03-31 |
| 1849 | 2018-04-09 | 228,859,000 | 28,000 | 21.5950 | 1,059,778,200 | 2018-03-31 |
| 1850 | 2018-04-06 | 228,831,000 | -810,000 | 21.5923 | 1,059,778,200 | 2018-03-31 |
| 1851 | 2018-04-04 | 229,641,000 | -178,000 | 21.6688 | 1,059,778,200 | 2018-03-31 |
| 1852 | 2018-04-03 | 229,819,000 | -96,000 | 21.6856 | 1,059,778,200 | 2018-03-31 |
| 1853 | 2018-03-29 | 229,915,000 | -1,456,000 | 21.6946 | 1,059,778,200 | 2018-02-28 |
| 1854 | 2018-03-28 | 231,371,000 | 0 | 21.8320 | 1,059,778,200 | 2018-02-28 |
| 1855 | 2018-03-27 | 231,371,000 | 0 | 21.8320 | 1,059,778,200 | 2018-02-28 |
| 1856 | 2018-03-26 | 231,371,000 | 116,000 | 21.8320 | 1,059,778,200 | 2018-02-28 |
| 1857 | 2018-03-23 | 231,255,000 | 0 | 21.8211 | 1,059,778,200 | 2018-02-28 |
| 1858 | 2018-03-22 | 231,255,000 | 0 | 21.8211 | 1,059,778,200 | 2018-02-28 |
| 1859 | 2018-03-21 | 231,255,000 | 0 | 21.8211 | 1,059,778,200 | 2018-02-28 |
| 1860 | 2018-03-20 | 231,255,000 | 80,000 | 21.8211 | 1,059,778,200 | 2018-02-28 |
| 1861 | 2018-03-19 | 231,175,000 | 48,000 | 21.8135 | 1,059,778,200 | 2018-02-28 |
| 1862 | 2018-03-16 | 231,127,000 | 100,000 | 21.8090 | 1,059,778,200 | 2018-02-28 |
| 1863 | 2018-03-15 | 231,027,000 | -2,000 | 21.7996 | 1,059,778,200 | 2018-02-28 |
| 1864 | 2018-03-14 | 231,029,000 | 0 | 21.7998 | 1,059,778,200 | 2018-02-28 |
| 1865 | 2018-03-13 | 231,029,000 | 36,000 | 21.7998 | 1,059,778,200 | 2018-02-28 |
| 1866 | 2018-03-12 | 230,993,000 | 30,000 | 21.7964 | 1,059,778,200 | 2018-02-28 |
| 1867 | 2018-03-09 | 230,963,000 | -2,000 | 21.7935 | 1,059,778,200 | 2018-02-28 |
| 1868 | 2018-03-08 | 230,965,000 | 0 | 21.7937 | 1,059,778,200 | 2018-02-28 |
| 1869 | 2018-03-07 | 230,965,000 | -4,000 | 21.7937 | 1,059,778,200 | 2018-02-28 |
| 1870 | 2018-03-06 | 230,969,000 | 138,000 | 21.7941 | 1,059,778,200 | 2018-02-28 |
| 1871 | 2018-03-05 | 230,831,000 | 0 | 21.7811 | 1,059,778,200 | 2018-02-28 |
| 1872 | 2018-03-02 | 230,831,000 | 0 | 21.7811 | 1,059,778,200 | 2018-02-28 |
| 1873 | 2018-03-01 | 230,831,000 | 0 | 21.7811 | 1,059,778,200 | 2018-02-28 |
| 1874 | 2018-02-28 | 230,831,000 | 0 | 21.7811 | 1,059,778,200 | 2018-02-28 |
| 1875 | 2018-02-27 | 230,831,000 | 10,000 | 21.7811 | 1,059,778,200 | 2018-01-31 |
| 1876 | 2018-02-26 | 230,821,000 | 0 | 21.7801 | 1,059,778,200 | 2018-01-31 |
| 1877 | 2018-02-23 | 230,821,000 | 0 | 21.7801 | 1,059,778,200 | 2018-01-31 |
| 1878 | 2018-02-22 | 230,821,000 | 0 | 21.7801 | 1,059,778,200 | 2018-01-31 |
| 1879 | 2018-02-21 | 230,821,000 | 480,000 | 21.7801 | 1,059,778,200 | 2018-01-31 |
| 1880 | 2018-02-20 | 230,341,000 | 912,000 | 21.7348 | 1,059,778,200 | 2018-01-31 |
| 1881 | 2018-02-15 | 229,429,000 | 0 | 21.6488 | 1,059,778,200 | 2018-01-31 |
| 1882 | 2018-02-14 | 229,429,000 | 0 | 21.6488 | 1,059,778,200 | 2018-01-31 |
| 1883 | 2018-02-13 | 229,429,000 | 144,000 | 21.6488 | 1,059,778,200 | 2018-01-31 |
| 1884 | 2018-02-12 | 229,285,000 | 160,000 | 21.6352 | 1,059,778,200 | 2018-01-31 |
| 1885 | 2018-02-09 | 229,125,000 | 0 | 21.6201 | 1,059,778,200 | 2018-01-31 |
| 1886 | 2018-02-08 | 229,125,000 | 30,000 | 21.6201 | 1,059,778,200 | 2018-01-31 |
| 1887 | 2018-02-07 | 229,095,000 | 200,000 | 21.6173 | 1,059,778,200 | 2018-01-31 |
| 1888 | 2018-02-06 | 228,895,000 | 500,000 | 21.5984 | 1,059,778,200 | 2018-01-31 |
| 1889 | 2018-02-05 | 228,395,000 | -184,000 | 21.5512 | 1,059,778,200 | 2018-01-31 |
| 1890 | 2018-02-02 | 228,579,000 | 0 | 21.5686 | 1,059,778,200 | 2018-01-31 |
| 1891 | 2018-02-01 | 228,579,000 | 26,000 | 21.5686 | 1,059,778,200 | 2018-01-31 |
| 1892 | 2018-01-31 | 228,553,000 | -24,000 | 21.5661 | 1,059,778,200 | 2018-01-31 |
| 1893 | 2018-01-30 | 228,577,000 | 0 | 21.5684 | 1,059,778,200 | 2017-12-31 |
| 1894 | 2018-01-29 | 228,577,000 | -82,000 | 21.5684 | 1,059,778,200 | 2017-12-31 |
| 1895 | 2018-01-26 | 228,659,000 | 142,000 | 21.5761 | 1,059,778,200 | 2017-12-31 |
| 1896 | 2018-01-25 | 228,517,000 | 0 | 21.5627 | 1,059,778,200 | 2017-12-31 |
| 1897 | 2018-01-24 | 228,517,000 | 0 | 21.5627 | 1,059,778,200 | 2017-12-31 |
| 1898 | 2018-01-23 | 228,517,000 | -4,000 | 21.5627 | 1,059,778,200 | 2017-12-31 |
| 1899 | 2018-01-22 | 228,521,000 | 46,000 | 21.5631 | 1,059,778,200 | 2017-12-31 |
| 1900 | 2018-01-19 | 228,475,000 | 0 | 21.5588 | 1,059,778,200 | 2017-12-31 |
| 1901 | 2018-01-18 | 228,475,000 | 0 | 21.5588 | 1,059,778,200 | 2017-12-31 |
| 1902 | 2018-01-17 | 228,475,000 | 0 | 21.5588 | 1,059,778,200 | 2017-12-31 |
| 1903 | 2018-01-16 | 228,475,000 | 718,000 | 21.5588 | 1,059,778,200 | 2017-12-31 |
| 1904 | 2018-01-15 | 227,757,000 | 0 | 21.4910 | 1,059,778,200 | 2017-12-31 |
| 1905 | 2018-01-12 | 227,757,000 | -702,000 | 21.4910 | 1,059,778,200 | 2017-12-31 |
| 1906 | 2018-01-11 | 228,459,000 | 40,000 | 21.5572 | 1,059,778,200 | 2017-12-31 |
| 1907 | 2018-01-10 | 228,419,000 | 0 | 21.5535 | 1,059,778,200 | 2017-12-31 |
| 1908 | 2018-01-09 | 228,419,000 | 2,000 | 21.5535 | 1,059,778,200 | 2017-12-31 |
| 1909 | 2018-01-08 | 228,417,000 | 0 | 21.5533 | 1,059,778,200 | 2017-12-31 |
| 1910 | 2018-01-05 | 228,417,000 | 0 | 21.5533 | 1,059,778,200 | 2017-12-31 |
| 1911 | 2018-01-04 | 228,417,000 | 60,000 | 21.5533 | 1,059,778,200 | 2017-12-31 |
| 1912 | 2018-01-03 | 228,357,000 | 0 | 21.5476 | 1,059,778,200 | 2017-12-31 |
| 1913 | 2018-01-02 | 228,357,000 | 0 | 21.5476 | 1,059,778,200 | 2017-12-31 |
| 1914 | 2017-12-29 | 228,357,000 | 100,000 | 21.5476 | 1,059,778,200 | 2017-11-30 |
| 1915 | 2017-12-28 | 228,257,000 | 0 | 21.5382 | 1,059,778,200 | 2017-11-30 |
| 1916 | 2017-12-27 | 228,257,000 | 0 | 21.5382 | 1,059,778,200 | 2017-11-30 |
| 1917 | 2017-12-22 | 228,257,000 | 98,000 | 21.5382 | 1,059,778,200 | 2017-11-30 |
| 1918 | 2017-12-21 | 228,159,000 | 104,000 | 21.5289 | 1,059,778,200 | 2017-11-30 |
| 1919 | 2017-12-20 | 228,055,000 | 0 | 21.5191 | 1,059,778,200 | 2017-11-30 |
| 1920 | 2017-12-19 | 228,055,000 | -26,000 | 21.5191 | 1,059,778,200 | 2017-11-30 |
| 1921 | 2017-12-18 | 228,081,000 | 640,000 | 21.5216 | 1,059,778,200 | 2017-11-30 |
| 1922 | 2017-12-15 | 227,441,000 | 0 | 21.4612 | 1,059,778,200 | 2017-11-30 |
| 1923 | 2017-12-14 | 227,441,000 | -258,000 | 21.4612 | 1,059,778,200 | 2017-11-30 |
| 1924 | 2017-12-13 | 227,699,000 | 4,000 | 21.4855 | 1,059,778,200 | 2017-11-30 |
| 1925 | 2017-12-12 | 227,695,000 | 0 | 21.4852 | 1,059,778,200 | 2017-11-30 |
| 1926 | 2017-12-11 | 227,695,000 | -758,000 | 21.4852 | 1,059,778,200 | 2017-11-30 |
| 1927 | 2017-12-08 | 228,453,000 | 882,000 | 21.5567 | 1,059,778,200 | 2017-11-30 |
| 1928 | 2017-12-07 | 227,571,000 | -4,000 | 21.4735 | 1,059,778,200 | 2017-11-30 |
| 1929 | 2017-12-06 | 227,575,000 | -10,000 | 21.4738 | 1,059,778,200 | 2017-11-30 |
| 1930 | 2017-12-05 | 227,585,000 | 250,000 | 21.4748 | 1,059,778,200 | 2017-11-30 |
| 1931 | 2017-12-04 | 227,335,000 | 0 | 21.4512 | 1,059,778,200 | 2017-11-30 |
| 1932 | 2017-12-01 | 227,335,000 | -110,000 | 21.4512 | 1,059,778,200 | 2017-11-30 |
| 1933 | 2017-11-30 | 227,445,000 | 0 | 21.4616 | 1,059,778,200 | 2017-11-30 |
| 1934 | 2017-11-29 | 227,445,000 | 0 | 21.4616 | 1,059,778,200 | 2017-10-31 |
| 1935 | 2017-11-28 | 227,445,000 | 0 | 21.4616 | 1,059,778,200 | 2017-10-31 |
| 1936 | 2017-11-27 | 227,445,000 | -206,000 | 21.4616 | 1,059,778,200 | 2017-10-31 |
| 1937 | 2017-11-24 | 227,651,000 | 194,000 | 21.4810 | 1,059,778,200 | 2017-10-31 |
| 1938 | 2017-11-23 | 227,457,000 | 0 | 21.4627 | 1,059,778,200 | 2017-10-31 |
| 1939 | 2017-11-22 | 227,457,000 | -220,000 | 21.4627 | 1,059,778,200 | 2017-10-31 |
| 1940 | 2017-11-21 | 227,677,000 | 0 | 21.4835 | 1,059,778,200 | 2017-10-31 |
| 1941 | 2017-11-20 | 227,677,000 | 20,000 | 21.4835 | 1,059,778,200 | 2017-10-31 |
| 1942 | 2017-11-17 | 227,657,000 | -22,000 | 21.4816 | 1,059,778,200 | 2017-10-31 |
| 1943 | 2017-11-16 | 227,679,000 | 0 | 21.4836 | 1,059,778,200 | 2017-10-31 |
| 1944 | 2017-11-15 | 227,679,000 | -34,000 | 21.4836 | 1,059,778,200 | 2017-10-31 |
| 1945 | 2017-11-14 | 227,713,000 | 44,000 | 21.4869 | 1,059,778,200 | 2017-10-31 |
| 1946 | 2017-11-13 | 227,669,000 | -102,000 | 21.4827 | 1,059,778,200 | 2017-10-31 |
| 1947 | 2017-11-10 | 227,771,000 | 30,000 | 21.4923 | 1,059,778,200 | 2017-10-31 |
| 1948 | 2017-11-09 | 227,741,000 | 342,000 | 21.4895 | 1,059,778,200 | 2017-10-31 |
| 1949 | 2017-11-08 | 227,399,000 | -24,000 | 21.4572 | 1,059,778,200 | 2017-10-31 |
| 1950 | 2017-11-07 | 227,423,000 | -32,000 | 21.4595 | 1,059,778,200 | 2017-10-31 |
| 1951 | 2017-11-06 | 227,455,000 | 20,000 | 21.4625 | 1,059,778,200 | 2017-10-31 |
| 1952 | 2017-11-03 | 227,435,000 | -22,000 | 21.4606 | 1,059,778,200 | 2017-10-31 |
| 1953 | 2017-11-02 | 227,457,000 | 0 | 21.4627 | 1,059,778,200 | 2017-10-31 |
| 1954 | 2017-11-01 | 227,457,000 | 0 | 21.4627 | 1,059,778,200 | 2017-10-31 |
| 1955 | 2017-10-31 | 227,457,000 | -50,000 | 21.4627 | 1,059,778,200 | 2017-10-31 |
| 1956 | 2017-10-30 | 227,507,000 | 0 | 21.4674 | 1,059,778,200 | 2017-09-30 |
| 1957 | 2017-10-27 | 227,507,000 | 0 | 21.4674 | 1,059,778,200 | 2017-09-30 |
| 1958 | 2017-10-26 | 227,507,000 | -600,000 | 21.4674 | 1,059,778,200 | 2017-09-30 |
| 1959 | 2017-10-25 | 228,107,000 | 28,000 | 21.5240 | 1,059,778,200 | 2017-09-30 |
| 1960 | 2017-10-24 | 228,079,000 | 0 | 21.5214 | 1,059,778,200 | 2017-09-30 |
| 1961 | 2017-10-23 | 228,079,000 | 0 | 21.5214 | 1,059,778,200 | 2017-09-30 |
| 1962 | 2017-10-20 | 228,079,000 | 684,000 | 21.5214 | 1,059,778,200 | 2017-09-30 |
| 1963 | 2017-10-19 | 227,395,000 | -810,000 | 21.4568 | 1,059,778,200 | 2017-09-30 |
| 1964 | 2017-10-18 | 228,205,000 | -496,000 | 21.5333 | 1,059,778,200 | 2017-09-30 |
| 1965 | 2017-10-17 | 228,701,000 | -500,000 | 21.5801 | 1,059,778,200 | 2017-09-30 |
| 1966 | 2017-10-16 | 229,201,000 | -298,000 | 21.6273 | 1,059,778,200 | 2017-09-30 |
| 1967 | 2017-10-13 | 229,499,000 | 252,000 | 21.6554 | 1,059,778,200 | 2017-09-30 |
| 1968 | 2017-10-12 | 229,247,000 | 818,000 | 21.6316 | 1,059,778,200 | 2017-09-30 |
| 1969 | 2017-10-11 | 228,429,000 | 246,000 | 21.5544 | 1,059,778,200 | 2017-09-30 |
| 1970 | 2017-10-10 | 228,183,000 | -3,294,000 | 21.5312 | 1,059,778,200 | 2017-09-30 |
| 1971 | 2017-10-09 | 231,477,000 | 234,000 | 21.8420 | 1,059,778,200 | 2017-09-30 |
| 1972 | 2017-10-06 | 231,243,000 | 1,802,000 | 21.8199 | 1,059,778,200 | 2017-09-30 |
| 1973 | 2017-10-04 | 229,441,000 | 24,000 | 21.6499 | 1,059,778,200 | 2017-09-30 |
| 1974 | 2017-10-03 | 229,417,000 | 120,000 | 21.6476 | 1,059,778,200 | 2017-09-30 |
| 1975 | 2017-09-29 | 229,297,000 | 0 | 21.6363 | 1,059,778,200 | 2017-08-31 |
| 1976 | 2017-09-28 | 229,297,000 | 106,000 | 21.6363 | 1,059,778,200 | 2017-08-31 |
| 1977 | 2017-09-27 | 229,191,000 | -234,000 | 21.6263 | 1,059,778,200 | 2017-08-31 |
| 1978 | 2017-09-26 | 229,425,000 | 134,000 | 21.6484 | 1,059,778,200 | 2017-08-31 |
| 1979 | 2017-09-25 | 229,291,000 | -50,000 | 21.6358 | 1,059,778,200 | 2017-08-31 |
| 1980 | 2017-09-22 | 229,341,000 | 284,000 | 21.6405 | 1,059,778,200 | 2017-08-31 |
| 1981 | 2017-09-21 | 229,057,000 | -100,000 | 21.6137 | 1,059,778,200 | 2017-08-31 |
| 1982 | 2017-09-20 | 229,157,000 | 40,000 | 21.6231 | 1,059,778,200 | 2017-08-31 |
| 1983 | 2017-09-19 | 229,117,000 | 0 | 21.6193 | 1,059,778,200 | 2017-08-31 |
| 1984 | 2017-09-18 | 229,117,000 | 250,000 | 21.6193 | 1,059,778,200 | 2017-08-31 |
| 1985 | 2017-09-15 | 228,867,000 | 130,000 | 21.5957 | 1,059,778,200 | 2017-08-31 |
| 1986 | 2017-09-14 | 228,737,000 | 200,000 | 21.5835 | 1,059,778,200 | 2017-08-31 |
| 1987 | 2017-09-13 | 228,537,000 | -874,000 | 21.5646 | 1,059,778,200 | 2017-08-31 |
| 1988 | 2017-09-12 | 229,411,000 | 162,000 | 21.6471 | 1,059,778,200 | 2017-08-31 |
| 1989 | 2017-09-11 | 229,249,000 | 100,000 | 21.6318 | 1,059,778,200 | 2017-08-31 |
| 1990 | 2017-09-08 | 229,149,000 | -480,000 | 21.6224 | 1,059,778,200 | 2017-08-31 |
| 1991 | 2017-09-07 | 229,629,000 | 270,000 | 21.6676 | 1,059,778,200 | 2017-08-31 |
| 1992 | 2017-09-06 | 229,359,000 | 100,000 | 21.6422 | 1,059,778,200 | 2017-08-31 |
| 1993 | 2017-09-05 | 229,259,000 | 0 | 21.6327 | 1,059,778,200 | 2017-08-31 |
| 1994 | 2017-09-04 | 229,259,000 | 0 | 21.6327 | 1,059,778,200 | 2017-08-31 |
| 1995 | 2017-09-01 | 229,259,000 | -220,000 | 21.6327 | 1,059,778,200 | 2017-08-31 |
| 1996 | 2017-08-31 | 229,479,000 | 320,000 | 21.6535 | 1,059,778,200 | 2017-08-31 |
| 1997 | 2017-08-30 | 229,159,000 | 130,000 | 21.6233 | 1,059,778,200 | 2017-07-31 |
| 1998 | 2017-08-29 | 229,029,000 | -100,000 | 21.6110 | 1,059,778,200 | 2017-07-31 |
| 1999 | 2017-08-28 | 229,129,000 | 0 | 21.6205 | 1,059,778,200 | 2017-07-31 |
| 2000 | 2017-08-25 | 229,129,000 | -578,000 | 21.6205 | 1,059,778,200 | 2017-07-31 |
| 2001 | 2017-08-24 | 229,707,000 | 0 | 21.6750 | 1,059,778,200 | 2017-07-31 |
| 2002 | 2017-08-23 | 229,707,000 | 0 | 21.6750 | 1,059,778,200 | 2017-07-31 |
| 2003 | 2017-08-22 | 229,707,000 | -840,000 | 21.6750 | 1,059,778,200 | 2017-07-31 |
| 2004 | 2017-08-21 | 230,547,000 | 10,000 | 21.7543 | 1,059,778,200 | 2017-07-31 |
| 2005 | 2017-08-18 | 230,537,000 | 0 | 21.7533 | 1,059,778,200 | 2017-07-31 |
| 2006 | 2017-08-17 | 230,537,000 | 0 | 21.7533 | 1,059,778,200 | 2017-07-31 |
| 2007 | 2017-08-16 | 230,537,000 | 70,000 | 21.7533 | 1,059,778,200 | 2017-07-31 |
| 2008 | 2017-08-15 | 230,467,000 | 10,000 | 21.7467 | 1,059,778,200 | 2017-07-31 |
| 2009 | 2017-08-14 | 230,457,000 | -190,000 | 21.7458 | 1,059,778,200 | 2017-07-31 |
| 2010 | 2017-08-11 | 230,647,000 | 130,000 | 21.7637 | 1,059,778,200 | 2017-07-31 |
| 2011 | 2017-08-10 | 230,517,000 | 0 | 21.7514 | 1,059,778,200 | 2017-07-31 |
| 2012 | 2017-08-09 | 230,517,000 | 0 | 21.7514 | 1,059,778,200 | 2017-07-31 |
| 2013 | 2017-08-08 | 230,517,000 | -510,000 | 21.7514 | 1,059,778,200 | 2017-07-31 |
| 2014 | 2017-08-07 | 231,027,000 | 0 | 21.7996 | 1,059,778,200 | 2017-07-31 |
| 2015 | 2017-08-04 | 231,027,000 | 500,000 | 21.7996 | 1,059,778,200 | 2017-07-31 |
| 2016 | 2017-08-03 | 230,527,000 | 0 | 21.7524 | 1,059,778,200 | 2017-07-31 |
| 2017 | 2017-08-02 | 230,527,000 | 0 | 21.7524 | 1,059,778,200 | 2017-07-31 |
| 2018 | 2017-08-01 | 230,527,000 | 0 | 21.7524 | 1,059,778,200 | 2017-07-31 |
| 2019 | 2017-07-31 | 230,527,000 | 0 | 21.7524 | 1,059,778,200 | 2017-07-31 |
| 2020 | 2017-07-28 | 230,527,000 | -110,000 | 21.7524 | 1,059,778,200 | 2017-06-30 |
| 2021 | 2017-07-27 | 230,637,000 | 0 | 21.7628 | 1,059,778,200 | 2017-06-30 |
| 2022 | 2017-07-26 | 230,637,000 | 0 | 21.7628 | 1,059,778,200 | 2017-06-30 |
| 2023 | 2017-07-25 | 230,637,000 | 0 | 21.7628 | 1,059,778,200 | 2017-06-30 |
| 2024 | 2017-07-24 | 230,637,000 | 0 | 21.7628 | 1,059,778,200 | 2017-06-30 |
| 2025 | 2017-07-21 | 230,637,000 | 0 | 21.7628 | 1,059,778,200 | 2017-06-30 |
| 2026 | 2017-07-20 | 230,637,000 | 516,000 | 21.7628 | 1,059,778,200 | 2017-06-30 |
| 2027 | 2017-07-19 | 230,121,000 | 0 | 21.7141 | 1,059,778,200 | 2017-06-30 |
| 2028 | 2017-07-18 | 230,121,000 | 0 | 21.7141 | 1,059,778,200 | 2017-06-30 |
| 2029 | 2017-07-17 | 230,121,000 | 0 | 21.7141 | 1,059,778,200 | 2017-06-30 |
| 2030 | 2017-07-14 | 230,121,000 | -1,098,000 | 21.7141 | 1,059,778,200 | 2017-06-30 |
| 2031 | 2017-07-13 | 231,219,000 | 0 | 21.8177 | 1,059,778,200 | 2017-06-30 |
| 2032 | 2017-07-12 | 231,219,000 | 0 | 21.8177 | 1,059,778,200 | 2017-06-30 |
| 2033 | 2017-07-11 | 231,219,000 | 282,000 | 21.8177 | 1,059,778,200 | 2017-06-30 |
| 2034 | 2017-07-10 | 230,937,000 | 0 | 21.7911 | 1,059,778,200 | 2017-06-30 |
| 2035 | 2017-07-07 | 230,937,000 | -12,000 | 21.7911 | 1,059,778,200 | 2017-06-30 |
| 2036 | 2017-07-06 | 230,949,000 | 26,000 | 21.7922 | 1,059,778,200 | 2017-06-30 |
| 2037 | 2017-07-05 | 230,923,000 | 80,000 | 21.7897 | 1,059,778,200 | 2017-06-30 |
| 2038 | 2017-07-04 | 230,843,000 | 114,000 | 21.7822 | 1,059,778,200 | 2017-06-30 |
| 2039 | 2017-07-03 | 230,729,000 | 60,000 | 21.7714 | 1,059,778,200 | 2017-06-30 |
| 2040 | 2017-06-30 | 230,669,000 | 0 | 21.7658 | 1,059,778,200 | 2017-06-30 |
| 2041 | 2017-06-29 | 230,669,000 | 312,000 | 21.7658 | 1,059,778,200 | 2017-05-31 |
| 2042 | 2017-06-28 | 230,357,000 | 0 | 21.7363 | 1,059,778,200 | 2017-05-31 |
| 2043 | 2017-06-27 | 230,357,000 | 0 | 21.7363 | 1,059,778,200 | 2017-05-31 |
| 2044 | 2017-06-26 | 230,357,000 | 0 | 21.7363 | 1,059,778,200 | 2017-05-31 |
| 2045 | 2017-06-23 | 230,357,000 | -550,000 | 21.7363 | 1,059,778,200 | 2017-05-31 |
| 2046 | 2017-06-22 | 230,907,000 | -436,000 | 21.7882 | 1,059,778,200 | 2017-05-31 |
| 2047 | 2017-06-21 | 231,343,000 | 60,000 | 21.8294 | 1,059,778,200 | 2017-05-31 |
| 2048 | 2017-06-20 | 231,283,000 | 0 | 21.8237 | 1,059,778,200 | 2017-05-31 |
| 2049 | 2017-06-19 | 231,283,000 | -82,000 | 21.8237 | 1,059,778,200 | 2017-05-31 |
| 2050 | 2017-06-16 | 231,365,000 | 0 | 21.8315 | 1,059,778,200 | 2017-05-31 |
| 2051 | 2017-06-15 | 231,365,000 | -4,000 | 21.8315 | 1,059,778,200 | 2017-05-31 |
| 2052 | 2017-06-14 | 231,369,000 | 70,000 | 21.8318 | 1,059,778,200 | 2017-05-31 |
| 2053 | 2017-06-13 | 231,299,000 | 24,000 | 21.8252 | 1,059,778,200 | 2017-05-31 |
| 2054 | 2017-06-12 | 231,275,000 | 0 | 21.8230 | 1,059,778,200 | 2017-05-31 |
| 2055 | 2017-06-09 | 231,275,000 | -316,000 | 21.8230 | 1,059,778,200 | 2017-05-31 |
| 2056 | 2017-06-08 | 231,591,000 | -326,000 | 21.8528 | 1,059,778,200 | 2017-05-31 |
| 2057 | 2017-06-07 | 231,917,000 | 0 | 21.8835 | 1,059,778,200 | 2017-05-31 |
| 2058 | 2017-06-06 | 231,917,000 | 50,000 | 21.8835 | 1,059,778,200 | 2017-05-31 |
| 2059 | 2017-06-05 | 231,867,000 | 0 | 21.8788 | 1,059,778,200 | 2017-05-31 |
| 2060 | 2017-06-02 | 231,867,000 | -8,000 | 21.8788 | 1,059,778,200 | 2017-05-31 |
| 2061 | 2017-06-01 | 231,875,000 | 0 | 21.8796 | 1,059,778,200 | 2017-05-31 |
| 2062 | 2017-05-31 | 231,875,000 | -110,000 | 21.8796 | 1,059,778,200 | 2017-05-31 |
| 2063 | 2017-05-29 | 231,985,000 | 0 | 21.8900 | 1,059,778,200 | 2017-04-30 |
| 2064 | 2017-05-26 | 231,985,000 | 0 | 21.8900 | 1,059,778,200 | 2017-04-30 |
| 2065 | 2017-05-25 | 231,985,000 | -40,000 | 21.8900 | 1,059,778,200 | 2017-04-30 |
| 2066 | 2017-05-24 | 232,025,000 | -700,000 | 21.8937 | 1,059,778,200 | 2017-04-30 |
| 2067 | 2017-05-23 | 232,725,000 | 0 | 21.9598 | 1,059,778,200 | 2017-04-30 |
| 2068 | 2017-05-22 | 232,725,000 | 0 | 21.9598 | 1,059,778,200 | 2017-04-30 |
| 2069 | 2017-05-19 | 232,725,000 | 0 | 21.9598 | 1,059,778,200 | 2017-04-30 |
| 2070 | 2017-05-18 | 232,725,000 | 40,000 | 21.9598 | 1,059,778,200 | 2017-04-30 |
| 2071 | 2017-05-17 | 232,685,000 | 0 | 21.9560 | 1,059,778,200 | 2017-04-30 |
| 2072 | 2017-05-16 | 232,685,000 | 0 | 21.9560 | 1,059,778,200 | 2017-04-30 |
| 2073 | 2017-05-15 | 232,685,000 | 0 | 21.9560 | 1,059,778,200 | 2017-04-30 |
| 2074 | 2017-05-12 | 232,685,000 | 0 | 21.9560 | 1,059,778,200 | 2017-04-30 |
| 2075 | 2017-05-11 | 232,685,000 | 0 | 21.9560 | 1,059,778,200 | 2017-04-30 |
| 2076 | 2017-05-10 | 232,685,000 | 200,000 | 21.9560 | 1,059,778,200 | 2017-04-30 |
| 2077 | 2017-05-09 | 232,485,000 | -82,000 | 21.9371 | 1,059,778,200 | 2017-04-30 |
| 2078 | 2017-05-08 | 232,567,000 | -30,000 | 21.9449 | 1,059,778,200 | 2017-04-30 |
| 2079 | 2017-05-05 | 232,597,000 | 42,000 | 21.9477 | 1,059,778,200 | 2017-04-30 |
| 2080 | 2017-05-04 | 232,555,000 | 0 | 21.9437 | 1,059,778,200 | 2017-04-30 |
| 2081 | 2017-05-02 | 232,555,000 | 0 | 21.9437 | 1,059,778,200 | 2017-04-30 |
| 2082 | 2017-04-28 | 232,555,000 | 0 | 21.9437 | 1,059,778,200 | 2017-03-31 |
| 2083 | 2017-04-27 | 232,555,000 | 0 | 21.9437 | 1,059,778,200 | 2017-03-31 |
| 2084 | 2017-04-26 | 232,555,000 | 0 | 21.9437 | 1,059,778,200 | 2017-03-31 |
| 2085 | 2017-04-25 | 232,555,000 | 0 | 21.9437 | 1,059,778,200 | 2017-03-31 |
| 2086 | 2017-04-24 | 232,555,000 | -502,000 | 21.9437 | 1,059,778,200 | 2017-03-31 |
| 2087 | 2017-04-21 | 233,057,000 | -486,000 | 21.9911 | 1,059,778,200 | 2017-03-31 |
| 2088 | 2017-04-20 | 233,543,000 | 620,000 | 22.0370 | 1,059,778,200 | 2017-03-31 |
| 2089 | 2017-04-19 | 232,923,000 | 518,000 | 21.9785 | 1,059,778,200 | 2017-03-31 |
| 2090 | 2017-04-18 | 232,405,000 | 0 | 21.9296 | 1,059,778,200 | 2017-03-31 |
| 2091 | 2017-04-13 | 232,405,000 | 100,000 | 21.9296 | 1,059,778,200 | 2017-03-31 |
| 2092 | 2017-04-12 | 232,305,000 | 0 | 21.9202 | 1,059,778,200 | 2017-03-31 |
| 2093 | 2017-04-11 | 232,305,000 | -40,000 | 21.9202 | 1,059,778,200 | 2017-03-31 |
| 2094 | 2017-04-10 | 232,345,000 | -540,000 | 21.9239 | 1,059,778,200 | 2017-03-31 |
| 2095 | 2017-04-07 | 232,885,000 | 40,000 | 21.9749 | 1,059,778,200 | 2017-03-31 |
| 2096 | 2017-04-06 | 232,845,000 | 8,000 | 21.9711 | 1,059,778,200 | 2017-03-31 |
| 2097 | 2017-04-05 | 232,837,000 | -16,000 | 21.9704 | 1,059,778,200 | 2017-03-31 |
| 2098 | 2017-04-03 | 232,853,000 | 50,000 | 21.9719 | 1,059,778,200 | 2017-03-31 |
| 2099 | 2017-03-31 | 232,803,000 | 0 | 21.9671 | 1,059,778,200 | 2017-03-31 |
| 2100 | 2017-03-30 | 232,803,000 | 2,000 | 21.9671 | 1,059,778,200 | 2017-02-28 |
| 2101 | 2017-03-29 | 232,801,000 | 0 | 21.9670 | 1,059,778,200 | 2017-02-28 |
| 2102 | 2017-03-28 | 232,801,000 | 0 | 21.9670 | 1,059,778,200 | 2017-02-28 |
| 2103 | 2017-03-27 | 232,801,000 | 106,000 | 21.9670 | 1,059,778,200 | 2017-02-28 |
| 2104 | 2017-03-24 | 232,695,000 | -20,000 | 21.9570 | 1,059,778,200 | 2017-02-28 |
| 2105 | 2017-03-23 | 232,715,000 | 20,000 | 21.9588 | 1,059,778,200 | 2017-02-28 |
| 2106 | 2017-03-22 | 232,695,000 | -50,000 | 21.9570 | 1,059,778,200 | 2017-02-28 |
| 2107 | 2017-03-21 | 232,745,000 | -1,676,000 | 21.9617 | 1,059,778,200 | 2017-02-28 |
| 2108 | 2017-03-20 | 234,421,000 | -598,000 | 22.1198 | 1,059,778,200 | 2017-02-28 |
| 2109 | 2017-03-17 | 235,019,000 | -52,000 | 22.1762 | 1,059,778,200 | 2017-02-28 |
| 2110 | 2017-03-16 | 235,071,000 | 8,000 | 22.1812 | 1,059,778,200 | 2017-02-28 |
| 2111 | 2017-03-15 | 235,063,000 | 48,000 | 22.1804 | 1,059,778,200 | 2017-02-28 |
| 2112 | 2017-03-14 | 235,015,000 | 460,000 | 22.1759 | 1,059,778,200 | 2017-02-28 |
| 2113 | 2017-03-13 | 234,555,000 | 0 | 22.1325 | 1,059,778,200 | 2017-02-28 |
| 2114 | 2017-03-10 | 234,555,000 | -200,000 | 22.1325 | 1,059,778,200 | 2017-02-28 |
| 2115 | 2017-03-09 | 234,755,000 | 0 | 22.1513 | 1,059,778,200 | 2017-02-28 |
| 2116 | 2017-03-08 | 234,755,000 | 0 | 22.1513 | 1,059,778,200 | 2017-02-28 |
| 2117 | 2017-03-07 | 234,755,000 | -4,000 | 22.1513 | 1,059,778,200 | 2017-02-28 |
| 2118 | 2017-03-06 | 234,759,000 | 294,000 | 22.1517 | 1,059,778,200 | 2017-02-28 |
| 2119 | 2017-03-03 | 234,465,000 | 6,000 | 22.1240 | 1,059,778,200 | 2017-02-28 |
| 2120 | 2017-03-02 | 234,459,000 | 0 | 22.1234 | 1,059,778,200 | 2017-02-28 |
| 2121 | 2017-03-01 | 234,459,000 | 0 | 22.1234 | 1,059,778,200 | 2017-02-28 |
| 2122 | 2017-02-28 | 234,459,000 | -54,000 | 22.1234 | 1,059,778,200 | 2017-02-28 |
| 2123 | 2017-02-27 | 234,513,000 | 20,000 | 22.1285 | 1,059,778,200 | 2017-01-31 |
| 2124 | 2017-02-24 | 234,493,000 | -240,000 | 22.1266 | 1,059,778,200 | 2017-01-31 |
| 2125 | 2017-02-23 | 234,733,000 | -122,000 | 22.1493 | 1,059,778,200 | 2017-01-31 |
| 2126 | 2017-02-22 | 234,855,000 | -414,000 | 22.1608 | 1,059,778,200 | 2017-01-31 |
| 2127 | 2017-02-21 | 235,269,000 | 0 | 22.1998 | 1,059,778,200 | 2017-01-31 |
| 2128 | 2017-02-20 | 235,269,000 | 0 | 22.1998 | 1,059,778,200 | 2017-01-31 |
| 2129 | 2017-02-17 | 235,269,000 | -206,000 | 22.1998 | 1,059,778,200 | 2017-01-31 |
| 2130 | 2017-02-16 | 235,475,000 | -110,000 | 22.2193 | 1,059,778,200 | 2017-01-31 |
| 2131 | 2017-02-15 | 235,585,000 | 8,000 | 22.2297 | 1,059,778,200 | 2017-01-31 |
| 2132 | 2017-02-14 | 235,577,000 | -122,000 | 22.2289 | 1,059,778,200 | 2017-01-31 |
| 2133 | 2017-02-13 | 235,699,000 | -1,812,000 | 22.2404 | 1,059,778,200 | 2017-01-31 |
| 2134 | 2017-02-10 | 237,511,000 | -54,000 | 22.4114 | 1,059,778,200 | 2017-01-31 |
| 2135 | 2017-02-09 | 237,565,000 | -382,000 | 22.4165 | 1,059,778,200 | 2017-01-31 |
| 2136 | 2017-02-08 | 237,947,000 | -2,000 | 22.4525 | 1,059,778,200 | 2017-01-31 |
| 2137 | 2017-02-07 | 237,949,000 | 0 | 22.4527 | 1,059,778,200 | 2017-01-31 |
| 2138 | 2017-02-06 | 237,949,000 | -378,000 | 22.4527 | 1,059,778,200 | 2017-01-31 |
| 2139 | 2017-02-03 | 238,327,000 | 0 | 22.4884 | 1,059,778,200 | 2017-01-31 |
| 2140 | 2017-02-02 | 238,327,000 | 0 | 22.4884 | 1,059,778,200 | 2017-01-31 |
| 2141 | 2017-02-01 | 238,327,000 | 0 | 22.4884 | 1,059,778,200 | 2017-01-31 |
| 2142 | 2017-01-27 | 238,327,000 | 0 | 22.4884 | 1,059,778,200 | 2016-12-31 |
| 2143 | 2017-01-26 | 238,327,000 | -1,248,000 | 22.4884 | 1,059,778,200 | 2016-12-31 |
| 2144 | 2017-01-25 | 239,575,000 | -84,000 | 22.6061 | 1,059,778,200 | 2016-12-31 |
| 2145 | 2017-01-24 | 239,659,000 | 22,000 | 22.6141 | 1,059,778,200 | 2016-12-31 |
| 2146 | 2017-01-23 | 239,637,000 | 0 | 22.6120 | 1,059,778,200 | 2016-12-31 |
| 2147 | 2017-01-20 | 239,637,000 | 12,000 | 22.6120 | 1,059,778,200 | 2016-12-31 |
| 2148 | 2017-01-19 | 239,625,000 | 0 | 22.6109 | 1,059,778,200 | 2016-12-31 |
| 2149 | 2017-01-18 | 239,625,000 | -380,000 | 22.6109 | 1,059,778,200 | 2016-12-31 |
| 2150 | 2017-01-17 | 240,005,000 | 0 | 22.6467 | 1,059,778,200 | 2016-12-31 |
| 2151 | 2017-01-16 | 240,005,000 | -12,000 | 22.6467 | 1,059,778,200 | 2016-12-31 |
| 2152 | 2017-01-13 | 240,017,000 | 64,000 | 22.6479 | 1,059,778,200 | 2016-12-31 |
| 2153 | 2017-01-12 | 239,953,000 | 242,000 | 22.6418 | 1,059,778,200 | 2016-12-31 |
| 2154 | 2017-01-11 | 239,711,000 | -4,000 | 22.6190 | 1,059,778,200 | 2016-12-31 |
| 2155 | 2017-01-10 | 239,715,000 | 0 | 22.6194 | 1,059,778,200 | 2016-12-31 |
| 2156 | 2017-01-09 | 239,715,000 | -22,000 | 22.6194 | 1,059,778,200 | 2016-12-31 |
| 2157 | 2017-01-06 | 239,737,000 | -6,000 | 22.6214 | 1,059,778,200 | 2016-12-31 |
| 2158 | 2017-01-05 | 239,743,000 | 0 | 22.6220 | 1,059,778,200 | 2016-12-31 |
| 2159 | 2017-01-04 | 239,743,000 | 16,000 | 22.6220 | 1,059,778,200 | 2016-12-31 |
| 2160 | 2017-01-03 | 239,727,000 | 0 | 22.6205 | 1,059,778,200 | 2016-12-31 |
| 2161 | 2016-12-30 | 239,727,000 | -2,000 | 22.6205 | 1,059,778,200 | 2016-11-30 |
| 2162 | 2016-12-29 | 239,729,000 | -1,000,000 | 22.6207 | 1,059,778,200 | 2016-11-30 |
| 2163 | 2016-12-28 | 240,729,000 | -306,000 | 22.7150 | 1,059,778,200 | 2016-11-30 |
| 2164 | 2016-12-23 | 241,035,000 | -1,000,000 | 22.7439 | 1,059,778,200 | 2016-11-30 |
| 2165 | 2016-12-22 | 242,035,000 | 0 | 22.8383 | 1,059,778,200 | 2016-11-30 |
| 2166 | 2016-12-21 | 242,035,000 | 0 | 22.8383 | 1,059,778,200 | 2016-11-30 |
| 2167 | 2016-12-20 | 242,035,000 | -194,000 | 22.8383 | 1,059,778,200 | 2016-11-30 |
| 2168 | 2016-12-19 | 242,229,000 | -242,000 | 22.8566 | 1,059,778,200 | 2016-11-30 |
| 2169 | 2016-12-16 | 242,471,000 | 0 | 22.8794 | 1,059,778,200 | 2016-11-30 |
| 2170 | 2016-12-15 | 242,471,000 | -2,000 | 22.8794 | 1,059,778,200 | 2016-11-30 |
| 2171 | 2016-12-14 | 242,473,000 | -10,000 | 22.8796 | 1,059,778,200 | 2016-11-30 |
| 2172 | 2016-12-13 | 242,483,000 | -2,000 | 22.8805 | 1,059,778,200 | 2016-11-30 |
| 2173 | 2016-12-12 | 242,485,000 | -136,000 | 22.8807 | 1,059,778,200 | 2016-11-30 |
| 2174 | 2016-12-09 | 242,621,000 | -10,000 | 22.8936 | 1,059,778,200 | 2016-11-30 |
| 2175 | 2016-12-08 | 242,631,000 | -298,000 | 22.8945 | 1,059,778,200 | 2016-11-30 |
| 2176 | 2016-12-07 | 242,929,000 | 4,000 | 22.9226 | 1,059,778,200 | 2016-11-30 |
| 2177 | 2016-12-06 | 242,925,000 | -14,000 | 22.9222 | 1,059,778,200 | 2016-11-30 |
| 2178 | 2016-12-05 | 242,939,000 | -32,000 | 22.9236 | 1,059,778,200 | 2016-11-30 |
| 2179 | 2016-12-02 | 242,971,000 | -8,000 | 22.9266 | 1,059,778,200 | 2016-11-30 |
| 2180 | 2016-12-01 | 242,979,000 | -622,000 | 22.9273 | 1,059,778,200 | 2016-11-30 |
| 2181 | 2016-11-30 | 243,601,000 | 0 | 22.9860 | 1,059,778,200 | 2016-11-30 |
| 2182 | 2016-11-29 | 243,601,000 | -2,000 | 22.9860 | 1,059,778,200 | 2016-10-31 |
| 2183 | 2016-11-28 | 243,603,000 | 0 | 22.9862 | 1,059,778,200 | 2016-10-31 |
| 2184 | 2016-11-25 | 243,603,000 | -280,000 | 22.9862 | 1,059,778,200 | 2016-10-31 |
| 2185 | 2016-11-24 | 243,883,000 | 0 | 23.0126 | 1,059,778,200 | 2016-10-31 |
| 2186 | 2016-11-23 | 243,883,000 | 60,000 | 23.0126 | 1,059,778,200 | 2016-10-31 |
| 2187 | 2016-11-22 | 243,823,000 | 28,000 | 23.0070 | 1,059,778,200 | 2016-10-31 |
| 2188 | 2016-11-21 | 243,795,000 | 22,000 | 23.0043 | 1,059,778,200 | 2016-10-31 |
| 2189 | 2016-11-18 | 243,773,000 | 10,000 | 23.0023 | 1,059,778,200 | 2016-10-31 |
| 2190 | 2016-11-17 | 243,763,000 | 1,062,000 | 23.0013 | 1,059,778,200 | 2016-10-31 |
| 2191 | 2016-11-16 | 242,701,000 | 6,000 | 22.9011 | 1,059,778,200 | 2016-10-31 |
| 2192 | 2016-11-15 | 242,695,000 | 0 | 22.9005 | 1,059,778,200 | 2016-10-31 |
| 2193 | 2016-11-14 | 242,695,000 | 50,000 | 22.9005 | 1,059,778,200 | 2016-10-31 |
| 2194 | 2016-11-11 | 242,645,000 | 0 | 22.8958 | 1,059,778,200 | 2016-10-31 |
| 2195 | 2016-11-10 | 242,645,000 | 106,000 | 22.8958 | 1,059,778,200 | 2016-10-31 |
| 2196 | 2016-11-09 | 242,539,000 | 232,000 | 22.8858 | 1,059,778,200 | 2016-10-31 |
| 2197 | 2016-11-08 | 242,307,000 | 40,000 | 22.8639 | 1,059,778,200 | 2016-10-31 |
| 2198 | 2016-11-07 | 242,267,000 | 0 | 22.8602 | 1,059,778,200 | 2016-10-31 |
| 2199 | 2016-11-04 | 242,267,000 | -18,000 | 22.8602 | 1,059,778,200 | 2016-10-31 |
| 2200 | 2016-11-03 | 242,285,000 | 38,000 | 22.8619 | 1,059,778,200 | 2016-10-31 |
| 2201 | 2016-11-02 | 242,247,000 | 0 | 22.8583 | 1,059,778,200 | 2016-10-31 |
| 2202 | 2016-11-01 | 242,247,000 | 0 | 22.8583 | 1,059,778,200 | 2016-10-31 |
| 2203 | 2016-10-31 | 242,247,000 | -2,000 | 22.8583 | 1,059,778,200 | 2016-10-31 |
| 2204 | 2016-10-28 | 242,249,000 | 0 | 22.8585 | 1,059,778,200 | 2016-09-30 |
| 2205 | 2016-10-27 | 242,249,000 | -96,000 | 22.8585 | 1,059,778,200 | 2016-09-30 |
| 2206 | 2016-10-26 | 242,345,000 | -14,000 | 22.8675 | 1,059,778,200 | 2016-09-30 |
| 2207 | 2016-10-25 | 242,359,000 | 0 | 22.8688 | 1,059,778,200 | 2016-09-30 |
| 2208 | 2016-10-24 | 242,359,000 | -308,000 | 22.8688 | 1,059,778,200 | 2016-09-30 |
| 2209 | 2016-10-21 | 242,667,000 | 0 | 22.8979 | 1,059,778,200 | 2016-09-30 |
| 2210 | 2016-10-20 | 242,667,000 | 2,000 | 22.8979 | 1,059,778,200 | 2016-09-30 |
| 2211 | 2016-10-19 | 242,665,000 | 0 | 22.8977 | 1,059,778,200 | 2016-09-30 |
| 2212 | 2016-10-18 | 242,665,000 | 80,000 | 22.8977 | 1,059,778,200 | 2016-09-30 |
| 2213 | 2016-10-17 | 242,585,000 | 4,000 | 22.8902 | 1,059,778,200 | 2016-09-30 |
| 2214 | 2016-10-14 | 242,581,000 | 18,000 | 22.8898 | 1,059,778,200 | 2016-09-30 |
| 2215 | 2016-10-13 | 242,563,000 | -68,000 | 22.8881 | 1,059,778,200 | 2016-09-30 |
| 2216 | 2016-10-12 | 242,631,000 | 0 | 22.8945 | 1,059,778,200 | 2016-09-30 |
| 2217 | 2016-10-11 | 242,631,000 | 810,000 | 22.8945 | 1,059,778,200 | 2016-09-30 |
| 2218 | 2016-10-07 | 241,821,000 | 978,000 | 22.8181 | 1,059,778,200 | 2016-09-30 |
| 2219 | 2016-10-06 | 240,843,000 | -10,000 | 22.7258 | 1,059,778,200 | 2016-09-30 |
| 2220 | 2016-10-05 | 240,853,000 | -890,000 | 22.7267 | 1,059,778,200 | 2016-09-30 |
| 2221 | 2016-10-04 | 241,743,000 | 0 | 22.8107 | 1,059,778,200 | 2016-09-30 |
| 2222 | 2016-10-03 | 241,743,000 | 0 | 22.8107 | 1,059,778,200 | 2016-09-30 |
| 2223 | 2016-09-30 | 241,743,000 | 0 | 22.8107 | 1,059,778,200 | 2016-09-30 |
| 2224 | 2016-09-29 | 241,743,000 | 0 | 22.8107 | 1,059,778,200 | 2016-08-31 |
| 2225 | 2016-09-28 | 241,743,000 | -30,000 | 22.8107 | 1,059,778,200 | 2016-08-31 |
| 2226 | 2016-09-27 | 241,773,000 | 8,000 | 22.8135 | 1,059,778,200 | 2016-08-31 |
| 2227 | 2016-09-26 | 241,765,000 | 0 | 22.8128 | 1,059,778,200 | 2016-08-31 |
| 2228 | 2016-09-23 | 241,765,000 | -6,000 | 22.8128 | 1,059,778,200 | 2016-08-31 |
| 2229 | 2016-09-22 | 241,771,000 | 330,000 | 22.8134 | 1,059,778,200 | 2016-08-31 |
| 2230 | 2016-09-21 | 241,441,000 | 340,000 | 22.7822 | 1,059,778,200 | 2016-08-31 |
| 2231 | 2016-09-20 | 241,101,000 | 0 | 22.7501 | 1,059,778,200 | 2016-08-31 |
| 2232 | 2016-09-19 | 241,101,000 | 30,000 | 22.7501 | 1,059,778,200 | 2016-08-31 |
| 2233 | 2016-09-15 | 241,071,000 | 2,000 | 22.7473 | 1,059,778,200 | 2016-08-31 |
| 2234 | 2016-09-14 | 241,069,000 | 0 | 22.7471 | 1,059,778,200 | 2016-08-31 |
| 2235 | 2016-09-13 | 241,069,000 | 58,000 | 22.7471 | 1,059,778,200 | 2016-08-31 |
| 2236 | 2016-09-12 | 241,011,000 | -8,000 | 22.7416 | 1,059,778,200 | 2016-08-31 |
| 2237 | 2016-09-09 | 241,019,000 | 0 | 22.7424 | 1,059,778,200 | 2016-08-31 |
| 2238 | 2016-09-08 | 241,019,000 | 276,000 | 22.7424 | 1,059,778,200 | 2016-08-31 |
| 2239 | 2016-09-07 | 240,743,000 | 0 | 22.7164 | 1,059,778,200 | 2016-08-31 |
| 2240 | 2016-09-06 | 240,743,000 | 0 | 22.7164 | 1,059,778,200 | 2016-08-31 |
| 2241 | 2016-09-05 | 240,743,000 | 0 | 22.7164 | 1,059,778,200 | 2016-08-31 |
| 2242 | 2016-09-02 | 240,743,000 | -2,000 | 22.7164 | 1,059,778,200 | 2016-08-31 |
| 2243 | 2016-09-01 | 240,745,000 | 0 | 22.7165 | 1,059,778,200 | 2016-08-31 |
| 2244 | 2016-08-31 | 240,745,000 | 0 | 22.7165 | 1,059,778,200 | 2016-08-31 |
| 2245 | 2016-08-30 | 240,745,000 | -2,000 | 22.7165 | 1,059,778,200 | 2016-07-31 |
| 2246 | 2016-08-29 | 240,747,000 | 0 | 22.7167 | 1,059,778,200 | 2016-07-31 |
| 2247 | 2016-08-26 | 240,747,000 | 0 | 22.7167 | 1,059,778,200 | 2016-07-31 |
| 2248 | 2016-08-25 | 240,747,000 | -2,000 | 22.7167 | 1,059,778,200 | 2016-07-31 |
| 2249 | 2016-08-24 | 240,749,000 | -10,000 | 22.7169 | 1,059,778,200 | 2016-07-31 |
| 2250 | 2016-08-23 | 240,759,000 | -2,000 | 22.7179 | 1,059,778,200 | 2016-07-31 |
| 2251 | 2016-08-22 | 240,761,000 | 96,000 | 22.7181 | 1,059,778,200 | 2016-07-31 |
| 2252 | 2016-08-19 | 240,665,000 | 36,000 | 22.7090 | 1,059,778,200 | 2016-07-31 |
| 2253 | 2016-08-18 | 240,629,000 | -590,000 | 22.7056 | 1,059,778,200 | 2016-07-31 |
| 2254 | 2016-08-17 | 241,219,000 | 102,000 | 22.7613 | 1,059,778,200 | 2016-07-31 |
| 2255 | 2016-08-16 | 241,117,000 | 106,000 | 22.7516 | 1,059,778,200 | 2016-07-31 |
| 2256 | 2016-08-15 | 241,011,000 | -78,000 | 22.7416 | 1,059,778,200 | 2016-07-31 |
| 2257 | 2016-08-12 | 241,089,000 | -230,000 | 22.7490 | 1,059,778,200 | 2016-07-31 |
| 2258 | 2016-08-11 | 241,319,000 | -380,000 | 22.7707 | 1,059,778,200 | 2016-07-31 |
| 2259 | 2016-08-10 | 241,699,000 | -56,000 | 22.8066 | 1,059,778,200 | 2016-07-31 |
| 2260 | 2016-08-09 | 241,755,000 | -38,000 | 22.8118 | 1,059,778,200 | 2016-07-31 |
| 2261 | 2016-08-08 | 241,793,000 | -98,000 | 22.8154 | 1,059,778,200 | 2016-07-31 |
| 2262 | 2016-08-05 | 241,891,000 | 0 | 22.8247 | 1,059,778,200 | 2016-07-31 |
| 2263 | 2016-08-04 | 241,891,000 | -2,748,000 | 22.8247 | 1,059,778,200 | 2016-07-31 |
| 2264 | 2016-08-03 | 244,639,000 | 12,000 | 23.0840 | 1,059,778,200 | 2016-07-31 |
| 2265 | 2016-08-02 | 244,627,000 | 0 | 23.0828 | 1,059,778,200 | 2016-07-31 |
| 2266 | 2016-08-01 | 244,627,000 | 0 | 23.0828 | 1,059,778,200 | 2016-07-31 |
| 2267 | 2016-07-29 | 244,627,000 | -24,000 | 23.0828 | 1,059,778,200 | 2016-06-30 |
| 2268 | 2016-07-28 | 244,651,000 | 126,000 | 23.0851 | 1,059,778,200 | 2016-06-30 |
| 2269 | 2016-07-27 | 244,525,000 | 0 | 23.0732 | 1,059,778,200 | 2016-06-30 |
| 2270 | 2016-07-26 | 244,525,000 | -26,000 | 23.0732 | 1,059,778,200 | 2016-06-30 |
| 2271 | 2016-07-25 | 244,551,000 | -112,000 | 23.0757 | 1,059,778,200 | 2016-06-30 |
| 2272 | 2016-07-22 | 244,663,000 | 0 | 23.0862 | 1,059,778,200 | 2016-06-30 |
| 2273 | 2016-07-21 | 244,663,000 | 0 | 23.0862 | 1,059,778,200 | 2016-06-30 |
| 2274 | 2016-07-20 | 244,663,000 | 0 | 23.0862 | 1,059,778,200 | 2016-06-30 |
| 2275 | 2016-07-19 | 244,663,000 | -12,000 | 23.0862 | 1,059,778,200 | 2016-06-30 |
| 2276 | 2016-07-18 | 244,675,000 | 2,000 | 23.0874 | 1,059,778,200 | 2016-06-30 |
| 2277 | 2016-07-15 | 244,673,000 | 0 | 23.0872 | 1,059,778,200 | 2016-06-30 |
| 2278 | 2016-07-14 | 244,673,000 | -76,000 | 23.0872 | 1,059,778,200 | 2016-06-30 |
| 2279 | 2016-07-13 | 244,749,000 | 78,000 | 23.0944 | 1,059,778,200 | 2016-06-30 |
| 2280 | 2016-07-12 | 244,671,000 | 66,000 | 23.0870 | 1,059,778,200 | 2016-06-30 |
| 2281 | 2016-07-11 | 244,605,000 | 0 | 23.0808 | 1,059,778,200 | 2016-06-30 |
| 2282 | 2016-07-08 | 244,605,000 | -2,000 | 23.0808 | 1,059,778,200 | 2016-06-30 |
| 2283 | 2016-07-07 | 244,607,000 | 0 | 23.0810 | 1,059,778,200 | 2016-06-30 |
| 2284 | 2016-07-06 | 244,607,000 | 0 | 23.0810 | 1,059,778,200 | 2016-06-30 |
| 2285 | 2016-07-05 | 244,607,000 | -26,000 | 23.0810 | 1,059,778,200 | 2016-06-30 |
| 2286 | 2016-07-04 | 244,633,000 | 0 | 23.0834 | 1,059,778,200 | 2016-06-30 |
| 2287 | 2016-06-30 | 244,633,000 | 36,000 | 23.0834 | 1,059,778,200 | 2016-06-30 |
| 2288 | 2016-06-29 | 244,597,000 | -206,000 | 23.0800 | 1,059,778,200 | 2016-05-31 |
| 2289 | 2016-06-28 | 244,803,000 | -6,000 | 23.0995 | 1,059,778,200 | 2016-05-31 |
| 2290 | 2016-06-27 | 244,809,000 | -20,000 | 23.1000 | 1,059,778,200 | 2016-05-31 |
| 2291 | 2016-06-24 | 244,829,000 | -10,000 | 23.1019 | 1,059,778,200 | 2016-05-31 |
| 2292 | 2016-06-23 | 244,839,000 | -70,000 | 23.1029 | 1,059,778,200 | 2016-05-31 |
| 2293 | 2016-06-22 | 244,909,000 | 26,000 | 23.1095 | 1,059,778,200 | 2016-05-31 |
| 2294 | 2016-06-21 | 244,883,000 | -1,066,000 | 23.1070 | 1,059,778,200 | 2016-05-31 |
| 2295 | 2016-06-20 | 245,949,000 | -18,000 | 23.2076 | 1,059,778,200 | 2016-05-31 |
| 2296 | 2016-06-17 | 245,967,000 | -274,000 | 23.2093 | 1,059,778,200 | 2016-05-31 |
| 2297 | 2016-06-16 | 246,241,000 | 56,000 | 23.2351 | 1,059,778,200 | 2016-05-31 |
| 2298 | 2016-06-15 | 246,185,000 | 0 | 23.2299 | 1,059,778,200 | 2016-05-31 |
| 2299 | 2016-06-14 | 246,185,000 | 0 | 23.2299 | 1,059,778,200 | 2016-05-31 |
| 2300 | 2016-06-13 | 246,185,000 | 604,000 | 23.2299 | 1,059,778,200 | 2016-05-31 |
| 2301 | 2016-06-10 | 245,581,000 | 0 | 23.1729 | 1,059,778,200 | 2016-05-31 |
| 2302 | 2016-06-08 | 245,581,000 | 0 | 23.1729 | 1,059,778,200 | 2016-05-31 |
| 2303 | 2016-06-07 | 245,581,000 | -100,000 | 23.1729 | 1,059,778,200 | 2016-05-31 |
| 2304 | 2016-06-06 | 245,681,000 | 74,000 | 23.1823 | 1,059,778,200 | 2016-05-31 |
| 2305 | 2016-06-03 | 245,607,000 | 0 | 23.1753 | 1,059,778,200 | 2016-05-31 |
| 2306 | 2016-06-02 | 245,607,000 | 718,000 | 23.1753 | 1,059,778,200 | 2016-05-31 |
| 2307 | 2016-06-01 | 244,889,000 | -550,000 | 23.1076 | 1,059,778,200 | 2016-05-31 |
| 2308 | 2016-05-31 | 245,439,000 | 488,000 | 23.1595 | 1,059,778,200 | 2016-05-31 |
| 2309 | 2016-05-30 | 244,951,000 | -2,000 | 23.1134 | 1,059,778,200 | 2016-04-30 |
| 2310 | 2016-05-27 | 244,953,000 | 0 | 23.1136 | 1,059,778,200 | 2016-04-30 |
| 2311 | 2016-05-26 | 244,953,000 | 60,000 | 23.1136 | 1,059,778,200 | 2016-04-30 |
| 2312 | 2016-05-25 | 244,893,000 | 716,000 | 23.1079 | 1,059,778,200 | 2016-04-30 |
| 2313 | 2016-05-24 | 244,177,000 | 128,000 | 23.0404 | 1,059,778,200 | 2016-04-30 |
| 2314 | 2016-05-23 | 244,049,000 | 74,000 | 23.0283 | 1,059,778,200 | 2016-04-30 |
| 2315 | 2016-05-20 | 243,975,000 | 150,000 | 23.0213 | 1,059,778,200 | 2016-04-30 |
| 2316 | 2016-05-19 | 243,825,000 | 318,000 | 23.0072 | 1,059,778,200 | 2016-04-30 |
| 2317 | 2016-05-18 | 243,507,000 | -8,000 | 22.9772 | 1,059,778,200 | 2016-04-30 |
| 2318 | 2016-05-17 | 243,515,000 | -20,000 | 22.9779 | 1,059,778,200 | 2016-04-30 |
| 2319 | 2016-05-16 | 243,535,000 | 44,000 | 22.9798 | 1,059,778,200 | 2016-04-30 |
| 2320 | 2016-05-13 | 243,491,000 | -80,000 | 22.9757 | 1,059,778,200 | 2016-04-30 |
| 2321 | 2016-05-12 | 243,571,000 | 0 | 22.9832 | 1,059,778,200 | 2016-04-30 |
| 2322 | 2016-05-11 | 243,571,000 | 90,000 | 22.9832 | 1,059,778,200 | 2016-04-30 |
| 2323 | 2016-05-10 | 243,481,000 | 2,000 | 22.9747 | 1,059,778,200 | 2016-04-30 |
| 2324 | 2016-05-09 | 243,479,000 | -288,000 | 22.9745 | 1,059,778,200 | 2016-04-30 |
| 2325 | 2016-05-06 | 243,767,000 | -46,000 | 23.0017 | 1,059,778,200 | 2016-04-30 |
| 2326 | 2016-05-05 | 243,813,000 | -148,000 | 23.0060 | 1,059,778,200 | 2016-04-30 |
| 2327 | 2016-05-04 | 243,961,000 | 0 | 23.0200 | 1,059,778,200 | 2016-04-30 |
| 2328 | 2016-05-03 | 243,961,000 | 0 | 23.0200 | 1,059,778,200 | 2016-04-30 |
| 2329 | 2016-04-29 | 243,961,000 | -80,000 | 23.0200 | 1,059,778,200 | 2016-03-31 |
| 2330 | 2016-04-28 | 244,041,000 | -196,000 | 23.0276 | 1,059,778,200 | 2016-03-31 |
| 2331 | 2016-04-27 | 244,237,000 | -28,000 | 23.0460 | 1,059,778,200 | 2016-03-31 |
| 2332 | 2016-04-26 | 244,265,000 | 0 | 23.0487 | 1,059,778,200 | 2016-03-31 |
| 2333 | 2016-04-25 | 244,265,000 | 38,000 | 23.0487 | 1,059,778,200 | 2016-03-31 |
| 2334 | 2016-04-22 | 244,227,000 | 132,000 | 23.0451 | 1,059,778,200 | 2016-03-31 |
| 2335 | 2016-04-21 | 244,095,000 | -52,000 | 23.0326 | 1,059,778,200 | 2016-03-31 |
| 2336 | 2016-04-20 | 244,147,000 | 0 | 23.0376 | 1,059,778,200 | 2016-03-31 |
| 2337 | 2016-04-19 | 244,147,000 | -810,000 | 23.0376 | 1,059,778,200 | 2016-03-31 |
| 2338 | 2016-04-18 | 244,957,000 | -122,000 | 23.1140 | 1,059,778,200 | 2016-03-31 |
| 2339 | 2016-04-15 | 245,079,000 | 214,000 | 23.1255 | 1,059,778,200 | 2016-03-31 |
| 2340 | 2016-04-14 | 244,865,000 | -52,000 | 23.1053 | 1,059,778,200 | 2016-03-31 |
| 2341 | 2016-04-13 | 244,917,000 | -86,000 | 23.1102 | 1,059,778,200 | 2016-03-31 |
| 2342 | 2016-04-12 | 245,003,000 | -266,000 | 23.1183 | 1,059,778,200 | 2016-03-31 |
| 2343 | 2016-04-11 | 245,269,000 | -176,000 | 23.1434 | 1,059,778,200 | 2016-03-31 |
| 2344 | 2016-04-08 | 245,445,000 | 0 | 23.1600 | 1,059,778,200 | 2016-03-31 |
| 2345 | 2016-04-07 | 245,445,000 | 112,000 | 23.1600 | 1,059,778,200 | 2016-03-31 |
| 2346 | 2016-04-06 | 245,333,000 | 0 | 23.1495 | 1,059,778,200 | 2016-03-31 |
| 2347 | 2016-04-05 | 245,333,000 | -112,000 | 23.1495 | 1,059,778,200 | 2016-03-31 |
| 2348 | 2016-04-01 | 245,445,000 | 4,000 | 23.1600 | 1,059,778,200 | 2016-03-31 |
| 2349 | 2016-03-31 | 245,441,000 | 34,000 | 23.1597 | 1,059,778,200 | 2016-03-31 |
| 2350 | 2016-03-30 | 245,407,000 | 56,000 | 23.1564 | 1,059,778,200 | 2016-02-29 |
| 2351 | 2016-03-29 | 245,351,000 | 0 | 23.1512 | 1,059,778,200 | 2016-02-29 |
| 2352 | 2016-03-24 | 245,351,000 | -82,000 | 23.1512 | 1,059,778,200 | 2016-02-29 |
| 2353 | 2016-03-23 | 245,433,000 | -60,000 | 23.1589 | 1,059,778,200 | 2016-02-29 |
| 2354 | 2016-03-22 | 245,493,000 | 36,000 | 23.1646 | 1,059,778,200 | 2016-02-29 |
| 2355 | 2016-03-21 | 245,457,000 | -142,000 | 23.1612 | 1,059,778,200 | 2016-02-29 |
| 2356 | 2016-03-18 | 245,599,000 | 0 | 23.1746 | 1,059,778,200 | 2016-02-29 |
| 2357 | 2016-03-17 | 245,599,000 | 0 | 23.1746 | 1,059,778,200 | 2016-02-29 |
| 2358 | 2016-03-16 | 245,599,000 | 0 | 23.1746 | 1,059,778,200 | 2016-02-29 |
| 2359 | 2016-03-15 | 245,599,000 | -158,000 | 23.1746 | 1,059,778,200 | 2016-02-29 |
| 2360 | 2016-03-14 | 245,757,000 | 52,000 | 23.1895 | 1,059,778,200 | 2016-02-29 |
| 2361 | 2016-03-11 | 245,705,000 | -142,000 | 23.1846 | 1,059,778,200 | 2016-02-29 |
| 2362 | 2016-03-10 | 245,847,000 | 0 | 23.1980 | 1,059,778,200 | 2016-02-29 |
| 2363 | 2016-03-09 | 245,847,000 | -250,000 | 23.1980 | 1,059,778,200 | 2016-02-29 |
| 2364 | 2016-03-08 | 246,097,000 | 22,000 | 23.2216 | 1,059,778,200 | 2016-02-29 |
| 2365 | 2016-03-07 | 246,075,000 | 104,000 | 23.2195 | 1,059,778,200 | 2016-02-29 |
| 2366 | 2016-03-04 | 245,971,000 | 36,000 | 23.2097 | 1,059,778,200 | 2016-02-29 |
| 2367 | 2016-03-03 | 245,935,000 | 0 | 23.2063 | 1,059,778,200 | 2016-02-29 |
| 2368 | 2016-03-02 | 245,935,000 | 0 | 23.2063 | 1,059,778,200 | 2016-02-29 |
| 2369 | 2016-03-01 | 245,935,000 | -34,000 | 23.2063 | 1,059,778,200 | 2016-02-29 |
| 2370 | 2016-02-29 | 245,969,000 | -40,000 | 23.2095 | 1,059,778,200 | 2016-02-29 |
| 2371 | 2016-02-26 | 246,009,000 | 0 | 23.2133 | 1,059,778,200 | 2016-01-31 |
| 2372 | 2016-02-25 | 246,009,000 | 0 | 23.2133 | 1,059,778,200 | 2016-01-31 |
| 2373 | 2016-02-24 | 246,009,000 | -8,000 | 23.2133 | 1,059,778,200 | 2016-01-31 |
| 2374 | 2016-02-23 | 246,017,000 | 0 | 23.2140 | 1,059,778,200 | 2016-01-31 |
| 2375 | 2016-02-22 | 246,017,000 | -296,000 | 23.2140 | 1,059,778,200 | 2016-01-31 |
| 2376 | 2016-02-19 | 246,313,000 | -90,000 | 23.2419 | 1,059,778,200 | 2016-01-31 |
| 2377 | 2016-02-18 | 246,403,000 | 0 | 23.2504 | 1,059,778,200 | 2016-01-31 |
| 2378 | 2016-02-17 | 246,403,000 | -48,000 | 23.2504 | 1,059,778,200 | 2016-01-31 |
| 2379 | 2016-02-16 | 246,451,000 | 0 | 23.2550 | 1,059,778,200 | 2016-01-31 |
| 2380 | 2016-02-15 | 246,451,000 | 536,000 | 23.2550 | 1,059,778,200 | 2016-01-31 |
| 2381 | 2016-02-12 | 245,915,000 | -240,000 | 23.2044 | 1,059,778,200 | 2016-01-31 |
| 2382 | 2016-02-11 | 246,155,000 | 64,000 | 23.2270 | 1,059,778,200 | 2016-01-31 |
| 2383 | 2016-02-05 | 246,091,000 | 0 | 23.2210 | 1,059,778,200 | 2016-01-31 |
| 2384 | 2016-02-04 | 246,091,000 | -2,000 | 23.2210 | 1,059,778,200 | 2016-01-31 |
| 2385 | 2016-02-03 | 246,093,000 | 0 | 23.2212 | 1,059,778,200 | 2016-01-31 |
| 2386 | 2016-02-02 | 246,093,000 | 0 | 23.2212 | 1,059,778,200 | 2016-01-31 |
| 2387 | 2016-02-01 | 246,093,000 | 0 | 23.2212 | 1,059,778,200 | 2016-01-31 |
| 2388 | 2016-01-29 | 246,093,000 | 84,000 | 23.2212 | 1,059,778,200 | 2015-12-31 |
| 2389 | 2016-01-28 | 246,009,000 | 168,000 | 23.2133 | 1,059,778,200 | 2015-12-31 |
| 2390 | 2016-01-27 | 245,841,000 | 8,000 | 23.1974 | 1,059,778,200 | 2015-12-31 |
| 2391 | 2016-01-26 | 245,833,000 | -138,000 | 23.1966 | 1,059,778,200 | 2015-12-31 |
| 2392 | 2016-01-25 | 245,971,000 | -158,000 | 23.2097 | 1,059,778,200 | 2015-12-31 |
| 2393 | 2016-01-22 | 246,129,000 | -190,000 | 23.2246 | 1,059,778,200 | 2015-12-31 |
| 2394 | 2016-01-21 | 246,319,000 | 54,000 | 23.2425 | 1,059,778,200 | 2015-12-31 |
| 2395 | 2016-01-20 | 246,265,000 | 0 | 23.2374 | 1,059,778,200 | 2015-12-31 |
| 2396 | 2016-01-19 | 246,265,000 | -2,000 | 23.2374 | 1,059,778,200 | 2015-12-31 |
| 2397 | 2016-01-18 | 246,267,000 | 2,000 | 23.2376 | 1,059,778,200 | 2015-12-31 |
| 2398 | 2016-01-15 | 246,265,000 | 1,048,000 | 23.2374 | 1,059,778,200 | 2015-12-31 |
| 2399 | 2016-01-14 | 245,217,000 | 244,000 | 23.1385 | 1,059,778,200 | 2015-12-31 |
| 2400 | 2016-01-13 | 244,973,000 | 94,000 | 23.1155 | 1,059,778,200 | 2015-12-31 |
| 2401 | 2016-01-12 | 244,879,000 | 154,000 | 23.1066 | 1,059,778,200 | 2015-12-31 |
| 2402 | 2016-01-11 | 244,725,000 | 74,000 | 23.0921 | 1,059,778,200 | 2015-12-31 |
| 2403 | 2016-01-08 | 244,651,000 | -6,000 | 23.0851 | 1,059,778,200 | 2015-12-31 |
| 2404 | 2016-01-07 | 244,657,000 | 22,000 | 23.0857 | 1,059,778,200 | 2015-12-31 |
| 2405 | 2016-01-06 | 244,635,000 | 0 | 23.0836 | 1,059,778,200 | 2015-12-31 |
| 2406 | 2016-01-05 | 244,635,000 | 30,000 | 23.0836 | 1,059,778,200 | 2015-12-31 |
| 2407 | 2016-01-04 | 244,605,000 | 0 | 23.0808 | 1,059,778,200 | 2015-12-31 |
| 2408 | 2015-12-31 | 244,605,000 | 0 | 23.0808 | 1,059,778,200 | 2015-12-31 |
| 2409 | 2015-12-30 | 244,605,000 | 120,000 | 23.0808 | 1,059,778,200 | 2015-11-30 |
| 2410 | 2015-12-29 | 244,485,000 | 442,000 | 23.0694 | 1,059,778,200 | 2015-11-30 |
| 2411 | 2015-12-28 | 244,043,000 | 116,000 | 23.0277 | 1,059,778,200 | 2015-11-30 |
| 2412 | 2015-12-24 | 243,927,000 | 0 | 23.0168 | 1,059,778,200 | 2015-11-30 |
| 2413 | 2015-12-23 | 243,927,000 | 220,000 | 23.0168 | 1,059,778,200 | 2015-11-30 |
| 2414 | 2015-12-22 | 243,707,000 | 220,000 | 22.9960 | 1,059,778,200 | 2015-11-30 |
| 2415 | 2015-12-21 | 243,487,000 | 40,000 | 22.9753 | 1,059,778,200 | 2015-11-30 |
| 2416 | 2015-12-18 | 243,447,000 | 0 | 22.9715 | 1,059,778,200 | 2015-11-30 |
| 2417 | 2015-12-17 | 243,447,000 | 92,000 | 22.9715 | 1,059,778,200 | 2015-11-30 |
| 2418 | 2015-12-16 | 243,355,000 | 46,000 | 22.9628 | 1,059,778,200 | 2015-11-30 |
| 2419 | 2015-12-15 | 243,309,000 | 28,000 | 22.9585 | 1,059,778,200 | 2015-11-30 |
| 2420 | 2015-12-14 | 243,281,000 | -104,000 | 22.9558 | 1,059,778,200 | 2015-11-30 |
| 2421 | 2015-12-11 | 243,385,000 | -606,000 | 22.9657 | 1,059,778,200 | 2015-11-30 |
| 2422 | 2015-12-10 | 243,991,000 | -64,000 | 23.0228 | 1,059,778,200 | 2015-11-30 |
| 2423 | 2015-12-09 | 244,055,000 | 6,000 | 23.0289 | 1,059,778,200 | 2015-11-30 |
| 2424 | 2015-12-08 | 244,049,000 | -404,000 | 23.0283 | 1,059,778,200 | 2015-11-30 |
| 2425 | 2015-12-07 | 244,453,000 | -218,000 | 23.0664 | 1,059,778,200 | 2015-11-30 |
| 2426 | 2015-12-04 | 244,671,000 | -2,072,000 | 23.0870 | 1,059,778,200 | 2015-11-30 |
| 2427 | 2015-12-03 | 246,743,000 | 184,000 | 23.2825 | 1,059,778,200 | 2015-11-30 |
| 2428 | 2015-12-02 | 246,559,000 | 432,000 | 23.2652 | 1,059,778,200 | 2015-11-30 |
| 2429 | 2015-12-01 | 246,127,000 | -106,000 | 23.2244 | 1,059,778,200 | 2015-11-30 |
| 2430 | 2015-11-30 | 246,233,000 | 58,000 | 23.2344 | 1,059,778,200 | 2015-11-30 |
| 2431 | 2015-11-27 | 246,175,000 | 574,000 | 23.2289 | 1,059,778,200 | 2015-10-31 |
| 2432 | 2015-11-26 | 245,601,000 | 236,000 | 23.1748 | 1,059,778,200 | 2015-10-31 |
| 2433 | 2015-11-25 | 245,365,000 | 1,046,000 | 23.1525 | 1,059,778,200 | 2015-10-31 |
| 2434 | 2015-11-24 | 244,319,000 | 4,170,000 | 23.0538 | 1,059,778,200 | 2015-10-31 |
| 2435 | 2015-11-23 | 240,149,000 | -44,000 | 22.6603 | 1,059,778,200 | 2015-10-31 |
| 2436 | 2015-11-20 | 240,193,000 | 2,000 | 22.6645 | 1,059,778,200 | 2015-10-31 |
| 2437 | 2015-11-19 | 240,191,000 | 50,000 | 22.6643 | 1,059,778,200 | 2015-10-31 |
| 2438 | 2015-11-18 | 240,141,000 | 38,000 | 22.6596 | 1,059,778,200 | 2015-10-31 |
| 2439 | 2015-11-17 | 240,103,000 | 98,000 | 22.6560 | 1,059,778,200 | 2015-10-31 |
| 2440 | 2015-11-16 | 240,005,000 | -192,000 | 22.6467 | 1,059,778,200 | 2015-10-31 |
| 2441 | 2015-11-13 | 240,197,000 | -62,000 | 22.6648 | 1,059,778,200 | 2015-10-31 |
| 2442 | 2015-11-12 | 240,259,000 | 0 | 22.6707 | 1,059,778,200 | 2015-10-31 |
| 2443 | 2015-11-11 | 240,259,000 | 22,000 | 22.6707 | 1,059,778,200 | 2015-10-31 |
| 2444 | 2015-11-10 | 240,237,000 | 0 | 22.6686 | 1,059,778,200 | 2015-10-31 |
| 2445 | 2015-11-09 | 240,237,000 | -120,000 | 22.6686 | 1,059,778,200 | 2015-10-31 |
| 2446 | 2015-11-06 | 240,357,000 | -100,000 | 22.6799 | 1,059,778,200 | 2015-10-31 |
| 2447 | 2015-11-05 | 240,457,000 | 54,000 | 22.6894 | 1,059,778,200 | 2015-10-31 |
| 2448 | 2015-11-04 | 240,403,000 | -390,000 | 22.6843 | 1,059,778,200 | 2015-10-31 |
| 2449 | 2015-11-03 | 240,793,000 | 112,000 | 22.7211 | 1,059,778,200 | 2015-10-31 |
| 2450 | 2015-11-02 | 240,681,000 | -92,000 | 22.7105 | 1,059,778,200 | 2015-10-31 |
| 2451 | 2015-10-30 | 240,773,000 | 2,000 | 22.7192 | 1,059,778,200 | 2015-09-30 |
| 2452 | 2015-10-29 | 240,771,000 | 38,000 | 22.7190 | 1,059,778,200 | 2015-09-30 |
| 2453 | 2015-10-28 | 240,733,000 | 16,000 | 22.7154 | 1,059,778,200 | 2015-09-30 |
| 2454 | 2015-10-27 | 240,717,000 | 0 | 22.7139 | 1,059,778,200 | 2015-09-30 |
| 2455 | 2015-10-26 | 240,717,000 | -36,000 | 22.7139 | 1,059,778,200 | 2015-09-30 |
| 2456 | 2015-10-23 | 240,753,000 | -1,718,000 | 22.7173 | 1,059,778,200 | 2015-09-30 |
| 2457 | 2015-10-22 | 242,471,000 | -468,000 | 22.8794 | 1,059,778,200 | 2015-09-30 |
| 2458 | 2015-10-20 | 242,939,000 | 40,000 | 22.9236 | 1,059,778,200 | 2015-09-30 |
| 2459 | 2015-10-19 | 242,899,000 | 0 | 22.9198 | 1,059,778,200 | 2015-09-30 |
| 2460 | 2015-10-16 | 242,899,000 | 384,000 | 22.9198 | 1,059,778,200 | 2015-09-30 |
| 2461 | 2015-10-15 | 242,515,000 | 120,000 | 22.8836 | 1,059,778,200 | 2015-09-30 |
| 2462 | 2015-10-14 | 242,395,000 | -1,260,000 | 22.8722 | 1,059,778,200 | 2015-09-30 |
| 2463 | 2015-10-13 | 243,655,000 | 0 | 22.9911 | 1,059,778,200 | 2015-09-30 |
| 2464 | 2015-10-12 | 243,655,000 | 132,000 | 22.9911 | 1,059,778,200 | 2015-09-30 |
| 2465 | 2015-10-09 | 243,523,000 | 458,000 | 22.9787 | 1,059,778,200 | 2015-09-30 |
| 2466 | 2015-10-08 | 243,065,000 | 12,000 | 22.9355 | 1,059,778,200 | 2015-09-30 |
| 2467 | 2015-10-07 | 243,053,000 | -2,000 | 22.9343 | 1,059,778,200 | 2015-09-30 |
| 2468 | 2015-10-06 | 243,055,000 | 50,000 | 22.9345 | 1,059,778,200 | 2015-09-30 |
| 2469 | 2015-10-05 | 243,005,000 | 160,000 | 22.9298 | 1,059,778,200 | 2015-09-30 |
| 2470 | 2015-10-02 | 242,845,000 | 0 | 22.9147 | 1,059,778,200 | 2015-09-30 |
| 2471 | 2015-09-30 | 242,845,000 | 150,000 | 22.9147 | 1,059,778,200 | 2015-09-30 |
| 2472 | 2015-09-29 | 242,695,000 | 544,000 | 22.9005 | 1,059,778,200 | 2015-08-31 |
| 2473 | 2015-09-25 | 242,151,000 | -2,000 | 22.8492 | 1,059,778,200 | 2015-08-31 |
| 2474 | 2015-09-24 | 242,153,000 | -366,000 | 22.8494 | 1,059,778,200 | 2015-08-31 |
| 2475 | 2015-09-23 | 242,519,000 | 94,000 | 22.8839 | 1,059,778,200 | 2015-08-31 |
| 2476 | 2015-09-22 | 242,425,000 | 58,000 | 22.8751 | 1,059,778,200 | 2015-08-31 |
| 2477 | 2015-09-21 | 242,367,000 | 34,000 | 22.8696 | 1,059,778,200 | 2015-08-31 |
| 2478 | 2015-09-18 | 242,333,000 | 100,000 | 22.8664 | 1,059,778,200 | 2015-08-31 |
| 2479 | 2015-09-17 | 242,233,000 | -162,000 | 22.8570 | 1,059,778,200 | 2015-08-31 |
| 2480 | 2015-09-16 | 242,395,000 | -26,000 | 22.8722 | 1,059,778,200 | 2015-08-31 |
| 2481 | 2015-09-15 | 242,421,000 | 130,000 | 22.8747 | 1,059,778,200 | 2015-08-31 |
| 2482 | 2015-09-14 | 242,291,000 | -16,000 | 22.8624 | 1,059,778,200 | 2015-08-31 |
| 2483 | 2015-09-11 | 242,307,000 | -176,000 | 22.8639 | 1,059,778,200 | 2015-08-31 |
| 2484 | 2015-09-10 | 242,483,000 | 166,000 | 22.8805 | 1,059,778,200 | 2015-08-31 |
| 2485 | 2015-09-09 | 242,317,000 | 166,000 | 22.8649 | 1,059,778,200 | 2015-08-31 |
| 2486 | 2015-09-08 | 242,151,000 | -28,000 | 22.8492 | 1,059,778,200 | 2015-08-31 |
| 2487 | 2015-09-07 | 242,179,000 | -204,000 | 22.8519 | 1,059,778,200 | 2015-08-31 |
| 2488 | 2015-09-04 | 242,383,000 | -88,000 | 22.8711 | 1,059,778,200 | 2015-08-31 |
| 2489 | 2015-09-02 | 242,471,000 | -274,000 | 22.8794 | 1,059,778,200 | 2015-08-31 |
| 2490 | 2015-09-01 | 242,745,000 | 2,000 | 22.9053 | 1,059,778,200 | 2015-08-31 |
| 2491 | 2015-08-31 | 242,743,000 | 460,000 | 22.9051 | 1,059,778,200 | 2015-08-31 |
| 2492 | 2015-08-28 | 242,283,000 | -200,000 | 22.8617 | 1,059,778,200 | 2015-07-31 |
| 2493 | 2015-08-27 | 242,483,000 | -500,000 | 22.8805 | 1,059,778,200 | 2015-07-31 |
| 2494 | 2015-08-26 | 242,983,000 | 24,000 | 22.9277 | 1,059,778,200 | 2015-07-31 |
| 2495 | 2015-08-25 | 242,959,000 | 2,000 | 22.9255 | 1,059,778,200 | 2015-07-31 |
| 2496 | 2015-08-24 | 242,957,000 | -182,000 | 22.9253 | 1,059,778,200 | 2015-07-31 |
| 2497 | 2015-08-21 | 243,139,000 | 80,000 | 22.9424 | 1,059,778,200 | 2015-07-31 |
| 2498 | 2015-08-20 | 243,059,000 | -4,000 | 22.9349 | 1,059,778,200 | 2015-07-31 |
| 2499 | 2015-08-19 | 243,063,000 | -132,000 | 22.9353 | 1,059,778,200 | 2015-07-31 |
| 2500 | 2015-08-18 | 243,195,000 | 124,000 | 22.9477 | 1,059,778,200 | 2015-07-31 |
| 2501 | 2015-08-17 | 243,071,000 | -78,000 | 22.9360 | 1,059,778,200 | 2015-07-31 |
| 2502 | 2015-08-14 | 243,149,000 | -64,000 | 22.9434 | 1,059,778,200 | 2015-07-31 |
| 2503 | 2015-08-13 | 243,213,000 | 296,000 | 22.9494 | 1,059,778,200 | 2015-07-31 |
| 2504 | 2015-08-12 | 242,917,000 | 204,000 | 22.9215 | 1,059,778,200 | 2015-07-31 |
| 2505 | 2015-08-11 | 242,713,000 | 26,000 | 22.9022 | 1,059,778,200 | 2015-07-31 |
| 2506 | 2015-08-10 | 242,687,000 | -332,000 | 22.8998 | 1,059,778,200 | 2015-07-31 |
| 2507 | 2015-08-07 | 243,019,000 | -128,000 | 22.9311 | 1,059,778,200 | 2015-07-31 |
| 2508 | 2015-08-06 | 243,147,000 | 0 | 22.9432 | 1,059,778,200 | 2015-07-31 |
| 2509 | 2015-08-05 | 243,147,000 | -206,000 | 22.9432 | 1,059,778,200 | 2015-07-31 |
| 2510 | 2015-08-04 | 243,353,000 | 548,000 | 22.9626 | 1,059,778,200 | 2015-07-31 |
| 2511 | 2015-08-03 | 242,805,000 | 288,000 | 22.9109 | 1,059,778,200 | 2015-07-31 |
| 2512 | 2015-07-31 | 242,517,000 | -194,000 | 22.8838 | 1,059,778,200 | 2015-07-31 |
| 2513 | 2015-07-30 | 242,711,000 | -206,000 | 22.9021 | 1,059,778,200 | 2015-06-30 |
| 2514 | 2015-07-29 | 242,917,000 | -264,000 | 22.9215 | 1,059,778,200 | 2015-06-30 |
| 2515 | 2015-07-28 | 243,181,000 | 228,000 | 22.9464 | 1,059,778,200 | 2015-06-30 |
| 2516 | 2015-07-27 | 242,953,000 | -20,000 | 22.9249 | 1,059,778,200 | 2015-06-30 |
| 2517 | 2015-07-24 | 242,973,000 | 0 | 22.9268 | 1,059,778,200 | 2015-06-30 |
| 2518 | 2015-07-23 | 242,973,000 | -28,000 | 22.9268 | 1,059,778,200 | 2015-06-30 |
| 2519 | 2015-07-22 | 243,001,000 | -294,000 | 22.9294 | 1,059,778,200 | 2015-06-30 |
| 2520 | 2015-07-21 | 243,295,000 | -908,000 | 22.9572 | 1,059,778,200 | 2015-06-30 |
| 2521 | 2015-07-20 | 244,203,000 | 452,000 | 23.0428 | 1,059,778,200 | 2015-06-30 |
| 2522 | 2015-07-17 | 243,751,000 | -78,000 | 23.0002 | 1,059,778,200 | 2015-06-30 |
| 2523 | 2015-07-16 | 243,829,000 | -1,116,000 | 23.0076 | 1,059,778,200 | 2015-06-30 |
| 2524 | 2015-07-15 | 244,945,000 | 344,000 | 23.1129 | 1,059,778,200 | 2015-06-30 |
| 2525 | 2015-07-14 | 244,601,000 | -654,000 | 23.0804 | 1,059,778,200 | 2015-06-30 |
| 2526 | 2015-07-13 | 245,255,000 | 304,000 | 23.1421 | 1,059,778,200 | 2015-06-30 |
| 2527 | 2015-07-10 | 244,951,000 | 528,000 | 23.1134 | 1,059,778,200 | 2015-06-30 |
| 2528 | 2015-07-09 | 244,423,000 | -938,000 | 23.0636 | 1,059,778,200 | 2015-06-30 |
| 2529 | 2015-07-08 | 245,361,000 | -1,370,000 | 23.1521 | 1,059,778,200 | 2015-06-30 |
| 2530 | 2015-07-07 | 246,731,000 | -10,744,000 | 23.2814 | 1,059,778,200 | 2015-06-30 |
| 2531 | 2015-07-06 | 257,475,000 | -490,000 | 24.2952 | 1,059,778,200 | 2015-06-30 |
| 2532 | 2015-07-03 | 257,965,000 | 4,146,000 | 24.3414 | 1,059,778,200 | 2015-06-30 |
| 2533 | 2015-07-02 | 253,819,000 | 80,000 | 23.9502 | 1,059,778,200 | 2015-06-30 |
| 2534 | 2015-06-30 | 253,739,000 | -310,000 | 23.9427 | 1,059,778,200 | 2015-06-30 |
| 2535 | 2015-06-29 | 254,049,000 | -996,000 | 23.9719 | 1,059,778,200 | 2015-05-31 |
| 2536 | 2015-06-26 | 255,045,000 | -1,040,000 | 24.0659 | 1,059,778,200 | 2015-05-31 |
| 2537 | 2015-06-25 | 256,085,000 | 2,066,000 | 24.1640 | 1,059,778,200 | 2015-05-31 |
| 2538 | 2015-06-24 | 254,019,000 | 3,028,000 | 23.9691 | 1,059,778,200 | 2015-05-31 |
| 2539 | 2015-06-23 | 250,991,000 | -1,232,000 | 23.6834 | 1,059,778,200 | 2015-05-31 |
| 2540 | 2015-06-22 | 252,223,000 | -1,648,000 | 23.7996 | 1,059,778,200 | 2015-05-31 |
| 2541 | 2015-06-19 | 253,871,000 | -584,000 | 23.9551 | 1,059,778,200 | 2015-05-31 |
| 2542 | 2015-06-18 | 254,455,000 | -790,000 | 24.0102 | 1,059,778,200 | 2015-05-31 |
| 2543 | 2015-06-17 | 255,245,000 | -566,000 | 24.0848 | 1,059,778,200 | 2015-05-31 |
| 2544 | 2015-06-16 | 255,811,000 | -2,090,000 | 24.1382 | 1,059,778,200 | 2015-05-31 |
| 2545 | 2015-06-15 | 257,901,000 | -1,930,000 | 24.3354 | 1,059,778,200 | 2015-05-31 |
| 2546 | 2015-06-12 | 259,831,000 | -5,782,000 | 24.5175 | 1,059,778,200 | 2015-05-31 |
| 2547 | 2015-06-11 | 265,613,000 | 7,412,000 | 25.0631 | 1,059,778,200 | 2015-05-31 |
| 2548 | 2015-06-10 | 258,201,000 | 1,986,000 | 24.3637 | 1,059,778,200 | 2015-05-31 |
| 2549 | 2015-06-09 | 256,215,000 | 976,000 | 24.1763 | 1,059,778,200 | 2015-05-31 |
| 2550 | 2015-06-08 | 255,239,000 | -2,550,000 | 24.0842 | 1,059,778,200 | 2015-05-31 |
| 2551 | 2015-06-05 | 257,789,000 | 2,246,000 | 24.3248 | 1,059,778,200 | 2015-05-31 |
| 2552 | 2015-06-04 | 255,543,000 | -20,000 | 24.1129 | 1,059,778,200 | 2015-05-31 |
| 2553 | 2015-06-03 | 255,563,000 | 2,364,000 | 24.1148 | 1,059,778,200 | 2015-05-31 |
| 2554 | 2015-06-02 | 253,199,000 | -2,152,000 | 23.8917 | 1,059,778,200 | 2015-05-31 |
| 2555 | 2015-06-01 | 255,351,000 | 4,512,000 | 24.0948 | 1,059,778,200 | 2015-05-31 |
| 2556 | 2015-05-29 | 250,839,000 | -42,000 | 23.6690 | 1,059,778,200 | 2015-04-30 |
| 2557 | 2015-05-28 | 250,881,000 | 1,630,000 | 23.6730 | 1,059,778,200 | 2015-04-30 |
| 2558 | 2015-05-27 | 249,251,000 | 1,420,000 | 23.5192 | 1,059,778,200 | 2015-04-30 |
| 2559 | 2015-05-26 | 247,831,000 | 234,000 | 23.3852 | 1,059,778,200 | 2015-04-30 |
| 2560 | 2015-05-22 | 247,597,000 | 416,000 | 23.3631 | 1,059,778,200 | 2015-04-30 |
| 2561 | 2015-05-21 | 247,181,000 | 1,932,000 | 23.3238 | 1,059,778,200 | 2015-04-30 |
| 2562 | 2015-05-20 | 245,249,000 | 260,000 | 23.1415 | 1,059,778,200 | 2015-04-30 |
| 2563 | 2015-05-19 | 244,989,000 | 862,000 | 23.1170 | 1,059,778,200 | 2015-04-30 |
| 2564 | 2015-05-18 | 244,127,000 | 404,000 | 23.0357 | 1,059,778,200 | 2015-04-30 |
| 2565 | 2015-05-15 | 243,723,000 | -1,044,000 | 22.9975 | 1,059,778,200 | 2015-04-30 |
| 2566 | 2015-05-14 | 244,767,000 | -2,054,000 | 23.0961 | 1,059,778,200 | 2015-04-30 |
| 2567 | 2015-05-13 | 246,821,000 | -2,132,000 | 23.2899 | 1,059,778,200 | 2015-04-30 |
| 2568 | 2015-05-12 | 248,953,000 | -200,000 | 23.4910 | 1,059,778,200 | 2015-04-30 |
| 2569 | 2015-05-11 | 249,153,000 | 246,000 | 23.5099 | 1,059,778,200 | 2015-04-30 |
| 2570 | 2015-05-08 | 248,907,000 | 2,254,000 | 23.4867 | 1,059,778,200 | 2015-04-30 |
| 2571 | 2015-05-07 | 246,653,000 | 2,766,120 | 23.2740 | 1,059,778,200 | 2015-04-30 |
| 2572 | 2015-05-06 | 243,886,880 | -3,506,120 | 23.0130 | 1,059,778,200 | 2015-04-30 |
| 2573 | 2015-05-05 | 247,393,000 | -2,398,000 | 23.3438 | 1,059,778,200 | 2015-04-30 |
| 2574 | 2015-05-04 | 249,791,000 | 2,242,000 | 23.5701 | 1,059,778,200 | 2015-04-30 |
| 2575 | 2015-04-30 | 247,549,000 | 6,078,000 | 23.3586 | 1,059,778,200 | 2015-04-30 |
| 2576 | 2015-04-29 | 241,471,000 | -2,208,000 | 22.7851 | 1,059,778,200 | 2015-03-31 |
| 2577 | 2015-04-28 | 243,679,000 | 4,962,000 | 22.9934 | 1,059,778,200 | 2015-03-31 |
| 2578 | 2015-04-27 | 238,717,000 | 3,920,000 | 22.5252 | 1,059,778,200 | 2015-03-31 |
| 2579 | 2015-04-24 | 234,797,000 | -4,252,000 | 22.1553 | 1,059,778,200 | 2015-03-31 |
| 2580 | 2015-04-23 | 239,049,000 | -890,000 | 22.5565 | 1,059,778,200 | 2015-03-31 |
| 2581 | 2015-04-22 | 239,939,000 | -1,450,000 | 22.6405 | 1,059,778,200 | 2015-03-31 |
| 2582 | 2015-04-21 | 241,389,000 | -1,090,000 | 22.7773 | 1,059,778,200 | 2015-03-31 |
| 2583 | 2015-04-20 | 242,479,000 | -2,766,000 | 22.8802 | 1,059,778,200 | 2015-03-31 |
| 2584 | 2015-04-17 | 245,245,000 | 1,704,000 | 23.1412 | 1,059,778,200 | 2015-03-31 |
| 2585 | 2015-04-16 | 243,541,000 | -1,444,000 | 22.9804 | 1,059,778,200 | 2015-03-31 |
| 2586 | 2015-04-15 | 244,985,000 | 1,102,000 | 23.1166 | 1,059,778,200 | 2015-03-31 |
| 2587 | 2015-04-14 | 243,883,000 | -4,628,000 | 23.0126 | 1,059,778,200 | 2015-03-31 |
| 2588 | 2015-04-13 | 248,511,000 | 2,816,000 | 23.4493 | 1,059,778,200 | 2015-03-31 |
| 2589 | 2015-04-10 | 245,695,000 | -462,000 | 23.1836 | 1,059,778,200 | 2015-03-31 |
| 2590 | 2015-04-09 | 246,157,000 | -804,000 | 23.2272 | 1,059,778,200 | 2015-03-31 |
| 2591 | 2015-04-08 | 246,961,000 | 1,132,000 | 23.3031 | 1,059,778,200 | 2015-03-31 |
| 2592 | 2015-04-02 | 245,829,000 | 250,000 | 23.1963 | 1,059,778,200 | 2015-03-31 |
| 2593 | 2015-04-01 | 245,579,000 | -428,000 | 23.1727 | 1,059,778,200 | 2015-03-31 |
| 2594 | 2015-03-31 | 246,007,000 | 178,000 | 23.2131 | 1,059,778,200 | 2015-03-31 |
| 2595 | 2015-03-30 | 245,829,000 | -274,000 | 23.1963 | 1,059,778,200 | 2015-02-28 |
| 2596 | 2015-03-27 | 246,103,000 | -320,000 | 23.2221 | 1,059,778,200 | 2015-02-28 |
| 2597 | 2015-03-26 | 246,423,000 | -230,000 | 23.2523 | 1,059,778,200 | 2015-02-28 |
| 2598 | 2015-03-25 | 246,653,000 | 238,000 | 23.2740 | 1,059,778,200 | 2015-02-28 |
| 2599 | 2015-03-24 | 246,415,000 | -64,000 | 23.2516 | 1,059,778,200 | 2015-02-28 |
| 2600 | 2015-03-23 | 246,479,000 | -88,000 | 23.2576 | 1,059,778,200 | 2015-02-28 |
| 2601 | 2015-03-20 | 246,567,000 | 450,000 | 23.2659 | 1,059,778,200 | 2015-02-28 |
| 2602 | 2015-03-19 | 246,117,000 | -490,000 | 23.2234 | 1,059,778,200 | 2015-02-28 |
| 2603 | 2015-03-18 | 246,607,000 | -80,000 | 23.2697 | 1,059,778,200 | 2015-02-28 |
| 2604 | 2015-03-17 | 246,687,000 | 528,000 | 23.2772 | 1,059,778,200 | 2015-02-28 |
| 2605 | 2015-03-16 | 246,159,000 | -1,008,000 | 23.2274 | 1,059,778,200 | 2015-02-28 |
| 2606 | 2015-03-13 | 247,167,000 | 30,000 | 23.3225 | 1,059,778,200 | 2015-02-28 |
| 2607 | 2015-03-12 | 247,137,000 | -48,000 | 23.3197 | 1,059,778,200 | 2015-02-28 |
| 2608 | 2015-03-11 | 247,185,000 | 194,000 | 23.3242 | 1,059,778,200 | 2015-02-28 |
| 2609 | 2015-03-10 | 246,991,000 | -422,000 | 23.3059 | 1,059,778,200 | 2015-02-28 |
| 2610 | 2015-03-09 | 247,413,000 | -1,134,000 | 23.3457 | 1,059,778,200 | 2015-02-28 |
| 2611 | 2015-03-06 | 248,547,000 | -1,048,000 | 23.4527 | 1,059,778,200 | 2015-02-28 |
| 2612 | 2015-03-05 | 249,595,000 | 114,000 | 23.5516 | 1,059,778,200 | 2015-02-28 |
| 2613 | 2015-03-04 | 249,481,000 | 140,000 | 23.5409 | 1,059,778,200 | 2015-02-28 |
| 2614 | 2015-03-03 | 249,341,000 | 294,000 | 23.5277 | 1,059,778,200 | 2015-02-28 |
| 2615 | 2015-03-02 | 249,047,000 | -110,000 | 23.4999 | 1,059,778,200 | 2015-02-28 |
| 2616 | 2015-02-27 | 249,157,000 | 148,000 | 23.5103 | 1,059,778,200 | 2015-01-31 |
| 2617 | 2015-02-26 | 249,009,000 | 212,000 | 23.4963 | 1,059,778,200 | 2015-01-31 |
| 2618 | 2015-02-25 | 248,797,000 | -852,000 | 23.4763 | 1,059,778,200 | 2015-01-31 |
| 2619 | 2015-02-24 | 249,649,000 | 176,000 | 23.5567 | 1,059,778,200 | 2015-01-31 |
| 2620 | 2015-02-23 | 249,473,000 | -410,000 | 23.5401 | 1,059,778,200 | 2015-01-31 |
| 2621 | 2015-02-18 | 249,883,000 | 0 | 23.5788 | 1,059,778,200 | 2015-01-31 |
| 2622 | 2015-02-17 | 249,883,000 | -2,708,000 | 23.5788 | 1,059,778,200 | 2015-01-31 |
| 2623 | 2015-02-16 | 252,591,000 | -618,000 | 23.8343 | 1,059,778,200 | 2015-01-31 |
| 2624 | 2015-02-13 | 253,209,000 | -168,000 | 23.8926 | 1,059,778,200 | 2015-01-31 |
| 2625 | 2015-02-12 | 253,377,000 | 250,000 | 23.9085 | 1,059,778,200 | 2015-01-31 |
| 2626 | 2015-02-11 | 253,127,000 | 470,000 | 23.8849 | 1,059,778,200 | 2015-01-31 |
| 2627 | 2015-02-10 | 252,657,000 | 142,000 | 23.8406 | 1,059,778,200 | 2015-01-31 |
| 2628 | 2015-02-09 | 252,515,000 | 442,000 | 23.8272 | 1,059,778,200 | 2015-01-31 |
| 2629 | 2015-02-06 | 252,073,000 | 184,000 | 23.7854 | 1,059,778,200 | 2015-01-31 |
| 2630 | 2015-02-05 | 251,889,000 | -72,000 | 23.7681 | 1,059,778,200 | 2015-01-31 |
| 2631 | 2015-02-04 | 251,961,000 | 180,000 | 23.7749 | 1,059,778,200 | 2015-01-31 |
| 2632 | 2015-02-03 | 251,781,000 | 182,000 | 23.7579 | 1,059,778,200 | 2015-01-31 |
| 2633 | 2015-02-02 | 251,599,000 | 760,000 | 23.7407 | 1,059,778,200 | 2015-01-31 |
| 2634 | 2015-01-30 | 250,839,000 | 178,000 | 23.6690 | 1,059,778,200 | 2014-12-31 |
| 2635 | 2015-01-29 | 250,661,000 | -8,000 | 23.6522 | 1,059,778,200 | 2014-12-31 |
| 2636 | 2015-01-28 | 250,669,000 | 1,070,000 | 23.6530 | 1,059,778,200 | 2014-12-31 |
| 2637 | 2015-01-27 | 249,599,000 | 154,000 | 23.5520 | 1,059,778,200 | 2014-12-31 |
| 2638 | 2015-01-26 | 249,445,000 | -906,000 | 23.5375 | 1,059,778,200 | 2014-12-31 |
| 2639 | 2015-01-23 | 250,351,000 | 5,154,000 | 23.6230 | 1,059,778,200 | 2014-12-31 |
| 2640 | 2015-01-22 | 245,197,000 | 458,000 | 23.1366 | 1,059,778,200 | 2014-12-31 |
| 2641 | 2015-01-21 | 244,739,000 | -222,000 | 23.0934 | 1,059,778,200 | 2014-12-31 |
| 2642 | 2015-01-20 | 244,961,000 | -7,202,000 | 23.1144 | 1,059,778,200 | 2014-12-31 |
| 2643 | 2015-01-19 | 252,163,000 | 1,754,000 | 23.7939 | 1,059,778,200 | 2014-12-31 |
| 2644 | 2015-01-16 | 250,409,000 | 1,412,000 | 23.6284 | 1,059,778,200 | 2014-12-31 |
| 2645 | 2015-01-15 | 248,997,000 | -754,000 | 23.4952 | 1,059,778,200 | 2014-12-31 |
| 2646 | 2015-01-14 | 249,751,000 | -536,000 | 23.5663 | 1,059,778,200 | 2014-12-31 |
| 2647 | 2015-01-13 | 250,287,000 | 560,000 | 23.6169 | 1,059,778,200 | 2014-12-31 |
| 2648 | 2015-01-12 | 249,727,000 | 1,104,000 | 23.5641 | 1,059,778,200 | 2014-12-31 |
| 2649 | 2015-01-09 | 248,623,000 | -1,152,000 | 23.4599 | 1,059,778,200 | 2014-12-31 |
| 2650 | 2015-01-08 | 249,775,000 | -476,000 | 23.5686 | 1,059,778,200 | 2014-12-31 |
| 2651 | 2015-01-07 | 250,251,000 | 1,102,000 | 23.6135 | 1,059,778,200 | 2014-12-31 |
| 2652 | 2015-01-06 | 249,149,000 | 806,000 | 23.5095 | 1,059,778,200 | 2014-12-31 |
| 2653 | 2015-01-05 | 248,343,000 | -5,746,000 | 23.4335 | 1,059,778,200 | 2014-12-31 |
| 2654 | 2015-01-02 | 254,089,000 | -1,214,000 | 23.9757 | 1,059,778,200 | 2014-12-31 |
| 2655 | 2014-12-31 | 255,303,000 | 0 | 24.0902 | 1,059,778,200 | 2014-12-31 |
| 2656 | 2014-12-30 | 255,303,000 | 58,000 | 24.0902 | 1,059,778,200 | 2014-11-30 |
| 2657 | 2014-12-29 | 255,245,000 | 934,000 | 24.0848 | 1,059,778,200 | 2014-11-30 |
| 2658 | 2014-12-24 | 254,311,000 | 0 | 23.9966 | 1,059,778,200 | 2014-11-30 |
| 2659 | 2014-12-23 | 254,311,000 | 594,000 | 23.9966 | 1,059,778,200 | 2014-11-30 |
| 2660 | 2014-12-22 | 253,717,000 | -446,000 | 23.9406 | 1,059,778,200 | 2014-11-30 |
| 2661 | 2014-12-19 | 254,163,000 | -548,000 | 23.9827 | 1,059,778,200 | 2014-11-30 |
| 2662 | 2014-12-18 | 254,711,000 | -2,304,000 | 24.0344 | 1,059,778,200 | 2014-11-30 |
| 2663 | 2014-12-17 | 257,015,000 | -860,000 | 24.2518 | 1,059,778,200 | 2014-11-30 |
| 2664 | 2014-12-16 | 257,875,000 | -738,000 | 24.3329 | 1,059,778,200 | 2014-11-30 |
| 2665 | 2014-12-15 | 258,613,000 | -496,000 | 24.4026 | 1,059,778,200 | 2014-11-30 |
| 2666 | 2014-12-12 | 259,109,000 | -1,754,000 | 24.4494 | 1,059,778,200 | 2014-11-30 |
| 2667 | 2014-12-11 | 260,863,000 | -3,678,000 | 24.6149 | 1,059,778,200 | 2014-11-30 |
| 2668 | 2014-12-10 | 264,541,000 | 444,000 | 24.9619 | 1,059,778,200 | 2014-11-30 |
| 2669 | 2014-12-09 | 264,097,000 | -104,000 | 24.9200 | 1,059,778,200 | 2014-11-30 |
| 2670 | 2014-12-08 | 264,201,000 | -1,150,000 | 24.9298 | 1,059,778,200 | 2014-11-30 |
| 2671 | 2014-12-05 | 265,351,000 | -4,146,000 | 25.0384 | 1,059,778,200 | 2014-11-30 |
| 2672 | 2014-12-04 | 269,497,000 | 1,598,000 | 25.4296 | 1,059,778,200 | 2014-11-30 |
| 2673 | 2014-12-03 | 267,899,000 | 364,000 | 25.2788 | 1,059,778,200 | 2014-11-30 |
| 2674 | 2014-12-02 | 267,535,000 | 162,000 | 25.2444 | 1,059,778,200 | 2014-11-30 |
| 2675 | 2014-12-01 | 267,373,000 | -3,804,000 | 25.2291 | 1,059,778,200 | 2014-11-30 |
| 2676 | 2014-11-28 | 271,177,000 | -7,894,000 | 25.5881 | 1,059,778,200 | 2014-10-31 |
| 2677 | 2014-11-27 | 279,071,000 | -162,000 | 26.3330 | 1,059,778,200 | 2014-10-31 |
| 2678 | 2014-11-26 | 279,233,000 | -4,932,000 | 26.3482 | 1,059,778,200 | 2014-10-31 |
| 2679 | 2014-11-25 | 284,165,000 | -2,400,000 | 26.8136 | 1,059,778,200 | 2014-10-31 |
| 2680 | 2014-11-24 | 286,565,000 | 5,088,000 | 27.0401 | 1,059,778,200 | 2014-10-31 |
| 2681 | 2014-11-21 | 281,477,000 | -10,416,000 | 26.5600 | 1,059,778,200 | 2014-10-31 |
| 2682 | 2014-11-20 | 291,893,000 | -6,442,000 | 27.5428 | 1,059,778,200 | 2014-10-31 |
| 2683 | 2014-11-19 | 298,335,000 | 2,806,000 | 28.1507 | 1,059,778,200 | 2014-10-31 |
| 2684 | 2014-11-18 | 295,529,000 | 0 | 27.8859 | 1,059,778,200 | 2014-10-31 |
| 2685 | 2014-11-17 | 295,529,000 | -40,000 | 27.8859 | 1,059,778,200 | 2014-10-31 |
| 2686 | 2014-11-14 | 295,569,000 | -88,000 | 27.8897 | 1,059,778,200 | 2014-10-31 |
| 2687 | 2014-11-13 | 295,657,000 | -12,000 | 27.8980 | 1,059,778,200 | 2014-10-31 |
| 2688 | 2014-11-12 | 295,669,000 | 0 | 27.8991 | 1,059,778,200 | 2014-10-31 |
| 2689 | 2014-11-11 | 295,669,000 | 556,000 | 27.8991 | 1,059,778,200 | 2014-10-31 |
| 2690 | 2014-11-10 | 295,113,000 | 2,000 | 27.8467 | 1,059,778,200 | 2014-10-31 |
| 2691 | 2014-11-07 | 295,111,000 | -198,000 | 27.8465 | 1,059,778,200 | 2014-10-31 |
| 2692 | 2014-11-06 | 295,309,000 | 0 | 27.8652 | 1,059,778,200 | 2014-10-31 |
| 2693 | 2014-11-05 | 295,309,000 | -2,000 | 27.8652 | 1,059,778,200 | 2014-10-31 |
| 2694 | 2014-11-04 | 295,311,000 | -42,000 | 27.8654 | 1,059,778,200 | 2014-10-31 |
| 2695 | 2014-11-03 | 295,353,000 | -40,000 | 27.8693 | 1,059,778,200 | 2014-10-31 |
| 2696 | 2014-10-31 | 295,393,000 | 0 | 27.8731 | 1,059,778,200 | 2014-10-31 |
| 2697 | 2014-10-30 | 295,393,000 | 0 | 27.8731 | 1,059,778,200 | 2014-09-30 |
| 2698 | 2014-10-29 | 295,393,000 | -10,000 | 27.8731 | 1,059,778,200 | 2014-09-30 |
| 2699 | 2014-10-28 | 295,403,000 | 0 | 27.8740 | 1,059,778,200 | 2014-09-30 |
| 2700 | 2014-10-27 | 295,403,000 | 0 | 27.8740 | 1,059,778,200 | 2014-09-30 |
| 2701 | 2014-10-24 | 295,403,000 | 0 | 27.8740 | 1,059,778,200 | 2014-09-30 |
| 2702 | 2014-10-23 | 295,403,000 | 4,000 | 27.8740 | 1,059,778,200 | 2014-09-30 |
| 2703 | 2014-10-22 | 295,399,000 | 0 | 27.8737 | 1,059,778,200 | 2014-09-30 |
| 2704 | 2014-10-21 | 295,399,000 | 0 | 27.8737 | 1,059,778,200 | 2014-09-30 |
| 2705 | 2014-10-20 | 295,399,000 | -62,000 | 27.8737 | 1,059,778,200 | 2014-09-30 |
| 2706 | 2014-10-17 | 295,461,000 | 0 | 27.8795 | 1,059,778,200 | 2014-09-30 |
| 2707 | 2014-10-16 | 295,461,000 | 0 | 27.8795 | 1,059,778,200 | 2014-09-30 |
| 2708 | 2014-10-15 | 295,461,000 | -96,000 | 27.8795 | 1,059,778,200 | 2014-09-30 |
| 2709 | 2014-10-14 | 295,557,000 | 0 | 27.8886 | 1,059,778,200 | 2014-09-30 |
| 2710 | 2014-10-13 | 295,557,000 | 122,000 | 27.8886 | 1,059,778,200 | 2014-09-30 |
| 2711 | 2014-10-10 | 295,435,000 | 0 | 27.8771 | 1,059,778,200 | 2014-09-30 |
| 2712 | 2014-10-09 | 295,435,000 | 0 | 27.8771 | 1,059,778,200 | 2014-09-30 |
| 2713 | 2014-10-08 | 295,435,000 | -20,000 | 27.8771 | 1,059,778,200 | 2014-09-30 |
| 2714 | 2014-10-07 | 295,455,000 | 28,000 | 27.8789 | 1,059,778,200 | 2014-09-30 |
| 2715 | 2014-10-06 | 295,427,000 | 0 | 27.8763 | 1,059,778,200 | 2014-09-30 |
| 2716 | 2014-10-03 | 295,427,000 | -62,000 | 27.8763 | 1,059,778,200 | 2014-09-30 |
| 2717 | 2014-09-30 | 295,489,000 | -66,000 | 27.8822 | 1,059,778,200 | 2014-09-30 |
| 2718 | 2014-09-29 | 295,555,000 | 248,000 | 27.8884 | 1,059,778,200 | 2014-08-31 |
| 2719 | 2014-09-26 | 295,307,000 | -20,000 | 27.8650 | 1,059,778,200 | 2014-08-31 |
| 2720 | 2014-09-25 | 295,327,000 | 0 | 27.8669 | 1,059,778,200 | 2014-08-31 |
| 2721 | 2014-09-24 | 295,327,000 | 0 | 27.8669 | 1,059,778,200 | 2014-08-31 |
| 2722 | 2014-09-23 | 295,327,000 | 0 | 27.8669 | 1,059,778,200 | 2014-08-31 |
| 2723 | 2014-09-22 | 295,327,000 | 2,000 | 27.8669 | 1,059,778,200 | 2014-08-31 |
| 2724 | 2014-09-19 | 295,325,000 | 0 | 27.8667 | 1,059,778,200 | 2014-08-31 |
| 2725 | 2014-09-18 | 295,325,000 | -38,000 | 27.8667 | 1,059,778,200 | 2014-08-31 |
| 2726 | 2014-09-17 | 295,363,000 | -108,000 | 27.8703 | 1,059,778,200 | 2014-08-31 |
| 2727 | 2014-09-16 | 295,471,000 | 450,000 | 27.8805 | 1,059,778,200 | 2014-08-31 |
| 2728 | 2014-09-15 | 295,021,000 | -158,000 | 27.8380 | 1,059,778,200 | 2014-08-31 |
| 2729 | 2014-09-12 | 295,179,000 | 2,000 | 27.8529 | 1,059,778,200 | 2014-08-31 |
| 2730 | 2014-09-11 | 295,177,000 | 0 | 27.8527 | 1,059,778,200 | 2014-08-31 |
| 2731 | 2014-09-10 | 295,177,000 | 12,000 | 27.8527 | 1,059,778,200 | 2014-08-31 |
| 2732 | 2014-09-08 | 295,165,000 | 38,000 | 27.8516 | 1,059,778,200 | 2014-08-31 |
| 2733 | 2014-09-05 | 295,127,000 | 44,000 | 27.8480 | 1,059,778,200 | 2014-08-31 |
| 2734 | 2014-09-04 | 295,083,000 | -10,000 | 27.8438 | 1,059,778,200 | 2014-08-31 |
| 2735 | 2014-09-03 | 295,093,000 | 0 | 27.8448 | 1,059,778,200 | 2014-08-31 |
| 2736 | 2014-09-02 | 295,093,000 | -70,000 | 27.8448 | 1,059,778,200 | 2014-08-31 |
| 2737 | 2014-09-01 | 295,163,000 | -70,000 | 27.8514 | 1,059,778,200 | 2014-08-31 |
| 2738 | 2014-08-29 | 295,233,000 | 0 | 27.8580 | 1,059,778,200 | 2014-07-31 |
| 2739 | 2014-08-28 | 295,233,000 | 0 | 27.8580 | 1,059,778,200 | 2014-07-31 |
| 2740 | 2014-08-27 | 295,233,000 | -460,000 | 27.8580 | 1,059,778,200 | 2014-07-31 |
| 2741 | 2014-08-26 | 295,693,000 | -282,000 | 27.9014 | 1,059,778,200 | 2014-07-31 |
| 2742 | 2014-08-25 | 295,975,000 | 0 | 27.9280 | 1,059,778,200 | 2014-07-31 |
| 2743 | 2014-08-22 | 295,975,000 | -92,000 | 27.9280 | 1,059,778,200 | 2014-07-31 |
| 2744 | 2014-08-21 | 296,067,000 | -40,000 | 27.9367 | 1,059,778,200 | 2014-07-31 |
| 2745 | 2014-08-20 | 296,107,000 | -12,000 | 27.9405 | 1,059,778,200 | 2014-07-31 |
| 2746 | 2014-08-19 | 296,119,000 | 396,000 | 27.9416 | 1,059,778,200 | 2014-07-31 |
| 2747 | 2014-08-18 | 295,723,000 | 40,000 | 27.9042 | 1,059,778,200 | 2014-07-31 |
| 2748 | 2014-08-15 | 295,683,000 | -138,000 | 27.9005 | 1,059,778,200 | 2014-07-31 |
| 2749 | 2014-08-14 | 295,821,000 | 0 | 27.9135 | 1,059,778,200 | 2014-07-31 |
| 2750 | 2014-08-13 | 295,821,000 | -580,000 | 27.9135 | 1,059,778,200 | 2014-07-31 |
| 2751 | 2014-08-12 | 296,401,000 | 2,000 | 27.9682 | 1,059,778,200 | 2014-07-31 |
| 2752 | 2014-08-11 | 296,399,000 | 0 | 27.9680 | 1,059,778,200 | 2014-07-31 |
| 2753 | 2014-08-08 | 296,399,000 | 158,000 | 27.9680 | 1,059,778,200 | 2014-07-31 |
| 2754 | 2014-08-07 | 296,241,000 | 10,000 | 27.9531 | 1,059,778,200 | 2014-07-31 |
| 2755 | 2014-08-06 | 296,231,000 | 60,000 | 27.9522 | 1,059,778,200 | 2014-07-31 |
| 2756 | 2014-08-05 | 296,171,000 | 60,000 | 27.9465 | 1,059,778,200 | 2014-07-31 |
| 2757 | 2014-08-04 | 296,111,000 | -148,000 | 27.9408 | 1,059,778,200 | 2014-07-31 |
| 2758 | 2014-08-01 | 296,259,000 | 0 | 27.9548 | 1,059,778,200 | 2014-07-31 |
| 2759 | 2014-07-31 | 296,259,000 | 16,000 | 27.9548 | 1,059,778,200 | 2014-07-31 |
| 2760 | 2014-07-30 | 296,243,000 | 38,000 | 27.9533 | 1,059,778,200 | 2014-06-30 |
| 2761 | 2014-07-29 | 296,205,000 | 0 | 27.9497 | 1,059,778,200 | 2014-06-30 |
| 2762 | 2014-07-28 | 296,205,000 | 56,000 | 27.9497 | 1,059,778,200 | 2014-06-30 |
| 2763 | 2014-07-25 | 296,149,000 | 0 | 27.9444 | 1,059,778,200 | 2014-06-30 |
| 2764 | 2014-07-24 | 296,149,000 | -190,000 | 27.9444 | 1,059,778,200 | 2014-06-30 |
| 2765 | 2014-07-23 | 296,339,000 | 0 | 27.9624 | 1,059,778,200 | 2014-06-30 |
| 2766 | 2014-07-22 | 296,339,000 | 0 | 27.9624 | 1,059,778,200 | 2014-06-30 |
| 2767 | 2014-07-21 | 296,339,000 | -2,000 | 27.9624 | 1,059,778,200 | 2014-06-30 |
| 2768 | 2014-07-18 | 296,341,000 | 4,000 | 27.9625 | 1,059,778,200 | 2014-06-30 |
| 2769 | 2014-07-17 | 296,337,000 | 6,000 | 27.9622 | 1,059,778,200 | 2014-06-30 |
| 2770 | 2014-07-16 | 296,331,000 | -62,000 | 27.9616 | 1,059,778,200 | 2014-06-30 |
| 2771 | 2014-07-15 | 296,393,000 | -210,000 | 27.9675 | 1,059,778,200 | 2014-06-30 |
| 2772 | 2014-07-14 | 296,603,000 | 88,000 | 27.9873 | 1,059,778,200 | 2014-06-30 |
| 2773 | 2014-07-11 | 296,515,000 | 0 | 27.9790 | 1,059,778,200 | 2014-06-30 |
| 2774 | 2014-07-10 | 296,515,000 | -808,000 | 27.9790 | 1,059,778,200 | 2014-06-30 |
| 2775 | 2014-07-09 | 297,323,000 | 250,000 | 28.0552 | 1,059,778,200 | 2014-06-30 |
| 2776 | 2014-07-08 | 297,073,000 | 510,000 | 28.0316 | 1,059,778,200 | 2014-06-30 |
| 2777 | 2014-07-07 | 296,563,000 | 2,000 | 27.9835 | 1,059,778,200 | 2014-06-30 |
| 2778 | 2014-07-04 | 296,561,000 | -132,000 | 27.9833 | 1,059,778,200 | 2014-06-30 |
| 2779 | 2014-07-03 | 296,693,000 | -6,000 | 27.9958 | 1,059,778,200 | 2014-06-30 |
| 2780 | 2014-07-02 | 296,699,000 | 166,000 | 27.9963 | 1,059,778,200 | 2014-06-30 |
| 2781 | 2014-06-30 | 296,533,000 | -254,000 | 27.9807 | 1,059,778,200 | 2014-06-30 |
| 2782 | 2014-06-27 | 296,787,000 | 116,000 | 28.0046 | 1,059,778,200 | 2014-05-31 |
| 2783 | 2014-06-26 | 296,671,000 | 28,000 | 27.9937 | 1,059,778,200 | 2014-05-31 |
| 2784 | 2014-06-25 | 296,643,000 | 406,000 | 27.9910 | 1,059,778,200 | 2014-05-31 |
| 2785 | 2014-06-24 | 296,237,000 | -1,116,000 | 27.9527 | 1,059,778,200 | 2014-05-31 |
| 2786 | 2014-06-23 | 297,353,000 | 144,000 | 28.0580 | 1,059,778,200 | 2014-05-31 |
| 2787 | 2014-06-20 | 297,209,000 | -50,000 | 28.0445 | 1,059,778,200 | 2014-05-31 |
| 2788 | 2014-06-19 | 297,259,000 | 260,000 | 28.0492 | 1,059,778,200 | 2014-05-31 |
| 2789 | 2014-06-18 | 296,999,000 | 1,012,000 | 28.0246 | 1,059,778,200 | 2014-05-31 |
| 2790 | 2014-06-17 | 295,987,000 | 0 | 27.9291 | 1,059,778,200 | 2014-05-31 |
| 2791 | 2014-06-16 | 295,987,000 | 0 | 27.9291 | 1,059,778,200 | 2014-05-31 |
| 2792 | 2014-06-13 | 295,987,000 | -954,000 | 27.9291 | 1,059,778,200 | 2014-05-31 |
| 2793 | 2014-06-12 | 296,941,000 | 1,022,000 | 28.0192 | 1,059,778,200 | 2014-05-31 |
| 2794 | 2014-06-11 | 295,919,000 | -350,000 | 27.9227 | 1,059,778,200 | 2014-05-31 |
| 2795 | 2014-06-10 | 296,269,000 | 308,000 | 27.9558 | 1,059,778,200 | 2014-05-31 |
| 2796 | 2014-06-09 | 295,961,000 | -42,000 | 27.9267 | 1,059,778,200 | 2014-05-31 |
| 2797 | 2014-06-06 | 296,003,000 | -78,000 | 27.9307 | 1,059,778,200 | 2014-05-31 |
| 2798 | 2014-06-05 | 296,081,000 | 326,000 | 27.9380 | 1,059,778,200 | 2014-05-31 |
| 2799 | 2014-06-04 | 295,755,000 | 258,000 | 27.9073 | 1,059,778,200 | 2014-05-31 |
| 2800 | 2014-06-03 | 295,497,000 | -100,000 | 27.8829 | 1,059,778,200 | 2014-05-31 |
| 2801 | 2014-05-30 | 295,597,000 | 0 | 27.8923 | 1,059,778,200 | 2014-04-30 |
| 2802 | 2014-05-29 | 295,597,000 | 0 | 27.8923 | 1,059,778,200 | 2014-04-30 |
| 2803 | 2014-05-28 | 295,597,000 | -20,000 | 27.8923 | 1,059,778,200 | 2014-04-30 |
| 2804 | 2014-05-27 | 295,617,000 | 200,000 | 27.8942 | 1,059,778,200 | 2014-04-30 |
| 2805 | 2014-05-26 | 295,417,000 | -20,000 | 27.8754 | 1,059,778,200 | 2014-04-30 |
| 2806 | 2014-05-23 | 295,437,000 | 6,000 | 27.8772 | 1,059,778,200 | 2014-04-30 |
| 2807 | 2014-05-22 | 295,431,000 | 96,000 | 27.8767 | 1,059,778,200 | 2014-04-30 |
| 2808 | 2014-05-21 | 295,335,000 | 104,000 | 27.8676 | 1,059,778,200 | 2014-04-30 |
| 2809 | 2014-05-20 | 295,231,000 | 0 | 27.8578 | 1,059,778,200 | 2014-04-30 |
| 2810 | 2014-05-19 | 295,231,000 | 32,000 | 27.8578 | 1,059,778,200 | 2014-04-30 |
| 2811 | 2014-05-16 | 295,199,000 | 44,000 | 27.8548 | 1,059,778,200 | 2014-04-30 |
| 2812 | 2014-05-15 | 295,155,000 | 0 | 27.8506 | 1,059,778,200 | 2014-04-30 |
| 2813 | 2014-05-14 | 295,155,000 | 20,000 | 27.8506 | 1,059,778,200 | 2014-04-30 |
| 2814 | 2014-05-13 | 295,135,000 | 0 | 27.8488 | 1,059,778,200 | 2014-04-30 |
| 2815 | 2014-05-12 | 295,135,000 | -800,000 | 27.8488 | 1,059,778,200 | 2014-04-30 |
| 2816 | 2014-05-10 | 295,935,000 | 0 | 27.9242 | 1,059,778,200 | 2014-04-30 |
| 2817 | 2014-05-09 | 295,935,000 | -2,000 | 27.9242 | 1,059,778,200 | 2014-04-30 |
| 2818 | 2014-05-08 | 295,937,000 | -76,000 | 27.9244 | 1,059,778,200 | 2014-04-30 |
| 2819 | 2014-05-07 | 296,013,000 | -10,000 | 27.9316 | 1,059,778,200 | 2014-04-30 |
| 2820 | 2014-05-05 | 296,023,000 | 0 | 27.9325 | 1,059,778,200 | 2014-04-30 |
| 2821 | 2014-05-02 | 296,023,000 | 0 | 27.9325 | 1,059,778,200 | 2014-04-30 |
| 2822 | 2014-04-30 | 296,023,000 | 4,000 | 27.9325 | 1,059,778,200 | 2014-04-30 |
| 2823 | 2014-04-29 | 296,019,000 | 70,000 | 27.9322 | 1,059,778,200 | 2014-03-31 |
| 2824 | 2014-04-28 | 295,949,000 | -44,000 | 27.9256 | 1,059,778,200 | 2014-03-31 |
| 2825 | 2014-04-25 | 295,993,000 | 176,000 | 27.9297 | 1,059,778,200 | 2014-03-31 |
| 2826 | 2014-04-24 | 295,817,000 | -44,000 | 27.9131 | 1,059,778,200 | 2014-03-31 |
| 2827 | 2014-04-23 | 295,861,000 | -248,000 | 27.9173 | 1,059,778,200 | 2014-03-31 |
| 2828 | 2014-04-22 | 296,109,000 | -26,000 | 27.9407 | 1,059,778,200 | 2014-03-31 |
| 2829 | 2014-04-17 | 296,135,000 | 6,000 | 27.9431 | 1,059,778,200 | 2014-03-31 |
| 2830 | 2014-04-16 | 296,129,000 | -50,000 | 27.9425 | 1,059,778,200 | 2014-03-31 |
| 2831 | 2014-04-15 | 296,179,000 | 148,000 | 27.9473 | 1,059,778,200 | 2014-03-31 |
| 2832 | 2014-04-14 | 296,031,000 | -278,000 | 27.9333 | 1,059,778,200 | 2014-03-31 |
| 2833 | 2014-04-11 | 296,309,000 | -200,000 | 27.9595 | 1,059,778,200 | 2014-03-31 |
| 2834 | 2014-04-10 | 296,509,000 | 40,000 | 27.9784 | 1,059,778,200 | 2014-03-31 |
| 2835 | 2014-04-09 | 296,469,000 | 0 | 27.9746 | 1,059,778,200 | 2014-03-31 |
| 2836 | 2014-04-08 | 296,469,000 | -96,000 | 27.9746 | 1,059,778,200 | 2014-03-31 |
| 2837 | 2014-04-07 | 296,565,000 | -598,000 | 27.9837 | 1,059,778,200 | 2014-03-31 |
| 2838 | 2014-04-04 | 297,163,000 | -234,000 | 28.0401 | 1,059,778,200 | 2014-03-31 |
| 2839 | 2014-04-03 | 297,397,000 | -54,000 | 28.0622 | 1,059,778,200 | 2014-03-31 |
| 2840 | 2014-04-02 | 297,451,000 | 86,000 | 28.0673 | 1,059,778,200 | 2014-03-31 |
| 2841 | 2014-04-01 | 297,365,000 | -226,000 | 28.0592 | 1,059,778,200 | 2014-03-31 |
| 2842 | 2014-03-31 | 297,591,000 | 2,654,000 | 28.0805 | 1,059,778,200 | 2014-03-31 |
| 2843 | 2014-03-28 | 294,937,000 | 1,924,000 | 27.8301 | 1,059,778,200 | 2014-02-28 |
| 2844 | 2014-03-27 | 293,013,000 | 4,820,000 | 27.6485 | 1,059,778,200 | 2014-02-28 |
| 2845 | 2014-03-26 | 288,193,000 | -248,000 | 27.1937 | 1,059,778,200 | 2014-02-28 |
| 2846 | 2014-03-25 | 288,441,000 | 242,000 | 27.2171 | 1,059,778,200 | 2014-02-28 |
| 2847 | 2014-03-24 | 288,199,000 | -76,000 | 27.1943 | 1,059,778,200 | 2014-02-28 |
| 2848 | 2014-03-21 | 288,275,000 | 0 | 27.2014 | 1,059,778,200 | 2014-02-28 |
| 2849 | 2014-03-20 | 288,275,000 | -280,000 | 27.2014 | 1,059,778,200 | 2014-02-28 |
| 2850 | 2014-03-19 | 288,555,000 | 10,000 | 27.2279 | 1,059,778,200 | 2014-02-28 |
| 2851 | 2014-03-18 | 288,545,000 | 0 | 27.2269 | 1,059,778,200 | 2014-02-28 |
| 2852 | 2014-03-17 | 288,545,000 | 396,000 | 27.2269 | 1,059,778,200 | 2014-02-28 |
| 2853 | 2014-03-14 | 288,149,000 | 26,000 | 27.1896 | 1,059,778,200 | 2014-02-28 |
| 2854 | 2014-03-13 | 288,123,000 | 0 | 27.1871 | 1,059,778,200 | 2014-02-28 |
| 2855 | 2014-03-12 | 288,123,000 | 0 | 27.1871 | 1,059,778,200 | 2014-02-28 |
| 2856 | 2014-03-11 | 288,123,000 | 138,000 | 27.1871 | 1,059,778,200 | 2014-02-28 |
| 2857 | 2014-03-10 | 287,985,000 | -26,000 | 27.1741 | 1,059,778,200 | 2014-02-28 |
| 2858 | 2014-03-07 | 288,011,000 | 0 | 27.1765 | 1,059,778,200 | 2014-02-28 |
| 2859 | 2014-03-06 | 288,011,000 | 434,000 | 27.1765 | 1,059,778,200 | 2014-02-28 |
| 2860 | 2014-03-05 | 287,577,000 | -70,000 | 27.1356 | 1,059,778,200 | 2014-02-28 |
| 2861 | 2014-03-04 | 287,647,000 | 0 | 27.1422 | 1,059,778,200 | 2014-02-28 |
| 2862 | 2014-03-03 | 287,647,000 | -284,000 | 27.1422 | 1,059,778,200 | 2014-02-28 |
| 2863 | 2014-02-28 | 287,931,000 | -272,000 | 27.1690 | 1,059,778,200 | 2014-02-28 |
| 2864 | 2014-02-27 | 288,203,000 | -168,000 | 27.1947 | 1,059,778,200 | 2014-01-31 |
| 2865 | 2014-02-26 | 288,371,000 | 0 | 27.2105 | 1,059,778,200 | 2014-01-31 |
| 2866 | 2014-02-25 | 288,371,000 | 0 | 27.2105 | 1,059,778,200 | 2014-01-31 |
| 2867 | 2014-02-24 | 288,371,000 | 238,000 | 27.2105 | 1,059,778,200 | 2014-01-31 |
| 2868 | 2014-02-21 | 288,133,000 | 0 | 27.1880 | 1,059,778,200 | 2014-01-31 |
| 2869 | 2014-02-20 | 288,133,000 | 0 | 27.1880 | 1,059,778,200 | 2014-01-31 |
| 2870 | 2014-02-19 | 288,133,000 | 0 | 27.1880 | 1,059,778,200 | 2014-01-31 |
| 2871 | 2014-02-18 | 288,133,000 | 0 | 27.1880 | 1,059,778,200 | 2014-01-31 |
| 2872 | 2014-02-17 | 288,133,000 | 0 | 27.1880 | 1,059,778,200 | 2014-01-31 |
| 2873 | 2014-02-14 | 288,133,000 | 14,000 | 27.1880 | 1,059,778,200 | 2014-01-31 |
| 2874 | 2014-02-13 | 288,119,000 | 0 | 27.1867 | 1,059,778,200 | 2014-01-31 |
| 2875 | 2014-02-12 | 288,119,000 | -100,000 | 27.1867 | 1,059,778,200 | 2014-01-31 |
| 2876 | 2014-02-11 | 288,219,000 | 0 | 27.1962 | 1,059,778,200 | 2014-01-31 |
| 2877 | 2014-02-10 | 288,219,000 | 0 | 27.1962 | 1,059,778,200 | 2014-01-31 |
| 2878 | 2014-02-07 | 288,219,000 | 0 | 27.1962 | 1,059,778,200 | 2014-01-31 |
| 2879 | 2014-02-06 | 288,219,000 | 0 | 27.1962 | 1,059,778,200 | 2014-01-31 |
| 2880 | 2014-02-05 | 288,219,000 | 168,000 | 27.1962 | 1,059,778,200 | 2014-01-31 |
| 2881 | 2014-02-04 | 288,051,000 | 28,000 | 27.1803 | 1,059,778,200 | 2014-01-31 |
| 2882 | 2014-01-30 | 288,023,000 | 0 | 27.1777 | 1,059,778,200 | 2013-12-31 |
| 2883 | 2014-01-29 | 288,023,000 | -180,000 | 27.1777 | 1,059,778,200 | 2013-12-31 |
| 2884 | 2014-01-28 | 288,203,000 | 0 | 27.1947 | 1,059,778,200 | 2013-12-31 |
| 2885 | 2014-01-27 | 288,203,000 | 0 | 27.1947 | 1,059,778,200 | 2013-12-31 |
| 2886 | 2014-01-24 | 288,203,000 | 114,000 | 27.1947 | 1,059,778,200 | 2013-12-31 |
| 2887 | 2014-01-23 | 288,089,000 | -8,000 | 27.1839 | 1,059,778,200 | 2013-12-31 |
| 2888 | 2014-01-22 | 288,097,000 | -124,000 | 27.1847 | 1,059,778,200 | 2013-12-31 |
| 2889 | 2014-01-21 | 288,221,000 | 0 | 27.1964 | 1,059,778,200 | 2013-12-31 |
| 2890 | 2014-01-20 | 288,221,000 | 0 | 27.1964 | 1,059,778,200 | 2013-12-31 |
| 2891 | 2014-01-17 | 288,221,000 | 0 | 27.1964 | 1,059,778,200 | 2013-12-31 |
| 2892 | 2014-01-16 | 288,221,000 | 0 | 27.1964 | 1,059,778,200 | 2013-12-31 |
| 2893 | 2014-01-15 | 288,221,000 | -100,000 | 27.1964 | 1,059,778,200 | 2013-12-31 |
| 2894 | 2014-01-14 | 288,321,000 | 244,000 | 27.2058 | 1,059,778,200 | 2013-12-31 |
| 2895 | 2014-01-13 | 288,077,000 | 2,000 | 27.1828 | 1,059,778,200 | 2013-12-31 |
| 2896 | 2014-01-10 | 288,075,000 | -88,000 | 27.1826 | 1,059,778,200 | 2013-12-31 |
| 2897 | 2014-01-09 | 288,163,000 | -240,000 | 27.1909 | 1,059,778,200 | 2013-12-31 |
| 2898 | 2014-01-08 | 288,403,000 | 192,000 | 27.2135 | 1,059,778,200 | 2013-12-31 |
| 2899 | 2014-01-07 | 288,211,000 | -2,000 | 27.1954 | 1,059,778,200 | 2013-12-31 |
| 2900 | 2014-01-06 | 288,213,000 | -174,000 | 27.1956 | 1,059,778,200 | 2013-12-31 |
| 2901 | 2014-01-03 | 288,387,000 | 32,000 | 27.2120 | 1,059,778,200 | 2013-12-31 |
| 2902 | 2014-01-02 | 288,355,000 | -370,000 | 27.2090 | 1,059,778,200 | 2013-12-31 |
| 2903 | 2013-12-31 | 288,725,000 | 0 | 27.2439 | 1,059,778,200 | 2013-12-31 |
| 2904 | 2013-12-30 | 288,725,000 | -4,000 | 27.2439 | 1,059,778,200 | 2013-11-30 |
| 2905 | 2013-12-27 | 288,729,000 | -40,000 | 27.2443 | 1,059,778,200 | 2013-11-30 |
| 2906 | 2013-12-24 | 288,769,000 | 0 | 27.2481 | 1,059,778,200 | 2013-11-30 |
| 2907 | 2013-12-23 | 288,769,000 | -308,000 | 27.2481 | 1,059,778,200 | 2013-11-30 |
| 2908 | 2013-12-20 | 289,077,000 | 0 | 27.2771 | 1,059,778,200 | 2013-11-30 |
| 2909 | 2013-12-19 | 289,077,000 | -52,000 | 27.2771 | 1,059,778,200 | 2013-11-30 |
| 2910 | 2013-12-18 | 289,129,000 | -578,000 | 27.2820 | 1,059,778,200 | 2013-11-30 |
| 2911 | 2013-12-17 | 289,707,000 | 2,594,000 | 27.3366 | 1,059,778,200 | 2013-11-30 |
| 2912 | 2013-12-16 | 287,113,000 | 4,000 | 27.0918 | 1,059,778,200 | 2013-11-30 |
| 2913 | 2013-12-13 | 287,109,000 | -98,000 | 27.0914 | 1,059,778,200 | 2013-11-30 |
| 2914 | 2013-12-12 | 287,207,000 | 0 | 27.1007 | 1,059,778,200 | 2013-11-30 |
| 2915 | 2013-12-11 | 287,207,000 | -64,000 | 27.1007 | 1,059,778,200 | 2013-11-30 |
| 2916 | 2013-12-10 | 287,271,000 | 70,000 | 27.1067 | 1,059,778,200 | 2013-11-30 |
| 2917 | 2013-12-09 | 287,201,000 | -50,000 | 27.1001 | 1,059,778,200 | 2013-11-30 |
| 2918 | 2013-12-06 | 287,251,000 | 170,000 | 27.1048 | 1,059,778,200 | 2013-11-30 |
| 2919 | 2013-12-05 | 287,081,000 | 902,000 | 27.0888 | 1,059,778,200 | 2013-11-30 |
| 2920 | 2013-12-04 | 286,179,000 | -442,000 | 27.0037 | 1,059,778,200 | 2013-11-30 |
| 2921 | 2013-12-03 | 286,621,000 | 0 | 27.0454 | 1,059,778,200 | 2013-11-30 |
| 2922 | 2013-12-02 | 286,621,000 | 100,000 | 27.0454 | 1,059,778,200 | 2013-11-30 |
| 2923 | 2013-11-29 | 286,521,000 | -96,000 | 27.0359 | 1,059,778,200 | 2013-10-31 |
| 2924 | 2013-11-28 | 286,617,000 | -150,000 | 27.0450 | 1,059,778,200 | 2013-10-31 |
| 2925 | 2013-11-27 | 286,767,000 | 0 | 27.0592 | 1,059,778,200 | 2013-10-31 |
| 2926 | 2013-11-26 | 286,767,000 | 0 | 27.0592 | 1,059,778,200 | 2013-10-31 |
| 2927 | 2013-11-25 | 286,767,000 | 20,000 | 27.0592 | 1,059,778,200 | 2013-10-31 |
| 2928 | 2013-11-22 | 286,747,000 | 0 | 27.0573 | 1,059,778,200 | 2013-10-31 |
| 2929 | 2013-11-21 | 286,747,000 | -112,000 | 27.0573 | 1,059,778,200 | 2013-10-31 |
| 2930 | 2013-11-20 | 286,859,000 | 74,000 | 27.0678 | 1,059,778,200 | 2013-10-31 |
| 2931 | 2013-11-19 | 286,785,000 | 0 | 27.0609 | 1,059,778,200 | 2013-10-31 |
| 2932 | 2013-11-18 | 286,785,000 | 0 | 27.0609 | 1,059,778,200 | 2013-10-31 |
| 2933 | 2013-11-15 | 286,785,000 | -100,000 | 27.0609 | 1,059,778,200 | 2013-10-31 |
| 2934 | 2013-11-14 | 286,885,000 | 0 | 27.0703 | 1,059,778,200 | 2013-10-31 |
| 2935 | 2013-11-13 | 286,885,000 | -100,000 | 27.0703 | 1,059,778,200 | 2013-10-31 |
| 2936 | 2013-11-12 | 286,985,000 | 118,000 | 27.0797 | 1,059,778,200 | 2013-10-31 |
| 2937 | 2013-11-11 | 286,867,000 | -200,000 | 27.0686 | 1,059,778,200 | 2013-10-31 |
| 2938 | 2013-11-08 | 287,067,000 | 0 | 27.0875 | 1,059,778,200 | 2013-10-31 |
| 2939 | 2013-11-07 | 287,067,000 | -194,000 | 27.0875 | 1,059,778,200 | 2013-10-31 |
| 2940 | 2013-11-06 | 287,261,000 | -48,000 | 27.1058 | 1,059,778,200 | 2013-10-31 |
| 2941 | 2013-11-05 | 287,309,000 | 430,000 | 27.1103 | 1,059,778,200 | 2013-10-31 |
| 2942 | 2013-11-04 | 286,879,000 | 430,000 | 27.0697 | 1,059,778,200 | 2013-10-31 |
| 2943 | 2013-11-01 | 286,449,000 | -614,000 | 27.0291 | 1,059,778,200 | 2013-10-31 |
| 2944 | 2013-10-31 | 287,063,000 | 0 | 27.0871 | 1,059,778,200 | 2013-10-31 |
| 2945 | 2013-10-30 | 287,063,000 | 0 | 27.0871 | 1,059,778,200 | 2013-09-30 |
| 2946 | 2013-10-29 | 287,063,000 | 660,000 | 27.0871 | 1,059,778,200 | 2013-09-30 |
| 2947 | 2013-10-28 | 286,403,000 | -52,000 | 27.0248 | 1,059,778,200 | 2013-09-30 |
| 2948 | 2013-10-25 | 286,455,000 | 68,000 | 27.0297 | 1,059,778,200 | 2013-09-30 |
| 2949 | 2013-10-24 | 286,387,000 | 138,000 | 27.0233 | 1,059,778,200 | 2013-09-30 |
| 2950 | 2013-10-23 | 286,249,000 | 90,000 | 27.0103 | 1,059,778,200 | 2013-09-30 |
| 2951 | 2013-10-22 | 286,159,000 | 0 | 27.0018 | 1,059,778,200 | 2013-09-30 |
| 2952 | 2013-10-21 | 286,159,000 | -938,000 | 27.0018 | 1,059,778,200 | 2013-09-30 |
| 2953 | 2013-10-18 | 287,097,000 | 138,000 | 27.0903 | 1,059,778,200 | 2013-09-30 |
| 2954 | 2013-10-17 | 286,959,000 | 0 | 27.0773 | 1,059,778,200 | 2013-09-30 |
| 2955 | 2013-10-16 | 286,959,000 | 0 | 27.0773 | 1,059,778,200 | 2013-09-30 |
| 2956 | 2013-10-15 | 286,959,000 | 0 | 27.0773 | 1,059,778,200 | 2013-09-30 |
| 2957 | 2013-10-11 | 286,959,000 | 0 | 27.0773 | 1,059,778,200 | 2013-09-30 |
| 2958 | 2013-10-10 | 286,959,000 | 0 | 27.0773 | 1,059,778,200 | 2013-09-30 |
| 2959 | 2013-10-09 | 286,959,000 | 174,000 | 27.0773 | 1,059,778,200 | 2013-09-30 |
| 2960 | 2013-10-08 | 286,785,000 | 0 | 27.0609 | 1,059,778,200 | 2013-09-30 |
| 2961 | 2013-10-07 | 286,785,000 | 0 | 27.0609 | 1,059,778,200 | 2013-09-30 |
| 2962 | 2013-10-04 | 286,785,000 | 0 | 27.0609 | 1,059,778,200 | 2013-09-30 |
| 2963 | 2013-10-03 | 286,785,000 | -10,000 | 27.0609 | 1,059,778,200 | 2013-09-30 |
| 2964 | 2013-10-02 | 286,795,000 | -176,000 | 27.0618 | 1,059,778,200 | 2013-09-30 |
| 2965 | 2013-09-30 | 286,971,000 | 0 | 27.0784 | 1,059,778,200 | 2013-09-30 |
| 2966 | 2013-09-27 | 286,971,000 | 0 | 27.0784 | 1,059,778,200 | 2013-08-31 |
| 2967 | 2013-09-26 | 286,971,000 | 164,000 | 27.0784 | 1,059,778,200 | 2013-08-31 |
| 2968 | 2013-09-25 | 286,807,000 | 16,000 | 27.0629 | 1,059,778,200 | 2013-08-31 |
| 2969 | 2013-09-24 | 286,791,000 | 0 | 27.0614 | 1,059,778,200 | 2013-08-31 |
| 2970 | 2013-09-23 | 286,791,000 | 0 | 27.0614 | 1,059,778,200 | 2013-08-31 |
| 2971 | 2013-09-19 | 286,791,000 | -74,000 | 27.0614 | 1,059,778,200 | 2013-08-31 |
| 2972 | 2013-09-18 | 286,865,000 | 150,000 | 27.0684 | 1,059,778,200 | 2013-08-31 |
| 2973 | 2013-09-17 | 286,715,000 | 0 | 27.0542 | 1,059,778,200 | 2013-08-31 |
| 2974 | 2013-09-16 | 286,715,000 | -10,000 | 27.0542 | 1,059,778,200 | 2013-08-31 |
| 2975 | 2013-09-13 | 286,725,000 | 12,000 | 27.0552 | 1,059,778,200 | 2013-08-31 |
| 2976 | 2013-09-12 | 286,713,000 | -826,000 | 27.0541 | 1,059,778,200 | 2013-08-31 |
| 2977 | 2013-09-11 | 287,539,000 | -16,000 | 27.1320 | 1,059,778,200 | 2013-08-31 |
| 2978 | 2013-09-10 | 287,555,000 | 258,000 | 27.1335 | 1,059,778,200 | 2013-08-31 |
| 2979 | 2013-09-09 | 287,297,000 | 0 | 27.1092 | 1,059,778,200 | 2013-08-31 |
| 2980 | 2013-09-06 | 287,297,000 | -176,000 | 27.1092 | 1,059,778,200 | 2013-08-31 |
| 2981 | 2013-09-05 | 287,473,000 | 0 | 27.1258 | 1,059,778,200 | 2013-08-31 |
| 2982 | 2013-09-04 | 287,473,000 | 0 | 27.1258 | 1,059,778,200 | 2013-08-31 |
| 2983 | 2013-09-03 | 287,473,000 | 0 | 27.1258 | 1,059,778,200 | 2013-08-31 |
| 2984 | 2013-09-02 | 287,473,000 | 92,000 | 27.1258 | 1,059,778,200 | 2013-08-31 |
| 2985 | 2013-08-30 | 287,381,000 | 0 | 27.1171 | 1,059,778,200 | 2013-07-31 |
| 2986 | 2013-08-29 | 287,381,000 | 0 | 27.1171 | 1,059,778,200 | 2013-07-31 |
| 2987 | 2013-08-28 | 287,381,000 | 32,000 | 27.1171 | 1,059,778,200 | 2013-07-31 |
| 2988 | 2013-08-27 | 287,349,000 | 0 | 27.1141 | 1,059,778,200 | 2013-07-31 |
| 2989 | 2013-08-26 | 287,349,000 | 0 | 27.1141 | 1,059,778,200 | 2013-07-31 |
| 2990 | 2013-08-23 | 287,349,000 | 0 | 27.1141 | 1,059,778,200 | 2013-07-31 |
| 2991 | 2013-08-22 | 287,349,000 | 0 | 27.1141 | 1,059,778,200 | 2013-07-31 |
| 2992 | 2013-08-21 | 287,349,000 | -272,000 | 27.1141 | 1,059,778,200 | 2013-07-31 |
| 2993 | 2013-08-20 | 287,621,000 | 0 | 27.1397 | 1,059,778,200 | 2013-07-31 |
| 2994 | 2013-08-19 | 287,621,000 | 120,000 | 27.1397 | 1,059,778,200 | 2013-07-31 |
| 2995 | 2013-08-16 | 287,501,000 | -100,000 | 27.1284 | 1,059,778,200 | 2013-07-31 |
| 2996 | 2013-08-15 | 287,601,000 | 0 | 27.1378 | 1,059,778,200 | 2013-07-31 |
| 2997 | 2013-08-14 | 287,601,000 | 0 | 27.1378 | 1,059,778,200 | 2013-07-31 |
| 2998 | 2013-08-13 | 287,601,000 | 200,000 | 27.1378 | 1,059,778,200 | 2013-07-31 |
| 2999 | 2013-08-12 | 287,401,000 | -42,000 | 27.1190 | 1,059,778,200 | 2013-07-31 |
| 3000 | 2013-08-09 | 287,443,000 | -60,000 | 27.1229 | 1,059,778,200 | 2013-07-31 |
| 3001 | 2013-08-08 | 287,503,000 | -556,000 | 27.1286 | 1,059,778,200 | 2013-07-31 |
| 3002 | 2013-08-07 | 288,059,000 | 146,000 | 27.1811 | 1,059,778,200 | 2013-07-31 |
| 3003 | 2013-08-06 | 287,913,000 | 540,000 | 27.1673 | 1,059,778,200 | 2013-07-31 |
| 3004 | 2013-08-05 | 287,373,000 | 0 | 27.1163 | 1,059,778,200 | 2013-07-31 |
| 3005 | 2013-08-02 | 287,373,000 | -278,000 | 27.1163 | 1,059,778,200 | 2013-07-31 |
| 3006 | 2013-08-01 | 287,651,000 | 0 | 27.1426 | 1,059,778,200 | 2013-07-31 |
| 3007 | 2013-07-31 | 287,651,000 | 0 | 27.1426 | 1,059,778,200 | 2013-07-31 |
| 3008 | 2013-07-30 | 287,651,000 | 0 | 27.1426 | 1,059,778,200 | 2013-06-30 |
| 3009 | 2013-07-29 | 287,651,000 | 0 | 27.1426 | 1,059,778,200 | 2013-06-30 |
| 3010 | 2013-07-26 | 287,651,000 | 8,000 | 27.1426 | 1,059,778,200 | 2013-06-30 |
| 3011 | 2013-07-25 | 287,643,000 | -632,000 | 27.1418 | 1,059,778,200 | 2013-06-30 |
| 3012 | 2013-07-24 | 288,275,000 | 0 | 27.2014 | 1,059,778,200 | 2013-06-30 |
| 3013 | 2013-07-23 | 288,275,000 | -100,000 | 27.2014 | 1,059,778,200 | 2013-06-30 |
| 3014 | 2013-07-22 | 288,375,000 | 0 | 27.2109 | 1,059,778,200 | 2013-06-30 |
| 3015 | 2013-07-19 | 288,375,000 | 0 | 27.2109 | 1,059,778,200 | 2013-06-30 |
| 3016 | 2013-07-18 | 288,375,000 | 0 | 27.2109 | 1,059,778,200 | 2013-06-30 |
| 3017 | 2013-07-17 | 288,375,000 | -2,000 | 27.2109 | 1,059,778,200 | 2013-06-30 |
| 3018 | 2013-07-16 | 288,377,000 | -6,000 | 27.2111 | 1,059,778,200 | 2013-06-30 |
| 3019 | 2013-07-15 | 288,383,000 | 8,000 | 27.2116 | 1,059,778,200 | 2013-06-30 |
| 3020 | 2013-07-12 | 288,375,000 | 0 | 27.2109 | 1,059,778,200 | 2013-06-30 |
| 3021 | 2013-07-11 | 288,375,000 | 0 | 27.2109 | 1,059,778,200 | 2013-06-30 |
| 3022 | 2013-07-10 | 288,375,000 | 0 | 27.2109 | 1,059,778,200 | 2013-06-30 |
| 3023 | 2013-07-09 | 288,375,000 | 0 | 27.2109 | 1,059,778,200 | 2013-06-30 |
| 3024 | 2013-07-08 | 288,375,000 | 0 | 27.2109 | 1,059,778,200 | 2013-06-30 |
| 3025 | 2013-07-05 | 288,375,000 | -4,820,000 | 27.2109 | 1,059,778,200 | 2013-06-30 |
| 3026 | 2013-07-04 | 293,195,000 | 0 | 27.6657 | 1,059,778,200 | 2013-06-30 |
| 3027 | 2013-07-03 | 293,195,000 | -30,000 | 27.6657 | 1,059,778,200 | 2013-06-30 |
| 3028 | 2013-07-02 | 293,225,000 | 0 | 27.6685 | 1,059,778,200 | 2013-06-30 |
| 3029 | 2013-06-28 | 293,225,000 | 0 | 27.6685 | 1,059,778,200 | 2013-05-31 |
| 3030 | 2013-06-27 | 293,225,000 | -112,000 | 27.6685 | 1,059,778,200 | 2013-05-31 |
| 3031 | 2013-06-26 | 293,337,000 | -314,000 | 27.6791 | 1,059,778,200 | 2013-05-31 |
| 3032 | 2013-06-25 | 293,651,000 | 0 | 27.7087 | 1,059,778,200 | 2013-05-31 |
| 3033 | 2013-06-24 | 293,651,000 | 0 | 27.7087 | 1,059,778,200 | 2013-05-31 |
| 3034 | 2013-06-21 | 293,651,000 | 50,000 | 27.7087 | 1,059,778,200 | 2013-05-31 |
| 3035 | 2013-06-20 | 293,601,000 | -4,000 | 27.7040 | 1,059,778,200 | 2013-05-31 |
| 3036 | 2013-06-19 | 293,605,000 | -28,000 | 27.7044 | 1,059,778,200 | 2013-05-31 |
| 3037 | 2013-06-18 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3038 | 2013-06-17 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3039 | 2013-06-14 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3040 | 2013-06-13 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3041 | 2013-06-11 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3042 | 2013-06-10 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3043 | 2013-06-07 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3044 | 2013-06-06 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3045 | 2013-06-05 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3046 | 2013-06-04 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3047 | 2013-06-03 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3048 | 2013-05-31 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-05-31 |
| 3049 | 2013-05-30 | 293,633,000 | 0 | 27.7070 | 1,059,778,200 | 2013-04-30 |
| 3050 | 2013-05-29 | 293,633,000 | -8,000 | 27.7070 | 1,059,778,200 | 2013-04-30 |
| 3051 | 2013-05-28 | 293,641,000 | 0 | 27.7078 | 1,059,778,200 | 2013-04-30 |
| 3052 | 2013-05-27 | 293,641,000 | 0 | 27.7078 | 1,059,778,200 | 2013-04-30 |
| 3053 | 2013-05-24 | 293,641,000 | -40,000 | 27.7078 | 1,059,778,200 | 2013-04-30 |
| 3054 | 2013-05-23 | 293,681,000 | 0 | 27.7116 | 1,059,778,200 | 2013-04-30 |
| 3055 | 2013-05-22 | 293,681,000 | -84,000 | 27.7116 | 1,059,778,200 | 2013-04-30 |
| 3056 | 2013-05-21 | 293,765,000 | 94,000 | 27.7195 | 1,059,778,200 | 2013-04-30 |
| 3057 | 2013-05-20 | 293,671,000 | 0 | 27.7106 | 1,059,778,200 | 2013-04-30 |
| 3058 | 2013-05-16 | 293,671,000 | 0 | 27.7106 | 1,059,778,200 | 2013-04-30 |
| 3059 | 2013-05-15 | 293,671,000 | -180,000 | 27.7106 | 1,059,778,200 | 2013-04-30 |
| 3060 | 2013-05-14 | 293,851,000 | 20,000 | 27.7276 | 1,059,778,200 | 2013-04-30 |
| 3061 | 2013-05-13 | 293,831,000 | 0 | 27.7257 | 1,059,778,200 | 2013-04-30 |
| 3062 | 2013-05-10 | 293,831,000 | 0 | 27.7257 | 1,059,778,200 | 2013-04-30 |
| 3063 | 2013-05-09 | 293,831,000 | 0 | 27.7257 | 1,059,778,200 | 2013-04-30 |
| 3064 | 2013-05-08 | 293,831,000 | 0 | 27.7257 | 1,059,778,200 | 2013-04-30 |
| 3065 | 2013-05-07 | 293,831,000 | 0 | 27.7257 | 1,059,778,200 | 2013-04-30 |
| 3066 | 2013-05-06 | 293,831,000 | 0 | 27.7257 | 1,059,778,200 | 2013-04-30 |
| 3067 | 2013-05-03 | 293,831,000 | 0 | 27.7257 | 1,059,778,200 | 2013-04-30 |
| 3068 | 2013-05-02 | 293,831,000 | 0 | 27.7257 | 1,059,778,200 | 2013-04-30 |
| 3069 | 2013-04-30 | 293,831,000 | 50,000 | 27.7257 | 1,059,778,200 | 2013-04-30 |
| 3070 | 2013-04-29 | 293,781,000 | 0 | 27.7210 | 1,059,778,200 | 2013-03-31 |
| 3071 | 2013-04-26 | 293,781,000 | 0 | 27.7210 | 1,059,778,200 | 2013-03-31 |
| 3072 | 2013-04-25 | 293,781,000 | -30,000 | 27.7210 | 1,059,778,200 | 2013-03-31 |
| 3073 | 2013-04-24 | 293,811,000 | 0 | 27.7238 | 1,059,778,200 | 2013-03-31 |
| 3074 | 2013-04-23 | 293,811,000 | 0 | 27.7238 | 1,059,778,200 | 2013-03-31 |
| 3075 | 2013-04-22 | 293,811,000 | -330,000 | 27.7238 | 1,059,778,200 | 2013-03-31 |
| 3076 | 2013-04-19 | 294,141,000 | 0 | 27.7550 | 1,059,778,200 | 2013-03-31 |
| 3077 | 2013-04-18 | 294,141,000 | 0 | 27.7550 | 1,059,778,200 | 2013-03-31 |
| 3078 | 2013-04-17 | 294,141,000 | 0 | 27.7550 | 1,059,778,200 | 2013-03-31 |
| 3079 | 2013-04-16 | 294,141,000 | 0 | 27.7550 | 1,059,778,200 | 2013-03-31 |
| 3080 | 2013-04-15 | 294,141,000 | 32,000 | 27.7550 | 1,059,778,200 | 2013-03-31 |
| 3081 | 2013-04-12 | 294,109,000 | 0 | 27.7519 | 1,059,778,200 | 2013-03-31 |
| 3082 | 2013-04-11 | 294,109,000 | 0 | 27.7519 | 1,059,778,200 | 2013-03-31 |
| 3083 | 2013-04-10 | 294,109,000 | 0 | 27.7519 | 1,059,778,200 | 2013-03-31 |
| 3084 | 2013-04-09 | 294,109,000 | 100,000 | 27.7519 | 1,059,778,200 | 2013-03-31 |
| 3085 | 2013-04-08 | 294,009,000 | 0 | 27.7425 | 1,059,778,200 | 2013-03-31 |
| 3086 | 2013-04-05 | 294,009,000 | 0 | 27.7425 | 1,059,778,200 | 2013-03-31 |
| 3087 | 2013-04-03 | 294,009,000 | 0 | 27.7425 | 1,059,778,200 | 2013-03-31 |
| 3088 | 2013-04-02 | 294,009,000 | 0 | 27.7425 | 1,059,778,200 | 2013-03-31 |
| 3089 | 2013-03-28 | 294,009,000 | -10,000 | 27.7425 | 1,059,778,200 | 2013-02-28 |
| 3090 | 2013-03-27 | 294,019,000 | 0 | 27.7434 | 1,059,778,200 | 2013-02-28 |
| 3091 | 2013-03-26 | 294,019,000 | 0 | 27.7434 | 1,059,778,200 | 2013-02-28 |
| 3092 | 2013-03-25 | 294,019,000 | 0 | 27.7434 | 1,059,778,200 | 2013-02-28 |
| 3093 | 2013-03-22 | 294,019,000 | 0 | 27.7434 | 1,059,778,200 | 2013-02-28 |
| 3094 | 2013-03-21 | 294,019,000 | 0 | 27.7434 | 1,059,778,200 | 2013-02-28 |
| 3095 | 2013-03-20 | 294,019,000 | 0 | 27.7434 | 1,059,778,200 | 2013-02-28 |
| 3096 | 2013-03-19 | 294,019,000 | 0 | 27.7434 | 1,059,778,200 | 2013-02-28 |
| 3097 | 2013-03-18 | 294,019,000 | 0 | 27.7434 | 1,059,778,200 | 2013-02-28 |
| 3098 | 2013-03-15 | 294,019,000 | -6,000 | 27.7434 | 1,059,778,200 | 2013-02-28 |
| 3099 | 2013-03-14 | 294,025,000 | 0 | 27.7440 | 1,059,778,200 | 2013-02-28 |
| 3100 | 2013-03-13 | 294,025,000 | 0 | 27.7440 | 1,059,778,200 | 2013-02-28 |
| 3101 | 2013-03-12 | 294,025,000 | -20,000 | 27.7440 | 1,059,778,200 | 2013-02-28 |
| 3102 | 2013-03-11 | 294,045,000 | -100,000 | 27.7459 | 1,059,778,200 | 2013-02-28 |
| 3103 | 2013-03-08 | 294,145,000 | 174,000 | 27.7553 | 1,059,778,200 | 2013-02-28 |
| 3104 | 2013-03-07 | 293,971,000 | 0 | 27.7389 | 1,059,778,200 | 2013-02-28 |
| 3105 | 2013-03-06 | 293,971,000 | 38,000 | 27.7389 | 1,059,778,200 | 2013-02-28 |
| 3106 | 2013-03-05 | 293,933,000 | -4,000 | 27.7353 | 1,059,778,200 | 2013-02-28 |
| 3107 | 2013-03-04 | 293,937,000 | 52,000 | 27.7357 | 1,059,778,200 | 2013-02-28 |
| 3108 | 2013-03-01 | 293,885,000 | 0 | 27.7308 | 1,059,778,200 | 2013-02-28 |
| 3109 | 2013-02-28 | 293,885,000 | 0 | 27.7308 | 1,059,778,200 | 2013-02-28 |
| 3110 | 2013-02-27 | 293,885,000 | 0 | 27.7308 | 1,059,778,200 | 2013-01-31 |
| 3111 | 2013-02-26 | 293,885,000 | 150,000 | 27.7308 | 1,059,778,200 | 2013-01-31 |
| 3112 | 2013-02-25 | 293,735,000 | 140,000 | 27.7166 | 1,059,778,200 | 2013-01-31 |
| 3113 | 2013-02-22 | 293,595,000 | 2,000 | 27.7034 | 1,059,778,200 | 2013-01-31 |
| 3114 | 2013-02-21 | 293,593,000 | -28,000 | 27.7032 | 1,059,778,200 | 2013-01-31 |
| 3115 | 2013-02-20 | 293,621,000 | 454,000 | 27.7059 | 1,059,778,200 | 2013-01-31 |
| 3116 | 2013-02-19 | 293,167,000 | 0 | 27.6631 | 1,059,778,200 | 2013-01-31 |
| 3117 | 2013-02-18 | 293,167,000 | 0 | 27.6631 | 1,059,778,200 | 2013-01-31 |
| 3118 | 2013-02-15 | 293,167,000 | 0 | 27.6631 | 1,059,778,200 | 2013-01-31 |
| 3119 | 2013-02-14 | 293,167,000 | 0 | 27.6631 | 1,059,778,200 | 2013-01-31 |
| 3120 | 2013-02-08 | 293,167,000 | 0 | 27.6631 | 1,059,778,200 | 2013-01-31 |
| 3121 | 2013-02-07 | 293,167,000 | 0 | 27.6631 | 1,059,778,200 | 2013-01-31 |
| 3122 | 2013-02-06 | 293,167,000 | 0 | 27.6631 | 1,059,778,200 | 2013-01-31 |
| 3123 | 2013-02-05 | 293,167,000 | 0 | 27.6631 | 1,059,778,200 | 2013-01-31 |
| 3124 | 2013-02-04 | 293,167,000 | -2,000 | 27.6631 | 1,059,778,200 | 2013-01-31 |
| 3125 | 2013-02-01 | 293,169,000 | 0 | 27.6632 | 1,059,778,200 | 2013-01-31 |
| 3126 | 2013-01-31 | 293,169,000 | 0 | 27.6632 | 1,059,778,200 | 2013-01-31 |
| 3127 | 2013-01-30 | 293,169,000 | -230,000 | 27.6632 | 1,059,778,200 | 2012-12-31 |
| 3128 | 2013-01-29 | 293,399,000 | -474,000 | 27.6849 | 1,059,778,200 | 2012-12-31 |
| 3129 | 2013-01-28 | 293,873,000 | 164,000 | 27.7297 | 1,059,778,200 | 2012-12-31 |
| 3130 | 2013-01-25 | 293,709,000 | 1,748,000 | 27.7142 | 1,059,778,200 | 2012-12-31 |
| 3131 | 2013-01-24 | 291,961,000 | -400,000 | 27.5493 | 1,059,778,200 | 2012-12-31 |
| 3132 | 2013-01-23 | 292,361,000 | 968,000 | 27.5870 | 1,059,778,200 | 2012-12-31 |
| 3133 | 2013-01-22 | 291,393,000 | 1,988,000 | 27.4957 | 1,059,778,200 | 2012-12-31 |
| 3134 | 2013-01-21 | 289,405,000 | 0 | 27.3081 | 1,059,778,200 | 2012-12-31 |
| 3135 | 2013-01-18 | 289,405,000 | 0 | 27.3081 | 1,059,778,200 | 2012-12-31 |
| 3136 | 2013-01-17 | 289,405,000 | 0 | 27.3081 | 1,059,778,200 | 2012-12-31 |
| 3137 | 2013-01-16 | 289,405,000 | -8,000 | 27.3081 | 1,059,778,200 | 2012-12-31 |
| 3138 | 2013-01-15 | 289,413,000 | 0 | 27.3088 | 1,059,778,200 | 2012-12-31 |
| 3139 | 2013-01-14 | 289,413,000 | -42,000 | 27.3088 | 1,059,778,200 | 2012-12-31 |
| 3140 | 2013-01-11 | 289,455,000 | 0 | 27.3128 | 1,059,778,200 | 2012-12-31 |
| 3141 | 2013-01-10 | 289,455,000 | 0 | 27.3128 | 1,059,778,200 | 2012-12-31 |
| 3142 | 2013-01-09 | 289,455,000 | 0 | 27.3128 | 1,059,778,200 | 2012-12-31 |
| 3143 | 2013-01-08 | 289,455,000 | 68,000 | 27.3128 | 1,059,778,200 | 2012-12-31 |
| 3144 | 2013-01-07 | 289,387,000 | -94,000 | 27.3064 | 1,059,778,200 | 2012-12-31 |
| 3145 | 2013-01-04 | 289,481,000 | 0 | 27.3152 | 1,059,778,200 | 2012-12-31 |
| 3146 | 2013-01-03 | 289,481,000 | 0 | 27.3152 | 1,059,778,200 | 2012-12-31 |
| 3147 | 2013-01-02 | 289,481,000 | 0 | 27.3152 | 1,059,778,200 | 2012-12-31 |
| 3148 | 2012-12-31 | 289,481,000 | 0 | 27.3152 | 1,059,778,200 | 2012-12-31 |
| 3149 | 2012-12-28 | 289,481,000 | 0 | 27.3152 | 1,059,778,200 | 2012-11-30 |
| 3150 | 2012-12-27 | 289,481,000 | 0 | 27.3152 | 1,059,778,200 | 2012-11-30 |
| 3151 | 2012-12-24 | 289,481,000 | 0 | 27.3152 | 1,059,778,200 | 2012-11-30 |
| 3152 | 2012-12-21 | 289,481,000 | 0 | 27.3152 | 1,059,778,200 | 2012-11-30 |
| 3153 | 2012-12-20 | 289,481,000 | 0 | 27.3152 | 1,059,778,200 | 2012-11-30 |
| 3154 | 2012-12-19 | 289,481,000 | 0 | 27.3152 | 1,059,778,200 | 2012-11-30 |
| 3155 | 2012-12-18 | 289,481,000 | 108,000 | 27.3152 | 1,059,778,200 | 2012-11-30 |
| 3156 | 2012-12-17 | 289,373,000 | 4,000 | 27.3051 | 1,059,778,200 | 2012-11-30 |
| 3157 | 2012-12-14 | 289,369,000 | 0 | 27.3047 | 1,059,778,200 | 2012-11-30 |
| 3158 | 2012-12-13 | 289,369,000 | 0 | 27.3047 | 1,059,778,200 | 2012-11-30 |
| 3159 | 2012-12-12 | 289,369,000 | 0 | 27.3047 | 1,059,778,200 | 2012-11-30 |
| 3160 | 2012-12-11 | 289,369,000 | 0 | 27.3047 | 1,059,778,200 | 2012-11-30 |
| 3161 | 2012-12-10 | 289,369,000 | 0 | 27.3047 | 1,059,778,200 | 2012-11-30 |
| 3162 | 2012-12-07 | 289,369,000 | 0 | 27.3047 | 1,059,778,200 | 2012-11-30 |
| 3163 | 2012-12-06 | 289,369,000 | 0 | 27.3047 | 1,059,778,200 | 2012-11-30 |
| 3164 | 2012-12-05 | 289,369,000 | 0 | 27.3047 | 1,059,778,200 | 2012-11-30 |
| 3165 | 2012-12-04 | 289,369,000 | 0 | 27.3047 | 1,059,778,200 | 2012-11-30 |
| 3166 | 2012-12-03 | 289,369,000 | -170,000 | 27.3047 | 1,059,778,200 | 2012-11-30 |
| 3167 | 2012-11-30 | 289,539,000 | 106,000 | 27.3207 | 1,059,778,200 | 2012-11-30 |
| 3168 | 2012-11-29 | 289,433,000 | 0 | 27.3107 | 1,059,778,200 | 2012-10-31 |
| 3169 | 2012-11-28 | 289,433,000 | 10,000 | 27.3107 | 1,059,778,200 | 2012-10-31 |
| 3170 | 2012-11-27 | 289,423,000 | 0 | 27.3098 | 1,059,778,200 | 2012-10-31 |
| 3171 | 2012-11-26 | 289,423,000 | 0 | 27.3098 | 1,059,778,200 | 2012-10-31 |
| 3172 | 2012-11-23 | 289,423,000 | 0 | 27.3098 | 1,059,778,200 | 2012-10-31 |
| 3173 | 2012-11-22 | 289,423,000 | -36,000 | 27.3098 | 1,059,778,200 | 2012-10-31 |
| 3174 | 2012-11-21 | 289,459,000 | 0 | 27.3132 | 1,059,778,200 | 2012-10-31 |
| 3175 | 2012-11-20 | 289,459,000 | 0 | 27.3132 | 1,059,778,200 | 2012-10-31 |
| 3176 | 2012-11-19 | 289,459,000 | 0 | 27.3132 | 1,059,778,200 | 2012-10-31 |
| 3177 | 2012-11-16 | 289,459,000 | -80,000 | 27.3132 | 1,059,778,200 | 2012-10-31 |
| 3178 | 2012-11-15 | 289,539,000 | 400,000 | 27.3207 | 1,059,778,200 | 2012-10-31 |
| 3179 | 2012-11-14 | 289,139,000 | 240,000 | 27.2830 | 1,059,778,200 | 2012-10-31 |
| 3180 | 2012-11-13 | 288,899,000 | 0 | 27.2603 | 1,059,778,200 | 2012-10-31 |
| 3181 | 2012-11-12 | 288,899,000 | 8,000 | 27.2603 | 1,059,778,200 | 2012-10-31 |
| 3182 | 2012-11-09 | 288,891,000 | 0 | 27.2596 | 1,059,778,200 | 2012-10-31 |
| 3183 | 2012-11-08 | 288,891,000 | 2,000 | 27.2596 | 1,059,778,200 | 2012-10-31 |
| 3184 | 2012-11-07 | 288,889,000 | -40,000 | 27.2594 | 1,059,778,200 | 2012-10-31 |
| 3185 | 2012-11-06 | 288,929,000 | 2,000 | 27.2632 | 1,059,778,200 | 2012-10-31 |
| 3186 | 2012-11-05 | 288,927,000 | -104,000 | 27.2630 | 1,059,778,200 | 2012-10-31 |
| 3187 | 2012-11-02 | 289,031,000 | 0 | 27.2728 | 1,059,778,200 | 2012-10-31 |
| 3188 | 2012-11-01 | 289,031,000 | 14,000 | 27.2728 | 1,059,778,200 | 2012-10-31 |
| 3189 | 2012-10-31 | 289,017,000 | 0 | 27.2715 | 1,059,778,200 | 2012-10-31 |
| 3190 | 2012-10-30 | 289,017,000 | 0 | 27.2715 | 1,059,778,200 | 2012-09-30 |
| 3191 | 2012-10-29 | 289,017,000 | 0 | 27.2715 | 1,059,778,200 | 2012-09-30 |
| 3192 | 2012-10-26 | 289,017,000 | -38,000 | 27.2715 | 1,059,778,200 | 2012-09-30 |
| 3193 | 2012-10-25 | 289,055,000 | -280,000 | 27.2750 | 1,059,778,200 | 2012-09-30 |
| 3194 | 2012-10-24 | 289,335,000 | 0 | 27.3015 | 1,059,778,200 | 2012-09-30 |
| 3195 | 2012-10-22 | 289,335,000 | 0 | 27.3015 | 1,059,778,200 | 2012-09-30 |
| 3196 | 2012-10-19 | 289,335,000 | 0 | 27.3015 | 1,059,778,200 | 2012-09-30 |
| 3197 | 2012-10-18 | 289,335,000 | 0 | 27.3015 | 1,059,778,200 | 2012-09-30 |
| 3198 | 2012-10-17 | 289,335,000 | 0 | 27.3015 | 1,059,778,200 | 2012-09-30 |
| 3199 | 2012-10-16 | 289,335,000 | -14,000 | 27.3015 | 1,059,778,200 | 2012-09-30 |
| 3200 | 2012-10-15 | 289,349,000 | 40,000 | 27.3028 | 1,059,778,200 | 2012-09-30 |
| 3201 | 2012-10-12 | 289,309,000 | 0 | 27.2990 | 1,059,778,200 | 2012-09-30 |
| 3202 | 2012-10-11 | 289,309,000 | 0 | 27.2990 | 1,059,778,200 | 2012-09-30 |
| 3203 | 2012-10-10 | 289,309,000 | 0 | 27.2990 | 1,059,778,200 | 2012-09-30 |
| 3204 | 2012-10-09 | 289,309,000 | 0 | 27.2990 | 1,059,778,200 | 2012-09-30 |
| 3205 | 2012-10-08 | 289,309,000 | 0 | 27.2990 | 1,059,778,200 | 2012-09-30 |
| 3206 | 2012-10-05 | 289,309,000 | -78,000 | 27.2990 | 1,059,778,200 | 2012-09-30 |
| 3207 | 2012-10-04 | 289,387,000 | 68,000 | 27.3064 | 1,059,778,200 | 2012-09-30 |
| 3208 | 2012-10-03 | 289,319,000 | 0 | 27.3000 | 1,059,778,200 | 2012-09-30 |
| 3209 | 2012-09-28 | 289,319,000 | 0 | 27.3000 | 1,059,778,200 | 2012-08-31 |
| 3210 | 2012-09-27 | 289,319,000 | 0 | 27.3000 | 1,059,778,200 | 2012-08-31 |
| 3211 | 2012-09-26 | 289,319,000 | 0 | 27.3000 | 1,059,778,200 | 2012-08-31 |
| 3212 | 2012-09-25 | 289,319,000 | 0 | 27.3000 | 1,059,778,200 | 2012-08-31 |
| 3213 | 2012-09-24 | 289,319,000 | 0 | 27.3000 | 1,059,778,200 | 2012-08-31 |
| 3214 | 2012-09-21 | 289,319,000 | 388,000 | 27.3000 | 1,059,778,200 | 2012-08-31 |
| 3215 | 2012-09-20 | 288,931,000 | 0 | 27.2633 | 1,059,778,200 | 2012-08-31 |
| 3216 | 2012-09-19 | 288,931,000 | -42,000 | 27.2633 | 1,059,778,200 | 2012-08-31 |
| 3217 | 2012-09-18 | 288,973,000 | 250,000 | 27.2673 | 1,059,778,200 | 2012-08-31 |
| 3218 | 2012-09-17 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3219 | 2012-09-14 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3220 | 2012-09-13 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3221 | 2012-09-12 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3222 | 2012-09-11 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3223 | 2012-09-10 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3224 | 2012-09-07 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3225 | 2012-09-06 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3226 | 2012-09-05 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3227 | 2012-09-04 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3228 | 2012-09-03 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3229 | 2012-08-31 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-08-31 |
| 3230 | 2012-08-30 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3231 | 2012-08-29 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3232 | 2012-08-28 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3233 | 2012-08-27 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3234 | 2012-08-24 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3235 | 2012-08-23 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3236 | 2012-08-22 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3237 | 2012-08-21 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3238 | 2012-08-20 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3239 | 2012-08-17 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3240 | 2012-08-16 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3241 | 2012-08-15 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3242 | 2012-08-14 | 288,723,000 | 0 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3243 | 2012-08-13 | 288,723,000 | 2,000 | 27.2437 | 1,059,778,200 | 2012-07-31 |
| 3244 | 2012-08-10 | 288,721,000 | 0 | 27.2435 | 1,059,778,200 | 2012-07-31 |
| 3245 | 2012-08-09 | 288,721,000 | 0 | 27.2435 | 1,059,778,200 | 2012-07-31 |
| 3246 | 2012-08-08 | 288,721,000 | 0 | 27.2435 | 1,059,778,200 | 2012-07-31 |
| 3247 | 2012-08-07 | 288,721,000 | 0 | 27.2435 | 1,059,778,200 | 2012-07-31 |
| 3248 | 2012-08-06 | 288,721,000 | 56,000 | 27.2435 | 1,059,778,200 | 2012-07-31 |
| 3249 | 2012-08-03 | 288,665,000 | 0 | 27.2382 | 1,059,778,200 | 2012-07-31 |
| 3250 | 2012-08-02 | 288,665,000 | 0 | 27.2382 | 1,059,778,200 | 2012-07-31 |
| 3251 | 2012-08-01 | 288,665,000 | 0 | 27.2382 | 1,059,778,200 | 2012-07-31 |
| 3252 | 2012-07-31 | 288,665,000 | 0 | 27.2382 | 1,059,778,200 | 2012-07-31 |
| 3253 | 2012-07-30 | 288,665,000 | 100,000 | 27.2382 | 1,059,778,200 | 2012-06-30 |
| 3254 | 2012-07-27 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3255 | 2012-07-26 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3256 | 2012-07-25 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3257 | 2012-07-24 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3258 | 2012-07-23 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3259 | 2012-07-20 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3260 | 2012-07-19 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3261 | 2012-07-18 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3262 | 2012-07-17 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3263 | 2012-07-16 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3264 | 2012-07-13 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3265 | 2012-07-12 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3266 | 2012-07-11 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3267 | 2012-07-10 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3268 | 2012-07-09 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3269 | 2012-07-06 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3270 | 2012-07-05 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3271 | 2012-07-04 | 288,565,000 | 2,000 | 27.2288 | 1,059,778,200 | 2012-06-30 |
| 3272 | 2012-07-03 | 288,563,000 | 0 | 27.2286 | 1,059,778,200 | 2012-06-30 |
| 3273 | 2012-06-29 | 288,563,000 | 0 | 27.2286 | 1,059,778,200 | 2012-05-31 |
| 3274 | 2012-06-28 | 288,563,000 | -2,000 | 27.2286 | 1,059,778,200 | 2012-05-31 |
| 3275 | 2012-06-27 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-05-31 |
| 3276 | 2012-06-26 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-05-31 |
| 3277 | 2012-06-25 | 288,565,000 | 0 | 27.2288 | 1,059,778,200 | 2012-05-31 |
| 3278 | 2012-06-22 | 288,565,000 | -86,000 | 27.2288 | 1,059,778,200 | 2012-05-31 |
| 3279 | 2012-06-21 | 288,651,000 | -66,000 | 27.2369 | 1,059,778,200 | 2012-05-31 |
| 3280 | 2012-06-20 | 288,717,000 | 0 | 27.2432 | 1,059,778,200 | 2012-05-31 |
| 3281 | 2012-06-19 | 288,717,000 | -70,000 | 27.2432 | 1,059,778,200 | 2012-05-31 |
| 3282 | 2012-06-18 | 288,787,000 | 0 | 27.2498 | 1,059,778,200 | 2012-05-31 |
| 3283 | 2012-06-15 | 288,787,000 | -8,000 | 27.2498 | 1,059,778,200 | 2012-05-31 |
| 3284 | 2012-06-14 | 288,795,000 | 0 | 27.2505 | 1,059,778,200 | 2012-05-31 |
| 3285 | 2012-06-13 | 288,795,000 | 0 | 27.2505 | 1,059,778,200 | 2012-05-31 |
| 3286 | 2012-06-12 | 288,795,000 | 0 | 27.2505 | 1,059,778,200 | 2012-05-31 |
| 3287 | 2012-06-11 | 288,795,000 | 24,000 | 27.2505 | 1,059,778,200 | 2012-05-31 |
| 3288 | 2012-06-08 | 288,771,000 | 0 | 27.2482 | 1,059,778,200 | 2012-05-31 |
| 3289 | 2012-06-07 | 288,771,000 | 0 | 27.2482 | 1,059,778,200 | 2012-05-31 |
| 3290 | 2012-06-06 | 288,771,000 | 0 | 27.2482 | 1,059,778,200 | 2012-05-31 |
| 3291 | 2012-06-05 | 288,771,000 | 0 | 27.2482 | 1,059,778,200 | 2012-05-31 |
| 3292 | 2012-06-04 | 288,771,000 | 0 | 27.2482 | 1,059,778,200 | 2012-05-31 |
| 3293 | 2012-06-01 | 288,771,000 | 0 | 27.2482 | 1,059,778,200 | 2012-05-31 |
| 3294 | 2012-05-31 | 288,771,000 | 0 | 27.2482 | 1,059,778,200 | 2012-05-31 |
| 3295 | 2012-05-30 | 288,771,000 | 0 | 27.2482 | 1,059,778,200 | 2012-04-30 |
| 3296 | 2012-05-29 | 288,771,000 | 0 | 27.2482 | 1,059,778,200 | 2012-04-30 |
| 3297 | 2012-05-28 | 288,771,000 | -10,000 | 27.2482 | 1,059,778,200 | 2012-04-30 |
| 3298 | 2012-05-25 | 288,781,000 | 4,000 | 27.2492 | 1,059,778,200 | 2012-04-30 |
| 3299 | 2012-05-24 | 288,777,000 | 0 | 27.2488 | 1,059,778,200 | 2012-04-30 |
| 3300 | 2012-05-23 | 288,777,000 | 0 | 27.2488 | 1,059,778,200 | 2012-04-30 |
| 3301 | 2012-05-22 | 288,777,000 | 0 | 27.2488 | 1,059,778,200 | 2012-04-30 |
| 3302 | 2012-05-21 | 288,777,000 | 0 | 27.2488 | 1,059,778,200 | 2012-04-30 |
| 3303 | 2012-05-18 | 288,777,000 | 0 | 27.2488 | 1,059,778,200 | 2012-04-30 |
| 3304 | 2012-05-17 | 288,777,000 | 10,000 | 27.2488 | 1,059,778,200 | 2012-04-30 |
| 3305 | 2012-05-16 | 288,767,000 | 0 | 27.2479 | 1,059,778,200 | 2012-04-30 |
| 3306 | 2012-05-15 | 288,767,000 | 0 | 27.2479 | 1,059,778,200 | 2012-04-30 |
| 3307 | 2012-05-14 | 288,767,000 | 0 | 27.2479 | 1,059,778,200 | 2012-04-30 |
| 3308 | 2012-05-11 | 288,767,000 | -230,000 | 27.2479 | 1,059,778,200 | 2012-04-30 |
| 3309 | 2012-05-10 | 288,997,000 | -1,308,000 | 27.2696 | 1,059,778,200 | 2012-04-30 |
| 3310 | 2012-05-09 | 290,305,000 | 300,000 | 27.3930 | 1,059,778,200 | 2012-04-30 |
| 3311 | 2012-05-08 | 290,005,000 | 0 | 27.3647 | 1,059,778,200 | 2012-04-30 |
| 3312 | 2012-05-07 | 290,005,000 | 0 | 27.3647 | 1,059,778,200 | 2012-04-30 |
| 3313 | 2012-05-04 | 290,005,000 | 0 | 27.3647 | 1,059,778,200 | 2012-04-30 |
| 3314 | 2012-05-03 | 290,005,000 | 0 | 27.3647 | 1,059,778,200 | 2012-04-30 |
| 3315 | 2012-05-02 | 290,005,000 | 2,000 | 27.3647 | 1,059,778,200 | 2012-04-30 |
| 3316 | 2012-04-30 | 290,003,000 | 0 | 27.3645 | 1,059,778,200 | 2012-04-30 |
| 3317 | 2012-04-27 | 290,003,000 | -12,000 | 27.3645 | 1,059,778,200 | 2012-03-31 |
| 3318 | 2012-04-26 | 290,015,000 | 0 | 27.3656 | 1,059,778,200 | 2012-03-31 |
| 3319 | 2012-04-25 | 290,015,000 | 0 | 27.3656 | 1,059,778,200 | 2012-03-31 |
| 3320 | 2012-04-24 | 290,015,000 | 0 | 27.3656 | 1,059,778,200 | 2012-03-31 |
| 3321 | 2012-04-23 | 290,015,000 | 0 | 27.3656 | 1,059,778,200 | 2012-03-31 |
| 3322 | 2012-04-20 | 290,015,000 | 0 | 27.3656 | 1,059,778,200 | 2012-03-31 |
| 3323 | 2012-04-19 | 290,015,000 | 0 | 27.3656 | 1,059,778,200 | 2012-03-31 |
| 3324 | 2012-04-18 | 290,015,000 | 0 | 27.3656 | 1,059,778,200 | 2012-03-31 |
| 3325 | 2012-04-17 | 290,015,000 | 0 | 27.3656 | 1,059,778,200 | 2012-03-31 |
| 3326 | 2012-04-16 | 290,015,000 | 216,000 | 27.3656 | 1,059,778,200 | 2012-03-31 |
| 3327 | 2012-04-13 | 289,799,000 | 0 | 27.3453 | 1,059,778,200 | 2012-03-31 |
| 3328 | 2012-04-12 | 289,799,000 | 0 | 27.3453 | 1,059,778,200 | 2012-03-31 |
| 3329 | 2012-04-11 | 289,799,000 | 0 | 27.3453 | 1,059,778,200 | 2012-03-31 |
| 3330 | 2012-04-10 | 289,799,000 | 80,000 | 27.3453 | 1,059,778,200 | 2012-03-31 |
| 3331 | 2012-04-05 | 289,719,000 | 0 | 27.3377 | 1,059,778,200 | 2012-03-31 |
| 3332 | 2012-04-03 | 289,719,000 | 20,000 | 27.3377 | 1,059,778,200 | 2012-03-31 |
| 3333 | 2012-04-02 | 289,699,000 | 6,972,000 | 27.3358 | 1,059,778,200 | 2012-03-31 |
| 3334 | 2012-03-30 | 282,727,000 | 0 | 26.6779 | 1,059,778,200 | 2012-02-29 |
| 3335 | 2012-03-29 | 282,727,000 | 0 | 26.6779 | 1,059,778,200 | 2012-02-29 |
| 3336 | 2012-03-28 | 282,727,000 | 0 | 26.6779 | 1,059,778,200 | 2012-02-29 |
| 3337 | 2012-03-27 | 282,727,000 | 0 | 26.6779 | 1,059,778,200 | 2012-02-29 |
| 3338 | 2012-03-26 | 282,727,000 | -40,000 | 26.6779 | 1,059,778,200 | 2012-02-29 |
| 3339 | 2012-03-23 | 282,767,000 | 0 | 26.6817 | 1,059,778,200 | 2012-02-29 |
| 3340 | 2012-03-22 | 282,767,000 | 0 | 26.6817 | 1,059,778,200 | 2012-02-29 |
| 3341 | 2012-03-21 | 282,767,000 | 0 | 26.6817 | 1,059,778,200 | 2012-02-29 |
| 3342 | 2012-03-20 | 282,767,000 | 0 | 26.6817 | 1,059,778,200 | 2012-02-29 |
| 3343 | 2012-03-19 | 282,767,000 | -4,000 | 26.6817 | 1,059,778,200 | 2012-02-29 |
| 3344 | 2012-03-16 | 282,771,000 | 146,000 | 26.6821 | 1,059,778,200 | 2012-02-29 |
| 3345 | 2012-03-15 | 282,625,000 | -8,000 | 26.6683 | 1,059,778,200 | 2012-02-29 |
| 3346 | 2012-03-14 | 282,633,000 | 24,000 | 26.6691 | 1,059,778,200 | 2012-02-29 |
| 3347 | 2012-03-13 | 282,609,000 | 0 | 26.6668 | 1,059,778,200 | 2012-02-29 |
| 3348 | 2012-03-12 | 282,609,000 | 0 | 26.6668 | 1,059,778,200 | 2012-02-29 |
| 3349 | 2012-03-09 | 282,609,000 | 0 | 26.6668 | 1,059,778,200 | 2012-02-29 |
| 3350 | 2012-03-08 | 282,609,000 | -24,000 | 26.6668 | 1,059,778,200 | 2012-02-29 |
| 3351 | 2012-03-07 | 282,633,000 | 0 | 26.6691 | 1,059,778,200 | 2012-02-29 |
| 3352 | 2012-03-06 | 282,633,000 | 0 | 26.6691 | 1,059,778,200 | 2012-02-29 |
| 3353 | 2012-03-05 | 282,633,000 | 2,000 | 26.6691 | 1,059,778,200 | 2012-02-29 |
| 3354 | 2012-03-02 | 282,631,000 | -8,000 | 26.6689 | 1,059,778,200 | 2012-02-29 |
| 3355 | 2012-03-01 | 282,639,000 | 2,000 | 26.6696 | 1,059,778,200 | 2012-02-29 |
| 3356 | 2012-02-29 | 282,637,000 | -6,972,000 | 26.6694 | 1,059,778,200 | 2012-02-29 |
| 3357 | 2012-02-28 | 289,609,000 | 0 | 27.3273 | 1,059,778,200 | 2012-01-31 |
| 3358 | 2012-02-27 | 289,609,000 | 0 | 27.3273 | 1,059,778,200 | 2012-01-31 |
| 3359 | 2012-02-24 | 289,609,000 | 0 | 27.3273 | 1,059,778,200 | 2012-01-31 |
| 3360 | 2012-02-23 | 289,609,000 | 0 | 27.3273 | 1,059,778,200 | 2012-01-31 |
| 3361 | 2012-02-22 | 289,609,000 | 0 | 27.3273 | 1,059,778,200 | 2012-01-31 |
| 3362 | 2012-02-21 | 289,609,000 | 0 | 27.3273 | 1,059,778,200 | 2012-01-31 |
| 3363 | 2012-02-20 | 289,609,000 | 0 | 27.3273 | 1,059,778,200 | 2012-01-31 |
| 3364 | 2012-02-17 | 289,609,000 | 0 | 27.3273 | 1,059,778,200 | 2012-01-31 |
| 3365 | 2012-02-16 | 289,609,000 | 0 | 27.3273 | 1,059,778,200 | 2012-01-31 |
| 3366 | 2012-02-15 | 289,609,000 | -784,000 | 27.3273 | 1,059,778,200 | 2012-01-31 |
| 3367 | 2012-02-14 | 290,393,000 | 0 | 27.4013 | 1,059,778,200 | 2012-01-31 |
| 3368 | 2012-02-13 | 290,393,000 | 0 | 27.4013 | 1,059,778,200 | 2012-01-31 |
| 3369 | 2012-02-10 | 290,393,000 | 0 | 27.4013 | 1,059,778,200 | 2012-01-31 |
| 3370 | 2012-02-09 | 290,393,000 | 4,000 | 27.4013 | 1,059,778,200 | 2012-01-31 |
| 3371 | 2012-02-08 | 290,389,000 | -130,000 | 27.4009 | 1,059,778,200 | 2012-01-31 |
| 3372 | 2012-02-07 | 290,519,000 | 0 | 27.4132 | 1,059,778,200 | 2012-01-31 |
| 3373 | 2012-02-06 | 290,519,000 | 0 | 27.4132 | 1,059,778,200 | 2012-01-31 |
| 3374 | 2012-02-03 | 290,519,000 | 0 | 27.4132 | 1,059,778,200 | 2012-01-31 |
| 3375 | 2012-02-02 | 290,519,000 | 16,000 | 27.4132 | 1,059,778,200 | 2012-01-31 |
| 3376 | 2012-02-01 | 290,503,000 | 70,000 | 27.4117 | 1,059,778,200 | 2012-01-31 |
| 3377 | 2012-01-31 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2012-01-31 |
| 3378 | 2012-01-30 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3379 | 2012-01-27 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3380 | 2012-01-26 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3381 | 2012-01-20 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3382 | 2012-01-19 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3383 | 2012-01-18 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3384 | 2012-01-17 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3385 | 2012-01-16 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3386 | 2012-01-13 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3387 | 2012-01-12 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3388 | 2012-01-11 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3389 | 2012-01-10 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3390 | 2012-01-09 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3391 | 2012-01-06 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3392 | 2012-01-05 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3393 | 2012-01-04 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3394 | 2012-01-03 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-12-31 |
| 3395 | 2011-12-30 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-11-30 |
| 3396 | 2011-12-29 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-11-30 |
| 3397 | 2011-12-28 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-11-30 |
| 3398 | 2011-12-23 | 290,433,000 | 0 | 27.4051 | 1,059,778,200 | 2011-11-30 |
| 3399 | 2011-12-22 | 290,433,000 | -18,000 | 27.4051 | 1,059,778,200 | 2011-11-30 |
| 3400 | 2011-12-21 | 290,451,000 | 708,000 | 27.4068 | 1,059,778,200 | 2011-11-30 |
| 3401 | 2011-12-20 | 289,743,000 | 0 | 27.3400 | 1,059,778,200 | 2011-11-30 |
| 3402 | 2011-12-19 | 289,743,000 | 0 | 27.3400 | 1,059,778,200 | 2011-11-30 |
| 3403 | 2011-12-16 | 289,743,000 | 0 | 27.3400 | 1,059,778,200 | 2011-11-30 |
| 3404 | 2011-12-15 | 289,743,000 | 0 | 27.3400 | 1,059,778,200 | 2011-11-30 |
| 3405 | 2011-12-14 | 289,743,000 | 0 | 27.3400 | 1,059,778,200 | 2011-11-30 |
| 3406 | 2011-12-13 | 289,743,000 | 0 | 27.3400 | 1,059,778,200 | 2011-11-30 |
| 3407 | 2011-12-12 | 289,743,000 | 14,000 | 27.3400 | 1,059,778,200 | 2011-11-30 |
| 3408 | 2011-12-09 | 289,729,000 | 24,000 | 27.3386 | 1,059,778,200 | 2011-11-30 |
| 3409 | 2011-12-08 | 289,705,000 | 0 | 27.3364 | 1,059,778,200 | 2011-11-30 |
| 3410 | 2011-12-07 | 289,705,000 | 4,000 | 27.3364 | 1,059,778,200 | 2011-11-30 |
| 3411 | 2011-12-06 | 289,701,000 | 0 | 27.3360 | 1,059,778,200 | 2011-11-30 |
| 3412 | 2011-12-05 | 289,701,000 | 0 | 27.3360 | 1,059,778,200 | 2011-11-30 |
| 3413 | 2011-12-02 | 289,701,000 | 0 | 27.3360 | 1,059,778,200 | 2011-11-30 |
| 3414 | 2011-12-01 | 289,701,000 | 0 | 27.3360 | 1,059,778,200 | 2011-11-30 |
| 3415 | 2011-11-30 | 289,701,000 | 0 | 27.3360 | 1,059,778,200 | 2011-11-30 |
| 3416 | 2011-11-29 | 289,701,000 | 0 | 27.3360 | 1,059,778,200 | 2011-10-31 |
| 3417 | 2011-11-28 | 289,701,000 | 0 | 27.3360 | 1,059,778,200 | 2011-10-31 |
| 3418 | 2011-11-25 | 289,701,000 | 0 | 27.3360 | 1,059,778,200 | 2011-10-31 |
| 3419 | 2011-11-24 | 289,701,000 | -8,000 | 27.3360 | 1,059,778,200 | 2011-10-31 |
| 3420 | 2011-11-23 | 289,709,000 | 0 | 27.3368 | 1,059,778,200 | 2011-10-31 |
| 3421 | 2011-11-22 | 289,709,000 | 0 | 27.3368 | 1,059,778,200 | 2011-10-31 |
| 3422 | 2011-11-21 | 289,709,000 | -20,000 | 27.3368 | 1,059,778,200 | 2011-10-31 |
| 3423 | 2011-11-18 | 289,729,000 | 28,000 | 27.3386 | 1,059,778,200 | 2011-10-31 |
| 3424 | 2011-11-17 | 289,701,000 | -120,000 | 27.3360 | 1,059,778,200 | 2011-10-31 |
| 3425 | 2011-11-16 | 289,821,000 | 100,000 | 27.3473 | 1,059,778,200 | 2011-10-31 |
| 3426 | 2011-11-15 | 289,721,000 | -24,000 | 27.3379 | 1,059,778,200 | 2011-10-31 |
| 3427 | 2011-11-14 | 289,745,000 | 0 | 27.3402 | 1,059,778,200 | 2011-10-31 |
| 3428 | 2011-11-11 | 289,745,000 | 0 | 27.3402 | 1,059,778,200 | 2011-10-31 |
| 3429 | 2011-11-10 | 289,745,000 | 14,000 | 27.3402 | 1,059,778,200 | 2011-10-31 |
| 3430 | 2011-11-09 | 289,731,000 | 0 | 27.3388 | 1,059,778,200 | 2011-10-31 |
| 3431 | 2011-11-08 | 289,731,000 | 0 | 27.3388 | 1,059,778,200 | 2011-10-31 |
| 3432 | 2011-11-07 | 289,731,000 | 0 | 27.3388 | 1,059,778,200 | 2011-10-31 |
| 3433 | 2011-11-04 | 289,731,000 | 0 | 27.3388 | 1,059,778,200 | 2011-10-31 |
| 3434 | 2011-11-03 | 289,731,000 | 0 | 27.3388 | 1,059,778,200 | 2011-10-31 |
| 3435 | 2011-11-02 | 289,731,000 | -176,000 | 27.3388 | 1,059,778,200 | 2011-10-31 |
| 3436 | 2011-11-01 | 289,907,000 | 0 | 27.3554 | 1,059,778,200 | 2011-10-31 |
| 3437 | 2011-10-31 | 289,907,000 | -4,000 | 27.3554 | 1,059,778,200 | 2011-10-31 |
| 3438 | 2011-10-28 | 289,911,000 | 0 | 27.3558 | 1,059,778,200 | 2011-09-30 |
| 3439 | 2011-10-27 | 289,911,000 | 0 | 27.3558 | 1,059,778,200 | 2011-09-30 |
| 3440 | 2011-10-26 | 289,911,000 | 0 | 27.3558 | 1,059,778,200 | 2011-09-30 |
| 3441 | 2011-10-25 | 289,911,000 | 0 | 27.3558 | 1,059,778,200 | 2011-09-30 |
| 3442 | 2011-10-24 | 289,911,000 | 0 | 27.3558 | 1,059,778,200 | 2011-09-30 |
| 3443 | 2011-10-21 | 289,911,000 | 0 | 27.3558 | 1,059,778,200 | 2011-09-30 |
| 3444 | 2011-10-20 | 289,911,000 | 0 | 27.3558 | 1,059,778,200 | 2011-09-30 |
| 3445 | 2011-10-19 | 289,911,000 | -76,000 | 27.3558 | 1,059,778,200 | 2011-09-30 |
| 3446 | 2011-10-18 | 289,987,000 | 0 | 27.3630 | 1,059,778,200 | 2011-09-30 |
| 3447 | 2011-10-17 | 289,987,000 | 16,000 | 27.3630 | 1,059,778,200 | 2011-09-30 |
| 3448 | 2011-10-14 | 289,971,000 | 6,000 | 27.3615 | 1,059,778,200 | 2011-09-30 |
| 3449 | 2011-10-13 | 289,965,000 | 0 | 27.3609 | 1,059,778,200 | 2011-09-30 |
| 3450 | 2011-10-12 | 289,965,000 | 0 | 27.3609 | 1,059,778,200 | 2011-09-30 |
| 3451 | 2011-10-11 | 289,965,000 | -36,000 | 27.3609 | 1,059,778,200 | 2011-09-30 |
| 3452 | 2011-10-10 | 290,001,000 | 0 | 27.3643 | 1,059,778,200 | 2011-09-30 |
| 3453 | 2011-10-07 | 290,001,000 | 0 | 27.3643 | 1,059,778,200 | 2011-09-30 |
| 3454 | 2011-10-06 | 290,001,000 | 0 | 27.3643 | 1,059,778,200 | 2011-09-30 |
| 3455 | 2011-10-04 | 290,001,000 | 2,000 | 27.3643 | 1,059,778,200 | 2011-09-30 |
| 3456 | 2011-10-03 | 289,999,000 | -60,000 | 27.3641 | 1,059,778,200 | 2011-09-30 |
| 3457 | 2011-09-30 | 290,059,000 | 0 | 27.3698 | 1,059,778,200 | 2011-09-30 |
| 3458 | 2011-09-29 | 290,059,000 | 0 | 27.3698 | 1,059,778,200 | 2011-08-31 |
| 3459 | 2011-09-28 | 290,059,000 | 0 | 27.3698 | 1,059,778,200 | 2011-08-31 |
| 3460 | 2011-09-27 | 290,059,000 | -60,000 | 27.3698 | 1,059,778,200 | 2011-08-31 |
| 3461 | 2011-09-26 | 290,119,000 | -96,000 | 27.3754 | 1,059,778,200 | 2011-08-31 |
| 3462 | 2011-09-23 | 290,215,000 | 0 | 27.3845 | 1,059,778,200 | 2011-08-31 |
| 3463 | 2011-09-22 | 290,215,000 | -4,000 | 27.3845 | 1,059,778,200 | 2011-08-31 |
| 3464 | 2011-09-21 | 290,219,000 | 0 | 27.3849 | 1,059,778,200 | 2011-08-31 |
| 3465 | 2011-09-20 | 290,219,000 | -4,000 | 27.3849 | 1,059,778,200 | 2011-08-31 |
| 3466 | 2011-09-19 | 290,223,000 | 122,000 | 27.3853 | 1,059,778,200 | 2011-08-31 |
| 3467 | 2011-09-16 | 290,101,000 | 146,000 | 27.3737 | 1,059,778,200 | 2011-08-31 |
| 3468 | 2011-09-15 | 289,955,000 | 0 | 27.3600 | 1,059,778,200 | 2011-08-31 |
| 3469 | 2011-09-14 | 289,955,000 | 0 | 27.3600 | 1,059,778,200 | 2011-08-31 |
| 3470 | 2011-09-12 | 289,955,000 | -10,000 | 27.3600 | 1,059,778,200 | 2011-08-31 |
| 3471 | 2011-09-09 | 289,965,000 | 0 | 27.3609 | 1,059,778,200 | 2011-08-31 |
| 3472 | 2011-09-08 | 289,965,000 | -70,000 | 27.3609 | 1,059,778,200 | 2011-08-31 |
| 3473 | 2011-09-07 | 290,035,000 | 0 | 27.3675 | 1,059,778,200 | 2011-08-31 |
| 3474 | 2011-09-06 | 290,035,000 | 0 | 27.3675 | 1,059,778,200 | 2011-08-31 |
| 3475 | 2011-09-05 | 290,035,000 | 0 | 27.3675 | 1,059,778,200 | 2011-08-31 |
| 3476 | 2011-09-02 | 290,035,000 | 12,000 | 27.3675 | 1,059,778,200 | 2011-08-31 |
| 3477 | 2011-09-01 | 290,023,000 | 0 | 27.3664 | 1,059,778,200 | 2011-08-31 |
| 3478 | 2011-08-31 | 290,023,000 | 122,000 | 27.3664 | 1,059,778,200 | 2011-08-31 |
| 3479 | 2011-08-30 | 289,901,000 | 0 | 27.3549 | 1,059,778,200 | 2011-07-31 |
| 3480 | 2011-08-29 | 289,901,000 | -20,000 | 27.3549 | 1,059,778,200 | 2011-07-31 |
| 3481 | 2011-08-26 | 289,921,000 | 26,000 | 27.3568 | 1,059,778,200 | 2011-07-31 |
| 3482 | 2011-08-25 | 289,895,000 | 0 | 27.3543 | 1,059,778,200 | 2011-07-31 |
| 3483 | 2011-08-24 | 289,895,000 | 0 | 27.3543 | 1,059,778,200 | 2011-07-31 |
| 3484 | 2011-08-23 | 289,895,000 | 0 | 27.3543 | 1,059,778,200 | 2011-07-31 |
| 3485 | 2011-08-22 | 289,895,000 | 0 | 27.3543 | 1,059,778,200 | 2011-07-31 |
| 3486 | 2011-08-19 | 289,895,000 | 0 | 27.3543 | 1,059,778,200 | 2011-07-31 |
| 3487 | 2011-08-18 | 289,895,000 | 0 | 27.3543 | 1,059,778,200 | 2011-07-31 |
| 3488 | 2011-08-17 | 289,895,000 | 0 | 27.3543 | 1,059,778,200 | 2011-07-31 |
| 3489 | 2011-08-16 | 289,895,000 | 0 | 27.3543 | 1,059,778,200 | 2011-07-31 |
| 3490 | 2011-08-15 | 289,895,000 | 0 | 27.3543 | 1,059,778,200 | 2011-07-31 |
| 3491 | 2011-08-12 | 289,895,000 | 0 | 27.3543 | 1,059,778,200 | 2011-07-31 |
| 3492 | 2011-08-11 | 289,895,000 | 20,000 | 27.3543 | 1,059,778,200 | 2011-07-31 |
| 3493 | 2011-08-10 | 289,875,000 | 0 | 27.3524 | 1,059,778,200 | 2011-07-31 |
| 3494 | 2011-08-09 | 289,875,000 | 0 | 27.3524 | 1,059,778,200 | 2011-07-31 |
| 3495 | 2011-08-08 | 289,875,000 | 80,000 | 27.3524 | 1,059,778,200 | 2011-07-31 |
| 3496 | 2011-08-05 | 289,795,000 | 0 | 27.3449 | 1,059,778,200 | 2011-07-31 |
| 3497 | 2011-08-04 | 289,795,000 | 60,000 | 27.3449 | 1,059,778,200 | 2011-07-31 |
| 3498 | 2011-08-03 | 289,735,000 | -110,000 | 27.3392 | 1,059,778,200 | 2011-07-31 |
| 3499 | 2011-08-02 | 289,845,000 | 0 | 27.3496 | 1,059,778,200 | 2011-07-31 |
| 3500 | 2011-08-01 | 289,845,000 | -30,000 | 27.3496 | 1,059,778,200 | 2011-07-31 |
| 3501 | 2011-07-29 | 289,875,000 | 0 | 27.3524 | 1,059,778,200 | 2011-06-30 |
| 3502 | 2011-07-28 | 289,875,000 | 0 | 27.3524 | 1,059,778,200 | 2011-06-30 |
| 3503 | 2011-07-27 | 289,875,000 | 0 | 27.3524 | 1,059,778,200 | 2011-06-30 |
| 3504 | 2011-07-26 | 289,875,000 | -132,000 | 27.3524 | 1,059,778,200 | 2011-06-30 |
| 3505 | 2011-07-25 | 290,007,000 | 124,000 | 27.3649 | 1,059,778,200 | 2011-06-30 |
| 3506 | 2011-07-22 | 289,883,000 | -160,000 | 27.3532 | 1,059,778,200 | 2011-06-30 |
| 3507 | 2011-07-21 | 290,043,000 | 0 | 27.3683 | 1,059,778,200 | 2011-06-30 |
| 3508 | 2011-07-20 | 290,043,000 | 0 | 27.3683 | 1,059,778,200 | 2011-06-30 |
| 3509 | 2011-07-19 | 290,043,000 | 0 | 27.3683 | 1,059,778,200 | 2011-06-30 |
| 3510 | 2011-07-18 | 290,043,000 | 0 | 27.3683 | 1,059,778,200 | 2011-06-30 |
| 3511 | 2011-07-15 | 290,043,000 | -6,000 | 27.3683 | 1,059,778,200 | 2011-06-30 |
| 3512 | 2011-07-14 | 290,049,000 | 0 | 27.3688 | 1,059,778,200 | 2011-06-30 |
| 3513 | 2011-07-13 | 290,049,000 | 0 | 27.3688 | 1,059,778,200 | 2011-06-30 |
| 3514 | 2011-07-12 | 290,049,000 | 0 | 27.3688 | 1,059,778,200 | 2011-06-30 |
| 3515 | 2011-07-11 | 290,049,000 | 0 | 27.3688 | 1,059,778,200 | 2011-06-30 |
| 3516 | 2011-07-08 | 290,049,000 | 0 | 27.3688 | 1,059,778,200 | 2011-06-30 |
| 3517 | 2011-07-07 | 290,049,000 | 0 | 27.3688 | 1,059,778,200 | 2011-06-30 |
| 3518 | 2011-07-06 | 290,049,000 | 0 | 27.3688 | 1,059,778,200 | 2011-06-30 |
| 3519 | 2011-07-05 | 290,049,000 | 0 | 27.3688 | 1,059,778,200 | 2011-06-30 |
| 3520 | 2011-07-04 | 290,049,000 | 0 | 27.3688 | 1,059,778,200 | 2011-06-30 |
| 3521 | 2011-06-30 | 290,049,000 | 200,000 | 27.3688 | 1,059,778,200 | 2011-06-30 |
| 3522 | 2011-06-29 | 289,849,000 | -216,000 | 27.3500 | 1,059,778,200 | 2011-05-31 |
| 3523 | 2011-06-28 | 290,065,000 | 0 | 27.3703 | 1,059,778,200 | 2011-05-31 |
| 3524 | 2011-06-27 | 290,065,000 | 100,000 | 27.3703 | 1,059,778,200 | 2011-05-31 |
| 3525 | 2011-06-24 | 289,965,000 | 50,000 | 27.3609 | 1,059,778,200 | 2011-05-31 |
| 3526 | 2011-06-23 | 289,915,000 | 0 | 27.3562 | 1,059,778,200 | 2011-05-31 |
| 3527 | 2011-06-22 | 289,915,000 | -28,000 | 27.3562 | 1,059,778,200 | 2011-05-31 |
| 3528 | 2011-06-21 | 289,943,000 | 100,000 | 27.3588 | 1,059,778,200 | 2011-05-31 |
| 3529 | 2011-06-20 | 289,843,000 | 0 | 27.3494 | 1,059,778,200 | 2011-05-31 |
| 3530 | 2011-06-17 | 289,843,000 | 2,000 | 27.3494 | 1,059,778,200 | 2011-05-31 |
| 3531 | 2011-06-16 | 289,841,000 | -40,000 | 27.3492 | 1,059,778,200 | 2011-05-31 |
| 3532 | 2011-06-15 | 289,881,000 | -100,000 | 27.3530 | 1,059,778,200 | 2011-05-31 |
| 3533 | 2011-06-14 | 289,981,000 | 0 | 27.3624 | 1,059,778,200 | 2011-05-31 |
| 3534 | 2011-06-13 | 289,981,000 | 244,000 | 27.3624 | 1,059,778,200 | 2011-05-31 |
| 3535 | 2011-06-10 | 289,737,000 | 40,000 | 27.3394 | 1,059,778,200 | 2011-05-31 |
| 3536 | 2011-06-09 | 289,697,000 | -98,000 | 27.3356 | 1,059,778,200 | 2011-05-31 |
| 3537 | 2011-06-08 | 289,795,000 | -198,000 | 27.3449 | 1,059,778,200 | 2011-05-31 |
| 3538 | 2011-06-07 | 289,993,000 | -90,000 | 27.3636 | 1,059,778,200 | 2011-05-31 |
| 3539 | 2011-06-03 | 290,083,000 | -942,000 | 27.3720 | 1,059,778,200 | 2011-05-31 |
| 3540 | 2011-06-02 | 291,025,000 | -4,000 | 27.4609 | 1,059,778,200 | 2011-05-31 |
| 3541 | 2011-06-01 | 291,029,000 | 10,000 | 27.4613 | 1,059,778,200 | 2011-05-31 |
| 3542 | 2011-05-31 | 291,019,000 | -498,000 | 27.4604 | 1,059,778,200 | 2011-05-31 |
| 3543 | 2011-05-30 | 291,517,000 | 6,000 | 27.5074 | 1,059,778,200 | 2011-04-30 |
| 3544 | 2011-05-27 | 291,511,000 | -16,000 | 27.5068 | 1,059,778,200 | 2011-04-30 |
| 3545 | 2011-05-26 | 291,527,000 | 0 | 27.5083 | 1,059,778,200 | 2011-04-30 |
| 3546 | 2011-05-25 | 291,527,000 | 0 | 27.5083 | 1,059,778,200 | 2011-04-30 |
| 3547 | 2011-05-24 | 291,527,000 | -16,000 | 27.5083 | 1,059,778,200 | 2011-04-30 |
| 3548 | 2011-05-23 | 291,543,000 | 0 | 27.5098 | 1,059,778,200 | 2011-04-30 |
| 3549 | 2011-05-20 | 291,543,000 | 0 | 27.5098 | 1,059,778,200 | 2011-04-30 |
| 3550 | 2011-05-19 | 291,543,000 | -18,000 | 27.5098 | 1,059,778,200 | 2011-04-30 |
| 3551 | 2011-05-18 | 291,561,000 | 0 | 27.5115 | 1,059,778,200 | 2011-04-30 |
| 3552 | 2011-05-17 | 291,561,000 | -414,000 | 27.5115 | 1,059,778,200 | 2011-04-30 |
| 3553 | 2011-05-16 | 291,975,000 | 580,000 | 27.5506 | 1,059,778,200 | 2011-04-30 |
| 3554 | 2011-05-13 | 291,395,000 | -200,000 | 27.4958 | 1,059,778,200 | 2011-04-30 |
| 3555 | 2011-05-12 | 291,595,000 | 14,000 | 27.5147 | 1,059,778,200 | 2011-04-30 |
| 3556 | 2011-05-11 | 291,581,000 | 8,000 | 27.5134 | 1,059,778,200 | 2011-04-30 |
| 3557 | 2011-05-09 | 291,573,000 | 0 | 27.5126 | 1,059,778,200 | 2011-04-30 |
| 3558 | 2011-05-06 | 291,573,000 | -18,000 | 27.5126 | 1,059,778,200 | 2011-04-30 |
| 3559 | 2011-05-05 | 291,591,000 | -76,000 | 27.5143 | 1,059,778,200 | 2011-04-30 |
| 3560 | 2011-05-04 | 291,667,000 | 52,000 | 27.5215 | 1,059,778,200 | 2011-04-30 |
| 3561 | 2011-05-03 | 291,615,000 | 0 | 27.5166 | 1,059,778,200 | 2011-04-30 |
| 3562 | 2011-04-29 | 291,615,000 | 0 | 27.5166 | 1,059,778,200 | 2011-03-31 |
| 3563 | 2011-04-28 | 291,615,000 | -46,000 | 27.5166 | 1,059,778,200 | 2011-03-31 |
| 3564 | 2011-04-27 | 291,661,000 | -40,000 | 27.5209 | 1,059,778,200 | 2011-03-31 |
| 3565 | 2011-04-26 | 291,701,000 | -40,000 | 27.5247 | 1,059,778,200 | 2011-03-31 |
| 3566 | 2011-04-21 | 291,741,000 | 0 | 27.5285 | 1,059,778,200 | 2011-03-31 |
| 3567 | 2011-04-20 | 291,741,000 | 140,000 | 27.5285 | 1,059,778,200 | 2011-03-31 |
| 3568 | 2011-04-19 | 291,601,000 | 62,000 | 27.5153 | 1,059,778,200 | 2011-03-31 |
| 3569 | 2011-04-18 | 291,539,000 | 0 | 27.5094 | 1,059,778,200 | 2011-03-31 |
| 3570 | 2011-04-15 | 291,539,000 | -78,000 | 27.5094 | 1,059,778,200 | 2011-03-31 |
| 3571 | 2011-04-14 | 291,617,000 | 178,000 | 27.5168 | 1,059,778,200 | 2011-03-31 |
| 3572 | 2011-04-13 | 291,439,000 | 10,000 | 27.5000 | 1,059,778,200 | 2011-03-31 |
| 3573 | 2011-04-12 | 291,429,000 | 80,000 | 27.4991 | 1,059,778,200 | 2011-03-31 |
| 3574 | 2011-04-11 | 291,349,000 | 256,000 | 27.4915 | 1,059,778,200 | 2011-03-31 |
| 3575 | 2011-04-08 | 291,093,000 | -254,000 | 27.4674 | 1,059,778,200 | 2011-03-31 |
| 3576 | 2011-04-07 | 291,347,000 | 0 | 27.4913 | 1,059,778,200 | 2011-03-31 |
| 3577 | 2011-04-06 | 291,347,000 | 0 | 27.4913 | 1,059,778,200 | 2011-03-31 |
| 3578 | 2011-04-04 | 291,347,000 | 130,000 | 27.4913 | 1,059,778,200 | 2011-03-31 |
| 3579 | 2011-04-01 | 291,217,000 | -18,000 | 27.4791 | 1,059,778,200 | 2011-03-31 |
| 3580 | 2011-03-31 | 291,235,000 | 66,000 | 27.4808 | 1,059,778,200 | 2011-03-31 |
| 3581 | 2011-03-30 | 291,169,000 | 100,000 | 27.4745 | 1,059,778,200 | 2011-02-28 |
| 3582 | 2011-03-29 | 291,069,000 | 118,000 | 27.4651 | 1,059,778,200 | 2011-02-28 |
| 3583 | 2011-03-28 | 290,951,000 | 0 | 27.4540 | 1,059,778,200 | 2011-02-28 |
| 3584 | 2011-03-25 | 290,951,000 | 1,092,000 | 27.4540 | 1,059,778,200 | 2011-02-28 |
| 3585 | 2011-03-24 | 289,859,000 | 40,000 | 27.3509 | 1,059,778,200 | 2011-02-28 |
| 3586 | 2011-03-23 | 289,819,000 | -30,000 | 27.3471 | 1,059,778,200 | 2011-02-28 |
| 3587 | 2011-03-22 | 289,849,000 | -2,450,000 | 27.3500 | 1,059,778,200 | 2011-02-28 |
| 3588 | 2011-03-21 | 292,299,000 | 0 | 27.5811 | 1,059,778,200 | 2011-02-28 |
| 3589 | 2011-03-18 | 292,299,000 | 0 | 27.5811 | 1,059,778,200 | 2011-02-28 |
| 3590 | 2011-03-17 | 292,299,000 | -94,000 | 27.5811 | 1,059,778,200 | 2011-02-28 |
| 3591 | 2011-03-16 | 292,393,000 | 70,000 | 27.5900 | 1,059,778,200 | 2011-02-28 |
| 3592 | 2011-03-15 | 292,323,000 | 0 | 27.5834 | 1,059,778,200 | 2011-02-28 |
| 3593 | 2011-03-14 | 292,323,000 | 80,000 | 27.5834 | 1,059,778,200 | 2011-02-28 |
| 3594 | 2011-03-11 | 292,243,000 | 188,000 | 27.5759 | 1,059,778,200 | 2011-02-28 |
| 3595 | 2011-03-10 | 292,055,000 | 0 | 27.5581 | 1,059,778,200 | 2011-02-28 |
| 3596 | 2011-03-09 | 292,055,000 | 0 | 27.5581 | 1,059,778,200 | 2011-02-28 |
| 3597 | 2011-03-08 | 292,055,000 | 0 | 27.5581 | 1,059,778,200 | 2011-02-28 |
| 3598 | 2011-03-07 | 292,055,000 | 188,000 | 27.5581 | 1,059,778,200 | 2011-02-28 |
| 3599 | 2011-03-04 | 291,867,000 | 0 | 27.5404 | 1,059,778,200 | 2011-02-28 |
| 3600 | 2011-03-03 | 291,867,000 | -476,000 | 27.5404 | 1,059,778,200 | 2011-02-28 |
| 3601 | 2011-03-02 | 292,343,000 | 0 | 27.5853 | 1,059,778,200 | 2011-02-28 |
| 3602 | 2011-03-01 | 292,343,000 | -12,000 | 27.5853 | 1,059,778,200 | 2011-02-28 |
| 3603 | 2011-02-28 | 292,355,000 | 330,000 | 27.5864 | 1,059,778,200 | 2011-02-28 |
| 3604 | 2011-02-25 | 292,025,000 | 0 | 27.5553 | 1,059,778,200 | 2011-01-31 |
| 3605 | 2011-02-24 | 292,025,000 | -330,000 | 27.5553 | 1,059,778,200 | 2011-01-31 |
| 3606 | 2011-02-23 | 292,355,000 | -80,000 | 27.5864 | 1,059,778,200 | 2011-01-31 |
| 3607 | 2011-02-22 | 292,435,000 | 0 | 27.5940 | 1,059,778,200 | 2011-01-31 |
| 3608 | 2011-02-21 | 292,435,000 | 0 | 27.5940 | 1,059,778,200 | 2011-01-31 |
| 3609 | 2011-02-18 | 292,435,000 | -20,000 | 27.5940 | 1,059,778,200 | 2011-01-31 |
| 3610 | 2011-02-17 | 292,455,000 | 0 | 27.5959 | 1,059,778,200 | 2011-01-31 |
| 3611 | 2011-02-16 | 292,455,000 | 0 | 27.5959 | 1,059,778,200 | 2011-01-31 |
| 3612 | 2011-02-15 | 292,455,000 | 510,000 | 27.5959 | 1,059,778,200 | 2011-01-31 |
| 3613 | 2011-02-14 | 291,945,000 | 74,000 | 27.5477 | 1,059,778,200 | 2011-01-31 |
| 3614 | 2011-02-11 | 291,871,000 | 0 | 27.5408 | 1,059,778,200 | 2011-01-31 |
| 3615 | 2011-02-10 | 291,871,000 | 0 | 27.5408 | 1,059,778,200 | 2011-01-31 |
| 3616 | 2011-02-09 | 291,871,000 | -10,000 | 27.5408 | 1,059,778,200 | 2011-01-31 |
| 3617 | 2011-02-08 | 291,881,000 | 2,000 | 27.5417 | 1,059,778,200 | 2011-01-31 |
| 3618 | 2011-02-07 | 291,879,000 | 16,000 | 27.5415 | 1,059,778,200 | 2011-01-31 |
| 3619 | 2011-02-02 | 291,863,000 | 0 | 27.5400 | 1,059,778,200 | 2011-01-31 |
| 3620 | 2011-02-01 | 291,863,000 | -22,000 | 27.5400 | 1,059,778,200 | 2011-01-31 |
| 3621 | 2011-01-31 | 291,885,000 | 0 | 27.5421 | 1,059,778,200 | 2011-01-31 |
| 3622 | 2011-01-28 | 291,885,000 | 0 | 27.5421 | 1,059,778,200 | 2010-12-31 |
| 3623 | 2011-01-27 | 291,885,000 | 144,000 | 27.5421 | 1,059,778,200 | 2010-12-31 |
| 3624 | 2011-01-26 | 291,741,000 | -310,000 | 27.5285 | 1,059,778,200 | 2010-12-31 |
| 3625 | 2011-01-25 | 292,051,000 | -200,000 | 27.5577 | 1,059,778,200 | 2010-12-31 |
| 3626 | 2011-01-24 | 292,251,000 | 130,000 | 27.5766 | 1,059,778,200 | 2010-12-31 |
| 3627 | 2011-01-21 | 292,121,000 | 0 | 27.5644 | 1,059,778,200 | 2010-12-31 |
| 3628 | 2011-01-20 | 292,121,000 | -86,000 | 27.5644 | 1,059,778,200 | 2010-12-31 |
| 3629 | 2011-01-19 | 292,207,000 | 0 | 27.5725 | 1,059,778,200 | 2010-12-31 |
| 3630 | 2011-01-18 | 292,207,000 | 0 | 27.5725 | 1,059,778,200 | 2010-12-31 |
| 3631 | 2011-01-17 | 292,207,000 | 0 | 27.5725 | 1,059,778,200 | 2010-12-31 |
| 3632 | 2011-01-14 | 292,207,000 | 0 | 27.5725 | 1,059,778,200 | 2010-12-31 |
| 3633 | 2011-01-13 | 292,207,000 | 458,000 | 27.5725 | 1,059,778,200 | 2010-12-31 |
| 3634 | 2011-01-12 | 291,749,000 | 532,000 | 27.5293 | 1,059,778,200 | 2010-12-31 |
| 3635 | 2011-01-11 | 291,217,000 | 0 | 27.4791 | 1,059,778,200 | 2010-12-31 |
| 3636 | 2011-01-10 | 291,217,000 | -30,000 | 27.4791 | 1,059,778,200 | 2010-12-31 |
| 3637 | 2011-01-07 | 291,247,000 | 8,000 | 27.4819 | 1,059,778,200 | 2010-12-31 |
| 3638 | 2011-01-06 | 291,239,000 | 14,000 | 27.4811 | 1,059,778,200 | 2010-12-31 |
| 3639 | 2011-01-05 | 291,225,000 | -104,000 | 27.4798 | 1,059,778,200 | 2010-12-31 |
| 3640 | 2011-01-04 | 291,329,000 | 0 | 27.4896 | 1,059,778,200 | 2010-12-31 |
| 3641 | 2011-01-03 | 291,329,000 | -82,000 | 27.4896 | 1,059,778,200 | 2010-12-31 |
| 3642 | 2010-12-31 | 291,411,000 | 0 | 27.4974 | 1,059,778,200 | 2010-12-31 |
| 3643 | 2010-12-30 | 291,411,000 | 0 | 27.4974 | 1,059,778,200 | 2010-11-30 |
| 3644 | 2010-12-29 | 291,411,000 | -4,000 | 27.4974 | 1,059,778,200 | 2010-11-30 |
| 3645 | 2010-12-28 | 291,415,000 | 0 | 27.4977 | 1,059,778,200 | 2010-11-30 |
| 3646 | 2010-12-24 | 291,415,000 | 0 | 27.4977 | 1,059,778,200 | 2010-11-30 |
| 3647 | 2010-12-23 | 291,415,000 | 0 | 27.4977 | 1,059,778,200 | 2010-11-30 |
| 3648 | 2010-12-22 | 291,415,000 | -86,000 | 27.4977 | 1,059,778,200 | 2010-11-30 |
| 3649 | 2010-12-21 | 291,501,000 | 2,040,000 | 27.5058 | 1,059,778,200 | 2010-11-30 |
| 3650 | 2010-12-20 | 289,461,000 | -120,000 | 27.3134 | 1,059,778,200 | 2010-11-30 |
| 3651 | 2010-12-17 | 289,581,000 | 0 | 27.3247 | 1,059,778,200 | 2010-11-30 |
| 3652 | 2010-12-16 | 289,581,000 | 0 | 27.3247 | 1,059,778,200 | 2010-11-30 |
| 3653 | 2010-12-15 | 289,581,000 | -74,000 | 27.3247 | 1,059,778,200 | 2010-11-30 |
| 3654 | 2010-12-14 | 289,655,000 | 0 | 27.3317 | 1,059,778,200 | 2010-11-30 |
| 3655 | 2010-12-13 | 289,655,000 | 0 | 27.3317 | 1,059,778,200 | 2010-11-30 |
| 3656 | 2010-12-10 | 289,655,000 | -218,000 | 27.3317 | 1,059,778,200 | 2010-11-30 |
| 3657 | 2010-12-09 | 289,873,000 | 0 | 27.3522 | 1,059,778,200 | 2010-11-30 |
| 3658 | 2010-12-08 | 289,873,000 | 300,000 | 27.3522 | 1,059,778,200 | 2010-11-30 |
| 3659 | 2010-12-07 | 289,573,000 | 1,456,000 | 27.3239 | 1,059,778,200 | 2010-11-30 |
| 3660 | 2010-12-06 | 288,117,000 | 20,000 | 27.1865 | 1,059,778,200 | 2010-11-30 |
| 3661 | 2010-12-03 | 288,097,000 | -60,000 | 27.1847 | 1,059,778,200 | 2010-11-30 |
| 3662 | 2010-12-02 | 288,157,000 | 508,000 | 27.1903 | 1,059,778,200 | 2010-11-30 |
| 3663 | 2010-12-01 | 287,649,000 | 594,000 | 27.1424 | 1,059,778,200 | 2010-11-30 |
| 3664 | 2010-11-30 | 287,055,000 | -288,000 | 27.0863 | 1,059,778,200 | 2010-11-30 |
| 3665 | 2010-11-29 | 287,343,000 | -40,000 | 27.1135 | 1,059,778,200 | 2010-10-31 |
| 3666 | 2010-11-26 | 287,383,000 | -26,000 | 27.1173 | 1,059,778,200 | 2010-10-31 |
| 3667 | 2010-11-25 | 287,409,000 | -20,000 | 27.1197 | 1,059,778,200 | 2010-10-31 |
| 3668 | 2010-11-24 | 287,429,000 | 62,000 | 27.1216 | 1,059,778,200 | 2010-10-31 |
| 3669 | 2010-11-23 | 287,367,000 | 0 | 27.1158 | 1,059,778,200 | 2010-10-31 |
| 3670 | 2010-11-22 | 287,367,000 | -92,000 | 27.1158 | 1,059,778,200 | 2010-10-31 |
| 3671 | 2010-11-19 | 287,459,000 | 94,000 | 27.1244 | 1,059,778,200 | 2010-10-31 |
| 3672 | 2010-11-18 | 287,365,000 | 132,000 | 27.1156 | 1,059,778,200 | 2010-10-31 |
| 3673 | 2010-11-17 | 287,233,000 | -18,000 | 27.1031 | 1,059,778,200 | 2010-10-31 |
| 3674 | 2010-11-16 | 287,251,000 | -1,254,000 | 27.1048 | 1,059,778,200 | 2010-10-31 |
| 3675 | 2010-11-15 | 288,505,000 | 364,000 | 27.2231 | 1,059,778,200 | 2010-10-31 |
| 3676 | 2010-11-12 | 288,141,000 | 96,000 | 27.1888 | 1,059,778,200 | 2010-10-31 |
| 3677 | 2010-11-11 | 288,045,000 | -120,000 | 27.1797 | 1,059,778,200 | 2010-10-31 |
| 3678 | 2010-11-10 | 288,165,000 | -170,000 | 27.1911 | 1,059,778,200 | 2010-10-31 |
| 3679 | 2010-11-09 | 288,335,000 | -134,000 | 27.2071 | 1,059,778,200 | 2010-10-31 |
| 3680 | 2010-11-08 | 288,469,000 | 552,000 | 27.2198 | 1,059,778,200 | 2010-10-31 |
| 3681 | 2010-11-05 | 287,917,000 | 292,000 | 27.1677 | 1,059,778,200 | 2010-10-31 |
| 3682 | 2010-11-04 | 287,625,000 | -100,000 | 27.1401 | 1,059,778,200 | 2010-10-31 |
| 3683 | 2010-11-03 | 287,725,000 | -50,000 | 27.1495 | 1,059,778,200 | 2010-10-31 |
| 3684 | 2010-11-02 | 287,775,000 | 0 | 27.1543 | 1,059,778,200 | 2010-10-31 |
| 3685 | 2010-11-01 | 287,775,000 | -62,000 | 27.1543 | 1,059,778,200 | 2010-10-31 |
| 3686 | 2010-10-29 | 287,837,000 | 56,000 | 27.1601 | 1,059,778,200 | 2010-09-30 |
| 3687 | 2010-10-28 | 287,781,000 | 662,000 | 27.1548 | 1,059,778,200 | 2010-09-30 |
| 3688 | 2010-10-27 | 287,119,000 | 0 | 27.0924 | 1,059,778,200 | 2010-09-30 |
| 3689 | 2010-10-26 | 287,119,000 | 200,000 | 27.0924 | 1,059,778,200 | 2010-09-30 |
| 3690 | 2010-10-25 | 286,919,000 | 0 | 27.0735 | 1,059,778,200 | 2010-09-30 |
| 3691 | 2010-10-22 | 286,919,000 | -40,000 | 27.0735 | 1,059,778,200 | 2010-09-30 |
| 3692 | 2010-10-21 | 286,959,000 | 0 | 27.0773 | 1,059,778,200 | 2010-09-30 |
| 3693 | 2010-10-20 | 286,959,000 | 412,000 | 27.0773 | 1,059,778,200 | 2010-09-30 |
| 3694 | 2010-10-19 | 286,547,000 | 12,000 | 27.0384 | 1,059,778,200 | 2010-09-30 |
| 3695 | 2010-10-18 | 286,535,000 | -100,000 | 27.0373 | 1,059,778,200 | 2010-09-30 |
| 3696 | 2010-10-15 | 286,635,000 | 422,000 | 27.0467 | 1,059,778,200 | 2010-09-30 |
| 3697 | 2010-10-14 | 286,213,000 | 424,000 | 27.0069 | 1,059,778,200 | 2010-09-30 |
| 3698 | 2010-10-13 | 285,789,000 | 20,000 | 26.9669 | 1,059,778,200 | 2010-09-30 |
| 3699 | 2010-10-12 | 285,769,000 | 44,000 | 26.9650 | 1,059,778,200 | 2010-09-30 |
| 3700 | 2010-10-11 | 285,725,000 | 126,000 | 26.9608 | 1,059,778,200 | 2010-09-30 |
| 3701 | 2010-10-08 | 285,599,000 | 562,000 | 26.9489 | 1,059,778,200 | 2010-09-30 |
| 3702 | 2010-10-07 | 285,037,000 | 30,000 | 26.8959 | 1,059,778,200 | 2010-09-30 |
| 3703 | 2010-10-06 | 285,007,000 | 0 | 26.8931 | 1,059,778,200 | 2010-09-30 |
| 3704 | 2010-10-05 | 285,007,000 | 0 | 26.8931 | 1,059,778,200 | 2010-09-30 |
| 3705 | 2010-10-04 | 285,007,000 | -910,000 | 26.8931 | 1,059,778,200 | 2010-09-30 |
| 3706 | 2010-09-30 | 285,917,000 | -334,000 | 26.9789 | 1,059,778,200 | 2010-09-30 |
| 3707 | 2010-09-29 | 286,251,000 | 402,000 | 27.0105 | 1,059,778,200 | 2010-08-31 |
| 3708 | 2010-09-28 | 285,849,000 | 2,000 | 26.9725 | 1,059,778,200 | 2010-08-31 |
| 3709 | 2010-09-27 | 285,847,000 | 0 | 26.9723 | 1,059,778,200 | 2010-08-31 |
| 3710 | 2010-09-24 | 285,847,000 | -10,000 | 26.9723 | 1,059,778,200 | 2010-08-31 |
| 3711 | 2010-09-22 | 285,857,000 | 326,000 | 26.9733 | 1,059,778,200 | 2010-08-31 |
| 3712 | 2010-09-21 | 285,531,000 | 560,000 | 26.9425 | 1,059,778,200 | 2010-08-31 |
| 3713 | 2010-09-20 | 284,971,000 | -228,000 | 26.8897 | 1,059,778,200 | 2010-08-31 |
| 3714 | 2010-09-17 | 285,199,000 | 0 | 26.9112 | 1,059,778,200 | 2010-08-31 |
| 3715 | 2010-09-16 | 285,199,000 | 14,000 | 26.9112 | 1,059,778,200 | 2010-08-31 |
| 3716 | 2010-09-15 | 285,185,000 | -100,000 | 26.9099 | 1,059,778,200 | 2010-08-31 |
| 3717 | 2010-09-14 | 285,285,000 | 0 | 26.9193 | 1,059,778,200 | 2010-08-31 |
| 3718 | 2010-09-13 | 285,285,000 | 0 | 26.9193 | 1,059,778,200 | 2010-08-31 |
| 3719 | 2010-09-10 | 285,285,000 | 0 | 26.9193 | 1,059,778,200 | 2010-08-31 |
| 3720 | 2010-09-09 | 285,285,000 | 390,000 | 26.9193 | 1,059,778,200 | 2010-08-31 |
| 3721 | 2010-09-08 | 284,895,000 | -188,000 | 26.8825 | 1,059,778,200 | 2010-08-31 |
| 3722 | 2010-09-07 | 285,083,000 | -62,000 | 26.9003 | 1,059,778,200 | 2010-08-31 |
| 3723 | 2010-09-06 | 285,145,000 | -132,000 | 26.9061 | 1,059,778,200 | 2010-08-31 |
| 3724 | 2010-09-03 | 285,277,000 | 0 | 26.9186 | 1,059,778,200 | 2010-08-31 |
| 3725 | 2010-09-02 | 285,277,000 | 0 | 26.9186 | 1,059,778,200 | 2010-08-31 |
| 3726 | 2010-09-01 | 285,277,000 | 0 | 26.9186 | 1,059,778,200 | 2010-08-31 |
| 3727 | 2010-08-31 | 285,277,000 | 0 | 26.9186 | 1,059,778,200 | 2010-08-31 |
| 3728 | 2010-08-30 | 285,277,000 | -200,000 | 26.9186 | 1,059,778,200 | 2010-07-31 |
| 3729 | 2010-08-27 | 285,477,000 | -64,000 | 26.9374 | 1,059,778,200 | 2010-07-31 |
| 3730 | 2010-08-26 | 285,541,000 | -198,000 | 26.9435 | 1,059,778,200 | 2010-07-31 |
| 3731 | 2010-08-25 | 285,739,000 | -378,000 | 26.9622 | 1,059,778,200 | 2010-07-31 |
| 3732 | 2010-08-24 | 286,117,000 | -308,000 | 26.9978 | 1,059,778,200 | 2010-07-31 |
| 3733 | 2010-08-23 | 286,425,000 | 0 | 27.0269 | 1,059,778,200 | 2010-07-31 |
| 3734 | 2010-08-20 | 286,425,000 | 320,000 | 27.0269 | 1,059,778,200 | 2010-07-31 |
| 3735 | 2010-08-19 | 286,105,000 | 174,000 | 26.9967 | 1,059,778,200 | 2010-07-31 |
| 3736 | 2010-08-18 | 285,931,000 | -88,000 | 26.9803 | 1,059,778,200 | 2010-07-31 |
| 3737 | 2010-08-17 | 286,019,000 | -196,000 | 26.9886 | 1,059,778,200 | 2010-07-31 |
| 3738 | 2010-08-16 | 286,215,000 | 0 | 27.0071 | 1,059,778,200 | 2010-07-31 |
| 3739 | 2010-08-13 | 286,215,000 | -1,454,000 | 27.0071 | 1,059,778,200 | 2010-07-31 |
| 3740 | 2010-08-12 | 287,669,000 | -102,000 | 27.1443 | 1,059,778,200 | 2010-07-31 |
| 3741 | 2010-08-11 | 287,771,000 | 110,000 | 27.1539 | 1,059,778,200 | 2010-07-31 |
| 3742 | 2010-08-10 | 287,661,000 | 364,000 | 27.1435 | 1,059,778,200 | 2010-07-31 |
| 3743 | 2010-08-09 | 287,297,000 | 0 | 27.1092 | 1,059,778,200 | 2010-07-31 |
| 3744 | 2010-08-06 | 287,297,000 | 0 | 27.1092 | 1,059,778,200 | 2010-07-31 |
| 3745 | 2010-08-05 | 287,297,000 | 0 | 27.1092 | 1,059,778,200 | 2010-07-31 |
| 3746 | 2010-08-04 | 287,297,000 | 86,000 | 27.1092 | 1,059,778,200 | 2010-07-31 |
| 3747 | 2010-08-03 | 287,211,000 | 252,000 | 27.1010 | 1,059,778,200 | 2010-07-31 |
| 3748 | 2010-08-02 | 286,959,000 | 234,000 | 27.0773 | 1,059,778,200 | 2010-07-31 |
| 3749 | 2010-07-30 | 286,725,000 | 50,000 | 27.0552 | 1,059,778,200 | 2010-06-30 |
| 3750 | 2010-07-29 | 286,675,000 | 0 | 27.0505 | 1,059,778,200 | 2010-06-30 |
| 3751 | 2010-07-28 | 286,675,000 | 0 | 27.0505 | 1,059,778,200 | 2010-06-30 |
| 3752 | 2010-07-27 | 286,675,000 | 0 | 27.0505 | 1,059,778,200 | 2010-06-30 |
| 3753 | 2010-07-26 | 286,675,000 | 0 | 27.0505 | 1,059,778,200 | 2010-06-30 |
| 3754 | 2010-07-23 | 286,675,000 | 4,000 | 27.0505 | 1,059,778,200 | 2010-06-30 |
| 3755 | 2010-07-22 | 286,671,000 | 94,000 | 27.0501 | 1,059,778,200 | 2010-06-30 |
| 3756 | 2010-07-21 | 286,577,000 | 0 | 27.0412 | 1,059,778,200 | 2010-06-30 |
| 3757 | 2010-07-20 | 286,577,000 | 0 | 27.0412 | 1,059,778,200 | 2010-06-30 |
| 3758 | 2010-07-19 | 286,577,000 | -40,000 | 27.0412 | 1,059,778,200 | 2010-06-30 |
| 3759 | 2010-07-16 | 286,617,000 | -238,000 | 27.0450 | 1,059,778,200 | 2010-06-30 |
| 3760 | 2010-07-15 | 286,855,000 | 0 | 27.0675 | 1,059,778,200 | 2010-06-30 |
| 3761 | 2010-07-14 | 286,855,000 | -36,000 | 27.0675 | 1,059,778,200 | 2010-06-30 |
| 3762 | 2010-07-13 | 286,891,000 | 308,000 | 27.0709 | 1,059,778,200 | 2010-06-30 |
| 3763 | 2010-07-12 | 286,583,000 | 0 | 27.0418 | 1,059,778,200 | 2010-06-30 |
| 3764 | 2010-07-09 | 286,583,000 | 490,000 | 27.0418 | 1,059,778,200 | 2010-06-30 |
| 3765 | 2010-07-08 | 286,093,000 | -4,000 | 26.9956 | 1,059,778,200 | 2010-06-30 |
| 3766 | 2010-07-07 | 286,097,000 | 0 | 26.9959 | 1,059,778,200 | 2010-06-30 |
| 3767 | 2010-07-06 | 286,097,000 | 0 | 26.9959 | 1,059,778,200 | 2010-06-30 |
| 3768 | 2010-07-05 | 286,097,000 | -172,000 | 26.9959 | 1,059,778,200 | 2010-06-30 |
| 3769 | 2010-07-02 | 286,269,000 | 0 | 27.0122 | 1,059,778,200 | 2010-06-30 |
| 3770 | 2010-06-30 | 286,269,000 | 0 | 27.0122 | 1,059,778,200 | 2010-06-30 |
| 3771 | 2010-06-29 | 286,269,000 | -150,000 | 27.0122 | 1,059,778,200 | 2010-05-31 |
| 3772 | 2010-06-28 | 286,419,000 | 0 | 27.0263 | 1,059,778,200 | 2010-05-31 |
| 3773 | 2010-06-25 | 286,419,000 | -24,000 | 27.0263 | 1,059,778,200 | 2010-05-31 |
| 3774 | 2010-06-24 | 286,443,000 | -796,000 | 27.0286 | 1,059,778,200 | 2010-05-31 |
| 3775 | 2010-06-23 | 287,239,000 | 190,000 | 27.1037 | 1,059,778,200 | 2010-05-31 |
| 3776 | 2010-06-22 | 287,049,000 | 132,000 | 27.0858 | 1,059,778,200 | 2010-05-31 |
| 3777 | 2010-06-21 | 286,917,000 | -4,000 | 27.0733 | 1,059,778,200 | 2010-05-31 |
| 3778 | 2010-06-18 | 286,921,000 | 158,000 | 27.0737 | 1,059,778,200 | 2010-05-31 |
| 3779 | 2010-06-17 | 286,763,000 | 0 | 27.0588 | 1,059,778,200 | 2010-05-31 |
| 3780 | 2010-06-15 | 286,763,000 | -612,000 | 27.0588 | 1,059,778,200 | 2010-05-31 |
| 3781 | 2010-06-14 | 287,375,000 | 382,000 | 27.1165 | 1,059,778,200 | 2010-05-31 |
| 3782 | 2010-06-11 | 286,993,000 | 0 | 27.0805 | 1,059,778,200 | 2010-05-31 |
| 3783 | 2010-06-10 | 286,993,000 | 222,000 | 27.0805 | 1,059,778,200 | 2010-05-31 |
| 3784 | 2010-06-09 | 286,771,000 | 20,000 | 27.0595 | 1,059,778,200 | 2010-05-31 |
| 3785 | 2010-06-08 | 286,751,000 | 134,000 | 27.0576 | 1,059,778,200 | 2010-05-31 |
| 3786 | 2010-06-07 | 286,617,000 | -206,000 | 27.0450 | 1,059,778,200 | 2010-05-31 |
| 3787 | 2010-06-04 | 286,823,000 | -120,000 | 27.0644 | 1,059,778,200 | 2010-05-31 |
| 3788 | 2010-06-03 | 286,943,000 | -240,000 | 27.0758 | 1,059,778,200 | 2010-05-31 |
| 3789 | 2010-06-02 | 287,183,000 | 34,000 | 27.0984 | 1,059,778,200 | 2010-05-31 |
| 3790 | 2010-06-01 | 287,149,000 | -190,000 | 27.0952 | 1,059,778,200 | 2010-05-31 |
| 3791 | 2010-05-31 | 287,339,000 | 372,000 | 27.1131 | 1,059,778,200 | 2010-05-31 |
| 3792 | 2010-05-28 | 286,967,000 | -66,000 | 27.0780 | 1,059,778,200 | 2010-04-30 |
| 3793 | 2010-05-27 | 287,033,000 | -966,000 | 27.0843 | 1,059,778,200 | 2010-04-30 |
| 3794 | 2010-05-26 | 287,999,000 | 400,000 | 27.1754 | 1,059,778,200 | 2010-04-30 |
| 3795 | 2010-05-25 | 287,599,000 | 46,000 | 27.1377 | 1,059,778,200 | 2010-04-30 |
| 3796 | 2010-05-24 | 287,553,000 | -26,000 | 27.1333 | 1,059,778,200 | 2010-04-30 |
| 3797 | 2010-05-20 | 287,579,000 | -172,000 | 27.1358 | 1,059,778,200 | 2010-04-30 |
| 3798 | 2010-05-19 | 287,751,000 | 976,000 | 27.1520 | 1,059,778,200 | 2010-04-30 |
| 3799 | 2010-05-18 | 286,775,000 | 1,070,000 | 27.0599 | 1,059,778,200 | 2010-04-30 |
| 3800 | 2010-05-17 | 285,705,000 | -514,000 | 26.9589 | 1,059,778,200 | 2010-04-30 |
| 3801 | 2010-05-14 | 286,219,000 | -1,622,000 | 27.0074 | 1,059,778,200 | 2010-04-30 |
| 3802 | 2010-05-13 | 287,841,000 | -594,000 | 27.1605 | 1,059,778,200 | 2010-04-30 |
| 3803 | 2010-05-12 | 288,435,000 | 0 | 27.2165 | 1,059,778,200 | 2010-04-30 |
| 3804 | 2010-05-11 | 288,435,000 | -390,000 | 27.2165 | 1,059,778,200 | 2010-04-30 |
| 3805 | 2010-05-10 | 288,825,000 | 2,730,000 | 27.2533 | 1,059,778,200 | 2010-04-30 |
| 3806 | 2010-05-07 | 286,095,000 | 464,000 | 26.9957 | 1,059,778,200 | 2010-04-30 |
| 3807 | 2010-05-06 | 285,631,000 | 1,542,000 | 26.9520 | 1,059,778,200 | 2010-04-30 |
| 3808 | 2010-05-05 | 284,089,000 | 562,000 | 26.8065 | 1,059,778,200 | 2010-04-30 |
| 3809 | 2010-05-04 | 283,527,000 | 1,690,000 | 26.7534 | 1,059,778,200 | 2010-04-30 |
| 3810 | 2010-05-03 | 281,837,000 | -6,792,000 | 26.5940 | 1,059,778,200 | 2010-04-30 |
| 3811 | 2010-04-30 | 288,629,000 | 2,958,000 | 27.2348 | 1,059,778,200 | 2010-04-30 |
| 3812 | 2010-04-29 | 285,671,000 | -13,874,000 | 26.9557 | 1,059,778,200 | 2010-03-31 |
| 3813 | 2010-04-28 | 299,545,000 | 672,000 | 28.2649 | 1,059,778,200 | 2010-03-31 |
| 3814 | 2010-04-27 | 298,873,000 | 0 | 28.2015 | 1,059,778,200 | 2010-03-31 |
| 3815 | 2010-04-26 | 298,873,000 | 46,000 | 28.2015 | 1,059,778,200 | 2010-03-31 |
| 3816 | 2010-04-23 | 298,827,000 | 2,106,000 | 28.1971 | 1,059,778,200 | 2010-03-31 |
| 3817 | 2010-04-22 | 296,721,000 | 160,000 | 27.9984 | 1,059,778,200 | 2010-03-31 |
| 3818 | 2010-04-21 | 296,561,000 | 60,000 | 27.9833 | 1,059,778,200 | 2010-03-31 |
| 3819 | 2010-04-20 | 296,501,000 | 20,000 | 27.9776 | 1,059,778,200 | 2010-03-31 |
| 3820 | 2010-04-19 | 296,481,000 | 668,000 | 27.9758 | 1,059,778,200 | 2010-03-31 |
| 3821 | 2010-04-16 | 295,813,000 | 106,000 | 27.9127 | 1,059,778,200 | 2010-03-31 |
| 3822 | 2010-04-15 | 295,707,000 | 0 | 27.9027 | 1,059,778,200 | 2010-03-31 |
| 3823 | 2010-04-14 | 295,707,000 | 0 | 27.9027 | 1,059,778,200 | 2010-03-31 |
| 3824 | 2010-04-13 | 295,707,000 | 100,000 | 27.9027 | 1,059,778,200 | 2010-03-31 |
| 3825 | 2010-04-12 | 295,607,000 | 400,000 | 27.8933 | 1,059,778,200 | 2010-03-31 |
| 3826 | 2010-04-09 | 295,207,000 | 0 | 27.8555 | 1,059,778,200 | 2010-03-31 |
| 3827 | 2010-04-08 | 295,207,000 | 304,000 | 27.8555 | 1,059,778,200 | 2010-03-31 |
| 3828 | 2010-04-07 | 294,903,000 | 378,000 | 27.8269 | 1,059,778,200 | 2010-03-31 |
| 3829 | 2010-04-01 | 294,525,000 | 242,000 | 27.7912 | 1,059,778,200 | 2010-03-31 |
| 3830 | 2010-03-31 | 294,283,000 | 1,130,000 | 27.7684 | 1,059,778,200 | 2010-03-31 |
| 3831 | 2010-03-30 | 293,153,000 | -272,000 | 27.6617 | 1,059,778,200 | 2010-02-28 |
| 3832 | 2010-03-29 | 293,425,000 | 210,000 | 27.6874 | 1,059,778,200 | 2010-02-28 |
| 3833 | 2010-03-26 | 293,215,000 | 440,000 | 27.6676 | 1,059,778,200 | 2010-02-28 |
| 3834 | 2010-03-25 | 292,775,000 | 3,116,000 | 27.6261 | 1,059,778,200 | 2010-02-28 |
| 3835 | 2010-03-24 | 289,659,000 | 400,000 | 27.3320 | 1,059,778,200 | 2010-02-28 |
| 3836 | 2010-03-23 | 289,259,000 | -104,000 | 27.2943 | 1,059,778,200 | 2010-02-28 |
| 3837 | 2010-03-22 | 289,363,000 | -398,000 | 27.3041 | 1,059,778,200 | 2010-02-28 |
| 3838 | 2010-03-19 | 289,761,000 | -32,000 | 27.3417 | 1,059,778,200 | 2010-02-28 |
| 3839 | 2010-03-18 | 289,793,000 | 0 | 27.3447 | 1,059,778,200 | 2010-02-28 |
| 3840 | 2010-03-17 | 289,793,000 | 0 | 27.3447 | 1,059,778,200 | 2010-02-28 |
| 3841 | 2010-03-16 | 289,793,000 | -482,000 | 27.3447 | 1,059,778,200 | 2010-02-28 |
| 3842 | 2010-03-15 | 290,275,000 | 0 | 27.3902 | 1,059,778,200 | 2010-02-28 |
| 3843 | 2010-03-12 | 290,275,000 | 0 | 27.3902 | 1,059,778,200 | 2010-02-28 |
| 3844 | 2010-03-11 | 290,275,000 | -10,000 | 27.3902 | 1,059,778,200 | 2010-02-28 |
| 3845 | 2010-03-10 | 290,285,000 | 1,040,000 | 27.3911 | 1,059,778,200 | 2010-02-28 |
| 3846 | 2010-03-09 | 289,245,000 | -320,000 | 27.2930 | 1,059,778,200 | 2010-02-28 |
| 3847 | 2010-03-08 | 289,565,000 | 0 | 27.3232 | 1,059,778,200 | 2010-02-28 |
| 3848 | 2010-03-05 | 289,565,000 | 300,000 | 27.3232 | 1,059,778,200 | 2010-02-28 |
| 3849 | 2010-03-04 | 289,265,000 | 150,000 | 27.2949 | 1,059,778,200 | 2010-02-28 |
| 3850 | 2010-03-03 | 289,115,000 | -26,000 | 27.2807 | 1,059,778,200 | 2010-02-28 |
| 3851 | 2010-03-02 | 289,141,000 | -100,000 | 27.2832 | 1,059,778,200 | 2010-02-28 |
| 3852 | 2010-03-01 | 289,241,000 | 0 | 27.2926 | 1,059,778,200 | 2010-02-28 |
| 3853 | 2010-02-26 | 289,241,000 | 90,000 | 27.2926 | 1,059,778,200 | 2010-01-31 |
| 3854 | 2010-02-25 | 289,151,000 | 280,000 | 27.2841 | 1,059,778,200 | 2010-01-31 |
| 3855 | 2010-02-24 | 288,871,000 | -10,000 | 27.2577 | 1,059,778,200 | 2010-01-31 |
| 3856 | 2010-02-23 | 288,881,000 | -30,000 | 27.2586 | 1,059,778,200 | 2010-01-31 |
| 3857 | 2010-02-22 | 288,911,000 | 0 | 27.2615 | 1,059,778,200 | 2010-01-31 |
| 3858 | 2010-02-19 | 288,911,000 | 270,000 | 27.2615 | 1,059,778,200 | 2010-01-31 |
| 3859 | 2010-02-18 | 288,641,000 | 300,000 | 27.2360 | 1,059,778,200 | 2010-01-31 |
| 3860 | 2010-02-17 | 288,341,000 | 0 | 27.2077 | 1,059,778,200 | 2010-01-31 |
| 3861 | 2010-02-12 | 288,341,000 | 0 | 27.2077 | 1,059,778,200 | 2010-01-31 |
| 3862 | 2010-02-11 | 288,341,000 | 0 | 27.2077 | 1,059,778,200 | 2010-01-31 |
| 3863 | 2010-02-10 | 288,341,000 | 0 | 27.2077 | 1,059,778,200 | 2010-01-31 |
| 3864 | 2010-02-09 | 288,341,000 | 10,000 | 27.2077 | 1,059,778,200 | 2010-01-31 |
| 3865 | 2010-02-08 | 288,331,000 | -130,000 | 27.2067 | 1,059,778,200 | 2010-01-31 |
| 3866 | 2010-02-05 | 288,461,000 | 0 | 27.2190 | 1,059,778,200 | 2010-01-31 |
| 3867 | 2010-02-04 | 288,461,000 | 0 | 27.2190 | 1,059,778,200 | 2010-01-31 |
| 3868 | 2010-02-03 | 288,461,000 | 108,000 | 27.2190 | 1,059,778,200 | 2010-01-31 |
| 3869 | 2010-02-02 | 288,353,000 | 0 | 27.2088 | 1,059,778,200 | 2010-01-31 |
| 3870 | 2010-02-01 | 288,353,000 | -20,000 | 27.2088 | 1,059,778,200 | 2010-01-31 |
| 3871 | 2010-01-29 | 288,373,000 | -2,000 | 27.2107 | 1,059,778,200 | 2009-12-31 |
| 3872 | 2010-01-28 | 288,375,000 | 20,000 | 27.2109 | 1,059,778,200 | 2009-12-31 |
| 3873 | 2010-01-27 | 288,355,000 | -154,000 | 27.2090 | 1,059,778,200 | 2009-12-31 |
| 3874 | 2010-01-26 | 288,509,000 | -256,000 | 27.2235 | 1,059,778,200 | 2009-12-31 |
| 3875 | 2010-01-25 | 288,765,000 | -454,000 | 27.2477 | 1,059,778,200 | 2009-12-31 |
| 3876 | 2010-01-22 | 289,219,000 | -260,000 | 27.2905 | 1,059,778,200 | 2009-12-31 |
| 3877 | 2010-01-21 | 289,479,000 | 0 | 27.3151 | 1,059,778,200 | 2009-12-31 |
| 3878 | 2010-01-20 | 289,479,000 | 54,000 | 27.3151 | 1,059,778,200 | 2009-12-31 |
| 3879 | 2010-01-19 | 289,425,000 | -188,000 | 27.3100 | 1,059,778,200 | 2009-12-31 |
| 3880 | 2010-01-18 | 289,613,000 | 0 | 27.3277 | 1,059,778,200 | 2009-12-31 |
| 3881 | 2010-01-15 | 289,613,000 | -16,000 | 27.3277 | 1,059,778,200 | 2009-12-31 |
| 3882 | 2010-01-14 | 289,629,000 | 142,000 | 27.3292 | 1,059,778,200 | 2009-12-31 |
| 3883 | 2010-01-13 | 289,487,000 | -136,000 | 27.3158 | 1,059,778,200 | 2009-12-31 |
| 3884 | 2010-01-12 | 289,623,000 | 246,000 | 27.3286 | 1,059,778,200 | 2009-12-31 |
| 3885 | 2010-01-11 | 289,377,000 | -296,000 | 27.3054 | 1,059,778,200 | 2009-12-31 |
| 3886 | 2010-01-08 | 289,673,000 | -390,000 | 27.3334 | 1,059,778,200 | 2009-12-31 |
| 3887 | 2010-01-07 | 290,063,000 | 74,000 | 27.3702 | 1,059,778,200 | 2009-12-31 |
| 3888 | 2010-01-06 | 289,989,000 | 900,000 | 27.3632 | 1,059,778,200 | 2009-12-31 |
| 3889 | 2010-01-05 | 289,089,000 | -232,000 | 27.2783 | 1,059,778,200 | 2009-12-31 |
| 3890 | 2010-01-04 | 289,321,000 | 104,000 | 27.3001 | 1,059,778,200 | 2009-12-31 |
| 3891 | 2009-12-31 | 289,217,000 | 0 | 27.2903 | 1,059,778,200 | 2009-12-31 |
| 3892 | 2009-12-30 | 289,217,000 | -22,000 | 27.2903 | 1,059,778,200 | 2009-11-30 |
| 3893 | 2009-12-29 | 289,239,000 | -40,000 | 27.2924 | 1,059,778,200 | 2009-11-30 |
| 3894 | 2009-12-28 | 289,279,000 | 36,000 | 27.2962 | 1,059,778,200 | 2009-11-30 |
| 3895 | 2009-12-24 | 289,243,000 | 0 | 27.2928 | 1,059,778,200 | 2009-11-30 |
| 3896 | 2009-12-23 | 289,243,000 | 92,000 | 27.2928 | 1,059,778,200 | 2009-11-30 |
| 3897 | 2009-12-22 | 289,151,000 | -1,452,000 | 27.2841 | 1,059,778,200 | 2009-11-30 |
| 3898 | 2009-12-21 | 290,603,000 | -1,036,000 | 27.4211 | 1,059,778,200 | 2009-11-30 |
| 3899 | 2009-12-18 | 291,639,000 | 104,000 | 27.5189 | 1,059,778,200 | 2009-11-30 |
| 3900 | 2009-12-17 | 291,535,000 | 0 | 27.5091 | 1,059,778,200 | 2009-11-30 |
| 3901 | 2009-12-16 | 291,535,000 | 0 | 27.5091 | 1,059,778,200 | 2009-11-30 |
| 3902 | 2009-12-15 | 291,535,000 | -420,000 | 27.5091 | 1,059,778,200 | 2009-11-30 |
| 3903 | 2009-12-14 | 291,955,000 | -542,000 | 27.5487 | 1,059,778,200 | 2009-11-30 |
| 3904 | 2009-12-11 | 292,497,000 | -132,000 | 27.5998 | 1,059,778,200 | 2009-11-30 |
| 3905 | 2009-12-10 | 292,629,000 | 300,000 | 27.6123 | 1,059,778,200 | 2009-11-30 |
| 3906 | 2009-12-09 | 292,329,000 | -60,000 | 27.5840 | 1,059,778,200 | 2009-11-30 |
| 3907 | 2009-12-08 | 292,389,000 | -932,000 | 27.5896 | 1,059,778,200 | 2009-11-30 |
| 3908 | 2009-12-07 | 293,321,000 | 442,000 | 27.6776 | 1,059,778,200 | 2009-11-30 |
| 3909 | 2009-12-04 | 292,879,000 | -1,100,000 | 27.6359 | 1,059,778,200 | 2009-11-30 |
| 3910 | 2009-12-03 | 293,979,000 | 296,000 | 27.7397 | 1,059,778,200 | 2009-11-30 |
| 3911 | 2009-12-02 | 293,683,000 | 54,000 | 27.7117 | 1,059,778,200 | 2009-11-30 |
| 3912 | 2009-12-01 | 293,629,000 | -792,000 | 27.7066 | 1,059,778,200 | 2009-11-30 |
| 3913 | 2009-11-30 | 294,421,000 | -952,000 | 27.7814 | 1,059,778,200 | 2009-11-30 |
| 3914 | 2009-11-27 | 295,373,000 | -20,000 | 27.8712 | 1,059,778,200 | 2009-10-31 |
| 3915 | 2009-11-26 | 295,393,000 | -350,000 | 27.8731 | 1,059,778,200 | 2009-10-31 |
| 3916 | 2009-11-25 | 295,743,000 | -60,000 | 27.9061 | 1,059,778,200 | 2009-10-31 |
| 3917 | 2009-11-24 | 295,803,000 | 12,000 | 27.9118 | 1,059,778,200 | 2009-10-31 |
| 3918 | 2009-11-23 | 295,791,000 | 50,000 | 27.9107 | 1,059,778,200 | 2009-10-31 |
| 3919 | 2009-11-20 | 295,741,000 | -270,000 | 27.9059 | 1,059,778,200 | 2009-10-31 |
| 3920 | 2009-11-19 | 296,011,000 | 0 | 27.9314 | 1,059,778,200 | 2009-10-31 |
| 3921 | 2009-11-18 | 296,011,000 | 100,000 | 27.9314 | 1,059,778,200 | 2009-10-31 |
| 3922 | 2009-11-17 | 295,911,000 | 0 | 27.9220 | 1,059,778,200 | 2009-10-31 |
| 3923 | 2009-11-16 | 295,911,000 | 122,000 | 27.9220 | 1,059,778,200 | 2009-10-31 |
| 3924 | 2009-11-13 | 295,789,000 | 124,000 | 27.9105 | 1,059,778,200 | 2009-10-31 |
| 3925 | 2009-11-12 | 295,665,000 | 0 | 27.8988 | 1,059,778,200 | 2009-10-31 |
| 3926 | 2009-11-11 | 295,665,000 | 582,000 | 27.8988 | 1,059,778,200 | 2009-10-31 |
| 3927 | 2009-11-10 | 295,083,000 | 42,000 | 27.8438 | 1,059,778,200 | 2009-10-31 |
| 3928 | 2009-11-09 | 295,041,000 | 1,208,000 | 27.8399 | 1,059,778,200 | 2009-10-31 |
| 3929 | 2009-11-06 | 293,833,000 | -78,000 | 27.7259 | 1,059,778,200 | 2009-10-31 |
| 3930 | 2009-11-05 | 293,911,000 | 2,180,000 | 27.7333 | 1,059,778,200 | 2009-10-31 |
| 3931 | 2009-11-04 | 291,731,000 | 0 | 27.5276 | 1,059,778,200 | 2009-10-31 |
| 3932 | 2009-11-03 | 291,731,000 | 0 | 27.5276 | 1,059,778,200 | 2009-10-31 |
| 3933 | 2009-11-02 | 291,731,000 | 0 | 27.5276 | 1,059,778,200 | 2009-10-31 |
| 3934 | 2009-10-30 | 291,731,000 | 0 | 27.5276 | 1,059,778,200 | 2009-09-30 |
| 3935 | 2009-10-29 | 291,731,000 | 0 | 27.5276 | 1,059,778,200 | 2009-09-30 |
| 3936 | 2009-10-28 | 291,731,000 | 0 | 27.5276 | 1,059,778,200 | 2009-09-30 |
| 3937 | 2009-10-27 | 291,731,000 | 0 | 27.5276 | 1,059,778,200 | 2009-09-30 |
| 3938 | 2009-10-23 | 291,731,000 | 0 | 27.5276 | 1,059,778,200 | 2009-09-30 |
| 3939 | 2009-10-22 | 291,731,000 | -332,000 | 27.5276 | 1,059,778,200 | 2009-09-30 |
| 3940 | 2009-10-21 | 292,063,000 | -410,000 | 27.5589 | 1,059,778,200 | 2009-09-30 |
| 3941 | 2009-10-20 | 292,473,000 | 0 | 27.5976 | 1,059,778,200 | 2009-09-30 |
| 3942 | 2009-10-19 | 292,473,000 | -190,000 | 27.5976 | 1,059,778,200 | 2009-09-30 |
| 3943 | 2009-10-16 | 292,663,000 | 0 | 27.6155 | 1,059,778,200 | 2009-09-30 |
| 3944 | 2009-10-15 | 292,663,000 | 0 | 27.6155 | 1,059,778,200 | 2009-09-30 |
| 3945 | 2009-10-14 | 292,663,000 | 0 | 27.6155 | 1,059,778,200 | 2009-09-30 |
| 3946 | 2009-10-13 | 292,663,000 | -10,000 | 27.6155 | 1,059,778,200 | 2009-09-30 |
| 3947 | 2009-10-12 | 292,673,000 | 0 | 27.6164 | 1,059,778,200 | 2009-09-30 |
| 3948 | 2009-10-09 | 292,673,000 | 0 | 27.6164 | 1,059,778,200 | 2009-09-30 |
| 3949 | 2009-10-08 | 292,673,000 | 0 | 27.6164 | 1,059,778,200 | 2009-09-30 |
| 3950 | 2009-10-07 | 292,673,000 | 0 | 27.6164 | 1,059,778,200 | 2009-09-30 |
| 3951 | 2009-10-06 | 292,673,000 | 0 | 27.6164 | 1,059,778,200 | 2009-09-30 |
| 3952 | 2009-10-05 | 292,673,000 | 30,000 | 27.6164 | 1,059,778,200 | 2009-09-30 |
| 3953 | 2009-10-02 | 292,643,000 | 300,000 | 27.6136 | 1,059,778,200 | 2009-09-30 |
| 3954 | 2009-09-30 | 292,343,000 | 0 | 27.5853 | 1,059,778,200 | 2009-09-30 |
| 3955 | 2009-09-29 | 292,343,000 | 0 | 27.5853 | 1,059,778,200 | 2009-08-31 |
| 3956 | 2009-09-28 | 292,343,000 | 0 | 27.5853 | 1,059,778,200 | 2009-08-31 |
| 3957 | 2009-09-25 | 292,343,000 | 0 | 27.5853 | 1,059,778,200 | 2009-08-31 |
| 3958 | 2009-09-24 | 292,343,000 | 100,000 | 27.5853 | 1,059,778,200 | 2009-08-31 |
| 3959 | 2009-09-23 | 292,243,000 | 0 | 27.5759 | 1,059,778,200 | 2009-08-31 |
| 3960 | 2009-09-22 | 292,243,000 | 100,000 | 27.5759 | 1,059,778,200 | 2009-08-31 |
| 3961 | 2009-09-21 | 292,143,000 | -10,000 | 27.5664 | 1,059,778,200 | 2009-08-31 |
| 3962 | 2009-09-18 | 292,153,000 | 0 | 27.5674 | 1,059,778,200 | 2009-08-31 |
| 3963 | 2009-09-17 | 292,153,000 | 0 | 27.5674 | 1,059,778,200 | 2009-08-31 |
| 3964 | 2009-09-16 | 292,153,000 | 0 | 27.5674 | 1,059,778,200 | 2009-08-31 |
| 3965 | 2009-09-15 | 292,153,000 | -30,000 | 27.5674 | 1,059,778,200 | 2009-08-31 |
| 3966 | 2009-09-14 | 292,183,000 | -120,000 | 27.5702 | 1,059,778,200 | 2009-08-31 |
| 3967 | 2009-09-11 | 292,303,000 | 0 | 27.5815 | 1,059,778,200 | 2009-08-31 |
| 3968 | 2009-09-10 | 292,303,000 | 20,000 | 27.5815 | 1,059,778,200 | 2009-08-31 |
| 3969 | 2009-09-09 | 292,283,000 | 0 | 27.5796 | 1,059,778,200 | 2009-08-31 |
| 3970 | 2009-09-08 | 292,283,000 | 0 | 27.5796 | 1,059,778,200 | 2009-08-31 |
| 3971 | 2009-09-07 | 292,283,000 | 96,000 | 27.5796 | 1,059,778,200 | 2009-08-31 |
| 3972 | 2009-09-04 | 292,187,000 | 0 | 27.5706 | 1,059,778,200 | 2009-08-31 |
| 3973 | 2009-09-03 | 292,187,000 | 0 | 27.5706 | 1,059,778,200 | 2009-08-31 |
| 3974 | 2009-09-02 | 292,187,000 | 0 | 27.5706 | 1,059,778,200 | 2009-08-31 |
| 3975 | 2009-09-01 | 292,187,000 | -106,000 | 27.5706 | 1,059,778,200 | 2009-08-31 |
| 3976 | 2009-08-31 | 292,293,000 | 198,000 | 27.5806 | 1,059,778,200 | 2009-08-31 |
| 3977 | 2009-08-28 | 292,095,000 | 100,000 | 27.5619 | 1,059,778,200 | 2009-07-31 |
| 3978 | 2009-08-27 | 291,995,000 | 0 | 27.5525 | 1,059,778,200 | 2009-07-31 |
| 3979 | 2009-08-26 | 291,995,000 | -80,000 | 27.5525 | 1,059,778,200 | 2009-07-31 |
| 3980 | 2009-08-25 | 292,075,000 | 0 | 27.5600 | 1,059,778,200 | 2009-07-31 |
| 3981 | 2009-08-24 | 292,075,000 | 0 | 27.5600 | 1,059,778,200 | 2009-07-31 |
| 3982 | 2009-08-21 | 292,075,000 | 100,000 | 27.5600 | 1,059,778,200 | 2009-07-31 |
| 3983 | 2009-08-20 | 291,975,000 | 0 | 27.5506 | 1,059,778,200 | 2009-07-31 |
| 3984 | 2009-08-19 | 291,975,000 | 0 | 27.5506 | 1,059,778,200 | 2009-07-31 |
| 3985 | 2009-08-18 | 291,975,000 | 252,000 | 27.5506 | 1,059,778,200 | 2009-07-31 |
| 3986 | 2009-08-17 | 291,723,000 | 684,000 | 27.5268 | 1,059,778,200 | 2009-07-31 |
| 3987 | 2009-08-14 | 291,039,000 | 506,000 | 27.4623 | 1,059,778,200 | 2009-07-31 |
| 3988 | 2009-08-13 | 290,533,000 | 72,000 | 27.4145 | 1,059,778,200 | 2009-07-31 |
| 3989 | 2009-08-12 | 290,461,000 | 0 | 27.4077 | 1,059,778,200 | 2009-07-31 |
| 3990 | 2009-08-11 | 290,461,000 | -58,000 | 27.4077 | 1,059,778,200 | 2009-07-31 |
| 3991 | 2009-08-10 | 290,519,000 | 0 | 27.4132 | 1,059,778,200 | 2009-07-31 |
| 3992 | 2009-08-07 | 290,519,000 | 992,000 | 27.4132 | 1,059,778,200 | 2009-07-31 |
| 3993 | 2009-08-06 | 289,527,000 | 10,000 | 27.3196 | 1,059,778,200 | 2009-07-31 |
| 3994 | 2009-08-05 | 289,517,000 | 0 | 27.3186 | 1,059,778,200 | 2009-07-31 |
| 3995 | 2009-08-04 | 289,517,000 | -196,000 | 27.3186 | 1,059,778,200 | 2009-07-31 |
| 3996 | 2009-08-03 | 289,713,000 | -462,000 | 27.3371 | 1,059,778,200 | 2009-07-31 |
| 3997 | 2009-07-31 | 290,175,000 | 120,000 | 27.3807 | 1,059,778,200 | 2009-07-31 |
| 3998 | 2009-07-30 | 290,055,000 | 200,000 | 27.3694 | 1,059,778,200 | 2009-06-30 |
| 3999 | 2009-07-29 | 289,855,000 | 440,000 | 27.3505 | 1,059,778,200 | 2009-06-30 |
| 4000 | 2009-07-28 | 289,415,000 | 250,000 | 27.3090 | 1,059,778,200 | 2009-06-30 |
| 4001 | 2009-07-27 | 289,165,000 | -310,000 | 27.2854 | 1,059,778,200 | 2009-06-30 |
| 4002 | 2009-07-24 | 289,475,000 | -212,000 | 27.3147 | 1,059,778,200 | 2009-06-30 |
| 4003 | 2009-07-23 | 289,687,000 | -280,000 | 27.3347 | 1,059,778,200 | 2009-06-30 |
| 4004 | 2009-07-22 | 289,967,000 | -2,000 | 27.3611 | 1,059,778,200 | 2009-06-30 |
| 4005 | 2009-07-21 | 289,969,000 | -100,000 | 27.3613 | 1,059,778,200 | 2009-06-30 |
| 4006 | 2009-07-20 | 290,069,000 | -50,000 | 27.3707 | 1,059,778,200 | 2009-06-30 |
| 4007 | 2009-07-17 | 290,119,000 | 1,048,000 | 27.3754 | 1,059,778,200 | 2009-06-30 |
| 4008 | 2009-07-16 | 289,071,000 | 1,150,000 | 27.2766 | 1,059,778,200 | 2009-06-30 |
| 4009 | 2009-07-15 | 287,921,000 | 0 | 27.1680 | 1,059,778,200 | 2009-06-30 |
| 4010 | 2009-07-14 | 287,921,000 | 0 | 27.1680 | 1,059,778,200 | 2009-06-30 |
| 4011 | 2009-07-13 | 287,921,000 | -20,000 | 27.1680 | 1,059,778,200 | 2009-06-30 |
| 4012 | 2009-07-10 | 287,941,000 | 552,000 | 27.1699 | 1,059,778,200 | 2009-06-30 |
| 4013 | 2009-07-09 | 287,389,000 | 0 | 27.1178 | 1,059,778,200 | 2009-06-30 |
| 4014 | 2009-07-08 | 287,389,000 | 80,000 | 27.1178 | 1,059,778,200 | 2009-06-30 |
| 4015 | 2009-07-07 | 287,309,000 | -180,000 | 27.1103 | 1,059,778,200 | 2009-06-30 |
| 4016 | 2009-07-06 | 287,489,000 | 0 | 27.1273 | 1,059,778,200 | 2009-06-30 |
| 4017 | 2009-07-03 | 287,489,000 | 304,000 | 27.1273 | 1,059,778,200 | 2009-06-30 |
| 4018 | 2009-07-02 | 287,185,000 | 0 | 27.0986 | 1,059,778,200 | 2009-06-30 |
| 4019 | 2009-06-30 | 287,185,000 | 0 | 27.0986 | 1,059,778,200 | 2009-06-30 |
| 4020 | 2009-06-29 | 287,185,000 | 64,000 | 27.0986 | 1,059,778,200 | 2009-05-31 |
| 4021 | 2009-06-26 | 287,121,000 | 0 | 27.0926 | 1,059,778,200 | 2009-05-31 |
| 4022 | 2009-06-25 | 287,121,000 | -102,000 | 27.0926 | 1,059,778,200 | 2009-05-31 |
| 4023 | 2009-06-24 | 287,223,000 | -448,000 | 27.1022 | 1,059,778,200 | 2009-05-31 |
| 4024 | 2009-06-23 | 287,671,000 | -2,000 | 27.1445 | 1,059,778,200 | 2009-05-31 |
| 4025 | 2009-06-22 | 287,673,000 | 100,000 | 27.1446 | 1,059,778,200 | 2009-05-31 |
| 4026 | 2009-06-19 | 287,573,000 | 154,000 | 27.1352 | 1,059,778,200 | 2009-05-31 |
| 4027 | 2009-06-18 | 287,419,000 | 180,000 | 27.1207 | 1,059,778,200 | 2009-05-31 |
| 4028 | 2009-06-17 | 287,239,000 | 0 | 27.1037 | 1,059,778,200 | 2009-05-31 |
| 4029 | 2009-06-16 | 287,239,000 | 20,000 | 27.1037 | 1,059,778,200 | 2009-05-31 |
| 4030 | 2009-06-15 | 287,219,000 | -244,000 | 27.1018 | 1,059,778,200 | 2009-05-31 |
| 4031 | 2009-06-12 | 287,463,000 | -270,000 | 27.1248 | 1,059,778,200 | 2009-05-31 |
| 4032 | 2009-06-11 | 287,733,000 | -1,136,000 | 27.1503 | 1,059,778,200 | 2009-05-31 |
| 4033 | 2009-06-10 | 288,869,000 | -368,000 | 27.2575 | 1,059,778,200 | 2009-05-31 |
| 4034 | 2009-06-09 | 289,237,000 | -520,000 | 27.2922 | 1,059,778,200 | 2009-05-31 |
| 4035 | 2009-06-08 | 289,757,000 | 552,000 | 27.3413 | 1,059,778,200 | 2009-05-31 |
| 4036 | 2009-06-05 | 289,205,000 | 40,000 | 27.2892 | 1,059,778,200 | 2009-05-31 |
| 4037 | 2009-06-04 | 289,165,000 | 208,000 | 27.2854 | 1,059,778,200 | 2009-05-31 |
| 4038 | 2009-06-03 | 288,957,000 | -770,000 | 27.2658 | 1,059,778,200 | 2009-05-31 |
| 4039 | 2009-06-02 | 289,727,000 | 318,000 | 27.3385 | 1,059,778,200 | 2009-05-31 |
| 4040 | 2009-06-01 | 289,409,000 | 1,168,000 | 27.3085 | 1,059,778,200 | 2009-05-31 |
| 4041 | 2009-05-29 | 288,241,000 | -240,000 | 27.1982 | 1,059,778,200 | 2009-04-30 |
| 4042 | 2009-05-27 | 288,481,000 | -350,000 | 27.2209 | 1,059,778,200 | 2009-04-30 |
| 4043 | 2009-05-26 | 288,831,000 | 2,334,000 | 27.2539 | 1,059,778,200 | 2009-04-30 |
| 4044 | 2009-05-25 | 286,497,000 | 4,000 | 27.0337 | 1,059,778,200 | 2009-04-30 |
| 4045 | 2009-05-22 | 286,493,000 | -920,000 | 27.0333 | 1,059,778,200 | 2009-04-30 |
| 4046 | 2009-05-21 | 287,413,000 | 1,030,000 | 27.1201 | 1,059,778,200 | 2009-04-30 |
| 4047 | 2009-05-20 | 286,383,000 | -2,426,000 | 27.0229 | 1,059,778,200 | 2009-04-30 |
| 4048 | 2009-05-19 | 288,809,000 | -86,000 | 27.2518 | 1,059,778,200 | 2009-04-30 |
| 4049 | 2009-05-18 | 288,895,000 | -500,000 | 27.2599 | 1,059,778,200 | 2009-04-30 |
| 4050 | 2009-05-15 | 289,395,000 | -602,000 | 27.3071 | 1,059,778,200 | 2009-04-30 |
| 4051 | 2009-05-14 | 289,997,000 | 88,000 | 27.3639 | 1,059,778,200 | 2009-04-30 |
| 4052 | 2009-05-13 | 289,909,000 | -724,000 | 27.3556 | 1,059,778,200 | 2009-04-30 |
| 4053 | 2009-05-12 | 290,633,000 | -1,250,000 | 27.4239 | 1,059,778,200 | 2009-04-30 |
| 4054 | 2009-05-11 | 291,883,000 | -590,000 | 27.5419 | 1,059,778,200 | 2009-04-30 |
| 4055 | 2009-05-08 | 292,473,000 | -94,000 | 27.5976 | 1,059,778,200 | 2009-04-30 |
| 4056 | 2009-05-07 | 292,567,000 | -3,720,000 | 27.6064 | 1,059,778,200 | 2009-04-30 |
| 4057 | 2009-05-06 | 296,287,000 | -400,000 | 27.9575 | 1,059,778,200 | 2009-04-30 |
| 4058 | 2009-05-05 | 296,687,000 | 1,400,000 | 27.9952 | 1,059,778,200 | 2009-04-30 |
| 4059 | 2009-05-04 | 295,287,000 | 0 | 27.8631 | 1,059,778,200 | 2009-04-30 |
| 4060 | 2009-04-30 | 295,287,000 | 0 | 27.8631 | 1,059,778,200 | 2009-04-30 |
| 4061 | 2009-04-29 | 295,287,000 | 800,000 | 27.8631 | 1,059,778,200 | 2009-03-31 |
| 4062 | 2009-04-28 | 294,487,000 | -400,000 | 27.7876 | 1,059,778,200 | 2009-03-31 |
| 4063 | 2009-04-27 | 294,887,000 | 0 | 27.8254 | 1,059,778,200 | 2009-03-31 |
| 4064 | 2009-04-24 | 294,887,000 | 140,000 | 27.8254 | 1,059,778,200 | 2009-03-31 |
| 4065 | 2009-04-23 | 294,747,000 | 272,000 | 27.8121 | 1,059,778,200 | 2009-03-31 |
| 4066 | 2009-04-22 | 294,475,000 | -646,000 | 27.7865 | 1,059,778,200 | 2009-03-31 |
| 4067 | 2009-04-21 | 295,121,000 | 1,028,000 | 27.8474 | 1,059,778,200 | 2009-03-31 |
| 4068 | 2009-04-20 | 294,093,000 | -200,000 | 27.7504 | 1,059,778,200 | 2009-03-31 |
| 4069 | 2009-04-17 | 294,293,000 | -610,000 | 27.7693 | 1,059,778,200 | 2009-03-31 |
| 4070 | 2009-04-16 | 294,903,000 | 1,800,000 | 27.8269 | 1,059,778,200 | 2009-03-31 |
| 4071 | 2009-04-15 | 293,103,000 | 0 | 27.6570 | 1,059,778,200 | 2009-03-31 |
| 4072 | 2009-04-14 | 293,103,000 | 0 | 27.6570 | 1,059,778,200 | 2009-03-31 |
| 4073 | 2009-04-09 | 293,103,000 | 0 | 27.6570 | 1,059,778,200 | 2009-03-31 |
| 4074 | 2009-04-08 | 293,103,000 | 400,000 | 27.6570 | 1,059,778,200 | 2009-03-31 |
| 4075 | 2009-04-07 | 292,703,000 | -1,840,000 | 27.6193 | 1,059,778,200 | 2009-03-31 |
| 4076 | 2009-04-06 | 294,543,000 | 1,000,000 | 27.7929 | 1,059,778,200 | 2009-03-31 |
| 4077 | 2009-04-03 | 293,543,000 | 20,000 | 27.6985 | 1,059,778,200 | 2009-03-31 |
| 4078 | 2009-04-02 | 293,523,000 | 0 | 27.6966 | 1,059,778,200 | 2009-03-31 |
| 4079 | 2009-04-01 | 293,523,000 | 0 | 27.6966 | 1,059,778,200 | 2009-03-31 |
| 4080 | 2009-03-31 | 293,523,000 | -200,000 | 27.6966 | 1,059,778,200 | 2009-03-31 |
| 4081 | 2009-03-30 | 293,723,000 | -1,200,000 | 27.7155 | 1,059,778,200 | 2009-02-28 |
| 4082 | 2009-03-27 | 294,923,000 | 0 | 27.8287 | 1,059,778,200 | 2009-02-28 |
| 4083 | 2009-03-26 | 294,923,000 | -240,000 | 27.8287 | 1,059,778,200 | 2009-02-28 |
| 4084 | 2009-03-25 | 295,163,000 | 0 | 27.8514 | 1,059,778,200 | 2009-02-28 |
| 4085 | 2009-03-24 | 295,163,000 | 0 | 27.8514 | 1,059,778,200 | 2009-02-28 |
| 4086 | 2009-03-23 | 295,163,000 | 0 | 27.8514 | 1,059,778,200 | 2009-02-28 |
| 4087 | 2009-03-20 | 295,163,000 | 0 | 27.8514 | 1,059,778,200 | 2009-02-28 |
| 4088 | 2009-03-19 | 295,163,000 | 0 | 27.8514 | 1,059,778,200 | 2009-02-28 |
| 4089 | 2009-03-18 | 295,163,000 | -100,000 | 27.8514 | 1,059,778,200 | 2009-02-28 |
| 4090 | 2009-03-17 | 295,263,000 | -402,000 | 27.8608 | 1,059,778,200 | 2009-02-28 |
| 4091 | 2009-03-16 | 295,665,000 | 0 | 27.8988 | 1,059,778,200 | 2009-02-28 |
| 4092 | 2009-03-13 | 295,665,000 | -2,000 | 27.8988 | 1,059,778,200 | 2009-02-28 |
| 4093 | 2009-03-12 | 295,667,000 | 0 | 27.8990 | 1,059,778,200 | 2009-02-28 |
| 4094 | 2009-03-11 | 295,667,000 | 0 | 27.8990 | 1,059,778,200 | 2009-02-28 |
| 4095 | 2009-03-10 | 295,667,000 | 0 | 27.8990 | 1,059,778,200 | 2009-02-28 |
| 4096 | 2009-03-09 | 295,667,000 | 0 | 27.8990 | 1,059,778,200 | 2009-02-28 |
| 4097 | 2009-03-06 | 295,667,000 | 200,000 | 27.8990 | 1,059,778,200 | 2009-02-28 |
| 4098 | 2009-03-05 | 295,467,000 | 0 | 27.8801 | 1,059,778,200 | 2009-02-28 |
| 4099 | 2009-03-04 | 295,467,000 | 0 | 27.8801 | 1,059,778,200 | 2009-02-28 |
| 4100 | 2009-03-03 | 295,467,000 | 0 | 27.8801 | 1,059,778,200 | 2009-02-28 |
| 4101 | 2009-03-02 | 295,467,000 | 274,000 | 27.8801 | 1,059,778,200 | 2009-02-28 |
| 4102 | 2009-02-27 | 295,193,000 | -1,094,000 | 27.8542 | 1,059,778,200 | 2009-01-31 |
| 4103 | 2009-02-26 | 296,287,000 | 0 | 27.9575 | 1,059,778,200 | 2009-01-31 |
| 4104 | 2009-02-25 | 296,287,000 | 0 | 27.9575 | 1,059,778,200 | 2009-01-31 |
| 4105 | 2009-02-24 | 296,287,000 | 562,000 | 27.9575 | 1,059,778,200 | 2009-01-31 |
| 4106 | 2009-02-23 | 295,725,000 | 0 | 27.9044 | 1,059,778,200 | 2009-01-31 |
| 4107 | 2009-02-20 | 295,725,000 | 450,000 | 27.9044 | 1,059,778,200 | 2009-01-31 |
| 4108 | 2009-02-19 | 295,275,000 | -340,000 | 27.8620 | 1,059,778,200 | 2009-01-31 |
| 4109 | 2009-02-18 | 295,615,000 | -2,894,000 | 27.8940 | 1,059,778,200 | 2009-01-31 |
| 4110 | 2009-02-17 | 298,509,000 | -222,000 | 28.1671 | 1,059,778,200 | 2009-01-31 |
| 4111 | 2009-02-16 | 298,731,000 | -282,000 | 28.1881 | 1,059,778,200 | 2009-01-31 |
| 4112 | 2009-02-13 | 299,013,000 | -18,000 | 28.2147 | 1,059,778,200 | 2009-01-31 |
| 4113 | 2009-02-12 | 299,031,000 | 0 | 28.2164 | 1,059,778,200 | 2009-01-31 |
| 4114 | 2009-02-11 | 299,031,000 | 0 | 28.2164 | 1,059,778,200 | 2009-01-31 |
| 4115 | 2009-02-10 | 299,031,000 | -200,000 | 28.2164 | 1,059,778,200 | 2009-01-31 |
| 4116 | 2009-02-09 | 299,231,000 | -952,000 | 28.2352 | 1,059,778,200 | 2009-01-31 |
| 4117 | 2009-02-06 | 300,183,000 | 2,000 | 28.3251 | 1,059,778,200 | 2009-01-31 |
| 4118 | 2009-02-05 | 300,181,000 | 0 | 28.3249 | 1,059,778,200 | 2009-01-31 |
| 4119 | 2009-02-04 | 300,181,000 | 0 | 28.3249 | 1,059,778,200 | 2009-01-31 |
| 4120 | 2009-02-03 | 300,181,000 | 0 | 28.3249 | 1,059,778,200 | 2009-01-31 |
| 4121 | 2009-02-02 | 300,181,000 | 0 | 28.3249 | 1,059,778,200 | 2009-01-31 |
| 4122 | 2009-01-30 | 300,181,000 | 0 | 28.3249 | 1,059,778,200 | 2008-12-31 |
| 4123 | 2009-01-29 | 300,181,000 | 0 | 28.3249 | 1,059,778,200 | 2008-12-31 |
| 4124 | 2009-01-23 | 300,181,000 | 118,000 | 28.3249 | 1,059,778,200 | 2008-12-31 |
| 4125 | 2009-01-22 | 300,063,000 | 182,000 | 28.3138 | 1,059,778,200 | 2008-12-31 |
| 4126 | 2009-01-21 | 299,881,000 | 0 | 28.2966 | 1,059,778,200 | 2008-12-31 |
| 4127 | 2009-01-20 | 299,881,000 | -1,000,000 | 28.2966 | 1,059,778,200 | 2008-12-31 |
| 4128 | 2009-01-19 | 300,881,000 | 0 | 28.3909 | 1,059,778,200 | 2008-12-31 |
| 4129 | 2009-01-16 | 300,881,000 | 996,000 | 28.3909 | 1,059,778,200 | 2008-12-31 |
| 4130 | 2009-01-15 | 299,885,000 | 0 | 28.2970 | 1,059,778,200 | 2008-12-31 |
| 4131 | 2009-01-14 | 299,885,000 | 0 | 28.2970 | 1,059,778,200 | 2008-12-31 |
| 4132 | 2009-01-13 | 299,885,000 | 0 | 28.2970 | 1,059,778,200 | 2008-12-31 |
| 4133 | 2009-01-12 | 299,885,000 | 0 | 28.2970 | 1,059,778,200 | 2008-12-31 |
| 4134 | 2009-01-09 | 299,885,000 | 0 | 28.2970 | 1,059,778,200 | 2008-12-31 |
| 4135 | 2009-01-08 | 299,885,000 | 0 | 28.2970 | 1,059,778,200 | 2008-12-31 |
| 4136 | 2009-01-07 | 299,885,000 | 0 | 28.2970 | 1,059,778,200 | 2008-12-31 |
| 4137 | 2009-01-06 | 299,885,000 | 0 | 28.2970 | 1,059,778,200 | 2008-12-31 |
| 4138 | 2009-01-05 | 299,885,000 | 2,000 | 28.2970 | 1,059,778,200 | 2008-12-31 |
| 4139 | 2009-01-02 | 299,883,000 | -100,000 | 28.2968 | 1,059,778,200 | 2008-12-31 |
| 4140 | 2008-12-30 | 299,983,000 | 500,000 | 28.3062 | 1,059,778,200 | 2008-11-30 |
| 4141 | 2008-12-29 | 299,483,000 | 1,038,000 | 28.2590 | 1,059,778,200 | 2008-11-30 |
| 4142 | 2008-12-23 | 298,445,000 | -200,000 | 28.1611 | 1,059,778,200 | 2008-11-30 |
| 4143 | 2008-12-22 | 298,645,000 | 106,000 | 28.1800 | 1,059,778,200 | 2008-11-30 |
| 4144 | 2008-12-19 | 298,539,000 | -440,000 | 28.1700 | 1,059,778,200 | 2008-11-30 |
| 4145 | 2008-12-18 | 298,979,000 | 40,000 | 28.2115 | 1,059,778,200 | 2008-11-30 |
| 4146 | 2008-12-17 | 298,939,000 | 0 | 28.2077 | 1,059,778,200 | 2008-11-30 |
| 4147 | 2008-12-16 | 298,939,000 | 0 | 28.2077 | 1,059,778,200 | 2008-11-30 |
| 4148 | 2008-12-15 | 298,939,000 | 0 | 28.2077 | 1,059,778,200 | 2008-11-30 |
| 4149 | 2008-12-12 | 298,939,000 | -1,000,000 | 28.2077 | 1,059,778,200 | 2008-11-30 |
| 4150 | 2008-12-11 | 299,939,000 | -1,600,000 | 28.3021 | 1,059,778,200 | 2008-11-30 |
| 4151 | 2008-12-10 | 301,539,000 | 0 | 28.4530 | 1,059,778,200 | 2008-11-30 |
| 4152 | 2008-12-09 | 301,539,000 | 0 | 28.4530 | 1,059,778,200 | 2008-11-30 |
| 4153 | 2008-12-08 | 301,539,000 | -200,000 | 28.4530 | 1,059,778,200 | 2008-11-30 |
| 4154 | 2008-12-05 | 301,739,000 | 62,000 | 28.4719 | 1,059,778,200 | 2008-11-30 |
| 4155 | 2008-12-04 | 301,677,000 | -298,000 | 28.4661 | 1,059,778,200 | 2008-11-30 |
| 4156 | 2008-12-03 | 301,975,000 | 0 | 28.4942 | 1,059,778,200 | 2008-11-30 |
| 4157 | 2008-12-02 | 301,975,000 | 0 | 28.4942 | 1,059,778,200 | 2008-11-30 |
| 4158 | 2008-12-01 | 301,975,000 | -1,100,000 | 28.4942 | 1,059,778,200 | 2008-11-30 |
| 4159 | 2008-11-28 | 303,075,000 | -208,000 | 28.5980 | 1,059,778,200 | 2008-10-31 |
| 4160 | 2008-11-27 | 303,283,000 | 0 | 28.6176 | 1,059,778,200 | 2008-10-31 |
| 4161 | 2008-11-26 | 303,283,000 | 460,000 | 28.6176 | 1,059,778,200 | 2008-10-31 |
| 4162 | 2008-11-25 | 302,823,000 | 0 | 28.5742 | 1,059,778,200 | 2008-10-31 |
| 4163 | 2008-11-24 | 302,823,000 | 0 | 28.5742 | 1,059,778,200 | 2008-10-31 |
| 4164 | 2008-11-21 | 302,823,000 | -500,000 | 28.5742 | 1,059,778,200 | 2008-10-31 |
| 4165 | 2008-11-20 | 303,323,000 | -700,000 | 28.6214 | 1,059,778,200 | 2008-10-31 |
| 4166 | 2008-11-19 | 304,023,000 | -1,510,000 | 28.6874 | 1,059,778,200 | 2008-10-31 |
| 4167 | 2008-11-18 | 305,533,000 | 0 | 28.8299 | 1,059,778,200 | 2008-10-31 |
| 4168 | 2008-11-17 | 305,533,000 | -1,040,000 | 28.8299 | 1,059,778,200 | 2008-10-31 |
| 4169 | 2008-11-14 | 306,573,000 | 0 | 28.9280 | 1,059,778,200 | 2008-10-31 |
| 4170 | 2008-11-13 | 306,573,000 | 100,000 | 28.9280 | 1,059,778,200 | 2008-10-31 |
| 4171 | 2008-11-12 | 306,473,000 | 0 | 28.9186 | 1,059,778,200 | 2008-10-31 |
| 4172 | 2008-11-11 | 306,473,000 | 0 | 28.9186 | 1,059,778,200 | 2008-10-31 |
| 4173 | 2008-11-10 | 306,473,000 | 0 | 28.9186 | 1,059,778,200 | 2008-10-31 |
| 4174 | 2008-11-07 | 306,473,000 | -190,000 | 28.9186 | 1,059,778,200 | 2008-10-31 |
| 4175 | 2008-11-06 | 306,663,000 | 0 | 28.9365 | 1,059,778,200 | 2008-10-31 |
| 4176 | 2008-11-05 | 306,663,000 | 0 | 28.9365 | 1,059,778,200 | 2008-10-31 |
| 4177 | 2008-11-04 | 306,663,000 | 0 | 28.9365 | 1,059,778,200 | 2008-10-31 |
| 4178 | 2008-11-03 | 306,663,000 | 0 | 28.9365 | 1,059,778,200 | 2008-10-31 |
| 4179 | 2008-10-31 | 306,663,000 | 36,310,000 | 28.9365 | 1,059,778,200 | 2008-10-31 |
| 4180 | 2008-10-30 | 270,353,000 | 0 | 25.5103 | 1,059,778,200 | 2008-09-30 |
| 4181 | 2008-10-29 | 270,353,000 | 0 | 25.5103 | 1,059,778,200 | 2008-09-30 |
| 4182 | 2008-10-28 | 270,353,000 | 0 | 25.5103 | 1,059,778,200 | 2008-09-30 |
| 4183 | 2008-10-27 | 270,353,000 | -428,000 | 25.5103 | 1,059,778,200 | 2008-09-30 |
| 4184 | 2008-10-24 | 270,781,000 | 300,000 | 25.5507 | 1,059,778,200 | 2008-09-30 |
| 4185 | 2008-10-23 | 270,481,000 | 0 | 25.5224 | 1,059,778,200 | 2008-09-30 |
| 4186 | 2008-10-22 | 270,481,000 | -98,000 | 25.5224 | 1,059,778,200 | 2008-09-30 |
| 4187 | 2008-10-21 | 270,579,000 | 0 | 25.5317 | 1,059,778,200 | 2008-09-30 |
| 4188 | 2008-10-20 | 270,579,000 | 2,000 | 25.5317 | 1,059,778,200 | 2008-09-30 |
| 4189 | 2008-10-17 | 270,577,000 | 0 | 25.5315 | 1,059,778,200 | 2008-09-30 |
| 4190 | 2008-10-16 | 270,577,000 | -100,000 | 25.5315 | 1,059,778,200 | 2008-09-30 |
| 4191 | 2008-10-15 | 270,677,000 | 0 | 25.5409 | 1,059,778,200 | 2008-09-30 |
| 4192 | 2008-10-14 | 270,677,000 | 0 | 25.5409 | 1,059,778,200 | 2008-09-30 |
| 4193 | 2008-10-13 | 270,677,000 | 0 | 25.5409 | 1,059,778,200 | 2008-09-30 |
| 4194 | 2008-10-10 | 270,677,000 | 0 | 25.5409 | 1,059,778,200 | 2008-09-30 |
| 4195 | 2008-10-09 | 270,677,000 | 0 | 25.5409 | 1,059,778,200 | 2008-09-30 |
| 4196 | 2008-10-08 | 270,677,000 | 0 | 25.5409 | 1,059,778,200 | 2008-09-30 |
| 4197 | 2008-10-06 | 270,677,000 | 0 | 25.5409 | 1,059,778,200 | 2008-09-30 |
| 4198 | 2008-10-03 | 270,677,000 | 0 | 25.5409 | 1,059,778,200 | 2008-09-30 |
| 4199 | 2008-10-02 | 270,677,000 | 0 | 25.5409 | 1,059,778,200 | 2008-09-30 |
| 4200 | 2008-09-30 | 270,677,000 | -110,000 | 25.5409 | 1,059,778,200 | 2008-09-30 |
| 4201 | 2008-09-29 | 270,787,000 | -600,000 | 25.5513 | 1,059,778,200 | 2008-08-31 |
| 4202 | 2008-09-26 | 271,387,000 | 0 | 25.6079 | 1,059,778,200 | 2008-08-31 |
| 4203 | 2008-09-25 | 271,387,000 | 20,000 | 25.6079 | 1,059,778,200 | 2008-08-31 |
| 4204 | 2008-09-24 | 271,367,000 | -40,000 | 25.6060 | 1,059,778,200 | 2008-08-31 |
| 4205 | 2008-09-23 | 271,407,000 | -246,000 | 25.6098 | 1,059,778,200 | 2008-08-31 |
| 4206 | 2008-09-22 | 271,653,000 | 0 | 25.6330 | 1,059,778,200 | 2008-08-31 |
| 4207 | 2008-09-19 | 271,653,000 | 0 | 25.6330 | 1,059,778,200 | 2008-08-31 |
| 4208 | 2008-09-18 | 271,653,000 | -10,000 | 25.6330 | 1,059,778,200 | 2008-08-31 |
| 4209 | 2008-09-17 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4210 | 2008-09-16 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4211 | 2008-09-12 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4212 | 2008-09-11 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4213 | 2008-09-10 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4214 | 2008-09-09 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4215 | 2008-09-08 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4216 | 2008-09-05 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4217 | 2008-09-04 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4218 | 2008-09-03 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4219 | 2008-09-02 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4220 | 2008-09-01 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-08-31 |
| 4221 | 2008-08-29 | 271,663,000 | 0 | 25.6339 | 1,059,778,200 | 2008-07-31 |
| 4222 | 2008-08-28 | 271,663,000 | -36,310,000 | 25.6339 | 1,059,778,200 | 2008-07-31 |
| 4223 | 2008-08-27 | 307,973,000 | 0 | 29.0601 | 1,059,778,200 | 2008-07-31 |
| 4224 | 2008-08-26 | 307,973,000 | 0 | 29.0601 | 1,059,778,200 | 2008-07-31 |
| 4225 | 2008-08-25 | 307,973,000 | 0 | 29.0601 | 1,059,778,200 | 2008-07-31 |
| 4226 | 2008-08-21 | 307,973,000 | 0 | 29.0601 | 1,059,778,200 | 2008-07-31 |
| 4227 | 2008-08-20 | 307,973,000 | 0 | 29.0601 | 1,059,778,200 | 2008-07-31 |
| 4228 | 2008-08-19 | 307,973,000 | 0 | 29.0601 | 1,059,778,200 | 2008-07-31 |
| 4229 | 2008-08-18 | 307,973,000 | 0 | 29.0601 | 1,059,778,200 | 2008-07-31 |
| 4230 | 2008-08-15 | 307,973,000 | 166,000 | 29.0601 | 1,059,778,200 | 2008-07-31 |
| 4231 | 2008-08-14 | 307,807,000 | 0 | 29.0445 | 1,059,778,200 | 2008-07-31 |
| 4232 | 2008-08-13 | 307,807,000 | 0 | 29.0445 | 1,059,778,200 | 2008-07-31 |
| 4233 | 2008-08-12 | 307,807,000 | 0 | 29.0445 | 1,059,778,200 | 2008-07-31 |
| 4234 | 2008-08-11 | 307,807,000 | 0 | 29.0445 | 1,059,778,200 | 2008-07-31 |
| 4235 | 2008-08-08 | 307,807,000 | 0 | 29.0445 | 1,059,778,200 | 2008-07-31 |
| 4236 | 2008-08-07 | 307,807,000 | 0 | 29.0445 | 1,059,778,200 | 2008-07-31 |
| 4237 | 2008-08-05 | 307,807,000 | 0 | 29.0445 | 1,059,778,200 | 2008-07-31 |
| 4238 | 2008-08-04 | 307,807,000 | 0 | 29.0445 | 1,059,778,200 | 2008-07-31 |
| 4239 | 2008-08-01 | 307,807,000 | 0 | 29.0445 | 1,059,778,200 | 2008-07-31 |
| 4240 | 2008-07-31 | 307,807,000 | 0 | 29.0445 | 1,059,778,200 | 2008-07-31 |
| 4241 | 2008-07-30 | 307,807,000 | -40,000 | 29.0445 | 1,059,778,200 | 2008-06-30 |
| 4242 | 2008-07-29 | 307,847,000 | 200,000 | 29.0482 | 1,059,778,200 | 2008-06-30 |
| 4243 | 2008-07-28 | 307,647,000 | -200,000 | 29.0294 | 1,059,778,200 | 2008-06-30 |
| 4244 | 2008-07-25 | 307,847,000 | 0 | 29.0482 | 1,059,778,200 | 2008-06-30 |
| 4245 | 2008-07-24 | 307,847,000 | 0 | 29.0482 | 1,059,778,200 | 2008-06-30 |
| 4246 | 2008-07-23 | 307,847,000 | 0 | 29.0482 | 1,059,778,200 | 2008-06-30 |
| 4247 | 2008-07-22 | 307,847,000 | 0 | 29.0482 | 1,059,778,200 | 2008-06-30 |
| 4248 | 2008-07-21 | 307,847,000 | 0 | 29.0482 | 1,059,778,200 | 2008-06-30 |
| 4249 | 2008-07-18 | 307,847,000 | 76,000 | 29.0482 | 1,059,778,200 | 2008-06-30 |
| 4250 | 2008-07-17 | 307,771,000 | 0 | 29.0411 | 1,059,778,200 | 2008-06-30 |
| 4251 | 2008-07-16 | 307,771,000 | 0 | 29.0411 | 1,059,778,200 | 2008-06-30 |
| 4252 | 2008-07-15 | 307,771,000 | 250,000 | 29.0411 | 1,059,778,200 | 2008-06-30 |
| 4253 | 2008-07-14 | 307,521,000 | 0 | 29.0175 | 1,059,778,200 | 2008-06-30 |
| 4254 | 2008-07-11 | 307,521,000 | 100,000 | 29.0175 | 1,059,778,200 | 2008-06-30 |
| 4255 | 2008-07-10 | 307,421,000 | 0 | 29.0081 | 1,059,778,200 | 2008-06-30 |
| 4256 | 2008-07-09 | 307,421,000 | 0 | 29.0081 | 1,059,778,200 | 2008-06-30 |
| 4257 | 2008-07-08 | 307,421,000 | 0 | 29.0081 | 1,059,778,200 | 2008-06-30 |
| 4258 | 2008-07-07 | 307,421,000 | 0 | 29.0081 | 1,059,778,200 | 2008-06-30 |
| 4259 | 2008-07-04 | 307,421,000 | 0 | 29.0081 | 1,059,778,200 | 2008-06-30 |
| 4260 | 2008-07-03 | 307,421,000 | -150,000 | 29.0081 | 1,059,778,200 | 2008-06-30 |
| 4261 | 2008-07-02 | 307,571,000 | -110,000 | 29.0222 | 1,059,778,200 | 2008-06-30 |
| 4262 | 2008-06-30 | 307,681,000 | -450,000 | 29.0326 | 1,059,778,200 | 2008-06-30 |
| 4263 | 2008-06-27 | 308,131,000 | 0 | 29.0750 | 1,059,778,200 | 2008-05-31 |
| 4264 | 2008-06-26 | 308,131,000 | 0 | 29.0750 | 1,059,778,200 | 2008-05-31 |
| 4265 | 2008-06-25 | 308,131,000 | -50,000 | 29.0750 | 1,059,778,200 | 2008-05-31 |
| 4266 | 2008-06-24 | 308,181,000 | 0 | 29.0798 | 1,059,778,200 | 2008-05-31 |
| 4267 | 2008-06-23 | 308,181,000 | 52,000 | 29.0798 | 1,059,778,200 | 2008-05-31 |
| 4268 | 2008-06-20 | 308,129,000 | -150,000 | 29.0749 | 1,059,778,200 | 2008-05-31 |
| 4269 | 2008-06-19 | 308,279,000 | 0 | 29.0890 | 1,059,778,200 | 2008-05-31 |
| 4270 | 2008-06-18 | 308,279,000 | 0 | 29.0890 | 1,059,778,200 | 2008-05-31 |
| 4271 | 2008-06-17 | 308,279,000 | 0 | 29.0890 | 1,059,778,200 | 2008-05-31 |
| 4272 | 2008-06-16 | 308,279,000 | 0 | 29.0890 | 1,059,778,200 | 2008-05-31 |
| 4273 | 2008-06-13 | 308,279,000 | 0 | 29.0890 | 1,059,778,200 | 2008-05-31 |
| 4274 | 2008-06-12 | 308,279,000 | 250,000 | 29.0890 | 1,059,778,200 | 2008-05-31 |
| 4275 | 2008-06-11 | 308,029,000 | 0 | 29.0654 | 1,059,778,200 | 2008-05-31 |
| 4276 | 2008-06-10 | 308,029,000 | 0 | 29.0654 | 1,059,778,200 | 2008-05-31 |
| 4277 | 2008-06-06 | 308,029,000 | 0 | 29.0654 | 1,059,778,200 | 2008-05-31 |
| 4278 | 2008-06-05 | 308,029,000 | 0 | 29.0654 | 1,059,778,200 | 2008-05-31 |
| 4279 | 2008-06-04 | 308,029,000 | -10,000 | 29.0654 | 1,059,778,200 | 2008-05-31 |
| 4280 | 2008-06-03 | 308,039,000 | -34,000 | 29.0664 | 1,059,778,200 | 2008-05-31 |
| 4281 | 2008-06-02 | 308,073,000 | 100,000 | 29.0696 | 1,059,778,200 | 2008-05-31 |
| 4282 | 2008-05-30 | 307,973,000 | 250,000 | 29.0601 | 1,059,778,200 | 2008-04-30 |
| 4283 | 2008-05-29 | 307,723,000 | 0 | 29.0365 | 1,059,778,200 | 2008-04-30 |
| 4284 | 2008-05-28 | 307,723,000 | 0 | 29.0365 | 1,059,778,200 | 2008-04-30 |
| 4285 | 2008-05-27 | 307,723,000 | -250,000 | 29.0365 | 1,059,778,200 | 2008-04-30 |
| 4286 | 2008-05-26 | 307,973,000 | -50,000 | 29.0601 | 1,059,778,200 | 2008-04-30 |
| 4287 | 2008-05-23 | 308,023,000 | -50,000 | 29.0649 | 1,059,778,200 | 2008-04-30 |
| 4288 | 2008-05-22 | 308,073,000 | 0 | 29.0696 | 1,059,778,200 | 2008-04-30 |
| 4289 | 2008-05-21 | 308,073,000 | 0 | 29.0696 | 1,059,778,200 | 2008-04-30 |
| 4290 | 2008-05-20 | 308,073,000 | 0 | 29.0696 | 1,059,778,200 | 2008-04-30 |
| 4291 | 2008-05-19 | 308,073,000 | 0 | 29.0696 | 1,059,778,200 | 2008-04-30 |
| 4292 | 2008-05-16 | 308,073,000 | -50,000 | 29.0696 | 1,059,778,200 | 2008-04-30 |
| 4293 | 2008-05-15 | 308,123,000 | 0 | 29.0743 | 1,059,778,200 | 2008-04-30 |
| 4294 | 2008-05-14 | 308,123,000 | -6,380,000 | 29.0743 | 1,059,778,200 | 2008-04-30 |
| 4295 | 2008-05-13 | 314,503,000 | 70,000 | 29.6763 | 1,059,778,200 | 2008-04-30 |
| 4296 | 2008-05-09 | 314,433,000 | -98,000 | 29.6697 | 1,059,778,200 | 2008-04-30 |
| 4297 | 2008-05-08 | 314,531,000 | 0 | 29.6789 | 1,059,778,200 | 2008-04-30 |
| 4298 | 2008-05-07 | 314,531,000 | 0 | 29.6789 | 1,059,778,200 | 2008-04-30 |
| 4299 | 2008-05-06 | 314,531,000 | 0 | 29.6789 | 1,059,778,200 | 2008-04-30 |
| 4300 | 2008-05-05 | 314,531,000 | 0 | 29.6789 | 1,059,778,200 | 2008-04-30 |
| 4301 | 2008-05-02 | 314,531,000 | 0 | 29.6789 | 1,059,778,200 | 2008-04-30 |
| 4302 | 2008-04-30 | 314,531,000 | 0 | 29.6789 | 1,059,778,200 | 2008-04-30 |
| 4303 | 2008-04-29 | 314,531,000 | 0 | 29.6789 | 1,059,778,200 | 2008-03-31 |
| 4304 | 2008-04-28 | 314,531,000 | 0 | 29.6789 | 1,059,778,200 | 2008-03-31 |
| 4305 | 2008-04-25 | 314,531,000 | -40,000 | 29.6789 | 1,059,778,200 | 2008-03-31 |
| 4306 | 2008-04-24 | 314,571,000 | 0 | 29.6827 | 1,059,778,200 | 2008-03-31 |
| 4307 | 2008-04-23 | 314,571,000 | 0 | 29.6827 | 1,059,778,200 | 2008-03-31 |
| 4308 | 2008-04-22 | 314,571,000 | 0 | 29.6827 | 1,059,778,200 | 2008-03-31 |
| 4309 | 2008-04-21 | 314,571,000 | 0 | 29.6827 | 1,059,778,200 | 2008-03-31 |
| 4310 | 2008-04-18 | 314,571,000 | 0 | 29.6827 | 1,059,778,200 | 2008-03-31 |
| 4311 | 2008-04-17 | 314,571,000 | -50,000 | 29.6827 | 1,059,778,200 | 2008-03-31 |
| 4312 | 2008-04-16 | 314,621,000 | 0 | 29.6874 | 1,059,778,200 | 2008-03-31 |
| 4313 | 2008-04-15 | 314,621,000 | 0 | 29.6874 | 1,059,778,200 | 2008-03-31 |
| 4314 | 2008-04-14 | 314,621,000 | 0 | 29.6874 | 1,059,778,200 | 2008-03-31 |
| 4315 | 2008-04-11 | 314,621,000 | 0 | 29.6874 | 1,059,778,200 | 2008-03-31 |
| 4316 | 2008-04-10 | 314,621,000 | 0 | 29.6874 | 1,059,778,200 | 2008-03-31 |
| 4317 | 2008-04-09 | 314,621,000 | 42,000 | 29.6874 | 1,059,778,200 | 2008-03-31 |
| 4318 | 2008-04-08 | 314,579,000 | 70,000 | 29.6835 | 1,059,778,200 | 2008-03-31 |
| 4319 | 2008-04-07 | 314,509,000 | -340,000 | 29.6769 | 1,059,778,200 | 2008-03-31 |
| 4320 | 2008-04-03 | 314,849,000 | -150,000 | 29.7090 | 1,059,778,200 | 2008-03-31 |
| 4321 | 2008-04-02 | 314,999,000 | 0 | 29.7231 | 1,059,778,200 | 2008-03-31 |
| 4322 | 2008-04-01 | 314,999,000 | -104,000 | 29.7231 | 1,059,778,200 | 2008-03-31 |
| 4323 | 2008-03-31 | 315,103,000 | 76,000 | 29.7329 | 1,059,778,200 | 2008-03-31 |
| 4324 | 2008-03-28 | 315,027,000 | 0 | 29.7257 | 1,059,778,200 | 2008-02-29 |
| 4325 | 2008-03-27 | 315,027,000 | 24,000 | 29.7257 | 1,059,778,200 | 2008-02-29 |
| 4326 | 2008-03-26 | 315,003,000 | -100,000 | 29.7235 | 1,059,778,200 | 2008-02-29 |
| 4327 | 2008-03-25 | 315,103,000 | 0 | 29.7329 | 1,059,778,200 | 2008-02-29 |
| 4328 | 2008-03-20 | 315,103,000 | 246,000 | 29.7329 | 1,059,778,200 | 2008-02-29 |
| 4329 | 2008-03-19 | 314,857,000 | 0 | 29.7097 | 1,059,778,200 | 2008-02-29 |
| 4330 | 2008-03-18 | 314,857,000 | 170,000 | 29.7097 | 1,059,778,200 | 2008-02-29 |
| 4331 | 2008-03-17 | 314,687,000 | 0 | 29.6937 | 1,059,778,200 | 2008-02-29 |
| 4332 | 2008-03-14 | 314,687,000 | 0 | 29.6937 | 1,059,778,200 | 2008-02-29 |
| 4333 | 2008-03-13 | 314,687,000 | 0 | 29.6937 | 1,059,778,200 | 2008-02-29 |
| 4334 | 2008-03-12 | 314,687,000 | 0 | 29.6937 | 1,059,778,200 | 2008-02-29 |
| 4335 | 2008-03-11 | 314,687,000 | 0 | 29.6937 | 1,059,778,200 | 2008-02-29 |
| 4336 | 2008-03-10 | 314,687,000 | 0 | 29.6937 | 1,059,778,200 | 2008-02-29 |
| 4337 | 2008-03-07 | 314,687,000 | 0 | 29.6937 | 1,059,778,200 | 2008-02-29 |
| 4338 | 2008-03-06 | 314,687,000 | 0 | 29.6937 | 1,059,778,200 | 2008-02-29 |
| 4339 | 2008-03-05 | 314,687,000 | -146,000 | 29.6937 | 1,059,778,200 | 2008-02-29 |
| 4340 | 2008-03-04 | 314,833,000 | -580,000 | 29.7074 | 1,059,778,200 | 2008-02-29 |
| 4341 | 2008-03-03 | 315,413,000 | 2,000,000 | 29.7622 | 1,059,778,200 | 2008-02-29 |
| 4342 | 2008-02-29 | 313,413,000 | 0 | 29.5735 | 1,059,778,200 | 2008-02-29 |
| 4343 | 2008-02-28 | 313,413,000 | 80,000 | 29.5735 | 1,059,778,200 | 2008-01-31 |
| 4344 | 2008-02-27 | 313,333,000 | 48,000 | 29.5659 | 1,059,778,200 | 2008-01-31 |
| 4345 | 2008-02-26 | 313,285,000 | 10,000 | 29.5614 | 1,059,778,200 | 2008-01-31 |
| 4346 | 2008-02-25 | 313,275,000 | 0 | 29.5604 | 1,059,778,200 | 2008-01-31 |
| 4347 | 2008-02-22 | 313,275,000 | 0 | 29.5604 | 1,059,778,200 | 2008-01-31 |
| 4348 | 2008-02-21 | 313,275,000 | -100,000 | 29.5604 | 1,059,778,200 | 2008-01-31 |
| 4349 | 2008-02-20 | 313,375,000 | 30,000 | 29.5699 | 1,059,778,200 | 2008-01-31 |
| 4350 | 2008-02-19 | 313,345,000 | 0 | 29.5670 | 1,059,778,200 | 2008-01-31 |
| 4351 | 2008-02-18 | 313,345,000 | 0 | 29.5670 | 1,059,778,200 | 2008-01-31 |
| 4352 | 2008-02-15 | 313,345,000 | 26,000 | 29.5670 | 1,059,778,200 | 2008-01-31 |
| 4353 | 2008-02-14 | 313,319,000 | 0 | 29.5646 | 1,059,778,200 | 2008-01-31 |
| 4354 | 2008-02-13 | 313,319,000 | 100,000 | 29.5646 | 1,059,778,200 | 2008-01-31 |
| 4355 | 2008-02-12 | 313,219,000 | -26,000 | 29.5551 | 1,059,778,200 | 2008-01-31 |
| 4356 | 2008-02-11 | 313,245,000 | 0 | 29.5576 | 1,059,778,200 | 2008-01-31 |
| 4357 | 2008-02-06 | 313,245,000 | 0 | 29.5576 | 1,059,778,200 | 2008-01-31 |
| 4358 | 2008-02-05 | 313,245,000 | 0 | 29.5576 | 1,059,778,200 | 2008-01-31 |
| 4359 | 2008-02-04 | 313,245,000 | 0 | 29.5576 | 1,059,778,200 | 2008-01-31 |
| 4360 | 2008-02-01 | 313,245,000 | 0 | 29.5576 | 1,059,778,200 | 2008-01-31 |
| 4361 | 2008-01-31 | 313,245,000 | 0 | 29.5576 | 1,059,778,200 | 2008-01-31 |
| 4362 | 2008-01-30 | 313,245,000 | 0 | 29.5576 | 1,059,778,200 | 2007-12-31 |
| 4363 | 2008-01-29 | 313,245,000 | 30,000 | 29.5576 | 1,059,778,200 | 2007-12-31 |
| 4364 | 2008-01-28 | 313,215,000 | 0 | 29.5548 | 1,059,778,200 | 2007-12-31 |
| 4365 | 2008-01-25 | 313,215,000 | 0 | 29.5548 | 1,059,778,200 | 2007-12-31 |
| 4366 | 2008-01-24 | 313,215,000 | -1,960,000 | 29.5548 | 1,059,778,200 | 2007-12-31 |
| 4367 | 2008-01-23 | 315,175,000 | 738,000 | 29.7397 | 1,059,778,200 | 2007-12-31 |
| 4368 | 2008-01-22 | 314,437,000 | 0 | 29.6701 | 1,059,778,200 | 2007-12-31 |
| 4369 | 2008-01-21 | 314,437,000 | 0 | 29.6701 | 1,059,778,200 | 2007-12-31 |
| 4370 | 2008-01-18 | 314,437,000 | 0 | 29.6701 | 1,059,778,200 | 2007-12-31 |
| 4371 | 2008-01-17 | 314,437,000 | 4,000 | 29.6701 | 1,059,778,200 | 2007-12-31 |
| 4372 | 2008-01-16 | 314,433,000 | 0 | 29.6697 | 1,059,778,200 | 2007-12-31 |
| 4373 | 2008-01-15 | 314,433,000 | 10,000 | 29.6697 | 1,059,778,200 | 2007-12-31 |
| 4374 | 2008-01-14 | 314,423,000 | 14,000 | 29.6688 | 1,059,778,200 | 2007-12-31 |
| 4375 | 2008-01-11 | 314,409,000 | 64,000 | 29.6674 | 1,059,778,200 | 2007-12-31 |
| 4376 | 2008-01-10 | 314,345,000 | -90,000 | 29.6614 | 1,059,778,200 | 2007-12-31 |
| 4377 | 2008-01-09 | 314,435,000 | 0 | 29.6699 | 1,059,778,200 | 2007-12-31 |
| 4378 | 2008-01-08 | 314,435,000 | 0 | 29.6699 | 1,059,778,200 | 2007-12-31 |
| 4379 | 2008-01-07 | 314,435,000 | 120,000 | 29.6699 | 1,059,778,200 | 2007-12-31 |
| 4380 | 2008-01-04 | 314,315,000 | 0 | 29.6586 | 1,059,778,200 | 2007-12-31 |
| 4381 | 2008-01-03 | 314,315,000 | 10,000 | 29.6586 | 1,059,778,200 | 2007-12-31 |
| 4382 | 2008-01-02 | 314,305,000 | 100,000 | 29.6576 | 1,059,778,200 | 2007-12-31 |
| 4383 | 2007-12-31 | 314,205,000 | 0 | 29.6482 | 1,059,778,200 | 2007-12-31 |
| 4384 | 2007-12-28 | 314,205,000 | -62,000 | 29.6482 | 1,059,778,200 | 2007-11-30 |
| 4385 | 2007-12-27 | 314,267,000 | -76,000 | 29.6540 | 1,059,778,200 | 2007-11-30 |
| 4386 | 2007-12-24 | 314,343,000 | 0 | 29.6612 | 1,059,778,200 | 2007-11-30 |
| 4387 | 2007-12-21 | 314,343,000 | 0 | 29.6612 | 1,059,778,200 | 2007-11-30 |
| 4388 | 2007-12-20 | 314,343,000 | 200,000 | 29.6612 | 1,059,778,200 | 2007-11-30 |
| 4389 | 2007-12-19 | 314,143,000 | 10,000 | 29.6423 | 1,059,778,200 | 2007-11-30 |
| 4390 | 2007-12-18 | 314,133,000 | 50,000 | 29.6414 | 1,059,778,200 | 2007-11-30 |
| 4391 | 2007-12-17 | 314,083,000 | 0 | 29.6367 | 1,059,778,200 | 2007-11-30 |
| 4392 | 2007-12-14 | 314,083,000 | 0 | 29.6367 | 1,059,778,200 | 2007-11-30 |
| 4393 | 2007-12-13 | 314,083,000 | -494,000 | 29.6367 | 1,059,778,200 | 2007-11-30 |
| 4394 | 2007-12-12 | 314,577,000 | -46,000 | 29.6833 | 1,059,778,200 | 2007-11-30 |
| 4395 | 2007-12-11 | 314,623,000 | 100,000 | 29.6876 | 1,059,778,200 | 2007-11-30 |
| 4396 | 2007-12-10 | 314,523,000 | 20,000 | 29.6782 | 1,059,778,200 | 2007-11-30 |
| 4397 | 2007-12-07 | 314,503,000 | 30,000 | 29.6763 | 1,059,778,200 | 2007-11-30 |
| 4398 | 2007-12-06 | 314,473,000 | -454,000 | 29.6735 | 1,059,778,200 | 2007-11-30 |
| 4399 | 2007-12-05 | 314,927,000 | 100,000 | 29.7163 | 1,059,778,200 | 2007-11-30 |
| 4400 | 2007-12-04 | 314,827,000 | 170,000 | 29.7069 | 1,059,778,200 | 2007-11-30 |
| 4401 | 2007-12-03 | 314,657,000 | 170,000 | 29.6908 | 1,059,778,200 | 2007-11-30 |
| 4402 | 2007-11-30 | 314,487,000 | 90,000 | 29.6748 | 1,059,778,200 | 2007-11-30 |
| 4403 | 2007-11-29 | 314,397,000 | 50,000 | 29.6663 | 1,059,778,200 | 2007-10-31 |
| 4404 | 2007-11-28 | 314,347,000 | 260,000 | 29.6616 | 1,059,778,200 | 2007-10-31 |
| 4405 | 2007-11-27 | 314,087,000 | 10,000 | 29.6371 | 1,059,778,200 | 2007-10-31 |
| 4406 | 2007-11-26 | 314,077,000 | 0 | 29.6361 | 1,059,778,200 | 2007-10-31 |
| 4407 | 2007-11-23 | 314,077,000 | -380,000 | 29.6361 | 1,059,778,200 | 2007-10-31 |
| 4408 | 2007-11-22 | 314,457,000 | 42,000 | 29.6720 | 1,059,778,200 | 2007-10-31 |
| 4409 | 2007-11-21 | 314,415,000 | -100,000 | 29.6680 | 1,059,778,200 | 2007-10-31 |
| 4410 | 2007-11-20 | 314,515,000 | -38,000 | 29.6774 | 1,059,778,200 | 2007-10-31 |
| 4411 | 2007-11-19 | 314,553,000 | 66,000 | 29.6810 | 1,059,778,200 | 2007-10-31 |
| 4412 | 2007-11-16 | 314,487,000 | 68,000 | 29.6748 | 1,059,778,200 | 2007-10-31 |
| 4413 | 2007-11-15 | 314,419,000 | -1,580,000 | 29.6684 | 1,059,778,200 | 2007-10-31 |
| 4414 | 2007-11-14 | 315,999,000 | -2,000 | 29.8175 | 1,059,778,200 | 2007-10-31 |
| 4415 | 2007-11-13 | 316,001,000 | -200,000 | 29.8177 | 1,059,778,200 | 2007-10-31 |
| 4416 | 2007-11-12 | 316,201,000 | 234,000 | 29.8365 | 1,059,778,200 | 2007-10-31 |
| 4417 | 2007-11-09 | 315,967,000 | -122,000 | 29.8144 | 1,059,778,200 | 2007-10-31 |
| 4418 | 2007-11-08 | 316,089,000 | 30,000 | 29.8260 | 1,059,778,200 | 2007-10-31 |
| 4419 | 2007-11-07 | 316,059,000 | 400,000 | 29.8231 | 1,059,778,200 | 2007-10-31 |
| 4420 | 2007-11-06 | 315,659,000 | 278,000 | 29.7854 | 1,059,778,200 | 2007-10-31 |
| 4421 | 2007-11-05 | 315,381,000 | -1,060,000 | 29.7592 | 1,059,778,200 | 2007-10-31 |
| 4422 | 2007-11-02 | 316,441,000 | -742,000 | 29.8592 | 1,059,778,200 | 2007-10-31 |
| 4423 | 2007-11-01 | 317,183,000 | 10,000 | 29.9292 | 1,059,778,200 | 2007-10-31 |
| 4424 | 2007-10-31 | 317,173,000 | -4,952,000 | 29.9282 | 1,059,778,200 | 2007-10-31 |
| 4425 | 2007-10-30 | 322,125,000 | -1,764,000 | 30.3955 | 1,059,778,200 | 2007-09-30 |
| 4426 | 2007-10-29 | 323,889,000 | 190,000 | 30.5620 | 1,059,778,200 | 2007-09-30 |
| 4427 | 2007-10-26 | 323,699,000 | -98,000 | 30.5440 | 1,059,778,200 | 2007-09-30 |
| 4428 | 2007-10-25 | 323,797,000 | 398,000 | 30.5533 | 1,059,778,200 | 2007-09-30 |
| 4429 | 2007-10-24 | 323,399,000 | -128,000 | 30.5157 | 1,059,778,200 | 2007-09-30 |
| 4430 | 2007-10-23 | 323,527,000 | -126,000 | 30.5278 | 1,059,778,200 | 2007-09-30 |
| 4431 | 2007-10-22 | 323,653,000 | 78,000 | 30.5397 | 1,059,778,200 | 2007-09-30 |
| 4432 | 2007-10-18 | 323,575,000 | -70,000 | 30.5323 | 1,059,778,200 | 2007-09-30 |
| 4433 | 2007-10-17 | 323,645,000 | 348,000 | 30.5389 | 1,059,778,200 | 2007-09-30 |
| 4434 | 2007-10-16 | 323,297,000 | -1,610,000 | 30.5061 | 1,059,778,200 | 2007-09-30 |
| 4435 | 2007-10-15 | 324,907,000 | 102,000 | 30.6580 | 1,059,778,200 | 2007-09-30 |
| 4436 | 2007-10-12 | 324,805,000 | 540,000 | 30.6484 | 1,059,778,200 | 2007-09-30 |
| 4437 | 2007-10-11 | 324,265,000 | -72,000 | 30.5974 | 1,059,778,200 | 2007-09-30 |
| 4438 | 2007-10-10 | 324,337,000 | -178,000 | 30.6042 | 1,059,778,200 | 2007-09-30 |
| 4439 | 2007-10-09 | 324,515,000 | 68,000 | 30.6210 | 1,059,778,200 | 2007-09-30 |
| 4440 | 2007-10-08 | 324,447,000 | 20,000 | 30.6146 | 1,059,778,200 | 2007-09-30 |
| 4441 | 2007-10-05 | 324,427,000 | 2,000 | 30.6127 | 1,059,778,200 | 2007-09-30 |
| 4442 | 2007-10-04 | 324,425,000 | 132,000 | 30.6125 | 1,059,778,200 | 2007-09-30 |
| 4443 | 2007-10-03 | 324,293,000 | -4,000 | 30.6001 | 1,059,778,200 | 2007-09-30 |
| 4444 | 2007-10-02 | 324,297,000 | -20,000 | 30.6005 | 1,059,778,200 | 2007-09-30 |
| 4445 | 2007-09-28 | 324,317,000 | 200,000 | 30.6023 | 1,059,778,200 | 2007-08-31 |
| 4446 | 2007-09-27 | 324,117,000 | 6,000 | 30.5835 | 1,059,778,200 | 2007-08-31 |
| 4447 | 2007-09-25 | 324,111,000 | 410,000 | 30.5829 | 1,059,778,200 | 2007-08-31 |
| 4448 | 2007-09-24 | 323,701,000 | 392,000 | 30.5442 | 1,059,778,200 | 2007-08-31 |
| 4449 | 2007-09-21 | 323,309,000 | 82,000 | 30.5072 | 1,059,778,200 | 2007-08-31 |
| 4450 | 2007-09-20 | 323,227,000 | -6,656,000 | 30.4995 | 1,059,778,200 | 2007-08-31 |
| 4451 | 2007-09-19 | 329,883,000 | 558,000 | 31.1276 | 1,059,778,200 | 2007-08-31 |
| 4452 | 2007-09-18 | 329,325,000 | 168,000 | 31.0749 | 1,059,778,200 | 2007-08-31 |
| 4453 | 2007-09-17 | 329,157,000 | -148,000 | 31.0590 | 1,059,778,200 | 2007-08-31 |
| 4454 | 2007-09-14 | 329,305,000 | 214,000 | 31.0730 | 1,059,778,200 | 2007-08-31 |
| 4455 | 2007-09-13 | 329,091,000 | -1,766,000 | 31.0528 | 1,059,778,200 | 2007-08-31 |
| 4456 | 2007-09-12 | 330,857,000 | 6,000 | 31.2195 | 1,059,778,200 | 2007-08-31 |
| 4457 | 2007-09-11 | 330,851,000 | -198,000 | 31.2189 | 1,059,778,200 | 2007-08-31 |
| 4458 | 2007-09-10 | 331,049,000 | 178,000 | 31.2376 | 1,059,778,200 | 2007-08-31 |
| 4459 | 2007-09-07 | 330,871,000 | 30,000 | 31.2208 | 1,059,778,200 | 2007-08-31 |
| 4460 | 2007-09-06 | 330,841,000 | -32,000 | 31.2179 | 1,059,778,200 | 2007-08-31 |
| 4461 | 2007-09-05 | 330,873,000 | -200,000 | 31.2210 | 1,059,778,200 | 2007-08-31 |
| 4462 | 2007-09-04 | 331,073,000 | 14,000 | 31.2398 | 1,059,778,200 | 2007-08-31 |
| 4463 | 2007-09-03 | 331,059,000 | -1,060,000 | 31.2385 | 1,059,778,200 | 2007-08-31 |
| 4464 | 2007-08-31 | 332,119,000 | -30,000 | 31.3385 | 1,059,778,200 | 2007-08-31 |
| 4465 | 2007-08-30 | 332,149,000 | -338,000 | 31.3414 | 1,059,778,200 | 2007-07-31 |
| 4466 | 2007-08-29 | 332,487,000 | -1,292,000 | 31.3733 | 1,059,778,200 | 2007-07-31 |
| 4467 | 2007-08-28 | 333,779,000 | -1,550,000 | 31.4952 | 1,059,778,200 | 2007-07-31 |
| 4468 | 2007-08-27 | 335,329,000 | -356,000 | 31.6414 | 1,059,778,200 | 2007-07-31 |
| 4469 | 2007-08-24 | 335,685,000 | -390,000 | 31.6750 | 1,059,778,200 | 2007-07-31 |
| 4470 | 2007-08-23 | 336,075,000 | -206,000 | 31.7118 | 1,059,778,200 | 2007-07-31 |
| 4471 | 2007-08-22 | 336,281,000 | 138,000 | 31.7313 | 1,059,778,200 | 2007-07-31 |
| 4472 | 2007-08-21 | 336,143,000 | -156,000 | 31.7182 | 1,059,778,200 | 2007-07-31 |
| 4473 | 2007-08-20 | 336,299,000 | 50,000 | 31.7330 | 1,059,778,200 | 2007-07-31 |
| 4474 | 2007-08-17 | 336,249,000 | 0 | 31.7282 | 1,059,778,200 | 2007-07-31 |
| 4475 | 2007-08-16 | 336,249,000 | -10,000 | 31.7282 | 1,059,778,200 | 2007-07-31 |
| 4476 | 2007-08-15 | 336,259,000 | 0 | 31.7292 | 1,059,778,200 | 2007-07-31 |
| 4477 | 2007-08-14 | 336,259,000 | 0 | 31.7292 | 1,059,778,200 | 2007-07-31 |
| 4478 | 2007-08-13 | 336,259,000 | -24,000 | 31.7292 | 1,059,778,200 | 2007-07-31 |
| 4479 | 2007-08-10 | 336,283,000 | -156,000 | 31.7315 | 1,059,778,200 | 2007-07-31 |
| 4480 | 2007-08-09 | 336,439,000 | -210,000 | 31.7462 | 1,059,778,200 | 2007-07-31 |
| 4481 | 2007-08-08 | 336,649,000 | -17,958,000 | 31.7660 | 1,059,778,200 | 2007-07-31 |
| 4482 | 2007-08-07 | 354,607,000 | -184,000 | 33.4605 | 1,059,778,200 | 2007-07-31 |
| 4483 | 2007-08-06 | 354,791,000 | 76,000 | 33.4779 | 1,059,778,200 | 2007-07-31 |
| 4484 | 2007-08-03 | 354,715,000 | 634,000 | 33.4707 | 1,059,778,200 | 2007-07-31 |
| 4485 | 2007-08-02 | 354,081,000 | -280,000 | 33.4109 | 1,059,778,200 | 2007-07-31 |
| 4486 | 2007-08-01 | 354,361,000 | -474,000 | 33.4373 | 1,059,778,200 | 2007-07-31 |
| 4487 | 2007-07-31 | 354,835,000 | -2,000 | 33.4820 | 1,059,778,200 | 2007-07-31 |
| 4488 | 2007-07-30 | 354,837,000 | -488,000 | 33.4822 | 1,059,778,200 | 2007-06-30 |
| 4489 | 2007-07-27 | 355,325,000 | -56,000 | 33.5282 | 1,059,778,200 | 2007-06-30 |
| 4490 | 2007-07-26 | 355,381,000 | -44,000 | 33.5335 | 1,059,778,200 | 2007-06-30 |
| 4491 | 2007-07-25 | 355,425,000 | 696,000 | 33.5377 | 1,059,778,200 | 2007-06-30 |
| 4492 | 2007-07-24 | 354,729,000 | -312,000 | 33.4720 | 1,059,778,200 | 2007-06-30 |
| 4493 | 2007-07-23 | 355,041,000 | -106,000 | 33.5014 | 1,059,778,200 | 2007-06-30 |
| 4494 | 2007-07-20 | 355,147,000 | -844,000 | 33.5114 | 1,059,778,200 | 2007-06-30 |
| 4495 | 2007-07-19 | 355,991,000 | -224,000 | 33.5911 | 1,059,778,200 | 2007-06-30 |
| 4496 | 2007-07-18 | 356,215,000 | -206,000 | 33.6122 | 1,059,778,200 | 2007-06-30 |
| 4497 | 2007-07-17 | 356,421,000 | 164,000 | 33.6317 | 1,059,778,200 | 2007-06-30 |
| 4498 | 2007-07-16 | 356,257,000 | 228,000 | 33.6162 | 1,059,778,200 | 2007-06-30 |
| 4499 | 2007-07-13 | 356,029,000 | -130,000 | 33.5947 | 1,059,778,200 | 2007-06-30 |
| 4500 | 2007-07-12 | 356,159,000 | -558,000 | 33.6069 | 1,059,778,200 | 2007-06-30 |
| 4501 | 2007-07-11 | 356,717,000 | 208,000 | 33.6596 | 1,059,778,200 | 2007-06-30 |
| 4502 | 2007-07-10 | 356,509,000 | -268,000 | 33.6400 | 1,059,778,200 | 2007-06-30 |
| 4503 | 2007-07-09 | 356,777,000 | 108,000 | 33.6653 | 1,059,778,200 | 2007-06-30 |
| 4504 | 2007-07-06 | 356,669,000 | 244,000 | 33.6551 | 1,059,778,200 | 2007-06-30 |
| 4505 | 2007-07-05 | 356,425,000 | 890,000 | 33.6320 | 1,059,778,200 | 2007-06-30 |
| 4506 | 2007-07-04 | 355,535,000 | 938,000 | 33.5481 | 1,059,778,200 | 2007-06-30 |
| 4507 | 2007-07-03 | 354,597,000 | 402,000 | 33.4595 | 1,059,778,200 | 2007-06-30 |
| 4508 | 2007-06-29 | 354,195,000 | -404,000 | 33.4216 | 1,059,778,200 | 2007-05-31 |
| 4509 | 2007-06-28 | 354,599,000 | 372,000 | 33.4597 | 1,059,778,200 | 2007-05-31 |
| 4510 | 2007-06-27 | 354,227,000 | 0 | 33.4246 | 1,059,778,200 | 2007-05-31 |
| 4511 | 2007-06-26 | 354,227,000 | 33.4246 | 1,059,778,200 | 2007-05-31 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy