Kingdom Holdings Limited (KY): O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00528 | 2006-12-12 |
Holdings of broker particpants
| Row |
Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2025-10-10 | 143,163,876 | 0 | 22.7360 | 629,678,000 | 2025-09-30 |
| 2 | 2025-10-09 | 143,163,876 | 0 | 22.7360 | 629,678,000 | 2025-09-30 |
| 3 | 2025-10-08 | 143,163,876 | 0 | 22.7360 | 629,678,000 | 2025-09-30 |
| 4 | 2025-10-06 | 143,163,876 | 0 | 22.7360 | 629,678,000 | 2025-09-30 |
| 5 | 2025-10-03 | 143,163,876 | 30,000 | 22.7360 | 629,678,000 | 2025-09-30 |
| 6 | 2025-10-02 | 143,133,876 | 0 | 22.7313 | 629,678,000 | 2025-09-30 |
| 7 | 2025-09-30 | 143,133,876 | 0 | 22.7313 | 629,678,000 | 2025-09-30 |
| 8 | 2025-09-29 | 143,133,876 | -22,000 | 22.7313 | 629,678,000 | 2025-08-31 |
| 9 | 2025-09-26 | 143,155,876 | 10,000 | 22.7348 | 629,678,000 | 2025-08-31 |
| 10 | 2025-09-25 | 143,145,876 | 38,000 | 22.7332 | 629,678,000 | 2025-08-31 |
| 11 | 2025-09-24 | 143,107,876 | 0 | 22.7272 | 629,678,000 | 2025-08-31 |
| 12 | 2025-09-23 | 143,107,876 | 0 | 22.7272 | 629,678,000 | 2025-08-31 |
| 13 | 2025-09-22 | 143,107,876 | -18,000 | 22.7272 | 629,678,000 | 2025-08-31 |
| 14 | 2025-09-19 | 143,125,876 | 2,000 | 22.7300 | 629,678,000 | 2025-08-31 |
| 15 | 2025-09-18 | 143,123,876 | 2,000 | 22.7297 | 629,678,000 | 2025-08-31 |
| 16 | 2025-09-17 | 143,121,876 | 2,000 | 22.7294 | 629,678,000 | 2025-08-31 |
| 17 | 2025-09-16 | 143,119,876 | 2,000 | 22.7291 | 629,678,000 | 2025-08-31 |
| 18 | 2025-09-15 | 143,117,876 | 0 | 22.7287 | 629,678,000 | 2025-08-31 |
| 19 | 2025-09-12 | 143,117,876 | 4,000 | 22.7287 | 629,678,000 | 2025-08-31 |
| 20 | 2025-09-11 | 143,113,876 | 6,000 | 22.7281 | 629,678,000 | 2025-08-31 |
| 21 | 2025-09-10 | 143,107,876 | 0 | 22.7272 | 629,678,000 | 2025-08-31 |
| 22 | 2025-09-09 | 143,107,876 | 0 | 22.7272 | 629,678,000 | 2025-08-31 |
| 23 | 2025-09-08 | 143,107,876 | 2,000 | 22.7272 | 629,678,000 | 2025-08-31 |
| 24 | 2025-09-05 | 143,105,876 | 0 | 22.7268 | 629,678,000 | 2025-08-31 |
| 25 | 2025-09-04 | 143,105,876 | 0 | 22.7268 | 629,678,000 | 2025-08-31 |
| 26 | 2025-09-03 | 143,105,876 | 0 | 22.7268 | 629,678,000 | 2025-08-31 |
| 27 | 2025-09-02 | 143,105,876 | 0 | 22.7268 | 629,678,000 | 2025-08-31 |
| 28 | 2025-09-01 | 143,105,876 | 154,000 | 22.7268 | 629,678,000 | 2025-08-31 |
| 29 | 2025-08-29 | 142,951,876 | 48,000 | 22.7024 | 629,678,000 | 2025-07-31 |
| 30 | 2025-08-28 | 142,903,876 | 0 | 22.6948 | 629,678,000 | 2025-07-31 |
| 31 | 2025-08-27 | 142,903,876 | 6,000 | 22.6948 | 629,678,000 | 2025-07-31 |
| 32 | 2025-08-26 | 142,897,876 | 0 | 22.6938 | 629,678,000 | 2025-07-31 |
| 33 | 2025-08-25 | 142,897,876 | 84,000 | 22.6938 | 629,678,000 | 2025-07-31 |
| 34 | 2025-08-22 | 142,813,876 | 0 | 22.6805 | 629,678,000 | 2025-07-31 |
| 35 | 2025-08-21 | 142,813,876 | 0 | 22.6805 | 629,678,000 | 2025-07-31 |
| 36 | 2025-08-20 | 142,813,876 | 0 | 22.6805 | 629,678,000 | 2025-07-31 |
| 37 | 2025-08-19 | 142,813,876 | 100,000 | 22.6805 | 629,678,000 | 2025-07-31 |
| 38 | 2025-08-18 | 142,713,876 | 0 | 22.6646 | 629,678,000 | 2025-07-31 |
| 39 | 2025-08-15 | 142,713,876 | 36,355 | 22.6646 | 629,678,000 | 2025-07-31 |
| 40 | 2025-08-14 | 142,677,521 | -86,000 | 22.6588 | 629,678,000 | 2025-07-31 |
| 41 | 2025-08-13 | 142,763,521 | 0 | 22.6725 | 629,678,000 | 2025-07-31 |
| 42 | 2025-08-12 | 142,763,521 | 0 | 22.6725 | 629,678,000 | 2025-07-31 |
| 43 | 2025-08-11 | 142,763,521 | 2,000 | 22.6725 | 629,678,000 | 2025-07-31 |
| 44 | 2025-08-08 | 142,761,521 | 10,000 | 22.6721 | 629,678,000 | 2025-07-31 |
| 45 | 2025-08-07 | 142,751,521 | 0 | 22.6706 | 629,678,000 | 2025-07-31 |
| 46 | 2025-08-06 | 142,751,521 | 2,000 | 22.6706 | 629,678,000 | 2025-07-31 |
| 47 | 2025-08-05 | 142,749,521 | 22,000 | 22.6702 | 629,678,000 | 2025-07-31 |
| 48 | 2025-08-04 | 142,727,521 | 80,000 | 22.6667 | 629,678,000 | 2025-07-31 |
| 49 | 2025-08-01 | 142,647,521 | 66,000 | 22.6540 | 629,678,000 | 2025-07-31 |
| 50 | 2025-07-31 | 142,581,521 | 52,000 | 22.6436 | 629,678,000 | 2025-07-31 |
| 51 | 2025-07-30 | 142,529,521 | 98,000 | 22.6353 | 629,678,000 | 2025-06-30 |
| 52 | 2025-07-29 | 142,431,521 | 40,000 | 22.6197 | 629,678,000 | 2025-06-30 |
| 53 | 2025-07-28 | 142,391,521 | 0 | 22.6134 | 629,678,000 | 2025-06-30 |
| 54 | 2025-07-25 | 142,391,521 | 0 | 22.6134 | 629,678,000 | 2025-06-30 |
| 55 | 2025-07-24 | 142,391,521 | 0 | 22.6134 | 629,678,000 | 2025-06-30 |
| 56 | 2025-07-23 | 142,391,521 | 0 | 22.6134 | 629,678,000 | 2025-06-30 |
| 57 | 2025-07-22 | 142,391,521 | 0 | 22.6134 | 629,678,000 | 2025-06-30 |
| 58 | 2025-07-21 | 142,391,521 | 76,000 | 22.6134 | 629,678,000 | 2025-06-30 |
| 59 | 2025-07-18 | 142,315,521 | 2,000 | 22.6013 | 629,678,000 | 2025-06-30 |
| 60 | 2025-07-17 | 142,313,521 | 0 | 22.6010 | 629,678,000 | 2025-06-30 |
| 61 | 2025-07-16 | 142,313,521 | 0 | 22.6010 | 629,678,000 | 2025-06-30 |
| 62 | 2025-07-15 | 142,313,521 | 0 | 22.6010 | 629,678,000 | 2025-06-30 |
| 63 | 2025-07-14 | 142,313,521 | 8,000 | 22.6010 | 629,678,000 | 2025-06-30 |
| 64 | 2025-07-11 | 142,305,521 | 2,000 | 22.5997 | 629,678,000 | 2025-06-30 |
| 65 | 2025-07-10 | 142,303,521 | 6,000 | 22.5994 | 629,678,000 | 2025-06-30 |
| 66 | 2025-07-09 | 142,297,521 | 0 | 22.5985 | 629,678,000 | 2025-06-30 |
| 67 | 2025-07-08 | 142,297,521 | 0 | 22.5985 | 629,678,000 | 2025-06-30 |
| 68 | 2025-07-07 | 142,297,521 | 2,000 | 22.5985 | 629,678,000 | 2025-06-30 |
| 69 | 2025-07-04 | 142,295,521 | 0 | 22.5981 | 629,678,000 | 2025-06-30 |
| 70 | 2025-07-03 | 142,295,521 | 0 | 22.5981 | 629,678,000 | 2025-06-30 |
| 71 | 2025-07-02 | 142,295,521 | 0 | 22.5981 | 629,678,000 | 2025-06-30 |
| 72 | 2025-06-30 | 142,295,521 | 0 | 22.5981 | 629,678,000 | 2025-06-30 |
| 73 | 2025-06-27 | 142,295,521 | 30,000 | 22.5981 | 629,678,000 | 2025-05-31 |
| 74 | 2025-06-26 | 142,265,521 | 200,000 | 22.5934 | 629,678,000 | 2025-05-31 |
| 75 | 2025-06-25 | 142,065,521 | 0 | 22.5616 | 629,678,000 | 2025-05-31 |
| 76 | 2025-06-24 | 142,065,521 | 0 | 22.5616 | 629,678,000 | 2025-05-31 |
| 77 | 2025-06-23 | 142,065,521 | -30,000 | 22.5616 | 629,678,000 | 2025-05-31 |
| 78 | 2025-06-20 | 142,095,521 | 0 | 22.5664 | 629,678,000 | 2025-05-31 |
| 79 | 2025-06-19 | 142,095,521 | 0 | 22.5664 | 629,678,000 | 2025-05-31 |
| 80 | 2025-06-18 | 142,095,521 | 0 | 22.5664 | 629,678,000 | 2025-05-31 |
| 81 | 2025-06-17 | 142,095,521 | 0 | 22.5664 | 629,678,000 | 2025-05-31 |
| 82 | 2025-06-16 | 142,095,521 | 0 | 22.5664 | 629,678,000 | 2025-05-31 |
| 83 | 2025-06-13 | 142,095,521 | 0 | 22.5664 | 629,678,000 | 2025-05-31 |
| 84 | 2025-06-12 | 142,095,521 | 2,000,000 | 22.5664 | 629,678,000 | 2025-05-31 |
| 85 | 2025-06-11 | 140,095,521 | 0 | 22.2488 | 629,678,000 | 2025-05-31 |
| 86 | 2025-06-10 | 140,095,521 | 12,000 | 22.2488 | 629,678,000 | 2025-05-31 |
| 87 | 2025-06-09 | 140,083,521 | 0 | 22.2469 | 629,678,000 | 2025-05-31 |
| 88 | 2025-06-06 | 140,083,521 | 0 | 22.2469 | 629,678,000 | 2025-05-31 |
| 89 | 2025-06-05 | 140,083,521 | 0 | 22.2469 | 629,678,000 | 2025-05-31 |
| 90 | 2025-06-04 | 140,083,521 | 0 | 22.2469 | 629,678,000 | 2025-05-31 |
| 91 | 2025-06-03 | 140,083,521 | 0 | 22.2469 | 629,678,000 | 2025-05-31 |
| 92 | 2025-06-02 | 140,083,521 | 0 | 22.2469 | 629,678,000 | 2025-05-31 |
| 93 | 2025-05-30 | 140,083,521 | 30,000 | 22.2469 | 629,678,000 | 2025-04-30 |
| 94 | 2025-05-29 | 140,053,521 | 0 | 22.2421 | 629,678,000 | 2025-04-30 |
| 95 | 2025-05-28 | 140,053,521 | 0 | 22.2421 | 629,678,000 | 2025-04-30 |
| 96 | 2025-05-27 | 140,053,521 | 12,000 | 22.2421 | 629,678,000 | 2025-04-30 |
| 97 | 2025-05-26 | 140,041,521 | 0 | 22.2402 | 629,678,000 | 2025-04-30 |
| 98 | 2025-05-23 | 140,041,521 | -160,000 | 22.2402 | 629,678,000 | 2025-04-30 |
| 99 | 2025-05-22 | 140,201,521 | 116,000 | 22.2656 | 629,678,000 | 2025-04-30 |
| 100 | 2025-05-21 | 140,085,521 | 12,000 | 22.2472 | 629,678,000 | 2025-04-30 |
| 101 | 2025-05-20 | 140,073,521 | 102,000 | 22.2453 | 629,678,000 | 2025-04-30 |
| 102 | 2025-05-19 | 139,971,521 | 128,000 | 22.2291 | 629,678,000 | 2025-04-30 |
| 103 | 2025-05-16 | 139,843,521 | 0 | 22.2087 | 629,678,000 | 2025-04-30 |
| 104 | 2025-05-15 | 139,843,521 | 66,000 | 22.2087 | 629,678,000 | 2025-04-30 |
| 105 | 2025-05-14 | 139,777,521 | 32,000 | 22.1983 | 629,678,000 | 2025-04-30 |
| 106 | 2025-05-13 | 139,745,521 | 2,000 | 22.1932 | 629,678,000 | 2025-04-30 |
| 107 | 2025-05-12 | 139,743,521 | -31,372,000 | 22.1929 | 629,678,000 | 2025-04-30 |
| 108 | 2025-05-09 | 171,115,521 | 0 | 27.1751 | 629,678,000 | 2025-04-30 |
| 109 | 2025-05-08 | 171,115,521 | 0 | 27.1751 | 629,678,000 | 2025-04-30 |
| 110 | 2025-05-07 | 171,115,521 | 0 | 27.1751 | 629,678,000 | 2025-04-30 |
| 111 | 2025-05-06 | 171,115,521 | -200,000 | 27.1751 | 629,678,000 | 2025-04-30 |
| 112 | 2025-05-02 | 171,315,521 | 0 | 27.2068 | 629,678,000 | 2025-04-30 |
| 113 | 2025-04-30 | 171,315,521 | 0 | 27.2068 | 629,678,000 | 2025-04-30 |
| 114 | 2025-04-29 | 171,315,521 | 0 | 27.2068 | 629,678,000 | 2025-03-31 |
| 115 | 2025-04-28 | 171,315,521 | 0 | 27.2068 | 629,678,000 | 2025-03-31 |
| 116 | 2025-04-25 | 171,315,521 | -14,000 | 27.2068 | 629,678,000 | 2025-03-31 |
| 117 | 2025-04-24 | 171,329,521 | 0 | 27.2091 | 629,678,000 | 2025-03-31 |
| 118 | 2025-04-23 | 171,329,521 | 0 | 27.2091 | 629,678,000 | 2025-03-31 |
| 119 | 2025-04-22 | 171,329,521 | 0 | 27.2091 | 629,678,000 | 2025-03-31 |
| 120 | 2025-04-17 | 171,329,521 | 0 | 27.2091 | 629,678,000 | 2025-03-31 |
| 121 | 2025-04-16 | 171,329,521 | 0 | 27.2091 | 629,678,000 | 2025-03-31 |
| 122 | 2025-04-15 | 171,329,521 | 2,000 | 27.2091 | 629,678,000 | 2025-03-31 |
| 123 | 2025-04-14 | 171,327,521 | 2,000 | 27.2088 | 629,678,000 | 2025-03-31 |
| 124 | 2025-04-11 | 171,325,521 | -4,000 | 27.2084 | 629,678,000 | 2025-03-31 |
| 125 | 2025-04-10 | 171,329,521 | 20,000 | 27.2091 | 629,678,000 | 2025-03-31 |
| 126 | 2025-04-09 | 171,309,521 | 2,000 | 27.2059 | 629,678,000 | 2025-03-31 |
| 127 | 2025-04-08 | 171,307,521 | 0 | 27.2056 | 629,678,000 | 2025-03-31 |
| 128 | 2025-04-07 | 171,307,521 | 0 | 27.2056 | 629,678,000 | 2025-03-31 |
| 129 | 2025-04-03 | 171,307,521 | 346,000 | 27.2056 | 629,678,000 | 2025-03-31 |
| 130 | 2025-04-02 | 170,961,521 | 96,000 | 27.1506 | 629,678,000 | 2025-03-31 |
| 131 | 2025-04-01 | 170,865,521 | 0 | 27.1354 | 629,678,000 | 2025-03-31 |
| 132 | 2025-03-31 | 170,865,521 | 0 | 27.1354 | 629,678,000 | 2025-03-31 |
| 133 | 2025-03-28 | 170,865,521 | 0 | 27.1354 | 629,678,000 | 2025-02-28 |
| 134 | 2025-03-27 | 170,865,521 | 0 | 27.1354 | 629,678,000 | 2025-02-28 |
| 135 | 2025-03-26 | 170,865,521 | 0 | 27.1354 | 629,678,000 | 2025-02-28 |
| 136 | 2025-03-25 | 170,865,521 | 2,000 | 27.1354 | 629,678,000 | 2025-02-28 |
| 137 | 2025-03-24 | 170,863,521 | 0 | 27.1351 | 629,678,000 | 2025-02-28 |
| 138 | 2025-03-21 | 170,863,521 | 0 | 27.1351 | 629,678,000 | 2025-02-28 |
| 139 | 2025-03-20 | 170,863,521 | 2,000,000 | 27.1351 | 629,678,000 | 2025-02-28 |
| 140 | 2025-03-19 | 168,863,521 | 0 | 26.8174 | 629,678,000 | 2025-02-28 |
| 141 | 2025-03-18 | 168,863,521 | 10,000 | 26.8174 | 629,678,000 | 2025-02-28 |
| 142 | 2025-03-17 | 168,853,521 | 2,000 | 26.8159 | 629,678,000 | 2025-02-28 |
| 143 | 2025-03-14 | 168,851,521 | -400,000 | 26.8155 | 629,678,000 | 2025-02-28 |
| 144 | 2025-03-13 | 169,251,521 | 0 | 26.8791 | 629,678,000 | 2025-02-28 |
| 145 | 2025-03-12 | 169,251,521 | 0 | 26.8791 | 629,678,000 | 2025-02-28 |
| 146 | 2025-03-11 | 169,251,521 | 0 | 26.8791 | 629,678,000 | 2025-02-28 |
| 147 | 2025-03-10 | 169,251,521 | 6,000 | 26.8791 | 629,678,000 | 2025-02-28 |
| 148 | 2025-03-07 | 169,245,521 | 0 | 26.8781 | 629,678,000 | 2025-02-28 |
| 149 | 2025-03-06 | 169,245,521 | 0 | 26.8781 | 629,678,000 | 2025-02-28 |
| 150 | 2025-03-05 | 169,245,521 | 0 | 26.8781 | 629,678,000 | 2025-02-28 |
| 151 | 2025-03-04 | 169,245,521 | 224,000 | 26.8781 | 629,678,000 | 2025-02-28 |
| 152 | 2025-03-03 | 169,021,521 | 0 | 26.8425 | 629,678,000 | 2025-02-28 |
| 153 | 2025-02-28 | 169,021,521 | 282,000 | 26.8425 | 629,678,000 | 2025-02-28 |
| 154 | 2025-02-27 | 168,739,521 | 0 | 26.7977 | 629,678,000 | 2025-01-31 |
| 155 | 2025-02-26 | 168,739,521 | 22,000 | 26.7977 | 629,678,000 | 2025-01-31 |
| 156 | 2025-02-25 | 168,717,521 | 0 | 26.7943 | 629,678,000 | 2025-01-31 |
| 157 | 2025-02-24 | 168,717,521 | 98,000 | 26.7943 | 629,678,000 | 2025-01-31 |
| 158 | 2025-02-21 | 168,619,521 | 100,000 | 26.7787 | 629,678,000 | 2025-01-31 |
| 159 | 2025-02-20 | 168,519,521 | 10,000 | 26.7628 | 629,678,000 | 2025-01-31 |
| 160 | 2025-02-19 | 168,509,521 | 0 | 26.7612 | 629,678,000 | 2025-01-31 |
| 161 | 2025-02-18 | 168,509,521 | 278,000 | 26.7612 | 629,678,000 | 2025-01-31 |
| 162 | 2025-02-17 | 168,231,521 | 200,000 | 26.7171 | 629,678,000 | 2025-01-31 |
| 163 | 2025-02-14 | 168,031,521 | 136,000 | 26.6853 | 629,678,000 | 2025-01-31 |
| 164 | 2025-02-13 | 167,895,521 | 0 | 26.6637 | 629,678,000 | 2025-01-31 |
| 165 | 2025-02-12 | 167,895,521 | 0 | 26.6637 | 629,678,000 | 2025-01-31 |
| 166 | 2025-02-11 | 167,895,521 | 0 | 26.6637 | 629,678,000 | 2025-01-31 |
| 167 | 2025-02-10 | 167,895,521 | 0 | 26.6637 | 629,678,000 | 2025-01-31 |
| 168 | 2025-02-07 | 167,895,521 | -2,000 | 26.6637 | 629,678,000 | 2025-01-31 |
| 169 | 2025-02-06 | 167,897,521 | 0 | 26.6640 | 629,678,000 | 2025-01-31 |
| 170 | 2025-02-05 | 167,897,521 | 0 | 26.6640 | 629,678,000 | 2025-01-31 |
| 171 | 2025-02-04 | 167,897,521 | -30,000 | 26.6640 | 629,678,000 | 2025-01-31 |
| 172 | 2025-02-03 | 167,927,521 | 0 | 26.6688 | 629,678,000 | 2025-01-31 |
| 173 | 2025-01-28 | 167,927,521 | 0 | 26.6688 | 629,678,000 | 2024-12-31 |
| 174 | 2025-01-27 | 167,927,521 | 0 | 26.6688 | 629,678,000 | 2024-12-31 |
| 175 | 2025-01-24 | 167,927,521 | 2,000 | 26.6688 | 629,678,000 | 2024-12-31 |
| 176 | 2025-01-23 | 167,925,521 | 0 | 26.6685 | 629,678,000 | 2024-12-31 |
| 177 | 2025-01-22 | 167,925,521 | 0 | 26.6685 | 629,678,000 | 2024-12-31 |
| 178 | 2025-01-21 | 167,925,521 | 2,000 | 26.6685 | 629,678,000 | 2024-12-31 |
| 179 | 2025-01-20 | 167,923,521 | 0 | 26.6682 | 629,678,000 | 2024-12-31 |
| 180 | 2025-01-17 | 167,923,521 | 0 | 26.6682 | 629,678,000 | 2024-12-31 |
| 181 | 2025-01-16 | 167,923,521 | 2,000 | 26.6682 | 629,678,000 | 2024-12-31 |
| 182 | 2025-01-15 | 167,921,521 | 2,000 | 26.6678 | 629,678,000 | 2024-12-31 |
| 183 | 2025-01-14 | 167,919,521 | 0 | 26.6675 | 629,678,000 | 2024-12-31 |
| 184 | 2025-01-13 | 167,919,521 | 0 | 26.6675 | 629,678,000 | 2024-12-31 |
| 185 | 2025-01-10 | 167,919,521 | 0 | 26.6675 | 629,678,000 | 2024-12-31 |
| 186 | 2025-01-09 | 167,919,521 | 64,000 | 26.6675 | 629,678,000 | 2024-12-31 |
| 187 | 2025-01-08 | 167,855,521 | 2,000 | 26.6574 | 629,678,000 | 2024-12-31 |
| 188 | 2025-01-07 | 167,853,521 | -236,000 | 26.6570 | 629,678,000 | 2024-12-31 |
| 189 | 2025-01-06 | 168,089,521 | 0 | 26.6945 | 629,678,000 | 2024-12-31 |
| 190 | 2025-01-03 | 168,089,521 | 0 | 26.6945 | 629,678,000 | 2024-12-31 |
| 191 | 2025-01-02 | 168,089,521 | 6,000 | 26.6945 | 629,678,000 | 2024-12-31 |
| 192 | 2024-12-31 | 168,083,521 | 0 | 26.6936 | 629,678,000 | 2024-12-31 |
| 193 | 2024-12-30 | 168,083,521 | 0 | 26.6936 | 629,678,000 | 2024-11-30 |
| 194 | 2024-12-27 | 168,083,521 | 202,000 | 26.6936 | 629,678,000 | 2024-11-30 |
| 195 | 2024-12-24 | 167,881,521 | 0 | 26.6615 | 629,678,000 | 2024-11-30 |
| 196 | 2024-12-23 | 167,881,521 | 0 | 26.6615 | 629,678,000 | 2024-11-30 |
| 197 | 2024-12-20 | 167,881,521 | 0 | 26.6615 | 629,678,000 | 2024-11-30 |
| 198 | 2024-12-19 | 167,881,521 | 0 | 26.6615 | 629,678,000 | 2024-11-30 |
| 199 | 2024-12-18 | 167,881,521 | 0 | 26.6615 | 629,678,000 | 2024-11-30 |
| 200 | 2024-12-17 | 167,881,521 | 8,000 | 26.6615 | 629,678,000 | 2024-11-30 |
| 201 | 2024-12-16 | 167,873,521 | 0 | 26.6602 | 629,678,000 | 2024-11-30 |
| 202 | 2024-12-13 | 167,873,521 | 0 | 26.6602 | 629,678,000 | 2024-11-30 |
| 203 | 2024-12-12 | 167,873,521 | 0 | 26.6602 | 629,678,000 | 2024-11-30 |
| 204 | 2024-12-11 | 167,873,521 | 0 | 26.6602 | 629,678,000 | 2024-11-30 |
| 205 | 2024-12-10 | 167,873,521 | 0 | 26.6602 | 629,678,000 | 2024-11-30 |
| 206 | 2024-12-09 | 167,873,521 | 0 | 26.6602 | 629,678,000 | 2024-11-30 |
| 207 | 2024-12-06 | 167,873,521 | 4,000 | 26.6602 | 629,678,000 | 2024-11-30 |
| 208 | 2024-12-05 | 167,869,521 | 0 | 26.6596 | 629,678,000 | 2024-11-30 |
| 209 | 2024-12-04 | 167,869,521 | 0 | 26.6596 | 629,678,000 | 2024-11-30 |
| 210 | 2024-12-03 | 167,869,521 | 0 | 26.6596 | 629,678,000 | 2024-11-30 |
| 211 | 2024-12-02 | 167,869,521 | 0 | 26.6596 | 629,678,000 | 2024-11-30 |
| 212 | 2024-11-29 | 167,869,521 | 0 | 26.6596 | 629,678,000 | 2024-10-31 |
| 213 | 2024-11-28 | 167,869,521 | -36,000 | 26.6596 | 629,678,000 | 2024-10-31 |
| 214 | 2024-11-27 | 167,905,521 | 0 | 26.6653 | 629,678,000 | 2024-10-31 |
| 215 | 2024-11-26 | 167,905,521 | 0 | 26.6653 | 629,678,000 | 2024-10-31 |
| 216 | 2024-11-25 | 167,905,521 | 0 | 26.6653 | 629,678,000 | 2024-10-31 |
| 217 | 2024-11-22 | 167,905,521 | 0 | 26.6653 | 629,678,000 | 2024-10-31 |
| 218 | 2024-11-21 | 167,905,521 | 2,000 | 26.6653 | 629,678,000 | 2024-10-31 |
| 219 | 2024-11-20 | 167,903,521 | 0 | 26.6650 | 629,678,000 | 2024-10-31 |
| 220 | 2024-11-19 | 167,903,521 | 0 | 26.6650 | 629,678,000 | 2024-10-31 |
| 221 | 2024-11-18 | 167,903,521 | -10,000 | 26.6650 | 629,678,000 | 2024-10-31 |
| 222 | 2024-11-15 | 167,913,521 | 2,000 | 26.6666 | 629,678,000 | 2024-10-31 |
| 223 | 2024-11-14 | 167,911,521 | 0 | 26.6663 | 629,678,000 | 2024-10-31 |
| 224 | 2024-11-13 | 167,911,521 | 0 | 26.6663 | 629,678,000 | 2024-10-31 |
| 225 | 2024-11-12 | 167,911,521 | -50,000 | 26.6663 | 629,678,000 | 2024-10-31 |
| 226 | 2024-11-11 | 167,961,521 | 2,000 | 26.6742 | 629,678,000 | 2024-10-31 |
| 227 | 2024-11-08 | 167,959,521 | 0 | 26.6739 | 629,678,000 | 2024-10-31 |
| 228 | 2024-11-07 | 167,959,521 | 0 | 26.6739 | 629,678,000 | 2024-10-31 |
| 229 | 2024-11-06 | 167,959,521 | 2,000 | 26.6739 | 629,678,000 | 2024-10-31 |
| 230 | 2024-11-05 | 167,957,521 | 2,000 | 26.6736 | 629,678,000 | 2024-10-31 |
| 231 | 2024-11-04 | 167,955,521 | 0 | 26.6732 | 629,678,000 | 2024-10-31 |
| 232 | 2024-11-01 | 167,955,521 | 0 | 26.6732 | 629,678,000 | 2024-10-31 |
| 233 | 2024-10-31 | 167,955,521 | 0 | 26.6732 | 629,678,000 | 2024-10-31 |
| 234 | 2024-10-30 | 167,955,521 | 0 | 26.6732 | 629,678,000 | 2024-09-30 |
| 235 | 2024-10-29 | 167,955,521 | -120,000 | 26.6732 | 629,678,000 | 2024-09-30 |
| 236 | 2024-10-28 | 168,075,521 | 4,000 | 26.6923 | 629,678,000 | 2024-09-30 |
| 237 | 2024-10-25 | 168,071,521 | 32,000 | 26.6917 | 629,678,000 | 2024-09-30 |
| 238 | 2024-10-24 | 168,039,521 | 4,000 | 26.6866 | 629,678,000 | 2024-09-30 |
| 239 | 2024-10-23 | 168,035,521 | 0 | 26.6859 | 629,678,000 | 2024-09-30 |
| 240 | 2024-10-22 | 168,035,521 | 0 | 26.6859 | 629,678,000 | 2024-09-30 |
| 241 | 2024-10-21 | 168,035,521 | 40,000 | 26.6859 | 629,678,000 | 2024-09-30 |
| 242 | 2024-10-18 | 167,995,521 | 0 | 26.6796 | 629,678,000 | 2024-09-30 |
| 243 | 2024-10-17 | 167,995,521 | 0 | 26.6796 | 629,678,000 | 2024-09-30 |
| 244 | 2024-10-16 | 167,995,521 | 4,000 | 26.6796 | 629,678,000 | 2024-09-30 |
| 245 | 2024-10-15 | 167,991,521 | 10,000 | 26.6790 | 629,678,000 | 2024-09-30 |
| 246 | 2024-10-14 | 167,981,521 | -10,000 | 26.6774 | 629,678,000 | 2024-09-30 |
| 247 | 2024-10-10 | 167,991,521 | 30,000 | 26.6790 | 629,678,000 | 2024-09-30 |
| 248 | 2024-10-09 | 167,961,521 | -4,000 | 26.6742 | 629,678,000 | 2024-09-30 |
| 249 | 2024-10-08 | 167,965,521 | -30,000 | 26.6748 | 629,678,000 | 2024-09-30 |
| 250 | 2024-10-07 | 167,995,521 | 118,000 | 26.6796 | 629,678,000 | 2024-09-30 |
| 251 | 2024-10-04 | 167,877,521 | 288,000 | 26.6609 | 629,678,000 | 2024-09-30 |
| 252 | 2024-10-03 | 167,589,521 | 20,000 | 26.6151 | 629,678,000 | 2024-09-30 |
| 253 | 2024-10-02 | 167,569,521 | -6,000 | 26.6119 | 629,678,000 | 2024-09-30 |
| 254 | 2024-09-30 | 167,575,521 | 0 | 26.6129 | 629,678,000 | 2024-09-30 |
| 255 | 2024-09-27 | 167,575,521 | 0 | 26.6129 | 629,678,000 | 2024-08-31 |
| 256 | 2024-09-26 | 167,575,521 | -24,000 | 26.6129 | 629,678,000 | 2024-08-31 |
| 257 | 2024-09-25 | 167,599,521 | 0 | 26.6167 | 629,678,000 | 2024-08-31 |
| 258 | 2024-09-24 | 167,599,521 | 0 | 26.6167 | 629,678,000 | 2024-08-31 |
| 259 | 2024-09-23 | 167,599,521 | -60,000 | 26.6167 | 629,678,000 | 2024-08-31 |
| 260 | 2024-09-20 | 167,659,521 | 0 | 26.6262 | 629,678,000 | 2024-08-31 |
| 261 | 2024-09-19 | 167,659,521 | 2,000 | 26.6262 | 629,678,000 | 2024-08-31 |
| 262 | 2024-09-17 | 167,657,521 | 8,000 | 26.6259 | 629,678,000 | 2024-08-31 |
| 263 | 2024-09-16 | 167,649,521 | 0 | 26.6246 | 629,678,000 | 2024-08-31 |
| 264 | 2024-09-13 | 167,649,521 | 0 | 26.6246 | 629,678,000 | 2024-08-31 |
| 265 | 2024-09-12 | 167,649,521 | 0 | 26.6246 | 629,678,000 | 2024-08-31 |
| 266 | 2024-09-11 | 167,649,521 | 0 | 26.6246 | 629,678,000 | 2024-08-31 |
| 267 | 2024-09-10 | 167,649,521 | 0 | 26.6246 | 629,678,000 | 2024-08-31 |
| 268 | 2024-09-09 | 167,649,521 | 0 | 26.6246 | 629,678,000 | 2024-08-31 |
| 269 | 2024-09-05 | 167,649,521 | 0 | 26.6246 | 629,678,000 | 2024-08-31 |
| 270 | 2024-09-04 | 167,649,521 | 0 | 26.6246 | 629,678,000 | 2024-08-31 |
| 271 | 2024-09-03 | 167,649,521 | 6,000 | 26.6246 | 629,678,000 | 2024-08-31 |
| 272 | 2024-09-02 | 167,643,521 | 2,000 | 26.6237 | 629,678,000 | 2024-08-31 |
| 273 | 2024-08-30 | 167,641,521 | 30,000 | 26.6234 | 629,678,000 | 2024-07-31 |
| 274 | 2024-08-29 | 167,611,521 | 0 | 26.6186 | 629,678,000 | 2024-07-31 |
| 275 | 2024-08-28 | 167,611,521 | 10,000 | 26.6186 | 629,678,000 | 2024-07-31 |
| 276 | 2024-08-27 | 167,601,521 | 0 | 26.6170 | 629,678,000 | 2024-07-31 |
| 277 | 2024-08-26 | 167,601,521 | 0 | 26.6170 | 629,678,000 | 2024-07-31 |
| 278 | 2024-08-23 | 167,601,521 | 0 | 26.6170 | 629,678,000 | 2024-07-31 |
| 279 | 2024-08-22 | 167,601,521 | 0 | 26.6170 | 629,678,000 | 2024-07-31 |
| 280 | 2024-08-21 | 167,601,521 | 0 | 26.6170 | 629,678,000 | 2024-07-31 |
| 281 | 2024-08-20 | 167,601,521 | 0 | 26.6170 | 629,678,000 | 2024-07-31 |
| 282 | 2024-08-19 | 167,601,521 | 636,000 | 26.6170 | 629,678,000 | 2024-07-31 |
| 283 | 2024-08-16 | 166,965,521 | 246,000 | 26.5160 | 629,678,000 | 2024-07-31 |
| 284 | 2024-08-15 | 166,719,521 | 0 | 26.4769 | 629,678,000 | 2024-07-31 |
| 285 | 2024-08-14 | 166,719,521 | 148,000 | 26.4769 | 629,678,000 | 2024-07-31 |
| 286 | 2024-08-13 | 166,571,521 | 0 | 26.4534 | 629,678,000 | 2024-07-31 |
| 287 | 2024-08-12 | 166,571,521 | -10,000 | 26.4534 | 629,678,000 | 2024-07-31 |
| 288 | 2024-08-09 | 166,581,521 | 0 | 26.4550 | 629,678,000 | 2024-07-31 |
| 289 | 2024-08-08 | 166,581,521 | 0 | 26.4550 | 629,678,000 | 2024-07-31 |
| 290 | 2024-08-07 | 166,581,521 | 0 | 26.4550 | 629,678,000 | 2024-07-31 |
| 291 | 2024-08-06 | 166,581,521 | 0 | 26.4550 | 629,678,000 | 2024-07-31 |
| 292 | 2024-08-05 | 166,581,521 | 8,000 | 26.4550 | 629,678,000 | 2024-07-31 |
| 293 | 2024-08-02 | 166,573,521 | 112,000 | 26.4538 | 629,678,000 | 2024-07-31 |
| 294 | 2024-08-01 | 166,461,521 | 0 | 26.4360 | 629,678,000 | 2024-07-31 |
| 295 | 2024-07-31 | 166,461,521 | 0 | 26.4360 | 629,678,000 | 2024-07-31 |
| 296 | 2024-07-30 | 166,461,521 | 170,000 | 26.4360 | 629,678,000 | 2024-06-30 |
| 297 | 2024-07-29 | 166,291,521 | 126,000 | 26.4090 | 629,678,000 | 2024-06-30 |
| 298 | 2024-07-26 | 166,165,521 | 0 | 26.3890 | 629,678,000 | 2024-06-30 |
| 299 | 2024-07-25 | 166,165,521 | -36,000 | 26.3890 | 629,678,000 | 2024-06-30 |
| 300 | 2024-07-24 | 166,201,521 | 34,000 | 26.3947 | 629,678,000 | 2024-06-30 |
| 301 | 2024-07-23 | 166,167,521 | -14,000 | 26.3893 | 629,678,000 | 2024-06-30 |
| 302 | 2024-07-22 | 166,181,521 | -46,000 | 26.3915 | 629,678,000 | 2024-06-30 |
| 303 | 2024-07-19 | 166,227,521 | 6,000 | 26.3988 | 629,678,000 | 2024-06-30 |
| 304 | 2024-07-18 | 166,221,521 | 302,000 | 26.3979 | 629,678,000 | 2024-06-30 |
| 305 | 2024-07-17 | 165,919,521 | -8,000 | 26.3499 | 629,678,000 | 2024-06-30 |
| 306 | 2024-07-16 | 165,927,521 | 0 | 26.3512 | 629,678,000 | 2024-06-30 |
| 307 | 2024-07-15 | 165,927,521 | 0 | 26.3512 | 629,678,000 | 2024-06-30 |
| 308 | 2024-07-12 | 165,927,521 | 0 | 26.3512 | 629,678,000 | 2024-06-30 |
| 309 | 2024-07-11 | 165,927,521 | 0 | 26.3512 | 629,678,000 | 2024-06-30 |
| 310 | 2024-07-10 | 165,927,521 | 100,000 | 26.3512 | 629,678,000 | 2024-06-30 |
| 311 | 2024-07-09 | 165,827,521 | 0 | 26.3353 | 629,678,000 | 2024-06-30 |
| 312 | 2024-07-08 | 165,827,521 | 0 | 26.3353 | 629,678,000 | 2024-06-30 |
| 313 | 2024-07-05 | 165,827,521 | 0 | 26.3353 | 629,678,000 | 2024-06-30 |
| 314 | 2024-07-04 | 165,827,521 | 98,000 | 26.3353 | 629,678,000 | 2024-06-30 |
| 315 | 2024-07-03 | 165,729,521 | 0 | 26.3197 | 629,678,000 | 2024-06-30 |
| 316 | 2024-07-02 | 165,729,521 | 0 | 26.3197 | 629,678,000 | 2024-06-30 |
| 317 | 2024-06-28 | 165,729,521 | 0 | 26.3197 | 629,678,000 | 2024-05-31 |
| 318 | 2024-06-27 | 165,729,521 | 0 | 26.3197 | 629,678,000 | 2024-05-31 |
| 319 | 2024-06-26 | 165,729,521 | 0 | 26.3197 | 629,678,000 | 2024-05-31 |
| 320 | 2024-06-25 | 165,729,521 | -12,000 | 26.3197 | 629,678,000 | 2024-05-31 |
| 321 | 2024-06-24 | 165,741,521 | 0 | 26.3216 | 629,678,000 | 2024-05-31 |
| 322 | 2024-06-21 | 165,741,521 | -10,000 | 26.3216 | 629,678,000 | 2024-05-31 |
| 323 | 2024-06-20 | 165,751,521 | -130,000 | 26.3232 | 629,678,000 | 2024-05-31 |
| 324 | 2024-06-19 | 165,881,521 | -340,000 | 26.3439 | 629,678,000 | 2024-05-31 |
| 325 | 2024-06-18 | 166,221,521 | -112,000 | 26.3979 | 629,678,000 | 2024-05-31 |
| 326 | 2024-06-17 | 166,333,521 | 0 | 26.4156 | 629,678,000 | 2024-05-31 |
| 327 | 2024-06-14 | 166,333,521 | 0 | 26.4156 | 629,678,000 | 2024-05-31 |
| 328 | 2024-06-13 | 166,333,521 | 0 | 26.4156 | 629,678,000 | 2024-05-31 |
| 329 | 2024-06-12 | 166,333,521 | -10,000 | 26.4156 | 629,678,000 | 2024-05-31 |
| 330 | 2024-06-11 | 166,343,521 | -4,000 | 26.4172 | 629,678,000 | 2024-05-31 |
| 331 | 2024-06-07 | 166,347,521 | 0 | 26.4179 | 629,678,000 | 2024-05-31 |
| 332 | 2024-06-06 | 166,347,521 | 0 | 26.4179 | 629,678,000 | 2024-05-31 |
| 333 | 2024-06-05 | 166,347,521 | 0 | 26.4179 | 629,678,000 | 2024-05-31 |
| 334 | 2024-06-04 | 166,347,521 | 0 | 26.4179 | 629,678,000 | 2024-05-31 |
| 335 | 2024-06-03 | 166,347,521 | 0 | 26.4179 | 629,678,000 | 2024-05-31 |
| 336 | 2024-05-31 | 166,347,521 | -10,000 | 26.4179 | 629,678,000 | 2024-05-31 |
| 337 | 2024-05-30 | 166,357,521 | 0 | 26.4195 | 629,678,000 | 2024-04-30 |
| 338 | 2024-05-29 | 166,357,521 | 382,000 | 26.4195 | 629,678,000 | 2024-04-30 |
| 339 | 2024-05-28 | 165,975,521 | -16,000 | 26.3588 | 629,678,000 | 2024-04-30 |
| 340 | 2024-05-27 | 165,991,521 | 10,000 | 26.3613 | 629,678,000 | 2024-04-30 |
| 341 | 2024-05-24 | 165,981,521 | 202,000 | 26.3597 | 629,678,000 | 2024-04-30 |
| 342 | 2024-05-23 | 165,779,521 | 0 | 26.3277 | 629,678,000 | 2024-04-30 |
| 343 | 2024-05-22 | 165,779,521 | 12,000 | 26.3277 | 629,678,000 | 2024-04-30 |
| 344 | 2024-05-21 | 165,767,521 | 8,000 | 26.3258 | 629,678,000 | 2024-04-30 |
| 345 | 2024-05-20 | 165,759,521 | 24,000 | 26.3245 | 629,678,000 | 2024-04-30 |
| 346 | 2024-05-17 | 165,735,521 | -4,000 | 26.3207 | 629,678,000 | 2024-04-30 |
| 347 | 2024-05-16 | 165,739,521 | 6,000 | 26.3213 | 629,678,000 | 2024-04-30 |
| 348 | 2024-05-14 | 165,733,521 | 0 | 26.3204 | 629,678,000 | 2024-04-30 |
| 349 | 2024-05-13 | 165,733,521 | 64,000 | 26.3204 | 629,678,000 | 2024-04-30 |
| 350 | 2024-05-10 | 165,669,521 | 10,000 | 26.3102 | 629,678,000 | 2024-04-30 |
| 351 | 2024-05-09 | 165,659,521 | -84,000 | 26.3086 | 629,678,000 | 2024-04-30 |
| 352 | 2024-05-08 | 165,743,521 | 204,000 | 26.3219 | 629,678,000 | 2024-04-30 |
| 353 | 2024-05-07 | 165,539,521 | 0 | 26.2896 | 629,678,000 | 2024-04-30 |
| 354 | 2024-05-06 | 165,539,521 | -156,000 | 26.2896 | 629,678,000 | 2024-04-30 |
| 355 | 2024-05-03 | 165,695,521 | 0 | 26.3143 | 629,678,000 | 2024-04-30 |
| 356 | 2024-05-02 | 165,695,521 | 2,000 | 26.3143 | 629,678,000 | 2024-04-30 |
| 357 | 2024-04-30 | 165,693,521 | 82,000 | 26.3140 | 629,678,000 | 2024-04-30 |
| 358 | 2024-04-29 | 165,611,521 | 38,000 | 26.3010 | 629,678,000 | 2024-03-31 |
| 359 | 2024-04-26 | 165,573,521 | 0 | 26.2950 | 629,678,000 | 2024-03-31 |
| 360 | 2024-04-25 | 165,573,521 | 100,000 | 26.2950 | 629,678,000 | 2024-03-31 |
| 361 | 2024-04-24 | 165,473,521 | 0 | 26.2791 | 629,678,000 | 2024-03-31 |
| 362 | 2024-04-23 | 165,473,521 | 0 | 26.2791 | 629,678,000 | 2024-03-31 |
| 363 | 2024-04-22 | 165,473,521 | 0 | 26.2791 | 629,678,000 | 2024-03-31 |
| 364 | 2024-04-19 | 165,473,521 | 0 | 26.2791 | 629,678,000 | 2024-03-31 |
| 365 | 2024-04-18 | 165,473,521 | 0 | 26.2791 | 629,678,000 | 2024-03-31 |
| 366 | 2024-04-17 | 165,473,521 | 0 | 26.2791 | 629,678,000 | 2024-03-31 |
| 367 | 2024-04-16 | 165,473,521 | 0 | 26.2791 | 629,678,000 | 2024-03-31 |
| 368 | 2024-04-15 | 165,473,521 | 0 | 26.2791 | 629,678,000 | 2024-03-31 |
| 369 | 2024-04-12 | 165,473,521 | 0 | 26.2791 | 629,678,000 | 2024-03-31 |
| 370 | 2024-04-11 | 165,473,521 | 4,000 | 26.2791 | 629,678,000 | 2024-03-31 |
| 371 | 2024-04-10 | 165,469,521 | 0 | 26.2784 | 629,678,000 | 2024-03-31 |
| 372 | 2024-04-09 | 165,469,521 | 0 | 26.2784 | 629,678,000 | 2024-03-31 |
| 373 | 2024-04-08 | 165,469,521 | 0 | 26.2784 | 629,678,000 | 2024-03-31 |
| 374 | 2024-04-05 | 165,469,521 | 70,000 | 26.2784 | 629,678,000 | 2024-03-31 |
| 375 | 2024-04-03 | 165,399,521 | 0 | 26.2673 | 629,678,000 | 2024-03-31 |
| 376 | 2024-04-02 | 165,399,521 | 30,000 | 26.2673 | 629,678,000 | 2024-03-31 |
| 377 | 2024-03-28 | 165,369,521 | -42,000 | 26.2626 | 629,678,000 | 2024-02-29 |
| 378 | 2024-03-27 | 165,411,521 | 0 | 26.2692 | 629,678,000 | 2024-02-29 |
| 379 | 2024-03-26 | 165,411,521 | -16,000 | 26.2692 | 629,678,000 | 2024-02-29 |
| 380 | 2024-03-25 | 165,427,521 | 0 | 26.2718 | 629,678,000 | 2024-02-29 |
| 381 | 2024-03-22 | 165,427,521 | 0 | 26.2718 | 629,678,000 | 2024-02-29 |
| 382 | 2024-03-21 | 165,427,521 | 0 | 26.2718 | 629,678,000 | 2024-02-29 |
| 383 | 2024-03-20 | 165,427,521 | 60,000 | 26.2718 | 629,678,000 | 2024-02-29 |
| 384 | 2024-03-19 | 165,367,521 | -60,000 | 26.2622 | 629,678,000 | 2024-02-29 |
| 385 | 2024-03-18 | 165,427,521 | 0 | 26.2718 | 629,678,000 | 2024-02-29 |
| 386 | 2024-03-15 | 165,427,521 | 0 | 26.2718 | 629,678,000 | 2024-02-29 |
| 387 | 2024-03-14 | 165,427,521 | 0 | 26.2718 | 629,678,000 | 2024-02-29 |
| 388 | 2024-03-13 | 165,427,521 | 0 | 26.2718 | 629,678,000 | 2024-02-29 |
| 389 | 2024-03-12 | 165,427,521 | 0 | 26.2718 | 629,678,000 | 2024-02-29 |
| 390 | 2024-03-11 | 165,427,521 | 0 | 26.2718 | 629,678,000 | 2024-02-29 |
| 391 | 2024-03-08 | 165,427,521 | 40,000 | 26.2718 | 629,678,000 | 2024-02-29 |
| 392 | 2024-03-07 | 165,387,521 | 0 | 26.2654 | 629,678,000 | 2024-02-29 |
| 393 | 2024-03-06 | 165,387,521 | 2,000 | 26.2654 | 629,678,000 | 2024-02-29 |
| 394 | 2024-03-05 | 165,385,521 | 2,000 | 26.2651 | 629,678,000 | 2024-02-29 |
| 395 | 2024-03-04 | 165,383,521 | 0 | 26.2648 | 629,678,000 | 2024-02-29 |
| 396 | 2024-03-01 | 165,383,521 | 0 | 26.2648 | 629,678,000 | 2024-02-29 |
| 397 | 2024-02-29 | 165,383,521 | 12,000 | 26.2648 | 629,678,000 | 2024-02-29 |
| 398 | 2024-02-28 | 165,371,521 | 0 | 26.2629 | 629,678,000 | 2024-01-31 |
| 399 | 2024-02-27 | 165,371,521 | 80,000 | 26.2629 | 629,678,000 | 2024-01-31 |
| 400 | 2024-02-26 | 165,291,521 | 30,000 | 26.2502 | 629,678,000 | 2024-01-31 |
| 401 | 2024-02-23 | 165,261,521 | 20,000 | 26.2454 | 629,678,000 | 2024-01-31 |
| 402 | 2024-02-22 | 165,241,521 | 242,000 | 26.2422 | 629,678,000 | 2024-01-31 |
| 403 | 2024-02-21 | 164,999,521 | 50,000 | 26.2038 | 629,678,000 | 2024-01-31 |
| 404 | 2024-02-20 | 164,949,521 | 0 | 26.1959 | 629,678,000 | 2024-01-31 |
| 405 | 2024-02-19 | 164,949,521 | 0 | 26.1959 | 629,678,000 | 2024-01-31 |
| 406 | 2024-02-16 | 164,949,521 | 0 | 26.1959 | 629,678,000 | 2024-01-31 |
| 407 | 2024-02-15 | 164,949,521 | 0 | 26.1959 | 629,678,000 | 2024-01-31 |
| 408 | 2024-02-14 | 164,949,521 | 0 | 26.1959 | 629,678,000 | 2024-01-31 |
| 409 | 2024-02-09 | 164,949,521 | 0 | 26.1959 | 629,678,000 | 2024-01-31 |
| 410 | 2024-02-08 | 164,949,521 | 0 | 26.1959 | 629,678,000 | 2024-01-31 |
| 411 | 2024-02-07 | 164,949,521 | 4,000 | 26.1959 | 629,678,000 | 2024-01-31 |
| 412 | 2024-02-06 | 164,945,521 | 0 | 26.1952 | 629,678,000 | 2024-01-31 |
| 413 | 2024-02-05 | 164,945,521 | 0 | 26.1952 | 629,678,000 | 2024-01-31 |
| 414 | 2024-02-02 | 164,945,521 | 256,000 | 26.1952 | 629,678,000 | 2024-01-31 |
| 415 | 2024-02-01 | 164,689,521 | 40,000 | 26.1546 | 629,678,000 | 2024-01-31 |
| 416 | 2024-01-31 | 164,649,521 | 0 | 26.1482 | 629,678,000 | 2024-01-31 |
| 417 | 2024-01-30 | 164,649,521 | 0 | 26.1482 | 629,678,000 | 2023-12-31 |
| 418 | 2024-01-29 | 164,649,521 | 0 | 26.1482 | 629,678,000 | 2023-12-31 |
| 419 | 2024-01-26 | 164,649,521 | 0 | 26.1482 | 629,678,000 | 2023-12-31 |
| 420 | 2024-01-25 | 164,649,521 | 30,000 | 26.1482 | 629,678,000 | 2023-12-31 |
| 421 | 2024-01-24 | 164,619,521 | 0 | 26.1434 | 629,678,000 | 2023-12-31 |
| 422 | 2024-01-23 | 164,619,521 | 50,000 | 26.1434 | 629,678,000 | 2023-12-31 |
| 423 | 2024-01-22 | 164,569,521 | 0 | 26.1355 | 629,678,000 | 2023-12-31 |
| 424 | 2024-01-19 | 164,569,521 | 2,000 | 26.1355 | 629,678,000 | 2023-12-31 |
| 425 | 2024-01-18 | 164,567,521 | 32,000 | 26.1352 | 629,678,000 | 2023-12-31 |
| 426 | 2024-01-17 | 164,535,521 | -28,000 | 26.1301 | 629,678,000 | 2023-12-31 |
| 427 | 2024-01-16 | 164,563,521 | 0 | 26.1346 | 629,678,000 | 2023-12-31 |
| 428 | 2024-01-15 | 164,563,521 | 192,000 | 26.1346 | 629,678,000 | 2023-12-31 |
| 429 | 2024-01-12 | 164,371,521 | 0 | 26.1041 | 629,678,000 | 2023-12-31 |
| 430 | 2024-01-11 | 164,371,521 | 90,000 | 26.1041 | 629,678,000 | 2023-12-31 |
| 431 | 2024-01-10 | 164,281,521 | 166,000 | 26.0898 | 629,678,000 | 2023-12-31 |
| 432 | 2024-01-09 | 164,115,521 | 0 | 26.0634 | 629,678,000 | 2023-12-31 |
| 433 | 2024-01-08 | 164,115,521 | 118,000 | 26.0634 | 629,678,000 | 2023-12-31 |
| 434 | 2024-01-05 | 163,997,521 | 50,000 | 26.0447 | 629,678,000 | 2023-12-31 |
| 435 | 2024-01-04 | 163,947,521 | 44,000 | 26.0367 | 629,678,000 | 2023-12-31 |
| 436 | 2024-01-03 | 163,903,521 | 12,000 | 26.0297 | 629,678,000 | 2023-12-31 |
| 437 | 2024-01-02 | 163,891,521 | 0 | 26.0278 | 629,678,000 | 2023-12-31 |
| 438 | 2023-12-29 | 163,891,521 | 0 | 26.0278 | 629,678,000 | 2023-11-30 |
| 439 | 2023-12-28 | 163,891,521 | 68,000 | 26.0278 | 629,678,000 | 2023-11-30 |
| 440 | 2023-12-27 | 163,823,521 | -6,002,000 | 26.0170 | 629,678,000 | 2023-11-30 |
| 441 | 2023-12-22 | 169,825,521 | 0 | 26.9702 | 629,678,000 | 2023-11-30 |
| 442 | 2023-12-21 | 169,825,521 | 0 | 26.9702 | 629,678,000 | 2023-11-30 |
| 443 | 2023-12-20 | 169,825,521 | -14,000 | 26.9702 | 629,678,000 | 2023-11-30 |
| 444 | 2023-12-19 | 169,839,521 | 0 | 26.9724 | 629,678,000 | 2023-11-30 |
| 445 | 2023-12-18 | 169,839,521 | 0 | 26.9724 | 629,678,000 | 2023-11-30 |
| 446 | 2023-12-15 | 169,839,521 | -2,000 | 26.9724 | 629,678,000 | 2023-11-30 |
| 447 | 2023-12-14 | 169,841,521 | 0 | 26.9728 | 629,678,000 | 2023-11-30 |
| 448 | 2023-12-13 | 169,841,521 | 0 | 26.9728 | 629,678,000 | 2023-11-30 |
| 449 | 2023-12-12 | 169,841,521 | 0 | 26.9728 | 629,678,000 | 2023-11-30 |
| 450 | 2023-12-11 | 169,841,521 | 10,000 | 26.9728 | 629,678,000 | 2023-11-30 |
| 451 | 2023-12-08 | 169,831,521 | 0 | 26.9712 | 629,678,000 | 2023-11-30 |
| 452 | 2023-12-07 | 169,831,521 | 10,000 | 26.9712 | 629,678,000 | 2023-11-30 |
| 453 | 2023-12-06 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-11-30 |
| 454 | 2023-12-05 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-11-30 |
| 455 | 2023-12-04 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-11-30 |
| 456 | 2023-12-01 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-11-30 |
| 457 | 2023-11-30 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-11-30 |
| 458 | 2023-11-29 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-10-31 |
| 459 | 2023-11-28 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-10-31 |
| 460 | 2023-11-27 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-10-31 |
| 461 | 2023-11-24 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-10-31 |
| 462 | 2023-11-23 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-10-31 |
| 463 | 2023-11-22 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-10-31 |
| 464 | 2023-11-21 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-10-31 |
| 465 | 2023-11-20 | 169,821,521 | 0 | 26.9696 | 629,678,000 | 2023-10-31 |
| 466 | 2023-11-17 | 169,821,521 | 20,000 | 26.9696 | 629,678,000 | 2023-10-31 |
| 467 | 2023-11-16 | 169,801,521 | 0 | 26.9664 | 629,678,000 | 2023-10-31 |
| 468 | 2023-11-15 | 169,801,521 | 12,000 | 26.9664 | 629,678,000 | 2023-10-31 |
| 469 | 2023-11-14 | 169,789,521 | 0 | 26.9645 | 629,678,000 | 2023-10-31 |
| 470 | 2023-11-13 | 169,789,521 | 0 | 26.9645 | 629,678,000 | 2023-10-31 |
| 471 | 2023-11-10 | 169,789,521 | 0 | 26.9645 | 629,678,000 | 2023-10-31 |
| 472 | 2023-11-09 | 169,789,521 | 24,000 | 26.9645 | 629,678,000 | 2023-10-31 |
| 473 | 2023-11-08 | 169,765,521 | 0 | 26.9607 | 629,678,000 | 2023-10-31 |
| 474 | 2023-11-07 | 169,765,521 | 0 | 26.9607 | 629,678,000 | 2023-10-31 |
| 475 | 2023-11-06 | 169,765,521 | 0 | 26.9607 | 629,678,000 | 2023-10-31 |
| 476 | 2023-11-03 | 169,765,521 | 2,000 | 26.9607 | 629,678,000 | 2023-10-31 |
| 477 | 2023-11-02 | 169,763,521 | -2,000 | 26.9604 | 629,678,000 | 2023-10-31 |
| 478 | 2023-11-01 | 169,765,521 | 0 | 26.9607 | 629,678,000 | 2023-10-31 |
| 479 | 2023-10-31 | 169,765,521 | 0 | 26.9607 | 629,678,000 | 2023-10-31 |
| 480 | 2023-10-30 | 169,765,521 | 0 | 26.9607 | 629,678,000 | 2023-09-30 |
| 481 | 2023-10-27 | 169,765,521 | 2,000 | 26.9607 | 629,678,000 | 2023-09-30 |
| 482 | 2023-10-26 | 169,763,521 | 30,000 | 26.9604 | 629,678,000 | 2023-09-30 |
| 483 | 2023-10-25 | 169,733,521 | 0 | 26.9556 | 629,678,000 | 2023-09-30 |
| 484 | 2023-10-24 | 169,733,521 | 0 | 26.9556 | 629,678,000 | 2023-09-30 |
| 485 | 2023-10-20 | 169,733,521 | 2,000 | 26.9556 | 629,678,000 | 2023-09-30 |
| 486 | 2023-10-19 | 169,731,521 | 2,000 | 26.9553 | 629,678,000 | 2023-09-30 |
| 487 | 2023-10-18 | 169,729,521 | 0 | 26.9550 | 629,678,000 | 2023-09-30 |
| 488 | 2023-10-17 | 169,729,521 | 46,000 | 26.9550 | 629,678,000 | 2023-09-30 |
| 489 | 2023-10-16 | 169,683,521 | 0 | 26.9477 | 629,678,000 | 2023-09-30 |
| 490 | 2023-10-13 | 169,683,521 | 0 | 26.9477 | 629,678,000 | 2023-09-30 |
| 491 | 2023-10-12 | 169,683,521 | 0 | 26.9477 | 629,678,000 | 2023-09-30 |
| 492 | 2023-10-11 | 169,683,521 | 0 | 26.9477 | 629,678,000 | 2023-09-30 |
| 493 | 2023-10-10 | 169,683,521 | 0 | 26.9477 | 629,678,000 | 2023-09-30 |
| 494 | 2023-10-09 | 169,683,521 | 2,000 | 26.9477 | 629,678,000 | 2023-09-30 |
| 495 | 2023-10-06 | 169,681,521 | 0 | 26.9473 | 629,678,000 | 2023-09-30 |
| 496 | 2023-10-05 | 169,681,521 | 0 | 26.9473 | 629,678,000 | 2023-09-30 |
| 497 | 2023-10-04 | 169,681,521 | 0 | 26.9473 | 629,678,000 | 2023-09-30 |
| 498 | 2023-10-03 | 169,681,521 | 0 | 26.9473 | 629,678,000 | 2023-09-30 |
| 499 | 2023-09-29 | 169,681,521 | -4,000 | 26.9473 | 629,678,000 | 2023-08-31 |
| 500 | 2023-09-28 | 169,685,521 | 0 | 26.9480 | 629,678,000 | 2023-08-31 |
| 501 | 2023-09-27 | 169,685,521 | 0 | 26.9480 | 629,678,000 | 2023-08-31 |
| 502 | 2023-09-26 | 169,685,521 | 0 | 26.9480 | 629,678,000 | 2023-08-31 |
| 503 | 2023-09-25 | 169,685,521 | 0 | 26.9480 | 629,678,000 | 2023-08-31 |
| 504 | 2023-09-22 | 169,685,521 | 0 | 26.9480 | 629,678,000 | 2023-08-31 |
| 505 | 2023-09-21 | 169,685,521 | 0 | 26.9480 | 629,678,000 | 2023-08-31 |
| 506 | 2023-09-20 | 169,685,521 | 0 | 26.9480 | 629,678,000 | 2023-08-31 |
| 507 | 2023-09-19 | 169,685,521 | -18,000 | 26.9480 | 629,678,000 | 2023-08-31 |
| 508 | 2023-09-18 | 169,703,521 | 0 | 26.9508 | 629,678,000 | 2023-08-31 |
| 509 | 2023-09-15 | 169,703,521 | 0 | 26.9508 | 629,678,000 | 2023-08-31 |
| 510 | 2023-09-14 | 169,703,521 | -34,000 | 26.9508 | 629,678,000 | 2023-08-31 |
| 511 | 2023-09-13 | 169,737,521 | 0 | 26.9562 | 629,678,000 | 2023-08-31 |
| 512 | 2023-09-12 | 169,737,521 | 0 | 26.9562 | 629,678,000 | 2023-08-31 |
| 513 | 2023-09-11 | 169,737,521 | 0 | 26.9562 | 629,678,000 | 2023-08-31 |
| 514 | 2023-09-07 | 169,737,521 | 0 | 26.9562 | 629,678,000 | 2023-08-31 |
| 515 | 2023-09-06 | 169,737,521 | 0 | 26.9562 | 629,678,000 | 2023-08-31 |
| 516 | 2023-09-05 | 169,737,521 | -38,000 | 26.9562 | 629,678,000 | 2023-08-31 |
| 517 | 2023-09-04 | 169,775,521 | -66,000 | 26.9623 | 629,678,000 | 2023-08-31 |
| 518 | 2023-08-31 | 169,841,521 | -164,000 | 26.9728 | 629,678,000 | 2023-08-31 |
| 519 | 2023-08-30 | 170,005,521 | -88,000 | 26.9988 | 629,678,000 | 2023-07-31 |
| 520 | 2023-08-29 | 170,093,521 | 0 | 27.0128 | 629,678,000 | 2023-07-31 |
| 521 | 2023-08-28 | 170,093,521 | 0 | 27.0128 | 629,678,000 | 2023-07-31 |
| 522 | 2023-08-25 | 170,093,521 | 10,000 | 27.0128 | 629,678,000 | 2023-07-31 |
| 523 | 2023-08-24 | 170,083,521 | 0 | 27.0112 | 629,678,000 | 2023-07-31 |
| 524 | 2023-08-23 | 170,083,521 | 0 | 27.0112 | 629,678,000 | 2023-07-31 |
| 525 | 2023-08-22 | 170,083,521 | 0 | 27.0112 | 629,678,000 | 2023-07-31 |
| 526 | 2023-08-21 | 170,083,521 | 0 | 27.0112 | 629,678,000 | 2023-07-31 |
| 527 | 2023-08-18 | 170,083,521 | 0 | 27.0112 | 629,678,000 | 2023-07-31 |
| 528 | 2023-08-17 | 170,083,521 | 0 | 27.0112 | 629,678,000 | 2023-07-31 |
| 529 | 2023-08-16 | 170,083,521 | 0 | 27.0112 | 629,678,000 | 2023-07-31 |
| 530 | 2023-08-15 | 170,083,521 | 0 | 27.0112 | 629,678,000 | 2023-07-31 |
| 531 | 2023-08-14 | 170,083,521 | 0 | 27.0112 | 629,678,000 | 2023-07-31 |
| 532 | 2023-08-11 | 170,083,521 | -12,000 | 27.0112 | 629,678,000 | 2023-07-31 |
| 533 | 2023-08-10 | 170,095,521 | -44,000 | 27.0131 | 629,678,000 | 2023-07-31 |
| 534 | 2023-08-09 | 170,139,521 | -20,000 | 27.0201 | 629,678,000 | 2023-07-31 |
| 535 | 2023-08-08 | 170,159,521 | -50,000 | 27.0233 | 629,678,000 | 2023-07-31 |
| 536 | 2023-08-07 | 170,209,521 | -20,000 | 27.0312 | 629,678,000 | 2023-07-31 |
| 537 | 2023-08-04 | 170,229,521 | 0 | 27.0344 | 629,678,000 | 2023-07-31 |
| 538 | 2023-08-03 | 170,229,521 | -4,000 | 27.0344 | 629,678,000 | 2023-07-31 |
| 539 | 2023-08-02 | 170,233,521 | 0 | 27.0350 | 629,678,000 | 2023-07-31 |
| 540 | 2023-08-01 | 170,233,521 | 0 | 27.0350 | 629,678,000 | 2023-07-31 |
| 541 | 2023-07-31 | 170,233,521 | 0 | 27.0350 | 629,678,000 | 2023-07-31 |
| 542 | 2023-07-28 | 170,233,521 | 0 | 27.0350 | 629,678,000 | 2023-06-30 |
| 543 | 2023-07-27 | 170,233,521 | 0 | 27.0350 | 629,678,000 | 2023-06-30 |
| 544 | 2023-07-26 | 170,233,521 | -24,000 | 27.0350 | 629,678,000 | 2023-06-30 |
| 545 | 2023-07-25 | 170,257,521 | 2,000 | 27.0388 | 629,678,000 | 2023-06-30 |
| 546 | 2023-07-24 | 170,255,521 | -58,000 | 27.0385 | 629,678,000 | 2023-06-30 |
| 547 | 2023-07-21 | 170,313,521 | -8,000 | 27.0477 | 629,678,000 | 2023-06-30 |
| 548 | 2023-07-20 | 170,321,521 | 68,000 | 27.0490 | 629,678,000 | 2023-06-30 |
| 549 | 2023-07-19 | 170,253,521 | -16,000 | 27.0382 | 629,678,000 | 2023-06-30 |
| 550 | 2023-07-18 | 170,269,521 | -24,000 | 27.0407 | 629,678,000 | 2023-06-30 |
| 551 | 2023-07-14 | 170,293,521 | -28,000 | 27.0445 | 629,678,000 | 2023-06-30 |
| 552 | 2023-07-13 | 170,321,521 | 0 | 27.0490 | 629,678,000 | 2023-06-30 |
| 553 | 2023-07-12 | 170,321,521 | 0 | 27.0490 | 629,678,000 | 2023-06-30 |
| 554 | 2023-07-11 | 170,321,521 | 0 | 27.0490 | 629,678,000 | 2023-06-30 |
| 555 | 2023-07-10 | 170,321,521 | 0 | 27.0490 | 629,678,000 | 2023-06-30 |
| 556 | 2023-07-07 | 170,321,521 | 0 | 27.0490 | 629,678,000 | 2023-06-30 |
| 557 | 2023-07-06 | 170,321,521 | -2,000 | 27.0490 | 629,678,000 | 2023-06-30 |
| 558 | 2023-07-05 | 170,323,521 | -4,000 | 27.0493 | 629,678,000 | 2023-06-30 |
| 559 | 2023-07-04 | 170,327,521 | 2,000 | 27.0499 | 629,678,000 | 2023-06-30 |
| 560 | 2023-07-03 | 170,325,521 | 0 | 27.0496 | 629,678,000 | 2023-06-30 |
| 561 | 2023-06-30 | 170,325,521 | 0 | 27.0496 | 629,678,000 | 2023-06-30 |
| 562 | 2023-06-29 | 170,325,521 | 0 | 27.0496 | 629,678,000 | 2023-05-31 |
| 563 | 2023-06-28 | 170,325,521 | 0 | 27.0496 | 629,678,000 | 2023-05-31 |
| 564 | 2023-06-27 | 170,325,521 | 0 | 27.0496 | 629,678,000 | 2023-05-31 |
| 565 | 2023-06-26 | 170,325,521 | 0 | 27.0496 | 629,678,000 | 2023-05-31 |
| 566 | 2023-06-23 | 170,325,521 | 0 | 27.0496 | 629,678,000 | 2023-05-31 |
| 567 | 2023-06-21 | 170,325,521 | 4,000 | 27.0496 | 629,678,000 | 2023-05-31 |
| 568 | 2023-06-20 | 170,321,521 | -6,000 | 27.0490 | 629,678,000 | 2023-05-31 |
| 569 | 2023-06-19 | 170,327,521 | -2,000 | 27.0499 | 629,678,000 | 2023-05-31 |
| 570 | 2023-06-16 | 170,329,521 | 0 | 27.0503 | 629,678,000 | 2023-05-31 |
| 571 | 2023-06-15 | 170,329,521 | 0 | 27.0503 | 629,678,000 | 2023-05-31 |
| 572 | 2023-06-14 | 170,329,521 | 0 | 27.0503 | 629,678,000 | 2023-05-31 |
| 573 | 2023-06-13 | 170,329,521 | 0 | 27.0503 | 629,678,000 | 2023-05-31 |
| 574 | 2023-06-12 | 170,329,521 | 0 | 27.0503 | 629,678,000 | 2023-05-31 |
| 575 | 2023-06-09 | 170,329,521 | 0 | 27.0503 | 629,678,000 | 2023-05-31 |
| 576 | 2023-06-08 | 170,329,521 | 0 | 27.0503 | 629,678,000 | 2023-05-31 |
| 577 | 2023-06-07 | 170,329,521 | -2,000 | 27.0503 | 629,678,000 | 2023-05-31 |
| 578 | 2023-06-06 | 170,331,521 | -10,000 | 27.0506 | 629,678,000 | 2023-05-31 |
| 579 | 2023-06-05 | 170,341,521 | 0 | 27.0522 | 629,678,000 | 2023-05-31 |
| 580 | 2023-06-02 | 170,341,521 | -8,000 | 27.0522 | 629,678,000 | 2023-05-31 |
| 581 | 2023-06-01 | 170,349,521 | 0 | 27.0534 | 629,678,000 | 2023-05-31 |
| 582 | 2023-05-31 | 170,349,521 | 0 | 27.0534 | 629,678,000 | 2023-05-31 |
| 583 | 2023-05-30 | 170,349,521 | -68,000 | 27.0534 | 629,678,000 | 2023-04-30 |
| 584 | 2023-05-29 | 170,417,521 | 0 | 27.0642 | 629,678,000 | 2023-04-30 |
| 585 | 2023-05-25 | 170,417,521 | -6,000 | 27.0642 | 629,678,000 | 2023-04-30 |
| 586 | 2023-05-24 | 170,423,521 | 0 | 27.0652 | 629,678,000 | 2023-04-30 |
| 587 | 2023-05-23 | 170,423,521 | -8,000 | 27.0652 | 629,678,000 | 2023-04-30 |
| 588 | 2023-05-22 | 170,431,521 | -36,000 | 27.0665 | 629,678,000 | 2023-04-30 |
| 589 | 2023-05-19 | 170,467,521 | -8,000 | 27.0722 | 629,678,000 | 2023-04-30 |
| 590 | 2023-05-18 | 170,475,521 | -8,000 | 27.0734 | 629,678,000 | 2023-04-30 |
| 591 | 2023-05-17 | 170,483,521 | -18,000 | 27.0747 | 629,678,000 | 2023-04-30 |
| 592 | 2023-05-16 | 170,501,521 | 0 | 27.0776 | 629,678,000 | 2023-04-30 |
| 593 | 2023-05-15 | 170,501,521 | 0 | 27.0776 | 629,678,000 | 2023-04-30 |
| 594 | 2023-05-12 | 170,501,521 | 8,000 | 27.0776 | 629,678,000 | 2023-04-30 |
| 595 | 2023-05-11 | 170,493,521 | 0 | 27.0763 | 629,678,000 | 2023-04-30 |
| 596 | 2023-05-10 | 170,493,521 | 20,000 | 27.0763 | 629,678,000 | 2023-04-30 |
| 597 | 2023-05-09 | 170,473,521 | 0 | 27.0731 | 629,678,000 | 2023-04-30 |
| 598 | 2023-05-08 | 170,473,521 | 0 | 27.0731 | 629,678,000 | 2023-04-30 |
| 599 | 2023-05-05 | 170,473,521 | 0 | 27.0731 | 629,678,000 | 2023-04-30 |
| 600 | 2023-05-04 | 170,473,521 | 0 | 27.0731 | 629,678,000 | 2023-04-30 |
| 601 | 2023-05-03 | 170,473,521 | 30,000 | 27.0731 | 629,678,000 | 2023-04-30 |
| 602 | 2023-05-02 | 170,443,521 | -6,000 | 27.0684 | 629,678,000 | 2023-04-30 |
| 603 | 2023-04-28 | 170,449,521 | 0 | 27.0693 | 629,678,000 | 2023-03-31 |
| 604 | 2023-04-27 | 170,449,521 | -82,000 | 27.0693 | 629,678,000 | 2023-03-31 |
| 605 | 2023-04-26 | 170,531,521 | 0 | 27.0823 | 629,678,000 | 2023-03-31 |
| 606 | 2023-04-25 | 170,531,521 | -6,000 | 27.0823 | 629,678,000 | 2023-03-31 |
| 607 | 2023-04-24 | 170,537,521 | -12,000 | 27.0833 | 629,678,000 | 2023-03-31 |
| 608 | 2023-04-21 | 170,549,521 | 0 | 27.0852 | 629,678,000 | 2023-03-31 |
| 609 | 2023-04-20 | 170,549,521 | 36,000 | 27.0852 | 629,678,000 | 2023-03-31 |
| 610 | 2023-04-19 | 170,513,521 | 2,000 | 27.0795 | 629,678,000 | 2023-03-31 |
| 611 | 2023-04-18 | 170,511,521 | -32,000 | 27.0792 | 629,678,000 | 2023-03-31 |
| 612 | 2023-04-17 | 170,543,521 | 60,000 | 27.0842 | 629,678,000 | 2023-03-31 |
| 613 | 2023-04-14 | 170,483,521 | -24,000 | 27.0747 | 629,678,000 | 2023-03-31 |
| 614 | 2023-04-13 | 170,507,521 | 0 | 27.0785 | 629,678,000 | 2023-03-31 |
| 615 | 2023-04-12 | 170,507,521 | 0 | 27.0785 | 629,678,000 | 2023-03-31 |
| 616 | 2023-04-11 | 170,507,521 | 0 | 27.0785 | 629,678,000 | 2023-03-31 |
| 617 | 2023-04-06 | 170,507,521 | 6,000 | 27.0785 | 629,678,000 | 2023-03-31 |
| 618 | 2023-04-04 | 170,501,521 | -28,000 | 27.0776 | 629,678,000 | 2023-03-31 |
| 619 | 2023-04-03 | 170,529,521 | -2,000 | 27.0820 | 629,678,000 | 2023-03-31 |
| 620 | 2023-03-31 | 170,531,521 | 392,000 | 27.0823 | 629,678,000 | 2023-03-31 |
| 621 | 2023-03-30 | 170,139,521 | -8,000 | 27.0201 | 629,678,000 | 2023-02-28 |
| 622 | 2023-03-29 | 170,147,521 | 2,000 | 27.0214 | 629,678,000 | 2023-02-28 |
| 623 | 2023-03-28 | 170,145,521 | 0 | 27.0210 | 629,678,000 | 2023-02-28 |
| 624 | 2023-03-27 | 170,145,521 | 0 | 27.0210 | 629,678,000 | 2023-02-28 |
| 625 | 2023-03-24 | 170,145,521 | 0 | 27.0210 | 629,678,000 | 2023-02-28 |
| 626 | 2023-03-23 | 170,145,521 | -4,000 | 27.0210 | 629,678,000 | 2023-02-28 |
| 627 | 2023-03-22 | 170,149,521 | 0 | 27.0217 | 629,678,000 | 2023-02-28 |
| 628 | 2023-03-21 | 170,149,521 | -2,000 | 27.0217 | 629,678,000 | 2023-02-28 |
| 629 | 2023-03-20 | 170,151,521 | 22,000 | 27.0220 | 629,678,000 | 2023-02-28 |
| 630 | 2023-03-17 | 170,129,521 | 0 | 27.0185 | 629,678,000 | 2023-02-28 |
| 631 | 2023-03-16 | 170,129,521 | 0 | 27.0185 | 629,678,000 | 2023-02-28 |
| 632 | 2023-03-15 | 170,129,521 | -38,000 | 27.0185 | 629,678,000 | 2023-02-28 |
| 633 | 2023-03-14 | 170,167,521 | -28,000 | 27.0245 | 629,678,000 | 2023-02-28 |
| 634 | 2023-03-13 | 170,195,521 | 0 | 27.0290 | 629,678,000 | 2023-02-28 |
| 635 | 2023-03-10 | 170,195,521 | 0 | 27.0290 | 629,678,000 | 2023-02-28 |
| 636 | 2023-03-09 | 170,195,521 | 0 | 27.0290 | 629,678,000 | 2023-02-28 |
| 637 | 2023-03-08 | 170,195,521 | 0 | 27.0290 | 629,678,000 | 2023-02-28 |
| 638 | 2023-03-07 | 170,195,521 | 0 | 27.0290 | 629,678,000 | 2023-02-28 |
| 639 | 2023-03-06 | 170,195,521 | 0 | 27.0290 | 629,678,000 | 2023-02-28 |
| 640 | 2023-03-03 | 170,195,521 | 0 | 27.0290 | 629,678,000 | 2023-02-28 |
| 641 | 2023-03-02 | 170,195,521 | -2,000 | 27.0290 | 629,678,000 | 2023-02-28 |
| 642 | 2023-03-01 | 170,197,521 | -26,000 | 27.0293 | 629,678,000 | 2023-02-28 |
| 643 | 2023-02-28 | 170,223,521 | -10,000 | 27.0334 | 629,678,000 | 2023-02-28 |
| 644 | 2023-02-27 | 170,233,521 | 0 | 27.0350 | 629,678,000 | 2023-01-31 |
| 645 | 2023-02-24 | 170,233,521 | -2,000 | 27.0350 | 629,678,000 | 2023-01-31 |
| 646 | 2023-02-23 | 170,235,521 | 0 | 27.0353 | 629,678,000 | 2023-01-31 |
| 647 | 2023-02-22 | 170,235,521 | 0 | 27.0353 | 629,678,000 | 2023-01-31 |
| 648 | 2023-02-21 | 170,235,521 | 0 | 27.0353 | 629,678,000 | 2023-01-31 |
| 649 | 2023-02-20 | 170,235,521 | 0 | 27.0353 | 629,678,000 | 2023-01-31 |
| 650 | 2023-02-17 | 170,235,521 | -8,000 | 27.0353 | 629,678,000 | 2023-01-31 |
| 651 | 2023-02-16 | 170,243,521 | 2,000 | 27.0366 | 629,678,000 | 2023-01-31 |
| 652 | 2023-02-15 | 170,241,521 | 0 | 27.0363 | 629,678,000 | 2023-01-31 |
| 653 | 2023-02-14 | 170,241,521 | 6,000 | 27.0363 | 629,678,000 | 2023-01-31 |
| 654 | 2023-02-13 | 170,235,521 | 0 | 27.0353 | 629,678,000 | 2023-01-31 |
| 655 | 2023-02-10 | 170,235,521 | 2,000 | 27.0353 | 629,678,000 | 2023-01-31 |
| 656 | 2023-02-09 | 170,233,521 | -2,000 | 27.0350 | 629,678,000 | 2023-01-31 |
| 657 | 2023-02-08 | 170,235,521 | -4,000 | 27.0353 | 629,678,000 | 2023-01-31 |
| 658 | 2023-02-07 | 170,239,521 | 0 | 27.0360 | 629,678,000 | 2023-01-31 |
| 659 | 2023-02-06 | 170,239,521 | 6,000 | 27.0360 | 629,678,000 | 2023-01-31 |
| 660 | 2023-02-03 | 170,233,521 | 6,000 | 27.0350 | 629,678,000 | 2023-01-31 |
| 661 | 2023-02-02 | 170,227,521 | -4,000 | 27.0341 | 629,678,000 | 2023-01-31 |
| 662 | 2023-02-01 | 170,231,521 | 10,000 | 27.0347 | 629,678,000 | 2023-01-31 |
| 663 | 2023-01-31 | 170,221,521 | -4,000 | 27.0331 | 629,678,000 | 2023-01-31 |
| 664 | 2023-01-30 | 170,225,521 | -24,000 | 27.0337 | 629,678,000 | 2022-12-31 |
| 665 | 2023-01-27 | 170,249,521 | 18,000 | 27.0376 | 629,678,000 | 2022-12-31 |
| 666 | 2023-01-26 | 170,231,521 | -4,000 | 27.0347 | 629,678,000 | 2022-12-31 |
| 667 | 2023-01-20 | 170,235,521 | 92,000 | 27.0353 | 629,678,000 | 2022-12-31 |
| 668 | 2023-01-19 | 170,143,521 | 42,000 | 27.0207 | 629,678,000 | 2022-12-31 |
| 669 | 2023-01-18 | 170,101,521 | -6,000 | 27.0140 | 629,678,000 | 2022-12-31 |
| 670 | 2023-01-17 | 170,107,521 | -16,000 | 27.0150 | 629,678,000 | 2022-12-31 |
| 671 | 2023-01-16 | 170,123,521 | 0 | 27.0175 | 629,678,000 | 2022-12-31 |
| 672 | 2023-01-13 | 170,123,521 | 34,000 | 27.0175 | 629,678,000 | 2022-12-31 |
| 673 | 2023-01-12 | 170,089,521 | 2,000 | 27.0121 | 629,678,000 | 2022-12-31 |
| 674 | 2023-01-11 | 170,087,521 | 0 | 27.0118 | 629,678,000 | 2022-12-31 |
| 675 | 2023-01-10 | 170,087,521 | -4,000 | 27.0118 | 629,678,000 | 2022-12-31 |
| 676 | 2023-01-09 | 170,091,521 | 48,000 | 27.0125 | 629,678,000 | 2022-12-31 |
| 677 | 2023-01-06 | 170,043,521 | 0 | 27.0048 | 629,678,000 | 2022-12-31 |
| 678 | 2023-01-05 | 170,043,521 | -16,000 | 27.0048 | 629,678,000 | 2022-12-31 |
| 679 | 2023-01-04 | 170,059,521 | 6,000 | 27.0074 | 629,678,000 | 2022-12-31 |
| 680 | 2023-01-03 | 170,053,521 | -46,000 | 27.0064 | 629,678,000 | 2022-12-31 |
| 681 | 2022-12-30 | 170,099,521 | -54,000 | 27.0137 | 629,678,000 | 2022-11-30 |
| 682 | 2022-12-29 | 170,153,521 | 0 | 27.0223 | 629,678,000 | 2022-11-30 |
| 683 | 2022-12-28 | 170,153,521 | 6,000 | 27.0223 | 629,678,000 | 2022-11-30 |
| 684 | 2022-12-23 | 170,147,521 | 0 | 27.0214 | 629,678,000 | 2022-11-30 |
| 685 | 2022-12-22 | 170,147,521 | 4,000 | 27.0214 | 629,678,000 | 2022-11-30 |
| 686 | 2022-12-21 | 170,143,521 | -2,000 | 27.0207 | 629,678,000 | 2022-11-30 |
| 687 | 2022-12-20 | 170,145,521 | 0 | 27.0210 | 629,678,000 | 2022-11-30 |
| 688 | 2022-12-19 | 170,145,521 | -2,000 | 27.0210 | 629,678,000 | 2022-11-30 |
| 689 | 2022-12-16 | 170,147,521 | 0 | 27.0214 | 629,678,000 | 2022-11-30 |
| 690 | 2022-12-15 | 170,147,521 | -2,000 | 27.0214 | 629,678,000 | 2022-11-30 |
| 691 | 2022-12-14 | 170,149,521 | 2,000 | 27.0217 | 629,678,000 | 2022-11-30 |
| 692 | 2022-12-13 | 170,147,521 | 2,000 | 27.0214 | 629,678,000 | 2022-11-30 |
| 693 | 2022-12-12 | 170,145,521 | 42,000 | 27.0210 | 629,678,000 | 2022-11-30 |
| 694 | 2022-12-09 | 170,103,521 | 4,000 | 27.0144 | 629,678,000 | 2022-11-30 |
| 695 | 2022-12-08 | 170,099,521 | 0 | 27.0137 | 629,678,000 | 2022-11-30 |
| 696 | 2022-12-07 | 170,099,521 | 0 | 27.0137 | 629,678,000 | 2022-11-30 |
| 697 | 2022-12-06 | 170,099,521 | 40,000 | 27.0137 | 629,678,000 | 2022-11-30 |
| 698 | 2022-12-05 | 170,059,521 | 12,000 | 27.0074 | 629,678,000 | 2022-11-30 |
| 699 | 2022-12-02 | 170,047,521 | 0 | 27.0055 | 629,678,000 | 2022-11-30 |
| 700 | 2022-12-01 | 170,047,521 | -244,000 | 27.0055 | 629,678,000 | 2022-11-30 |
| 701 | 2022-11-30 | 170,291,521 | 0 | 27.0442 | 629,678,000 | 2022-11-30 |
| 702 | 2022-11-29 | 170,291,521 | -2,000 | 27.0442 | 629,678,000 | 2022-10-31 |
| 703 | 2022-11-28 | 170,293,521 | 40,000 | 27.0445 | 629,678,000 | 2022-10-31 |
| 704 | 2022-11-25 | 170,253,521 | 0 | 27.0382 | 629,678,000 | 2022-10-31 |
| 705 | 2022-11-24 | 170,253,521 | 0 | 27.0382 | 629,678,000 | 2022-10-31 |
| 706 | 2022-11-23 | 170,253,521 | 0 | 27.0382 | 629,678,000 | 2022-10-31 |
| 707 | 2022-11-22 | 170,253,521 | 28,000 | 27.0382 | 629,678,000 | 2022-10-31 |
| 708 | 2022-11-21 | 170,225,521 | 32,000 | 27.0337 | 629,678,000 | 2022-10-31 |
| 709 | 2022-11-18 | 170,193,521 | 0 | 27.0287 | 629,678,000 | 2022-10-31 |
| 710 | 2022-11-17 | 170,193,521 | 26,000 | 27.0287 | 629,678,000 | 2022-10-31 |
| 711 | 2022-11-16 | 170,167,521 | 0 | 27.0245 | 629,678,000 | 2022-10-31 |
| 712 | 2022-11-15 | 170,167,521 | -2,000 | 27.0245 | 629,678,000 | 2022-10-31 |
| 713 | 2022-11-14 | 170,169,521 | 0 | 27.0248 | 629,678,000 | 2022-10-31 |
| 714 | 2022-11-11 | 170,169,521 | 36,000 | 27.0248 | 629,678,000 | 2022-10-31 |
| 715 | 2022-11-10 | 170,133,521 | 0 | 27.0191 | 629,678,000 | 2022-10-31 |
| 716 | 2022-11-09 | 170,133,521 | 0 | 27.0191 | 629,678,000 | 2022-10-31 |
| 717 | 2022-11-08 | 170,133,521 | 90,000 | 27.0191 | 629,678,000 | 2022-10-31 |
| 718 | 2022-11-07 | 170,043,521 | 102,000 | 27.0048 | 629,678,000 | 2022-10-31 |
| 719 | 2022-11-04 | 169,941,521 | 0 | 26.9886 | 629,678,000 | 2022-10-31 |
| 720 | 2022-11-03 | 169,941,521 | 0 | 26.9886 | 629,678,000 | 2022-10-31 |
| 721 | 2022-11-02 | 169,941,521 | 6,000 | 26.9886 | 629,678,000 | 2022-10-31 |
| 722 | 2022-11-01 | 169,935,521 | 0 | 26.9877 | 629,678,000 | 2022-10-31 |
| 723 | 2022-10-31 | 169,935,521 | 0 | 26.9877 | 629,678,000 | 2022-10-31 |
| 724 | 2022-10-28 | 169,935,521 | -4,000 | 26.9877 | 629,678,000 | 2022-09-30 |
| 725 | 2022-10-27 | 169,939,521 | 2,000 | 26.9883 | 629,678,000 | 2022-09-30 |
| 726 | 2022-10-26 | 169,937,521 | 44,000 | 26.9880 | 629,678,000 | 2022-09-30 |
| 727 | 2022-10-25 | 169,893,521 | 0 | 26.9810 | 629,678,000 | 2022-09-30 |
| 728 | 2022-10-24 | 169,893,521 | 0 | 26.9810 | 629,678,000 | 2022-09-30 |
| 729 | 2022-10-21 | 169,893,521 | 2,000 | 26.9810 | 629,678,000 | 2022-09-30 |
| 730 | 2022-10-20 | 169,891,521 | 0 | 26.9807 | 629,678,000 | 2022-09-30 |
| 731 | 2022-10-19 | 169,891,521 | -4,000 | 26.9807 | 629,678,000 | 2022-09-30 |
| 732 | 2022-10-18 | 169,895,521 | -4,000 | 26.9813 | 629,678,000 | 2022-09-30 |
| 733 | 2022-10-17 | 169,899,521 | -2,000 | 26.9820 | 629,678,000 | 2022-09-30 |
| 734 | 2022-10-14 | 169,901,521 | 6,000 | 26.9823 | 629,678,000 | 2022-09-30 |
| 735 | 2022-10-13 | 169,895,521 | 614,000 | 26.9813 | 629,678,000 | 2022-09-30 |
| 736 | 2022-10-12 | 169,281,521 | -74,000 | 26.8838 | 629,678,000 | 2022-09-30 |
| 737 | 2022-10-11 | 169,355,521 | 820,000 | 26.8956 | 629,678,000 | 2022-09-30 |
| 738 | 2022-10-10 | 168,535,521 | 0 | 26.7654 | 629,678,000 | 2022-09-30 |
| 739 | 2022-10-07 | 168,535,521 | 18,000 | 26.7654 | 629,678,000 | 2022-09-30 |
| 740 | 2022-10-06 | 168,517,521 | 0 | 26.7625 | 629,678,000 | 2022-09-30 |
| 741 | 2022-10-05 | 168,517,521 | 0 | 26.7625 | 629,678,000 | 2022-09-30 |
| 742 | 2022-10-03 | 168,517,521 | -4,000 | 26.7625 | 629,678,000 | 2022-09-30 |
| 743 | 2022-09-30 | 168,521,521 | 1,844,000 | 26.7631 | 629,678,000 | 2022-09-30 |
| 744 | 2022-09-29 | 166,677,521 | 20,000 | 26.4703 | 629,678,000 | 2022-08-31 |
| 745 | 2022-09-28 | 166,657,521 | 5,000,000 | 26.4671 | 629,678,000 | 2022-08-31 |
| 746 | 2022-09-27 | 161,657,521 | 5,000,000 | 25.6730 | 629,678,000 | 2022-08-31 |
| 747 | 2022-09-26 | 156,657,521 | 0 | 24.8790 | 629,678,000 | 2022-08-31 |
| 748 | 2022-09-23 | 156,657,521 | 8,000 | 24.8790 | 629,678,000 | 2022-08-31 |
| 749 | 2022-09-22 | 156,649,521 | 0 | 24.8777 | 629,678,000 | 2022-08-31 |
| 750 | 2022-09-21 | 156,649,521 | 0 | 24.8777 | 629,678,000 | 2022-08-31 |
| 751 | 2022-09-20 | 156,649,521 | -6,000 | 24.8777 | 629,678,000 | 2022-08-31 |
| 752 | 2022-09-19 | 156,655,521 | 0 | 24.8787 | 629,678,000 | 2022-08-31 |
| 753 | 2022-09-16 | 156,655,521 | 0 | 24.8787 | 629,678,000 | 2022-08-31 |
| 754 | 2022-09-15 | 156,655,521 | 1,000,000 | 24.8787 | 629,678,000 | 2022-08-31 |
| 755 | 2022-09-14 | 155,655,521 | -30,000 | 24.7199 | 629,678,000 | 2022-08-31 |
| 756 | 2022-09-13 | 155,685,521 | -4,000 | 24.7246 | 629,678,000 | 2022-08-31 |
| 757 | 2022-09-09 | 155,689,521 | 4,000 | 24.7253 | 629,678,000 | 2022-08-31 |
| 758 | 2022-09-08 | 155,685,521 | -172,800,000 | 24.7246 | 629,678,000 | 2022-08-31 |
| 759 | 2022-09-07 | 328,485,521 | 6,000 | 52.1672 | 629,678,000 | 2022-08-31 |
| 760 | 2022-09-06 | 328,479,521 | 0 | 52.1663 | 629,678,000 | 2022-08-31 |
| 761 | 2022-09-05 | 328,479,521 | 0 | 52.1663 | 629,678,000 | 2022-08-31 |
| 762 | 2022-09-02 | 328,479,521 | 0 | 52.1663 | 629,678,000 | 2022-08-31 |
| 763 | 2022-09-01 | 328,479,521 | 0 | 52.1663 | 629,678,000 | 2022-08-31 |
| 764 | 2022-08-31 | 328,479,521 | 0 | 52.1663 | 629,678,000 | 2022-08-31 |
| 765 | 2022-08-30 | 328,479,521 | 0 | 52.1663 | 629,678,000 | 2022-07-31 |
| 766 | 2022-08-29 | 328,479,521 | 0 | 52.1663 | 629,678,000 | 2022-07-31 |
| 767 | 2022-08-26 | 328,479,521 | 0 | 52.1663 | 629,678,000 | 2022-07-31 |
| 768 | 2022-08-25 | 328,479,521 | 6,000 | 52.1663 | 629,678,000 | 2022-07-31 |
| 769 | 2022-08-24 | 328,473,521 | -4,000 | 52.1653 | 629,678,000 | 2022-07-31 |
| 770 | 2022-08-23 | 328,477,521 | 22,000 | 52.1660 | 629,678,000 | 2022-07-31 |
| 771 | 2022-08-22 | 328,455,521 | 50,000 | 52.1625 | 629,678,000 | 2022-07-31 |
| 772 | 2022-08-19 | 328,405,521 | -4,000 | 52.1545 | 629,678,000 | 2022-07-31 |
| 773 | 2022-08-18 | 328,409,521 | 28,000 | 52.1552 | 629,678,000 | 2022-07-31 |
| 774 | 2022-08-17 | 328,381,521 | 46,000 | 52.1507 | 629,678,000 | 2022-07-31 |
| 775 | 2022-08-16 | 328,335,521 | 0 | 52.1434 | 629,678,000 | 2022-07-31 |
| 776 | 2022-08-15 | 328,335,521 | 30,000 | 52.1434 | 629,678,000 | 2022-07-31 |
| 777 | 2022-08-12 | 328,305,521 | 2,000 | 52.1386 | 629,678,000 | 2022-07-31 |
| 778 | 2022-08-11 | 328,303,521 | 0 | 52.1383 | 629,678,000 | 2022-07-31 |
| 779 | 2022-08-10 | 328,303,521 | 0 | 52.1383 | 629,678,000 | 2022-07-31 |
| 780 | 2022-08-09 | 328,303,521 | 0 | 52.1383 | 629,678,000 | 2022-07-31 |
| 781 | 2022-08-08 | 328,303,521 | -2,000 | 52.1383 | 629,678,000 | 2022-07-31 |
| 782 | 2022-08-05 | 328,305,521 | 0 | 52.1386 | 629,678,000 | 2022-07-31 |
| 783 | 2022-08-04 | 328,305,521 | -30,000 | 52.1386 | 629,678,000 | 2022-07-31 |
| 784 | 2022-08-03 | 328,335,521 | -4,000 | 52.1434 | 629,678,000 | 2022-07-31 |
| 785 | 2022-08-02 | 328,339,521 | -2,000 | 52.1440 | 629,678,000 | 2022-07-31 |
| 786 | 2022-08-01 | 328,341,521 | 16,000 | 52.1444 | 629,678,000 | 2022-07-31 |
| 787 | 2022-07-29 | 328,325,521 | 24,000 | 52.1418 | 629,678,000 | 2022-06-30 |
| 788 | 2022-07-28 | 328,301,521 | -2,000 | 52.1380 | 629,678,000 | 2022-06-30 |
| 789 | 2022-07-27 | 328,303,521 | -52,000 | 52.1383 | 629,678,000 | 2022-06-30 |
| 790 | 2022-07-26 | 328,355,521 | 2,000 | 52.1466 | 629,678,000 | 2022-06-30 |
| 791 | 2022-07-25 | 328,353,521 | -40,000 | 52.1463 | 629,678,000 | 2022-06-30 |
| 792 | 2022-07-22 | 328,393,521 | 0 | 52.1526 | 629,678,000 | 2022-06-30 |
| 793 | 2022-07-21 | 328,393,521 | 0 | 52.1526 | 629,678,000 | 2022-06-30 |
| 794 | 2022-07-20 | 328,393,521 | -60,000 | 52.1526 | 629,678,000 | 2022-06-30 |
| 795 | 2022-07-19 | 328,453,521 | -100,000 | 52.1621 | 629,678,000 | 2022-06-30 |
| 796 | 2022-07-18 | 328,553,521 | 0 | 52.1780 | 629,678,000 | 2022-06-30 |
| 797 | 2022-07-15 | 328,553,521 | -28,000 | 52.1780 | 629,678,000 | 2022-06-30 |
| 798 | 2022-07-14 | 328,581,521 | 22,000 | 52.1825 | 629,678,000 | 2022-06-30 |
| 799 | 2022-07-13 | 328,559,521 | -3,000,000 | 52.1790 | 629,678,000 | 2022-06-30 |
| 800 | 2022-07-12 | 331,559,521 | 0 | 52.6554 | 629,678,000 | 2022-06-30 |
| 801 | 2022-07-11 | 331,559,521 | -10,000 | 52.6554 | 629,678,000 | 2022-06-30 |
| 802 | 2022-07-08 | 331,569,521 | 0 | 52.6570 | 629,678,000 | 2022-06-30 |
| 803 | 2022-07-07 | 331,569,521 | -1,458,000 | 52.6570 | 629,678,000 | 2022-06-30 |
| 804 | 2022-07-06 | 333,027,521 | 0 | 52.8885 | 629,678,000 | 2022-06-30 |
| 805 | 2022-07-05 | 333,027,521 | -4,524,000 | 52.8885 | 629,678,000 | 2022-06-30 |
| 806 | 2022-07-04 | 337,551,521 | -5,193,000 | 53.6070 | 629,678,000 | 2022-06-30 |
| 807 | 2022-06-30 | 342,744,521 | 0 | 54.4317 | 629,678,000 | 2022-06-30 |
| 808 | 2022-06-29 | 342,744,521 | 0 | 54.4317 | 629,678,000 | 2022-05-31 |
| 809 | 2022-06-28 | 342,744,521 | 0 | 54.4317 | 629,678,000 | 2022-05-31 |
| 810 | 2022-06-27 | 342,744,521 | 0 | 54.4317 | 629,678,000 | 2022-05-31 |
| 811 | 2022-06-24 | 342,744,521 | -2,000 | 54.4317 | 629,678,000 | 2022-05-31 |
| 812 | 2022-06-23 | 342,746,521 | -4,000 | 54.4320 | 629,678,000 | 2022-05-31 |
| 813 | 2022-06-22 | 342,750,521 | 0 | 54.4327 | 629,678,000 | 2022-05-31 |
| 814 | 2022-06-21 | 342,750,521 | 14,000 | 54.4327 | 629,678,000 | 2022-05-31 |
| 815 | 2022-06-20 | 342,736,521 | 6,000 | 54.4304 | 629,678,000 | 2022-05-31 |
| 816 | 2022-06-17 | 342,730,521 | -6,660,000 | 54.4295 | 629,678,000 | 2022-05-31 |
| 817 | 2022-06-16 | 349,390,521 | -710,000 | 55.4872 | 629,678,000 | 2022-05-31 |
| 818 | 2022-06-15 | 350,100,521 | 96,000 | 55.5999 | 629,678,000 | 2022-05-31 |
| 819 | 2022-06-14 | 350,004,521 | 0 | 55.5847 | 629,678,000 | 2022-05-31 |
| 820 | 2022-06-13 | 350,004,521 | 202,000 | 55.5847 | 629,678,000 | 2022-05-31 |
| 821 | 2022-06-10 | 349,802,521 | 10,000 | 55.5526 | 629,678,000 | 2022-05-31 |
| 822 | 2022-06-09 | 349,792,521 | 800,000 | 55.5510 | 629,678,000 | 2022-05-31 |
| 823 | 2022-06-08 | 348,992,521 | 0 | 55.4240 | 629,678,000 | 2022-05-31 |
| 824 | 2022-06-07 | 348,992,521 | 0 | 55.4240 | 629,678,000 | 2022-05-31 |
| 825 | 2022-06-06 | 348,992,521 | 0 | 55.4240 | 629,678,000 | 2022-05-31 |
| 826 | 2022-06-02 | 348,992,521 | 0 | 55.4240 | 629,678,000 | 2022-05-31 |
| 827 | 2022-06-01 | 348,992,521 | 0 | 55.4240 | 629,678,000 | 2022-05-31 |
| 828 | 2022-05-31 | 348,992,521 | -106,000 | 55.4240 | 629,678,000 | 2022-05-31 |
| 829 | 2022-05-30 | 349,098,521 | -6,000 | 55.4408 | 629,678,000 | 2022-04-30 |
| 830 | 2022-05-27 | 349,104,521 | -110,000 | 55.4418 | 629,678,000 | 2022-04-30 |
| 831 | 2022-05-26 | 349,214,521 | 4,000 | 55.4592 | 629,678,000 | 2022-04-30 |
| 832 | 2022-05-25 | 349,210,521 | -96,000 | 55.4586 | 629,678,000 | 2022-04-30 |
| 833 | 2022-05-24 | 349,306,521 | 2,000 | 55.4738 | 629,678,000 | 2022-04-30 |
| 834 | 2022-05-23 | 349,304,521 | 0 | 55.4735 | 629,678,000 | 2022-04-30 |
| 835 | 2022-05-20 | 349,304,521 | 0 | 55.4735 | 629,678,000 | 2022-04-30 |
| 836 | 2022-05-19 | 349,304,521 | 40,000 | 55.4735 | 629,678,000 | 2022-04-30 |
| 837 | 2022-05-18 | 349,264,521 | 0 | 55.4672 | 629,678,000 | 2022-04-30 |
| 838 | 2022-05-17 | 349,264,521 | 40,000 | 55.4672 | 629,678,000 | 2022-04-30 |
| 839 | 2022-05-16 | 349,224,521 | 0 | 55.4608 | 629,678,000 | 2022-04-30 |
| 840 | 2022-05-13 | 349,224,521 | 6,900,000 | 55.4608 | 629,678,000 | 2022-04-30 |
| 841 | 2022-05-12 | 342,324,521 | 0 | 54.3650 | 629,678,000 | 2022-04-30 |
| 842 | 2022-05-11 | 342,324,521 | 0 | 54.3650 | 629,678,000 | 2022-04-30 |
| 843 | 2022-05-10 | 342,324,521 | 0 | 54.3650 | 629,678,000 | 2022-04-30 |
| 844 | 2022-05-06 | 342,324,521 | 0 | 54.3650 | 629,678,000 | 2022-04-30 |
| 845 | 2022-05-05 | 342,324,521 | 0 | 54.3650 | 629,678,000 | 2022-04-30 |
| 846 | 2022-05-04 | 342,324,521 | 0 | 54.3650 | 629,678,000 | 2022-04-30 |
| 847 | 2022-05-03 | 342,324,521 | 18,000 | 54.3650 | 629,678,000 | 2022-04-30 |
| 848 | 2022-04-29 | 342,306,521 | 0 | 54.3622 | 629,678,000 | 2022-03-31 |
| 849 | 2022-04-28 | 342,306,521 | 0 | 54.3622 | 629,678,000 | 2022-03-31 |
| 850 | 2022-04-27 | 342,306,521 | 0 | 54.3622 | 629,678,000 | 2022-03-31 |
| 851 | 2022-04-26 | 342,306,521 | 0 | 54.3622 | 629,678,000 | 2022-03-31 |
| 852 | 2022-04-25 | 342,306,521 | -50,000 | 54.3622 | 629,678,000 | 2022-03-31 |
| 853 | 2022-04-22 | 342,356,521 | 0 | 54.3701 | 629,678,000 | 2022-03-31 |
| 854 | 2022-04-21 | 342,356,521 | 0 | 54.3701 | 629,678,000 | 2022-03-31 |
| 855 | 2022-04-20 | 342,356,521 | -2,000 | 54.3701 | 629,678,000 | 2022-03-31 |
| 856 | 2022-04-19 | 342,358,521 | 0 | 54.3704 | 629,678,000 | 2022-03-31 |
| 857 | 2022-04-14 | 342,358,521 | 0 | 54.3704 | 629,678,000 | 2022-03-31 |
| 858 | 2022-04-13 | 342,358,521 | 0 | 54.3704 | 629,678,000 | 2022-03-31 |
| 859 | 2022-04-12 | 342,358,521 | 28,000 | 54.3704 | 629,678,000 | 2022-03-31 |
| 860 | 2022-04-11 | 342,330,521 | 0 | 54.3660 | 629,678,000 | 2022-03-31 |
| 861 | 2022-04-08 | 342,330,521 | 0 | 54.3660 | 629,678,000 | 2022-03-31 |
| 862 | 2022-04-07 | 342,330,521 | 0 | 54.3660 | 629,678,000 | 2022-03-31 |
| 863 | 2022-04-06 | 342,330,521 | 0 | 54.3660 | 629,678,000 | 2022-03-31 |
| 864 | 2022-04-04 | 342,330,521 | 2,000 | 54.3660 | 629,678,000 | 2022-03-31 |
| 865 | 2022-04-01 | 342,328,521 | 0 | 54.3656 | 629,678,000 | 2022-03-31 |
| 866 | 2022-03-31 | 342,328,521 | 0 | 54.3656 | 629,678,000 | 2022-03-31 |
| 867 | 2022-03-30 | 342,328,521 | 0 | 54.3656 | 629,678,000 | 2022-02-28 |
| 868 | 2022-03-29 | 342,328,521 | 0 | 54.3656 | 629,678,000 | 2022-02-28 |
| 869 | 2022-03-28 | 342,328,521 | 0 | 54.3656 | 629,678,000 | 2022-02-28 |
| 870 | 2022-03-25 | 342,328,521 | -4,000 | 54.3656 | 629,678,000 | 2022-02-28 |
| 871 | 2022-03-24 | 342,332,521 | 432,000 | 54.3663 | 629,678,000 | 2022-02-28 |
| 872 | 2022-03-23 | 341,900,521 | -52,000 | 54.2977 | 629,678,000 | 2022-02-28 |
| 873 | 2022-03-22 | 341,952,521 | 2,000 | 54.3059 | 629,678,000 | 2022-02-28 |
| 874 | 2022-03-21 | 341,950,521 | 0 | 54.3056 | 629,678,000 | 2022-02-28 |
| 875 | 2022-03-18 | 341,950,521 | 0 | 54.3056 | 629,678,000 | 2022-02-28 |
| 876 | 2022-03-17 | 341,950,521 | 0 | 54.3056 | 629,678,000 | 2022-02-28 |
| 877 | 2022-03-16 | 341,950,521 | -58,000 | 54.3056 | 629,678,000 | 2022-02-28 |
| 878 | 2022-03-15 | 342,008,521 | 0 | 54.3148 | 629,678,000 | 2022-02-28 |
| 879 | 2022-03-14 | 342,008,521 | 8,000 | 54.3148 | 629,678,000 | 2022-02-28 |
| 880 | 2022-03-11 | 342,000,521 | 0 | 54.3136 | 629,678,000 | 2022-02-28 |
| 881 | 2022-03-10 | 342,000,521 | 0 | 54.3136 | 629,678,000 | 2022-02-28 |
| 882 | 2022-03-09 | 342,000,521 | 0 | 54.3136 | 629,678,000 | 2022-02-28 |
| 883 | 2022-03-08 | 342,000,521 | 0 | 54.3136 | 629,678,000 | 2022-02-28 |
| 884 | 2022-03-07 | 342,000,521 | 0 | 54.3136 | 629,678,000 | 2022-02-28 |
| 885 | 2022-03-04 | 342,000,521 | 0 | 54.3136 | 629,678,000 | 2022-02-28 |
| 886 | 2022-03-03 | 342,000,521 | -60,000 | 54.3136 | 629,678,000 | 2022-02-28 |
| 887 | 2022-03-02 | 342,060,521 | 0 | 54.3231 | 629,678,000 | 2022-02-28 |
| 888 | 2022-03-01 | 342,060,521 | 0 | 54.3231 | 629,678,000 | 2022-02-28 |
| 889 | 2022-02-28 | 342,060,521 | 0 | 54.3231 | 629,678,000 | 2022-02-28 |
| 890 | 2022-02-25 | 342,060,521 | 0 | 54.3231 | 629,678,000 | 2022-01-31 |
| 891 | 2022-02-24 | 342,060,521 | 0 | 54.3231 | 629,678,000 | 2022-01-31 |
| 892 | 2022-02-23 | 342,060,521 | 0 | 54.3231 | 629,678,000 | 2022-01-31 |
| 893 | 2022-02-22 | 342,060,521 | 0 | 54.3231 | 629,678,000 | 2022-01-31 |
| 894 | 2022-02-21 | 342,060,521 | 0 | 54.3231 | 629,678,000 | 2022-01-31 |
| 895 | 2022-02-18 | 342,060,521 | 0 | 54.3231 | 629,678,000 | 2022-01-31 |
| 896 | 2022-02-17 | 342,060,521 | 0 | 54.3231 | 629,678,000 | 2022-01-31 |
| 897 | 2022-02-16 | 342,060,521 | -60,000 | 54.3231 | 629,678,000 | 2022-01-31 |
| 898 | 2022-02-15 | 342,120,521 | 0 | 54.3326 | 629,678,000 | 2022-01-31 |
| 899 | 2022-02-14 | 342,120,521 | 0 | 54.3326 | 629,678,000 | 2022-01-31 |
| 900 | 2022-02-11 | 342,120,521 | 0 | 54.3326 | 629,678,000 | 2022-01-31 |
| 901 | 2022-02-10 | 342,120,521 | 0 | 54.3326 | 629,678,000 | 2022-01-31 |
| 902 | 2022-02-09 | 342,120,521 | 0 | 54.3326 | 629,678,000 | 2022-01-31 |
| 903 | 2022-02-08 | 342,120,521 | -11,000 | 54.3326 | 629,678,000 | 2022-01-31 |
| 904 | 2022-02-07 | 342,131,521 | -20,000 | 54.3344 | 629,678,000 | 2022-01-31 |
| 905 | 2022-02-04 | 342,151,521 | 0 | 54.3375 | 629,678,000 | 2022-01-31 |
| 906 | 2022-01-31 | 342,151,521 | 0 | 54.3375 | 629,678,000 | 2022-01-31 |
| 907 | 2022-01-28 | 342,151,521 | 0 | 54.3375 | 629,678,000 | 2021-12-31 |
| 908 | 2022-01-27 | 342,151,521 | 0 | 54.3375 | 629,678,000 | 2021-12-31 |
| 909 | 2022-01-26 | 342,151,521 | 20,000 | 54.3375 | 629,678,000 | 2021-12-31 |
| 910 | 2022-01-25 | 342,131,521 | 40,000 | 54.3344 | 629,678,000 | 2021-12-31 |
| 911 | 2022-01-24 | 342,091,521 | 0 | 54.3280 | 629,678,000 | 2021-12-31 |
| 912 | 2022-01-21 | 342,091,521 | -36,000 | 54.3280 | 629,678,000 | 2021-12-31 |
| 913 | 2022-01-20 | 342,127,521 | 12,000 | 54.3337 | 629,678,000 | 2021-12-31 |
| 914 | 2022-01-19 | 342,115,521 | 20,000 | 54.3318 | 629,678,000 | 2021-12-31 |
| 915 | 2022-01-18 | 342,095,521 | 0 | 54.3286 | 629,678,000 | 2021-12-31 |
| 916 | 2022-01-17 | 342,095,521 | 2,000 | 54.3286 | 629,678,000 | 2021-12-31 |
| 917 | 2022-01-14 | 342,093,521 | -222,000 | 54.3283 | 629,678,000 | 2021-12-31 |
| 918 | 2022-01-13 | 342,315,521 | 0 | 54.3636 | 629,678,000 | 2021-12-31 |
| 919 | 2022-01-12 | 342,315,521 | 0 | 54.3636 | 629,678,000 | 2021-12-31 |
| 920 | 2022-01-11 | 342,315,521 | -4,000 | 54.3636 | 629,678,000 | 2021-12-31 |
| 921 | 2022-01-10 | 342,319,521 | -42,000 | 54.3642 | 629,678,000 | 2021-12-31 |
| 922 | 2022-01-07 | 342,361,521 | 0 | 54.3709 | 629,678,000 | 2021-12-31 |
| 923 | 2022-01-06 | 342,361,521 | 0 | 54.3709 | 629,678,000 | 2021-12-31 |
| 924 | 2022-01-05 | 342,361,521 | 0 | 54.3709 | 629,678,000 | 2021-12-31 |
| 925 | 2022-01-04 | 342,361,521 | 2,000 | 54.3709 | 629,678,000 | 2021-12-31 |
| 926 | 2022-01-03 | 342,359,521 | 0 | 54.3706 | 629,678,000 | 2021-12-31 |
| 927 | 2021-12-31 | 342,359,521 | 0 | 54.3706 | 629,678,000 | 2021-12-31 |
| 928 | 2021-12-30 | 342,359,521 | 0 | 54.3706 | 629,678,000 | 2021-11-30 |
| 929 | 2021-12-29 | 342,359,521 | -1,424,000 | 54.3706 | 629,678,000 | 2021-11-30 |
| 930 | 2021-12-28 | 343,783,521 | 0 | 54.5967 | 629,678,000 | 2021-11-30 |
| 931 | 2021-12-24 | 343,783,521 | 0 | 54.5967 | 629,678,000 | 2021-11-30 |
| 932 | 2021-12-23 | 343,783,521 | -2,000 | 54.5967 | 629,678,000 | 2021-11-30 |
| 933 | 2021-12-22 | 343,785,521 | 2,000 | 54.5970 | 629,678,000 | 2021-11-30 |
| 934 | 2021-12-21 | 343,783,521 | -10,366,000 | 54.5967 | 629,678,000 | 2021-11-30 |
| 935 | 2021-12-20 | 354,149,521 | 0 | 56.2430 | 629,678,000 | 2021-11-30 |
| 936 | 2021-12-17 | 354,149,521 | -6,000 | 56.2430 | 629,678,000 | 2021-11-30 |
| 937 | 2021-12-16 | 354,155,521 | 756,000 | 56.2439 | 629,678,000 | 2021-11-30 |
| 938 | 2021-12-15 | 353,399,521 | 710,000 | 56.1238 | 629,678,000 | 2021-11-30 |
| 939 | 2021-12-14 | 352,689,521 | 0 | 56.0111 | 629,678,000 | 2021-11-30 |
| 940 | 2021-12-13 | 352,689,521 | 0 | 56.0111 | 629,678,000 | 2021-11-30 |
| 941 | 2021-12-10 | 352,689,521 | 0 | 56.0111 | 629,678,000 | 2021-11-30 |
| 942 | 2021-12-09 | 352,689,521 | -14,000 | 56.0111 | 629,678,000 | 2021-11-30 |
| 943 | 2021-12-08 | 352,703,521 | -2,000 | 56.0133 | 629,678,000 | 2021-11-30 |
| 944 | 2021-12-07 | 352,705,521 | 0 | 56.0136 | 629,678,000 | 2021-11-30 |
| 945 | 2021-12-06 | 352,705,521 | 0 | 56.0136 | 629,678,000 | 2021-11-30 |
| 946 | 2021-12-03 | 352,705,521 | 0 | 56.0136 | 629,678,000 | 2021-11-30 |
| 947 | 2021-12-02 | 352,705,521 | -26,000 | 56.0136 | 629,678,000 | 2021-11-30 |
| 948 | 2021-12-01 | 352,731,521 | 0 | 56.0178 | 629,678,000 | 2021-11-30 |
| 949 | 2021-11-30 | 352,731,521 | 0 | 56.0178 | 629,678,000 | 2021-11-30 |
| 950 | 2021-11-29 | 352,731,521 | 0 | 56.0178 | 629,678,000 | 2021-10-31 |
| 951 | 2021-11-26 | 352,731,521 | 0 | 56.0178 | 629,678,000 | 2021-10-31 |
| 952 | 2021-11-25 | 352,731,521 | 0 | 56.0178 | 629,678,000 | 2021-10-31 |
| 953 | 2021-11-24 | 352,731,521 | 2,000 | 56.0178 | 629,678,000 | 2021-10-31 |
| 954 | 2021-11-23 | 352,729,521 | 66,000 | 56.0174 | 629,678,000 | 2021-10-31 |
| 955 | 2021-11-22 | 352,663,521 | -24,000 | 56.0070 | 629,678,000 | 2021-10-31 |
| 956 | 2021-11-19 | 352,687,521 | 8,000 | 56.0108 | 629,678,000 | 2021-10-31 |
| 957 | 2021-11-18 | 352,679,521 | 0 | 56.0095 | 629,678,000 | 2021-10-31 |
| 958 | 2021-11-17 | 352,679,521 | -2,000 | 56.0095 | 629,678,000 | 2021-10-31 |
| 959 | 2021-11-16 | 352,681,521 | 0 | 56.0098 | 629,678,000 | 2021-10-31 |
| 960 | 2021-11-15 | 352,681,521 | 58,000 | 56.0098 | 629,678,000 | 2021-10-31 |
| 961 | 2021-11-12 | 352,623,521 | 0 | 56.0006 | 629,678,000 | 2021-10-31 |
| 962 | 2021-11-11 | 352,623,521 | 0 | 56.0006 | 629,678,000 | 2021-10-31 |
| 963 | 2021-11-10 | 352,623,521 | 0 | 56.0006 | 629,678,000 | 2021-10-31 |
| 964 | 2021-11-09 | 352,623,521 | 0 | 56.0006 | 629,678,000 | 2021-10-31 |
| 965 | 2021-11-08 | 352,623,521 | 0 | 56.0006 | 629,678,000 | 2021-10-31 |
| 966 | 2021-11-05 | 352,623,521 | 0 | 56.0006 | 629,678,000 | 2021-10-31 |
| 967 | 2021-11-04 | 352,623,521 | 2,000 | 56.0006 | 629,678,000 | 2021-10-31 |
| 968 | 2021-11-03 | 352,621,521 | 6,000 | 56.0003 | 629,678,000 | 2021-10-31 |
| 969 | 2021-11-02 | 352,615,521 | -36,410 | 55.9993 | 629,678,000 | 2021-10-31 |
| 970 | 2021-11-01 | 352,651,931 | 0 | 56.0051 | 629,678,000 | 2021-10-31 |
| 971 | 2021-10-29 | 352,651,931 | 0 | 56.0051 | 629,678,000 | 2021-09-30 |
| 972 | 2021-10-28 | 352,651,931 | 0 | 56.0051 | 629,678,000 | 2021-09-30 |
| 973 | 2021-10-27 | 352,651,931 | -2,000 | 56.0051 | 629,678,000 | 2021-09-30 |
| 974 | 2021-10-26 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 975 | 2021-10-25 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 976 | 2021-10-22 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 977 | 2021-10-21 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 978 | 2021-10-20 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 979 | 2021-10-19 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 980 | 2021-10-18 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 981 | 2021-10-15 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 982 | 2021-10-12 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 983 | 2021-10-11 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 984 | 2021-10-08 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 985 | 2021-10-07 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 986 | 2021-10-06 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 987 | 2021-10-05 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 988 | 2021-10-04 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 989 | 2021-09-30 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-09-30 |
| 990 | 2021-09-29 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-08-31 |
| 991 | 2021-09-28 | 352,653,931 | 0 | 56.0054 | 629,678,000 | 2021-08-31 |
| 992 | 2021-09-27 | 352,653,931 | 28,000 | 56.0054 | 629,678,000 | 2021-08-31 |
| 993 | 2021-09-24 | 352,625,931 | 0 | 56.0010 | 629,678,000 | 2021-08-31 |
| 994 | 2021-09-23 | 352,625,931 | 0 | 56.0010 | 629,678,000 | 2021-08-31 |
| 995 | 2021-09-21 | 352,625,931 | 0 | 56.0010 | 629,678,000 | 2021-08-31 |
| 996 | 2021-09-20 | 352,625,931 | 0 | 56.0010 | 629,678,000 | 2021-08-31 |
| 997 | 2021-09-17 | 352,625,931 | 0 | 56.0010 | 629,678,000 | 2021-08-31 |
| 998 | 2021-09-16 | 352,625,931 | 0 | 56.0010 | 629,678,000 | 2021-08-31 |
| 999 | 2021-09-15 | 352,625,931 | 2,000 | 56.0010 | 629,678,000 | 2021-08-31 |
| 1000 | 2021-09-14 | 352,623,931 | 0 | 56.0007 | 629,678,000 | 2021-08-31 |
| 1001 | 2021-09-13 | 352,623,931 | 0 | 56.0007 | 629,678,000 | 2021-08-31 |
| 1002 | 2021-09-10 | 352,623,931 | 0 | 56.0007 | 629,678,000 | 2021-08-31 |
| 1003 | 2021-09-09 | 352,623,931 | 0 | 56.0007 | 629,678,000 | 2021-08-31 |
| 1004 | 2021-09-08 | 352,623,931 | 0 | 56.0007 | 629,678,000 | 2021-08-31 |
| 1005 | 2021-09-07 | 352,623,931 | 0 | 56.0007 | 629,678,000 | 2021-08-31 |
| 1006 | 2021-09-06 | 352,623,931 | 0 | 56.0007 | 629,678,000 | 2021-08-31 |
| 1007 | 2021-09-03 | 352,623,931 | 0 | 56.0007 | 629,678,000 | 2021-08-31 |
| 1008 | 2021-09-02 | 352,623,931 | 0 | 56.0007 | 629,678,000 | 2021-08-31 |
| 1009 | 2021-09-01 | 352,623,931 | 2,000 | 56.0007 | 629,678,000 | 2021-08-31 |
| 1010 | 2021-08-31 | 352,621,931 | 0 | 56.0004 | 629,678,000 | 2021-08-31 |
| 1011 | 2021-08-30 | 352,621,931 | 0 | 56.0004 | 629,678,000 | 2021-07-31 |
| 1012 | 2021-08-27 | 352,621,931 | 0 | 56.0004 | 629,678,000 | 2021-07-31 |
| 1013 | 2021-08-26 | 352,621,931 | -2,000 | 56.0004 | 629,678,000 | 2021-07-31 |
| 1014 | 2021-08-25 | 352,623,931 | 0 | 56.0007 | 629,678,000 | 2021-07-31 |
| 1015 | 2021-08-24 | 352,623,931 | 0 | 56.0007 | 629,678,000 | 2021-07-31 |
| 1016 | 2021-08-23 | 352,623,931 | -2,000 | 56.0007 | 629,678,000 | 2021-07-31 |
| 1017 | 2021-08-20 | 352,625,931 | 0 | 56.0010 | 629,678,000 | 2021-07-31 |
| 1018 | 2021-08-19 | 352,625,931 | 0 | 56.0010 | 629,678,000 | 2021-07-31 |
| 1019 | 2021-08-18 | 352,625,931 | 0 | 56.0010 | 629,678,000 | 2021-07-31 |
| 1020 | 2021-08-17 | 352,625,931 | 0 | 56.0010 | 629,678,000 | 2021-07-31 |
| 1021 | 2021-08-16 | 352,625,931 | 0 | 56.0010 | 629,678,000 | 2021-07-31 |
| 1022 | 2021-08-13 | 352,625,931 | -2,000 | 56.0010 | 629,678,000 | 2021-07-31 |
| 1023 | 2021-08-12 | 352,627,931 | 0 | 56.0013 | 629,678,000 | 2021-07-31 |
| 1024 | 2021-08-11 | 352,627,931 | 0 | 56.0013 | 629,678,000 | 2021-07-31 |
| 1025 | 2021-08-10 | 352,627,931 | -8,000 | 56.0013 | 629,678,000 | 2021-07-31 |
| 1026 | 2021-08-09 | 352,635,931 | 104,000 | 56.0026 | 629,678,000 | 2021-07-31 |
| 1027 | 2021-08-06 | 352,531,931 | 0 | 55.9861 | 629,678,000 | 2021-07-31 |
| 1028 | 2021-08-05 | 352,531,931 | 46,000 | 55.9861 | 629,678,000 | 2021-07-31 |
| 1029 | 2021-08-04 | 352,485,931 | 0 | 55.9788 | 629,678,000 | 2021-07-31 |
| 1030 | 2021-08-03 | 352,485,931 | 0 | 55.9788 | 629,678,000 | 2021-07-31 |
| 1031 | 2021-08-02 | 352,485,931 | 0 | 55.9788 | 629,678,000 | 2021-07-31 |
| 1032 | 2021-07-30 | 352,485,931 | 0 | 55.9788 | 629,678,000 | 2021-06-30 |
| 1033 | 2021-07-29 | 352,485,931 | 0 | 55.9788 | 629,678,000 | 2021-06-30 |
| 1034 | 2021-07-28 | 352,485,931 | 0 | 55.9788 | 629,678,000 | 2021-06-30 |
| 1035 | 2021-07-27 | 352,485,931 | 20,000 | 55.9788 | 629,678,000 | 2021-06-30 |
| 1036 | 2021-07-26 | 352,465,931 | 0 | 55.9756 | 629,678,000 | 2021-06-30 |
| 1037 | 2021-07-23 | 352,465,931 | 0 | 55.9756 | 629,678,000 | 2021-06-30 |
| 1038 | 2021-07-22 | 352,465,931 | 2,000 | 55.9756 | 629,678,000 | 2021-06-30 |
| 1039 | 2021-07-21 | 352,463,931 | -54,000 | 55.9753 | 629,678,000 | 2021-06-30 |
| 1040 | 2021-07-20 | 352,517,931 | 0 | 55.9838 | 629,678,000 | 2021-06-30 |
| 1041 | 2021-07-19 | 352,517,931 | 0 | 55.9838 | 629,678,000 | 2021-06-30 |
| 1042 | 2021-07-16 | 352,517,931 | -2,000 | 55.9838 | 629,678,000 | 2021-06-30 |
| 1043 | 2021-07-15 | 352,519,931 | 0 | 55.9842 | 629,678,000 | 2021-06-30 |
| 1044 | 2021-07-14 | 352,519,931 | 0 | 55.9842 | 629,678,000 | 2021-06-30 |
| 1045 | 2021-07-13 | 352,519,931 | 2,000 | 55.9842 | 629,678,000 | 2021-06-30 |
| 1046 | 2021-07-12 | 352,517,931 | 2,000 | 55.9838 | 629,678,000 | 2021-06-30 |
| 1047 | 2021-07-09 | 352,515,931 | 0 | 55.9835 | 629,678,000 | 2021-06-30 |
| 1048 | 2021-07-08 | 352,515,931 | 0 | 55.9835 | 629,678,000 | 2021-06-30 |
| 1049 | 2021-07-07 | 352,515,931 | 0 | 55.9835 | 629,678,000 | 2021-06-30 |
| 1050 | 2021-07-06 | 352,515,931 | 0 | 55.9835 | 629,678,000 | 2021-06-30 |
| 1051 | 2021-07-05 | 352,515,931 | 0 | 55.9835 | 629,678,000 | 2021-06-30 |
| 1052 | 2021-07-02 | 352,515,931 | 0 | 55.9835 | 629,678,000 | 2021-06-30 |
| 1053 | 2021-06-30 | 352,515,931 | 0 | 55.9835 | 629,678,000 | 2021-06-30 |
| 1054 | 2021-06-29 | 352,515,931 | 100,000 | 55.9835 | 629,678,000 | 2021-05-31 |
| 1055 | 2021-06-28 | 352,415,931 | 0 | 55.9676 | 629,678,000 | 2021-05-31 |
| 1056 | 2021-06-25 | 352,415,931 | 0 | 55.9676 | 629,678,000 | 2021-05-31 |
| 1057 | 2021-06-24 | 352,415,931 | 0 | 55.9676 | 629,678,000 | 2021-05-31 |
| 1058 | 2021-06-23 | 352,415,931 | 0 | 55.9676 | 629,678,000 | 2021-05-31 |
| 1059 | 2021-06-22 | 352,415,931 | 28,000 | 55.9676 | 629,678,000 | 2021-05-31 |
| 1060 | 2021-06-21 | 352,387,931 | 0 | 55.9632 | 629,678,000 | 2021-05-31 |
| 1061 | 2021-06-18 | 352,387,931 | 0 | 55.9632 | 629,678,000 | 2021-05-31 |
| 1062 | 2021-06-17 | 352,387,931 | 0 | 55.9632 | 629,678,000 | 2021-05-31 |
| 1063 | 2021-06-16 | 352,387,931 | 0 | 55.9632 | 629,678,000 | 2021-05-31 |
| 1064 | 2021-06-15 | 352,387,931 | 0 | 55.9632 | 629,678,000 | 2021-05-31 |
| 1065 | 2021-06-11 | 352,387,931 | 0 | 55.9632 | 629,678,000 | 2021-05-31 |
| 1066 | 2021-06-10 | 352,387,931 | 52,000 | 55.9632 | 629,678,000 | 2021-05-31 |
| 1067 | 2021-06-09 | 352,335,931 | 2,000 | 55.9549 | 629,678,000 | 2021-05-31 |
| 1068 | 2021-06-08 | 352,333,931 | 0 | 55.9546 | 629,678,000 | 2021-05-31 |
| 1069 | 2021-06-07 | 352,333,931 | -2,000 | 55.9546 | 629,678,000 | 2021-05-31 |
| 1070 | 2021-06-04 | 352,335,931 | -2,000 | 55.9549 | 629,678,000 | 2021-05-31 |
| 1071 | 2021-06-03 | 352,337,931 | 20,000 | 55.9553 | 629,678,000 | 2021-05-31 |
| 1072 | 2021-06-02 | 352,317,931 | 0 | 55.9521 | 629,678,000 | 2021-05-31 |
| 1073 | 2021-06-01 | 352,317,931 | 0 | 55.9521 | 629,678,000 | 2021-05-31 |
| 1074 | 2021-05-31 | 352,317,931 | 0 | 55.9521 | 629,678,000 | 2021-05-31 |
| 1075 | 2021-05-28 | 352,317,931 | 14,000 | 55.9521 | 629,678,000 | 2021-04-30 |
| 1076 | 2021-05-27 | 352,303,931 | -2,000 | 55.9499 | 629,678,000 | 2021-04-30 |
| 1077 | 2021-05-26 | 352,305,931 | 4,000 | 55.9502 | 629,678,000 | 2021-04-30 |
| 1078 | 2021-05-25 | 352,301,931 | 0 | 55.9495 | 629,678,000 | 2021-04-30 |
| 1079 | 2021-05-24 | 352,301,931 | 6,000 | 55.9495 | 629,678,000 | 2021-04-30 |
| 1080 | 2021-05-21 | 352,295,931 | 0 | 55.9486 | 629,678,000 | 2021-04-30 |
| 1081 | 2021-05-20 | 352,295,931 | 14,000 | 55.9486 | 629,678,000 | 2021-04-30 |
| 1082 | 2021-05-18 | 352,281,931 | -16,000 | 55.9464 | 629,678,000 | 2021-04-30 |
| 1083 | 2021-05-17 | 352,297,931 | 653,000 | 55.9489 | 629,678,000 | 2021-04-30 |
| 1084 | 2021-05-14 | 351,644,931 | 0 | 55.8452 | 629,678,000 | 2021-04-30 |
| 1085 | 2021-05-13 | 351,644,931 | -14,000 | 55.8452 | 629,678,000 | 2021-04-30 |
| 1086 | 2021-05-12 | 351,658,931 | 60,000 | 55.8474 | 629,678,000 | 2021-04-30 |
| 1087 | 2021-05-11 | 351,598,931 | 20,000 | 55.8379 | 629,678,000 | 2021-04-30 |
| 1088 | 2021-05-10 | 351,578,931 | 0 | 55.8347 | 629,678,000 | 2021-04-30 |
| 1089 | 2021-05-07 | 351,578,931 | 0 | 55.8347 | 629,678,000 | 2021-04-30 |
| 1090 | 2021-05-06 | 351,578,931 | 70,000 | 55.8347 | 629,678,000 | 2021-04-30 |
| 1091 | 2021-05-05 | 351,508,931 | 0 | 55.8236 | 629,678,000 | 2021-04-30 |
| 1092 | 2021-05-04 | 351,508,931 | 10,000 | 55.8236 | 629,678,000 | 2021-04-30 |
| 1093 | 2021-05-03 | 351,498,931 | -2,000 | 55.8220 | 629,678,000 | 2021-04-30 |
| 1094 | 2021-04-30 | 351,500,931 | 0 | 55.8223 | 629,678,000 | 2021-04-30 |
| 1095 | 2021-04-29 | 351,500,931 | 68,000 | 55.8223 | 629,678,000 | 2021-03-31 |
| 1096 | 2021-04-28 | 351,432,931 | 0 | 55.8115 | 629,678,000 | 2021-03-31 |
| 1097 | 2021-04-27 | 351,432,931 | 16,000 | 55.8115 | 629,678,000 | 2021-03-31 |
| 1098 | 2021-04-26 | 351,416,931 | 105,000 | 55.8090 | 629,678,000 | 2021-03-31 |
| 1099 | 2021-04-23 | 351,311,931 | -10,000 | 55.7923 | 629,678,000 | 2021-03-31 |
| 1100 | 2021-04-22 | 351,321,931 | 20,000 | 55.7939 | 629,678,000 | 2021-03-31 |
| 1101 | 2021-04-21 | 351,301,931 | -45,000 | 55.7907 | 629,678,000 | 2021-03-31 |
| 1102 | 2021-04-20 | 351,346,931 | -31,000 | 55.7979 | 629,678,000 | 2021-03-31 |
| 1103 | 2021-04-19 | 351,377,931 | 0 | 55.8028 | 629,678,000 | 2021-03-31 |
| 1104 | 2021-04-16 | 351,377,931 | 2,000 | 55.8028 | 629,678,000 | 2021-03-31 |
| 1105 | 2021-04-15 | 351,375,931 | -20,000 | 55.8025 | 629,678,000 | 2021-03-31 |
| 1106 | 2021-04-14 | 351,395,931 | 45,000 | 55.8057 | 629,678,000 | 2021-03-31 |
| 1107 | 2021-04-13 | 351,350,931 | 0 | 55.7985 | 629,678,000 | 2021-03-31 |
| 1108 | 2021-04-12 | 351,350,931 | 954,000 | 55.7985 | 629,678,000 | 2021-03-31 |
| 1109 | 2021-04-09 | 350,396,931 | 0 | 55.6470 | 629,678,000 | 2021-03-31 |
| 1110 | 2021-04-08 | 350,396,931 | 78,000 | 55.6470 | 629,678,000 | 2021-03-31 |
| 1111 | 2021-04-07 | 350,318,931 | 0 | 55.6346 | 629,678,000 | 2021-03-31 |
| 1112 | 2021-04-01 | 350,318,931 | -10,000 | 55.6346 | 629,678,000 | 2021-03-31 |
| 1113 | 2021-03-31 | 350,328,931 | 0 | 55.6362 | 629,678,000 | 2021-03-31 |
| 1114 | 2021-03-30 | 350,328,931 | -16,000 | 55.6362 | 629,678,000 | 2021-02-28 |
| 1115 | 2021-03-29 | 350,344,931 | -10,000 | 55.6387 | 629,678,000 | 2021-02-28 |
| 1116 | 2021-03-26 | 350,354,931 | 2,000 | 55.6403 | 629,678,000 | 2021-02-28 |
| 1117 | 2021-03-25 | 350,352,931 | 14,000 | 55.6400 | 629,678,000 | 2021-02-28 |
| 1118 | 2021-03-24 | 350,338,931 | -64,000 | 55.6378 | 629,678,000 | 2021-02-28 |
| 1119 | 2021-03-23 | 350,402,931 | -30,000 | 55.6480 | 629,678,000 | 2021-02-28 |
| 1120 | 2021-03-22 | 350,432,931 | -2,000 | 55.6527 | 629,678,000 | 2021-02-28 |
| 1121 | 2021-03-19 | 350,434,931 | 2,000 | 55.6530 | 629,678,000 | 2021-02-28 |
| 1122 | 2021-03-18 | 350,432,931 | 0 | 55.6527 | 629,678,000 | 2021-02-28 |
| 1123 | 2021-03-17 | 350,432,931 | 0 | 55.6527 | 629,678,000 | 2021-02-28 |
| 1124 | 2021-03-16 | 350,432,931 | -96,000 | 55.6527 | 629,678,000 | 2021-02-28 |
| 1125 | 2021-03-15 | 350,528,931 | -50,000 | 55.6680 | 629,678,000 | 2021-02-28 |
| 1126 | 2021-03-12 | 350,578,931 | -110,000 | 55.6759 | 629,678,000 | 2021-02-28 |
| 1127 | 2021-03-11 | 350,688,931 | -188,000 | 55.6934 | 629,678,000 | 2021-02-28 |
| 1128 | 2021-03-10 | 350,876,931 | 2,000 | 55.7232 | 629,678,000 | 2021-02-28 |
| 1129 | 2021-03-09 | 350,874,931 | 0 | 55.7229 | 629,678,000 | 2021-02-28 |
| 1130 | 2021-03-08 | 350,874,931 | -48,000 | 55.7229 | 629,678,000 | 2021-02-28 |
| 1131 | 2021-03-05 | 350,922,931 | 230,000 | 55.7305 | 629,678,000 | 2021-02-28 |
| 1132 | 2021-03-04 | 350,692,931 | 950,000 | 55.6940 | 629,678,000 | 2021-02-28 |
| 1133 | 2021-03-03 | 349,742,931 | 0 | 55.5431 | 629,678,000 | 2021-02-28 |
| 1134 | 2021-03-02 | 349,742,931 | 0 | 55.5431 | 629,678,000 | 2021-02-28 |
| 1135 | 2021-03-01 | 349,742,931 | 0 | 55.5431 | 629,678,000 | 2021-02-28 |
| 1136 | 2021-02-26 | 349,742,931 | 14,000 | 55.5431 | 629,678,000 | 2021-01-31 |
| 1137 | 2021-02-25 | 349,728,931 | -3,106,000 | 55.5409 | 629,678,000 | 2021-01-31 |
| 1138 | 2021-02-24 | 352,834,931 | 0 | 56.0342 | 629,678,000 | 2021-01-31 |
| 1139 | 2021-02-23 | 352,834,931 | 0 | 56.0342 | 629,678,000 | 2021-01-31 |
| 1140 | 2021-02-22 | 352,834,931 | -10,000 | 56.0342 | 629,678,000 | 2021-01-31 |
| 1141 | 2021-02-19 | 352,844,931 | -30,000 | 56.0358 | 629,678,000 | 2021-01-31 |
| 1142 | 2021-02-18 | 352,874,931 | 910,000 | 56.0405 | 629,678,000 | 2021-01-31 |
| 1143 | 2021-02-17 | 351,964,931 | -62,000 | 55.8960 | 629,678,000 | 2021-01-31 |
| 1144 | 2021-02-16 | 352,026,931 | -60,000 | 55.9059 | 629,678,000 | 2021-01-31 |
| 1145 | 2021-02-11 | 352,086,931 | 0 | 55.9154 | 629,678,000 | 2021-01-31 |
| 1146 | 2021-02-10 | 352,086,931 | -50,000 | 55.9154 | 629,678,000 | 2021-01-31 |
| 1147 | 2021-02-09 | 352,136,931 | -30,000 | 55.9233 | 629,678,000 | 2021-01-31 |
| 1148 | 2021-02-08 | 352,166,931 | -904,000 | 55.9281 | 629,678,000 | 2021-01-31 |
| 1149 | 2021-02-05 | 353,070,931 | 2,000 | 56.0717 | 629,678,000 | 2021-01-31 |
| 1150 | 2021-02-04 | 353,068,931 | -76,000 | 56.0713 | 629,678,000 | 2021-01-31 |
| 1151 | 2021-02-03 | 353,144,931 | -4,000 | 56.0834 | 629,678,000 | 2021-01-31 |
| 1152 | 2021-02-02 | 353,148,931 | -2,000 | 56.0841 | 629,678,000 | 2021-01-31 |
| 1153 | 2021-02-01 | 353,150,931 | 103,000 | 56.0844 | 629,678,000 | 2021-01-31 |
| 1154 | 2021-01-29 | 353,047,931 | 0 | 56.0680 | 629,678,000 | 2020-12-31 |
| 1155 | 2021-01-28 | 353,047,931 | 6,000 | 56.0680 | 629,678,000 | 2020-12-31 |
| 1156 | 2021-01-27 | 353,041,931 | 0 | 56.0671 | 629,678,000 | 2020-12-31 |
| 1157 | 2021-01-26 | 353,041,931 | 2,000 | 56.0671 | 629,678,000 | 2020-12-31 |
| 1158 | 2021-01-25 | 353,039,931 | 8,000 | 56.0667 | 629,678,000 | 2020-12-31 |
| 1159 | 2021-01-22 | 353,031,931 | 50,000 | 56.0655 | 629,678,000 | 2020-12-31 |
| 1160 | 2021-01-21 | 352,981,931 | -22,000 | 56.0575 | 629,678,000 | 2020-12-31 |
| 1161 | 2021-01-20 | 353,003,931 | -8,000 | 56.0610 | 629,678,000 | 2020-12-31 |
| 1162 | 2021-01-19 | 353,011,931 | 20,000 | 56.0623 | 629,678,000 | 2020-12-31 |
| 1163 | 2021-01-18 | 352,991,931 | -20,000 | 56.0591 | 629,678,000 | 2020-12-31 |
| 1164 | 2021-01-15 | 353,011,931 | 78,000 | 56.0623 | 629,678,000 | 2020-12-31 |
| 1165 | 2021-01-14 | 352,933,931 | 44,000 | 56.0499 | 629,678,000 | 2020-12-31 |
| 1166 | 2021-01-13 | 352,889,931 | 0 | 56.0429 | 629,678,000 | 2020-12-31 |
| 1167 | 2021-01-12 | 352,889,931 | 10,366,000 | 56.0429 | 629,678,000 | 2020-12-31 |
| 1168 | 2021-01-11 | 342,523,931 | 0 | 54.3967 | 629,678,000 | 2020-12-31 |
| 1169 | 2021-01-08 | 342,523,931 | 0 | 54.3967 | 629,678,000 | 2020-12-31 |
| 1170 | 2021-01-07 | 342,523,931 | 0 | 54.3967 | 629,678,000 | 2020-12-31 |
| 1171 | 2021-01-06 | 342,523,931 | 40,000 | 54.3967 | 629,678,000 | 2020-12-31 |
| 1172 | 2021-01-05 | 342,483,931 | 0 | 54.3903 | 629,678,000 | 2020-12-31 |
| 1173 | 2021-01-04 | 342,483,931 | -2,000 | 54.3903 | 629,678,000 | 2020-12-31 |
| 1174 | 2020-12-31 | 342,485,931 | 0 | 54.3906 | 629,678,000 | 2020-12-31 |
| 1175 | 2020-12-30 | 342,485,931 | -42,000 | 54.3906 | 629,678,000 | 2020-11-30 |
| 1176 | 2020-12-29 | 342,527,931 | -4,000 | 54.3973 | 629,678,000 | 2020-11-30 |
| 1177 | 2020-12-28 | 342,531,931 | 45,000 | 54.3980 | 629,678,000 | 2020-11-30 |
| 1178 | 2020-12-24 | 342,486,931 | 0 | 54.3908 | 629,678,000 | 2020-11-30 |
| 1179 | 2020-12-23 | 342,486,931 | 34,000 | 54.3908 | 629,678,000 | 2020-11-30 |
| 1180 | 2020-12-22 | 342,452,931 | 0 | 54.3854 | 629,678,000 | 2020-11-30 |
| 1181 | 2020-12-21 | 342,452,931 | 0 | 54.3854 | 629,678,000 | 2020-11-30 |
| 1182 | 2020-12-18 | 342,452,931 | -2,000 | 54.3854 | 629,678,000 | 2020-11-30 |
| 1183 | 2020-12-17 | 342,454,931 | 0 | 54.3857 | 629,678,000 | 2020-11-30 |
| 1184 | 2020-12-16 | 342,454,931 | 0 | 54.3857 | 629,678,000 | 2020-11-30 |
| 1185 | 2020-12-15 | 342,454,931 | -6,000 | 54.3857 | 629,678,000 | 2020-11-30 |
| 1186 | 2020-12-14 | 342,460,931 | 20,000 | 54.3867 | 629,678,000 | 2020-11-30 |
| 1187 | 2020-12-11 | 342,440,931 | 46,000 | 54.3835 | 629,678,000 | 2020-11-30 |
| 1188 | 2020-12-10 | 342,394,931 | 42,000 | 54.3762 | 629,678,000 | 2020-11-30 |
| 1189 | 2020-12-09 | 342,352,931 | 0 | 54.3695 | 629,678,000 | 2020-11-30 |
| 1190 | 2020-12-08 | 342,352,931 | 108,000 | 54.3695 | 629,678,000 | 2020-11-30 |
| 1191 | 2020-12-07 | 342,244,931 | 0 | 54.3524 | 629,678,000 | 2020-11-30 |
| 1192 | 2020-12-04 | 342,244,931 | -48,000 | 54.3524 | 629,678,000 | 2020-11-30 |
| 1193 | 2020-12-03 | 342,292,931 | 0 | 54.3600 | 629,678,000 | 2020-11-30 |
| 1194 | 2020-12-02 | 342,292,931 | 0 | 54.3600 | 629,678,000 | 2020-11-30 |
| 1195 | 2020-12-01 | 342,292,931 | 0 | 54.3600 | 629,678,000 | 2020-11-30 |
| 1196 | 2020-11-30 | 342,292,931 | 0 | 54.3600 | 629,678,000 | 2020-11-30 |
| 1197 | 2020-11-27 | 342,292,931 | 20,000 | 54.3600 | 629,678,000 | 2020-10-31 |
| 1198 | 2020-11-26 | 342,272,931 | -20,000 | 54.3568 | 629,678,000 | 2020-10-31 |
| 1199 | 2020-11-25 | 342,292,931 | 6,000 | 54.3600 | 629,678,000 | 2020-10-31 |
| 1200 | 2020-11-24 | 342,286,931 | 0 | 54.3590 | 629,678,000 | 2020-10-31 |
| 1201 | 2020-11-23 | 342,286,931 | 0 | 54.3590 | 629,678,000 | 2020-10-31 |
| 1202 | 2020-11-20 | 342,286,931 | 0 | 54.3590 | 629,678,000 | 2020-10-31 |
| 1203 | 2020-11-19 | 342,286,931 | -52,000 | 54.3590 | 629,678,000 | 2020-10-31 |
| 1204 | 2020-11-18 | 342,338,931 | 0 | 54.3673 | 629,678,000 | 2020-10-31 |
| 1205 | 2020-11-17 | 342,338,931 | 0 | 54.3673 | 629,678,000 | 2020-10-31 |
| 1206 | 2020-11-16 | 342,338,931 | 0 | 54.3673 | 629,678,000 | 2020-10-31 |
| 1207 | 2020-11-13 | 342,338,931 | 0 | 54.3673 | 629,678,000 | 2020-10-31 |
| 1208 | 2020-11-12 | 342,338,931 | 16,000 | 54.3673 | 629,678,000 | 2020-10-31 |
| 1209 | 2020-11-11 | 342,322,931 | 0 | 54.3648 | 629,678,000 | 2020-10-31 |
| 1210 | 2020-11-10 | 342,322,931 | 0 | 54.3648 | 629,678,000 | 2020-10-31 |
| 1211 | 2020-11-09 | 342,322,931 | 0 | 54.3648 | 629,678,000 | 2020-10-31 |
| 1212 | 2020-11-06 | 342,322,931 | 0 | 54.3648 | 629,678,000 | 2020-10-31 |
| 1213 | 2020-11-05 | 342,322,931 | 2,000 | 54.3648 | 629,678,000 | 2020-10-31 |
| 1214 | 2020-11-04 | 342,320,931 | 78,000 | 54.3644 | 629,678,000 | 2020-10-31 |
| 1215 | 2020-11-03 | 342,242,931 | 0 | 54.3521 | 629,678,000 | 2020-10-31 |
| 1216 | 2020-11-02 | 342,242,931 | 0 | 54.3521 | 629,678,000 | 2020-10-31 |
| 1217 | 2020-10-30 | 342,242,931 | 0 | 54.3521 | 629,678,000 | 2020-09-30 |
| 1218 | 2020-10-29 | 342,242,931 | 8,000 | 54.3521 | 629,678,000 | 2020-09-30 |
| 1219 | 2020-10-28 | 342,234,931 | 0 | 54.3508 | 629,678,000 | 2020-09-30 |
| 1220 | 2020-10-27 | 342,234,931 | 0 | 54.3508 | 629,678,000 | 2020-09-30 |
| 1221 | 2020-10-23 | 342,234,931 | 0 | 54.3508 | 629,678,000 | 2020-09-30 |
| 1222 | 2020-10-22 | 342,234,931 | 0 | 54.3508 | 629,678,000 | 2020-09-30 |
| 1223 | 2020-10-21 | 342,234,931 | 486,000 | 54.3508 | 629,678,000 | 2020-09-30 |
| 1224 | 2020-10-20 | 341,748,931 | 2,000 | 54.2736 | 629,678,000 | 2020-09-30 |
| 1225 | 2020-10-19 | 341,746,931 | 0 | 54.2733 | 629,678,000 | 2020-09-30 |
| 1226 | 2020-10-16 | 341,746,931 | 0 | 54.2733 | 629,678,000 | 2020-09-30 |
| 1227 | 2020-10-15 | 341,746,931 | 234,000 | 54.2733 | 629,678,000 | 2020-09-30 |
| 1228 | 2020-10-14 | 341,512,931 | 6,000 | 54.2361 | 629,678,000 | 2020-09-30 |
| 1229 | 2020-10-12 | 341,506,931 | 20,000 | 54.2352 | 629,678,000 | 2020-09-30 |
| 1230 | 2020-10-09 | 341,486,931 | 0 | 54.2320 | 629,678,000 | 2020-09-30 |
| 1231 | 2020-10-08 | 341,486,931 | 0 | 54.2320 | 629,678,000 | 2020-09-30 |
| 1232 | 2020-10-07 | 341,486,931 | 0 | 54.2320 | 629,678,000 | 2020-09-30 |
| 1233 | 2020-10-06 | 341,486,931 | 6,000 | 54.2320 | 629,678,000 | 2020-09-30 |
| 1234 | 2020-10-05 | 341,480,931 | 0 | 54.2310 | 629,678,000 | 2020-09-30 |
| 1235 | 2020-09-30 | 341,480,931 | 0 | 54.2310 | 629,678,000 | 2020-09-30 |
| 1236 | 2020-09-29 | 341,480,931 | 0 | 54.2310 | 629,678,000 | 2020-08-31 |
| 1237 | 2020-09-28 | 341,480,931 | 28,000 | 54.2310 | 629,678,000 | 2020-08-31 |
| 1238 | 2020-09-25 | 341,452,931 | 0 | 54.2266 | 629,678,000 | 2020-08-31 |
| 1239 | 2020-09-24 | 341,452,931 | 16,000 | 54.2266 | 629,678,000 | 2020-08-31 |
| 1240 | 2020-09-23 | 341,436,931 | -4,000 | 54.2241 | 629,678,000 | 2020-08-31 |
| 1241 | 2020-09-22 | 341,440,931 | -2,000 | 54.2247 | 629,678,000 | 2020-08-31 |
| 1242 | 2020-09-21 | 341,442,931 | 0 | 54.2250 | 629,678,000 | 2020-08-31 |
| 1243 | 2020-09-18 | 341,442,931 | 0 | 54.2250 | 629,678,000 | 2020-08-31 |
| 1244 | 2020-09-17 | 341,442,931 | 0 | 54.2250 | 629,678,000 | 2020-08-31 |
| 1245 | 2020-09-16 | 341,442,931 | 14,000 | 54.2250 | 629,678,000 | 2020-08-31 |
| 1246 | 2020-09-15 | 341,428,931 | -8,000 | 54.2228 | 629,678,000 | 2020-08-31 |
| 1247 | 2020-09-14 | 341,436,931 | 2,000 | 54.2241 | 629,678,000 | 2020-08-31 |
| 1248 | 2020-09-11 | 341,434,931 | -24,000 | 54.2237 | 629,678,000 | 2020-08-31 |
| 1249 | 2020-09-10 | 341,458,931 | 0 | 54.2275 | 629,678,000 | 2020-08-31 |
| 1250 | 2020-09-09 | 341,458,931 | 0 | 54.2275 | 629,678,000 | 2020-08-31 |
| 1251 | 2020-09-08 | 341,458,931 | 258,000 | 54.2275 | 629,678,000 | 2020-08-31 |
| 1252 | 2020-09-07 | 341,200,931 | 54,000 | 54.1866 | 629,678,000 | 2020-08-31 |
| 1253 | 2020-09-04 | 341,146,931 | 0 | 54.1780 | 629,678,000 | 2020-08-31 |
| 1254 | 2020-09-03 | 341,146,931 | 168,000 | 54.1780 | 629,678,000 | 2020-08-31 |
| 1255 | 2020-09-02 | 340,978,931 | 0 | 54.1513 | 629,678,000 | 2020-08-31 |
| 1256 | 2020-09-01 | 340,978,931 | 50,000 | 54.1513 | 629,678,000 | 2020-08-31 |
| 1257 | 2020-08-31 | 340,928,931 | 238,000 | 54.1434 | 629,678,000 | 2020-08-31 |
| 1258 | 2020-08-28 | 340,690,931 | 12,000 | 54.1056 | 629,678,000 | 2020-07-31 |
| 1259 | 2020-08-27 | 340,678,931 | 164,000 | 54.1037 | 629,678,000 | 2020-07-31 |
| 1260 | 2020-08-26 | 340,514,931 | 2,000 | 54.0776 | 629,678,000 | 2020-07-31 |
| 1261 | 2020-08-25 | 340,512,931 | 0 | 54.0773 | 629,678,000 | 2020-07-31 |
| 1262 | 2020-08-24 | 340,512,931 | 2,000 | 54.0773 | 629,678,000 | 2020-07-31 |
| 1263 | 2020-08-21 | 340,510,931 | -2,000 | 54.0770 | 629,678,000 | 2020-07-31 |
| 1264 | 2020-08-20 | 340,512,931 | 0 | 54.0773 | 629,678,000 | 2020-07-31 |
| 1265 | 2020-08-19 | 340,512,931 | 2,000 | 54.0773 | 629,678,000 | 2020-07-31 |
| 1266 | 2020-08-18 | 340,510,931 | -2,000 | 54.0770 | 629,678,000 | 2020-07-31 |
| 1267 | 2020-08-17 | 340,512,931 | -30,000 | 54.0773 | 629,678,000 | 2020-07-31 |
| 1268 | 2020-08-14 | 340,542,931 | 0 | 54.0821 | 629,678,000 | 2020-07-31 |
| 1269 | 2020-08-13 | 340,542,931 | 2,000 | 54.0821 | 629,678,000 | 2020-07-31 |
| 1270 | 2020-08-12 | 340,540,931 | -44,000 | 54.0818 | 629,678,000 | 2020-07-31 |
| 1271 | 2020-08-11 | 340,584,931 | -46,000 | 54.0887 | 629,678,000 | 2020-07-31 |
| 1272 | 2020-08-10 | 340,630,931 | 2,000 | 54.0961 | 629,678,000 | 2020-07-31 |
| 1273 | 2020-08-07 | 340,628,931 | 0 | 54.0957 | 629,678,000 | 2020-07-31 |
| 1274 | 2020-08-06 | 340,628,931 | -4,000 | 54.0957 | 629,678,000 | 2020-07-31 |
| 1275 | 2020-08-05 | 340,632,931 | -88,000 | 54.0964 | 629,678,000 | 2020-07-31 |
| 1276 | 2020-08-04 | 340,720,931 | 0 | 54.1103 | 629,678,000 | 2020-07-31 |
| 1277 | 2020-08-03 | 340,720,931 | 0 | 54.1103 | 629,678,000 | 2020-07-31 |
| 1278 | 2020-07-31 | 340,720,931 | 0 | 54.1103 | 629,678,000 | 2020-07-31 |
| 1279 | 2020-07-30 | 340,720,931 | -86,000 | 54.1103 | 629,678,000 | 2020-06-30 |
| 1280 | 2020-07-29 | 340,806,931 | 0 | 54.1240 | 629,678,000 | 2020-06-30 |
| 1281 | 2020-07-28 | 340,806,931 | -36,000 | 54.1240 | 629,678,000 | 2020-06-30 |
| 1282 | 2020-07-27 | 340,842,931 | 0 | 54.1297 | 629,678,000 | 2020-06-30 |
| 1283 | 2020-07-24 | 340,842,931 | -10,000 | 54.1297 | 629,678,000 | 2020-06-30 |
| 1284 | 2020-07-23 | 340,852,931 | 0 | 54.1313 | 629,678,000 | 2020-06-30 |
| 1285 | 2020-07-22 | 340,852,931 | 0 | 54.1313 | 629,678,000 | 2020-06-30 |
| 1286 | 2020-07-21 | 340,852,931 | -8,000 | 54.1313 | 629,678,000 | 2020-06-30 |
| 1287 | 2020-07-20 | 340,860,931 | -12,000 | 54.1326 | 629,678,000 | 2020-06-30 |
| 1288 | 2020-07-17 | 340,872,931 | -4,000 | 54.1345 | 629,678,000 | 2020-06-30 |
| 1289 | 2020-07-16 | 340,876,931 | 2,000 | 54.1351 | 629,678,000 | 2020-06-30 |
| 1290 | 2020-07-15 | 340,874,931 | 10,000 | 54.1348 | 629,678,000 | 2020-06-30 |
| 1291 | 2020-07-14 | 340,864,931 | -152,000 | 54.1332 | 629,678,000 | 2020-06-30 |
| 1292 | 2020-07-13 | 341,016,931 | -24,000 | 54.1574 | 629,678,000 | 2020-06-30 |
| 1293 | 2020-07-10 | 341,040,931 | 340,000 | 54.1612 | 629,678,000 | 2020-06-30 |
| 1294 | 2020-07-09 | 340,700,931 | 20,000 | 54.1072 | 629,678,000 | 2020-06-30 |
| 1295 | 2020-07-08 | 340,680,931 | 64,000 | 54.1040 | 629,678,000 | 2020-06-30 |
| 1296 | 2020-07-07 | 340,616,931 | 0 | 54.0938 | 629,678,000 | 2020-06-30 |
| 1297 | 2020-07-06 | 340,616,931 | -116,000 | 54.0938 | 629,678,000 | 2020-06-30 |
| 1298 | 2020-07-03 | 340,732,931 | -2,000 | 54.1122 | 629,678,000 | 2020-06-30 |
| 1299 | 2020-07-02 | 340,734,931 | 0 | 54.1126 | 629,678,000 | 2020-06-30 |
| 1300 | 2020-06-30 | 340,734,931 | -40,000 | 54.1126 | 629,678,000 | 2020-06-30 |
| 1301 | 2020-06-29 | 340,774,931 | 4,000 | 54.1189 | 629,678,000 | 2020-05-31 |
| 1302 | 2020-06-26 | 340,770,931 | -12,000 | 54.1183 | 629,678,000 | 2020-05-31 |
| 1303 | 2020-06-24 | 340,782,931 | -2,000 | 54.1202 | 629,678,000 | 2020-05-31 |
| 1304 | 2020-06-23 | 340,784,931 | -118,000 | 54.1205 | 629,678,000 | 2020-05-31 |
| 1305 | 2020-06-22 | 340,902,931 | 0 | 54.1392 | 629,678,000 | 2020-05-31 |
| 1306 | 2020-06-19 | 340,902,931 | -18,000 | 54.1392 | 629,678,000 | 2020-05-31 |
| 1307 | 2020-06-18 | 340,920,931 | -14,365 | 54.1421 | 629,678,000 | 2020-05-31 |
| 1308 | 2020-06-17 | 340,935,296 | 0 | 54.1444 | 629,678,000 | 2020-05-31 |
| 1309 | 2020-06-16 | 340,935,296 | 0 | 54.1444 | 629,678,000 | 2020-05-31 |
| 1310 | 2020-06-15 | 340,935,296 | 4,000 | 54.1444 | 629,678,000 | 2020-05-31 |
| 1311 | 2020-06-12 | 340,931,296 | 22,000 | 54.1438 | 629,678,000 | 2020-05-31 |
| 1312 | 2020-06-11 | 340,909,296 | 24,000 | 54.1403 | 629,678,000 | 2020-05-31 |
| 1313 | 2020-06-10 | 340,885,296 | 4,000 | 54.1364 | 629,678,000 | 2020-05-31 |
| 1314 | 2020-06-09 | 340,881,296 | 0 | 54.1358 | 629,678,000 | 2020-05-31 |
| 1315 | 2020-06-08 | 340,881,296 | 0 | 54.1358 | 629,678,000 | 2020-05-31 |
| 1316 | 2020-06-05 | 340,881,296 | 2,000 | 54.1358 | 629,678,000 | 2020-05-31 |
| 1317 | 2020-06-04 | 340,879,296 | 0 | 54.1355 | 629,678,000 | 2020-05-31 |
| 1318 | 2020-06-03 | 340,879,296 | 0 | 54.1355 | 629,678,000 | 2020-05-31 |
| 1319 | 2020-06-02 | 340,879,296 | 92,000 | 54.1355 | 629,678,000 | 2020-05-31 |
| 1320 | 2020-06-01 | 340,787,296 | 0 | 54.1209 | 629,678,000 | 2020-05-31 |
| 1321 | 2020-05-29 | 340,787,296 | -16,000 | 54.1209 | 629,678,000 | 2020-04-30 |
| 1322 | 2020-05-28 | 340,803,296 | -2,000 | 54.1234 | 629,678,000 | 2020-04-30 |
| 1323 | 2020-05-27 | 340,805,296 | 2,000 | 54.1237 | 629,678,000 | 2020-04-30 |
| 1324 | 2020-05-26 | 340,803,296 | 0 | 54.1234 | 629,678,000 | 2020-04-30 |
| 1325 | 2020-05-25 | 340,803,296 | 0 | 54.1234 | 629,678,000 | 2020-04-30 |
| 1326 | 2020-05-22 | 340,803,296 | 0 | 54.1234 | 629,678,000 | 2020-04-30 |
| 1327 | 2020-05-21 | 340,803,296 | 4,784 | 54.1234 | 629,678,000 | 2020-04-30 |
| 1328 | 2020-05-20 | 340,798,512 | 0 | 54.1227 | 629,678,000 | 2020-04-30 |
| 1329 | 2020-05-19 | 340,798,512 | 14,000 | 54.1227 | 629,678,000 | 2020-04-30 |
| 1330 | 2020-05-18 | 340,784,512 | 0 | 54.1204 | 629,678,000 | 2020-04-30 |
| 1331 | 2020-05-15 | 340,784,512 | 0 | 54.1204 | 629,678,000 | 2020-04-30 |
| 1332 | 2020-05-14 | 340,784,512 | 0 | 54.1204 | 629,678,000 | 2020-04-30 |
| 1333 | 2020-05-13 | 340,784,512 | 0 | 54.1204 | 629,678,000 | 2020-04-30 |
| 1334 | 2020-05-12 | 340,784,512 | 0 | 54.1204 | 629,678,000 | 2020-04-30 |
| 1335 | 2020-05-11 | 340,784,512 | -2,000 | 54.1204 | 629,678,000 | 2020-04-30 |
| 1336 | 2020-05-08 | 340,786,512 | 0 | 54.1208 | 629,678,000 | 2020-04-30 |
| 1337 | 2020-05-07 | 340,786,512 | 0 | 54.1208 | 629,678,000 | 2020-04-30 |
| 1338 | 2020-05-06 | 340,786,512 | -22,000 | 54.1208 | 629,678,000 | 2020-04-30 |
| 1339 | 2020-05-05 | 340,808,512 | -4,000 | 54.1243 | 629,678,000 | 2020-04-30 |
| 1340 | 2020-05-04 | 340,812,512 | 0 | 54.1249 | 629,678,000 | 2020-04-30 |
| 1341 | 2020-04-29 | 340,812,512 | -50,216 | 54.1249 | 629,678,000 | 2020-03-31 |
| 1342 | 2020-04-28 | 340,862,728 | 0 | 54.1329 | 629,678,000 | 2020-03-31 |
| 1343 | 2020-04-27 | 340,862,728 | 0 | 54.1329 | 629,678,000 | 2020-03-31 |
| 1344 | 2020-04-24 | 340,862,728 | 0 | 54.1329 | 629,678,000 | 2020-03-31 |
| 1345 | 2020-04-23 | 340,862,728 | -2,358,000 | 54.1329 | 629,678,000 | 2020-03-31 |
| 1346 | 2020-04-22 | 343,220,728 | 0 | 54.5073 | 629,678,000 | 2020-03-31 |
| 1347 | 2020-04-21 | 343,220,728 | 0 | 54.5073 | 629,678,000 | 2020-03-31 |
| 1348 | 2020-04-20 | 343,220,728 | 140,000 | 54.5073 | 629,678,000 | 2020-03-31 |
| 1349 | 2020-04-17 | 343,080,728 | 210,000 | 54.4851 | 629,678,000 | 2020-03-31 |
| 1350 | 2020-04-16 | 342,870,728 | 0 | 54.4518 | 629,678,000 | 2020-03-31 |
| 1351 | 2020-04-15 | 342,870,728 | 0 | 54.4518 | 629,678,000 | 2020-03-31 |
| 1352 | 2020-04-14 | 342,870,728 | 0 | 54.4518 | 629,678,000 | 2020-03-31 |
| 1353 | 2020-04-09 | 342,870,728 | 54,000 | 54.4518 | 629,678,000 | 2020-03-31 |
| 1354 | 2020-04-08 | 342,816,728 | 38,000 | 54.4432 | 629,678,000 | 2020-03-31 |
| 1355 | 2020-04-07 | 342,778,728 | 34,000 | 54.4371 | 629,678,000 | 2020-03-31 |
| 1356 | 2020-04-06 | 342,744,728 | 102,000 | 54.4317 | 629,678,000 | 2020-03-31 |
| 1357 | 2020-04-03 | 342,642,728 | 88,000 | 54.4155 | 629,678,000 | 2020-03-31 |
| 1358 | 2020-04-02 | 342,554,728 | -12,000 | 54.4016 | 629,678,000 | 2020-03-31 |
| 1359 | 2020-04-01 | 342,566,728 | 6,000 | 54.4035 | 629,678,000 | 2020-03-31 |
| 1360 | 2020-03-31 | 342,560,728 | 0 | 54.4025 | 629,678,000 | 2020-03-31 |
| 1361 | 2020-03-30 | 342,560,728 | 0 | 54.4025 | 629,678,000 | 2020-02-29 |
| 1362 | 2020-03-27 | 342,560,728 | 164,000 | 54.4025 | 629,678,000 | 2020-02-29 |
| 1363 | 2020-03-26 | 342,396,728 | 4,000 | 54.3765 | 629,678,000 | 2020-02-29 |
| 1364 | 2020-03-25 | 342,392,728 | 82,000 | 54.3758 | 629,678,000 | 2020-02-29 |
| 1365 | 2020-03-24 | 342,310,728 | -2,000 | 54.3628 | 629,678,000 | 2020-02-29 |
| 1366 | 2020-03-23 | 342,312,728 | 6,000 | 54.3631 | 629,678,000 | 2020-02-29 |
| 1367 | 2020-03-20 | 342,306,728 | 6,000 | 54.3622 | 629,678,000 | 2020-02-29 |
| 1368 | 2020-03-19 | 342,300,728 | 0 | 54.3612 | 629,678,000 | 2020-02-29 |
| 1369 | 2020-03-18 | 342,300,728 | -10,000 | 54.3612 | 629,678,000 | 2020-02-29 |
| 1370 | 2020-03-17 | 342,310,728 | 52,000 | 54.3628 | 629,678,000 | 2020-02-29 |
| 1371 | 2020-03-16 | 342,258,728 | 2,000 | 54.3546 | 629,678,000 | 2020-02-29 |
| 1372 | 2020-03-13 | 342,256,728 | 0 | 54.3542 | 629,678,000 | 2020-02-29 |
| 1373 | 2020-03-12 | 342,256,728 | 16,000 | 54.3542 | 629,678,000 | 2020-02-29 |
| 1374 | 2020-03-11 | 342,240,728 | 8,000 | 54.3517 | 629,678,000 | 2020-02-29 |
| 1375 | 2020-03-10 | 342,232,728 | 40,000 | 54.3504 | 629,678,000 | 2020-02-29 |
| 1376 | 2020-03-09 | 342,192,728 | -4,000 | 54.3441 | 629,678,000 | 2020-02-29 |
| 1377 | 2020-03-06 | 342,196,728 | 0 | 54.3447 | 629,678,000 | 2020-02-29 |
| 1378 | 2020-03-05 | 342,196,728 | 12,000 | 54.3447 | 629,678,000 | 2020-02-29 |
| 1379 | 2020-03-04 | 342,184,728 | 14,000 | 54.3428 | 629,678,000 | 2020-02-29 |
| 1380 | 2020-03-03 | 342,170,728 | 0 | 54.3406 | 629,678,000 | 2020-02-29 |
| 1381 | 2020-03-02 | 342,170,728 | -34,000 | 54.3406 | 629,678,000 | 2020-02-29 |
| 1382 | 2020-02-28 | 342,204,728 | -10,000 | 54.3460 | 629,678,000 | 2020-01-31 |
| 1383 | 2020-02-27 | 342,214,728 | 8,000 | 54.3476 | 629,678,000 | 2020-01-31 |
| 1384 | 2020-02-26 | 342,206,728 | -10,000 | 54.3463 | 629,678,000 | 2020-01-31 |
| 1385 | 2020-02-25 | 342,216,728 | -8,000 | 54.3479 | 629,678,000 | 2020-01-31 |
| 1386 | 2020-02-24 | 342,224,728 | 0 | 54.3492 | 629,678,000 | 2020-01-31 |
| 1387 | 2020-02-21 | 342,224,728 | -4,000 | 54.3492 | 629,678,000 | 2020-01-31 |
| 1388 | 2020-02-20 | 342,228,728 | 12,000 | 54.3498 | 629,678,000 | 2020-01-31 |
| 1389 | 2020-02-19 | 342,216,728 | 0 | 54.3479 | 629,678,000 | 2020-01-31 |
| 1390 | 2020-02-18 | 342,216,728 | 0 | 54.3479 | 629,678,000 | 2020-01-31 |
| 1391 | 2020-02-17 | 342,216,728 | 0 | 54.3479 | 629,678,000 | 2020-01-31 |
| 1392 | 2020-02-14 | 342,216,728 | 0 | 54.3479 | 629,678,000 | 2020-01-31 |
| 1393 | 2020-02-13 | 342,216,728 | -22,000 | 54.3479 | 629,678,000 | 2020-01-31 |
| 1394 | 2020-02-12 | 342,238,728 | 2,000 | 54.3514 | 629,678,000 | 2020-01-31 |
| 1395 | 2020-02-11 | 342,236,728 | 0 | 54.3511 | 629,678,000 | 2020-01-31 |
| 1396 | 2020-02-10 | 342,236,728 | -6,000 | 54.3511 | 629,678,000 | 2020-01-31 |
| 1397 | 2020-02-07 | 342,242,728 | 0 | 54.3520 | 629,678,000 | 2020-01-31 |
| 1398 | 2020-02-06 | 342,242,728 | -4,000 | 54.3520 | 629,678,000 | 2020-01-31 |
| 1399 | 2020-02-05 | 342,246,728 | -32,000 | 54.3527 | 629,678,000 | 2020-01-31 |
| 1400 | 2020-02-04 | 342,278,728 | -12,000 | 54.3577 | 629,678,000 | 2020-01-31 |
| 1401 | 2020-02-03 | 342,290,728 | 0 | 54.3596 | 629,678,000 | 2020-01-31 |
| 1402 | 2020-01-31 | 342,290,728 | 18,000 | 54.3596 | 629,678,000 | 2020-01-31 |
| 1403 | 2020-01-30 | 342,272,728 | -40,000 | 54.3568 | 629,678,000 | 2019-12-31 |
| 1404 | 2020-01-29 | 342,312,728 | 24,000 | 54.3631 | 629,678,000 | 2019-12-31 |
| 1405 | 2020-01-24 | 342,288,728 | 0 | 54.3593 | 629,678,000 | 2019-12-31 |
| 1406 | 2020-01-23 | 342,288,728 | 76,000 | 54.3593 | 629,678,000 | 2019-12-31 |
| 1407 | 2020-01-22 | 342,212,728 | 30,000 | 54.3473 | 629,678,000 | 2019-12-31 |
| 1408 | 2020-01-21 | 342,182,728 | 36,000 | 54.3425 | 629,678,000 | 2019-12-31 |
| 1409 | 2020-01-20 | 342,146,728 | 38,000 | 54.3368 | 629,678,000 | 2019-12-31 |
| 1410 | 2020-01-17 | 342,108,728 | 92,000 | 54.3307 | 629,678,000 | 2019-12-31 |
| 1411 | 2020-01-16 | 342,016,728 | -6,000 | 54.3161 | 629,678,000 | 2019-12-31 |
| 1412 | 2020-01-15 | 342,022,728 | 8,000 | 54.3171 | 629,678,000 | 2019-12-31 |
| 1413 | 2020-01-14 | 342,014,728 | 8,000 | 54.3158 | 629,678,000 | 2019-12-31 |
| 1414 | 2020-01-13 | 342,006,728 | 42,000 | 54.3145 | 629,678,000 | 2019-12-31 |
| 1415 | 2020-01-10 | 341,964,728 | 4,000 | 54.3079 | 629,678,000 | 2019-12-31 |
| 1416 | 2020-01-09 | 341,960,728 | 10,000 | 54.3072 | 629,678,000 | 2019-12-31 |
| 1417 | 2020-01-08 | 341,950,728 | -104,000 | 54.3056 | 629,678,000 | 2019-12-31 |
| 1418 | 2020-01-07 | 342,054,728 | -4,000 | 54.3222 | 629,678,000 | 2019-12-31 |
| 1419 | 2020-01-06 | 342,058,728 | -34,000 | 54.3228 | 629,678,000 | 2019-12-31 |
| 1420 | 2020-01-03 | 342,092,728 | 252,000 | 54.3282 | 629,678,000 | 2019-12-31 |
| 1421 | 2020-01-02 | 341,840,728 | 112,000 | 54.2882 | 629,678,000 | 2019-12-31 |
| 1422 | 2019-12-31 | 341,728,728 | 0 | 54.2704 | 629,678,000 | 2019-12-31 |
| 1423 | 2019-12-30 | 341,728,728 | 8,000 | 54.2704 | 629,678,000 | 2019-11-30 |
| 1424 | 2019-12-27 | 341,720,728 | 0 | 54.2691 | 629,678,000 | 2019-11-30 |
| 1425 | 2019-12-24 | 341,720,728 | 0 | 54.2691 | 629,678,000 | 2019-11-30 |
| 1426 | 2019-12-23 | 341,720,728 | -2,000 | 54.2691 | 629,678,000 | 2019-11-30 |
| 1427 | 2019-12-20 | 341,722,728 | 58,000 | 54.2694 | 629,678,000 | 2019-11-30 |
| 1428 | 2019-12-19 | 341,664,728 | 8,000 | 54.2602 | 629,678,000 | 2019-11-30 |
| 1429 | 2019-12-18 | 341,656,728 | 88,000 | 54.2590 | 629,678,000 | 2019-11-30 |
| 1430 | 2019-12-17 | 341,568,728 | 36,000 | 54.2450 | 629,678,000 | 2019-11-30 |
| 1431 | 2019-12-16 | 341,532,728 | 96,000 | 54.2393 | 629,678,000 | 2019-11-30 |
| 1432 | 2019-12-13 | 341,436,728 | 93,159 | 54.2240 | 629,678,000 | 2019-11-30 |
| 1433 | 2019-12-12 | 341,343,569 | 58,000 | 54.2092 | 629,678,000 | 2019-11-30 |
| 1434 | 2019-12-11 | 341,285,569 | 10,000 | 54.2000 | 629,678,000 | 2019-11-30 |
| 1435 | 2019-12-10 | 341,275,569 | 178,000 | 54.1984 | 629,678,000 | 2019-11-30 |
| 1436 | 2019-12-09 | 341,097,569 | 66,000 | 54.1702 | 629,678,000 | 2019-11-30 |
| 1437 | 2019-12-06 | 341,031,569 | 8,000 | 54.1597 | 629,678,000 | 2019-11-30 |
| 1438 | 2019-12-05 | 341,023,569 | 48,000 | 54.1584 | 629,678,000 | 2019-11-30 |
| 1439 | 2019-12-04 | 340,975,569 | 448,000 | 54.1508 | 629,678,000 | 2019-11-30 |
| 1440 | 2019-12-03 | 340,527,569 | 86,000 | 54.0796 | 629,678,000 | 2019-11-30 |
| 1441 | 2019-12-02 | 340,441,569 | 10,000 | 54.0660 | 629,678,000 | 2019-11-30 |
| 1442 | 2019-11-29 | 340,431,569 | 212,000 | 54.0644 | 629,678,000 | 2019-10-31 |
| 1443 | 2019-11-28 | 340,219,569 | 40,000 | 54.0307 | 629,678,000 | 2019-10-31 |
| 1444 | 2019-11-27 | 340,179,569 | 32,000 | 54.0244 | 629,678,000 | 2019-10-31 |
| 1445 | 2019-11-26 | 340,147,569 | 54,000 | 54.0193 | 629,678,000 | 2019-10-31 |
| 1446 | 2019-11-25 | 340,093,569 | 206,000 | 54.0107 | 629,678,000 | 2019-10-31 |
| 1447 | 2019-11-22 | 339,887,569 | 136,000 | 53.9780 | 629,678,000 | 2019-10-31 |
| 1448 | 2019-11-21 | 339,751,569 | 334,000 | 53.9564 | 629,678,000 | 2019-10-31 |
| 1449 | 2019-11-20 | 339,417,569 | 120,000 | 53.9034 | 629,678,000 | 2019-10-31 |
| 1450 | 2019-11-19 | 339,297,569 | 518,000 | 53.8843 | 629,678,000 | 2019-10-31 |
| 1451 | 2019-11-18 | 338,779,569 | -36,000 | 53.8020 | 629,678,000 | 2019-10-31 |
| 1452 | 2019-11-15 | 338,815,569 | 24,000 | 53.8078 | 629,678,000 | 2019-10-31 |
| 1453 | 2019-11-14 | 338,791,569 | -36,000 | 53.8039 | 629,678,000 | 2019-10-31 |
| 1454 | 2019-11-13 | 338,827,569 | -6,000 | 53.8097 | 629,678,000 | 2019-10-31 |
| 1455 | 2019-11-12 | 338,833,569 | 430,000 | 53.8106 | 629,678,000 | 2019-10-31 |
| 1456 | 2019-11-11 | 338,403,569 | 60,000 | 53.7423 | 629,678,000 | 2019-10-31 |
| 1457 | 2019-11-08 | 338,343,569 | 638,000 | 53.7328 | 629,678,000 | 2019-10-31 |
| 1458 | 2019-11-07 | 337,705,569 | -12,000 | 53.6315 | 629,678,000 | 2019-10-31 |
| 1459 | 2019-11-06 | 337,717,569 | 88,000 | 53.6334 | 629,678,000 | 2019-10-31 |
| 1460 | 2019-11-05 | 337,629,569 | 1,094,000 | 53.6194 | 629,678,000 | 2019-10-31 |
| 1461 | 2019-11-04 | 336,535,569 | 306,000 | 53.4457 | 629,678,000 | 2019-10-31 |
| 1462 | 2019-11-01 | 336,229,569 | 68,000 | 53.3971 | 629,678,000 | 2019-10-31 |
| 1463 | 2019-10-31 | 336,161,569 | 112,000 | 53.3863 | 629,678,000 | 2019-10-31 |
| 1464 | 2019-10-30 | 336,049,569 | 62,000 | 53.3685 | 629,678,000 | 2019-09-30 |
| 1465 | 2019-10-29 | 335,987,569 | 700,000 | 53.3586 | 629,678,000 | 2019-09-30 |
| 1466 | 2019-10-28 | 335,287,569 | 138,000 | 53.2475 | 629,678,000 | 2019-09-30 |
| 1467 | 2019-10-25 | 335,149,569 | 390,000 | 53.2255 | 629,678,000 | 2019-09-30 |
| 1468 | 2019-10-24 | 334,759,569 | 568,000 | 53.1636 | 629,678,000 | 2019-09-30 |
| 1469 | 2019-10-23 | 334,191,569 | 208,000 | 53.0734 | 629,678,000 | 2019-09-30 |
| 1470 | 2019-10-22 | 333,983,569 | 456,000 | 53.0404 | 629,678,000 | 2019-09-30 |
| 1471 | 2019-10-21 | 333,527,569 | 388,000 | 52.9680 | 629,678,000 | 2019-09-30 |
| 1472 | 2019-10-18 | 333,139,569 | 1,046,000 | 52.9063 | 629,678,000 | 2019-09-30 |
| 1473 | 2019-10-17 | 332,093,569 | 534,000 | 52.7402 | 629,678,000 | 2019-09-30 |
| 1474 | 2019-10-16 | 331,559,569 | 276,000 | 52.6554 | 629,678,000 | 2019-09-30 |
| 1475 | 2019-10-15 | 331,283,569 | 142,000 | 52.6116 | 629,678,000 | 2019-09-30 |
| 1476 | 2019-10-14 | 331,141,569 | 0 | 52.5890 | 629,678,000 | 2019-09-30 |
| 1477 | 2019-10-11 | 331,141,569 | 18,000 | 52.5890 | 629,678,000 | 2019-09-30 |
| 1478 | 2019-10-10 | 331,123,569 | 0 | 52.5862 | 629,678,000 | 2019-09-30 |
| 1479 | 2019-10-09 | 331,123,569 | 0 | 52.5862 | 629,678,000 | 2019-09-30 |
| 1480 | 2019-10-08 | 331,123,569 | 0 | 52.5862 | 629,678,000 | 2019-09-30 |
| 1481 | 2019-10-04 | 331,123,569 | 186,000 | 52.5862 | 629,678,000 | 2019-09-30 |
| 1482 | 2019-10-03 | 330,937,569 | 12,000 | 52.5566 | 629,678,000 | 2019-09-30 |
| 1483 | 2019-10-02 | 330,925,569 | 248,000 | 52.5547 | 629,678,000 | 2019-09-30 |
| 1484 | 2019-09-30 | 330,677,569 | 20,000 | 52.5153 | 629,678,000 | 2019-09-30 |
| 1485 | 2019-09-27 | 330,657,569 | 98,000 | 52.5122 | 629,678,000 | 2019-08-31 |
| 1486 | 2019-09-26 | 330,559,569 | 54,000 | 52.4966 | 629,678,000 | 2019-08-31 |
| 1487 | 2019-09-25 | 330,505,569 | 170,000 | 52.4880 | 629,678,000 | 2019-08-31 |
| 1488 | 2019-09-24 | 330,335,569 | 122,000 | 52.4610 | 629,678,000 | 2019-08-31 |
| 1489 | 2019-09-23 | 330,213,569 | 30,000 | 52.4417 | 629,678,000 | 2019-08-31 |
| 1490 | 2019-09-20 | 330,183,569 | 0 | 52.4369 | 629,678,000 | 2019-08-31 |
| 1491 | 2019-09-19 | 330,183,569 | 0 | 52.4369 | 629,678,000 | 2019-08-31 |
| 1492 | 2019-09-18 | 330,183,569 | 4,000 | 52.4369 | 629,678,000 | 2019-08-31 |
| 1493 | 2019-09-17 | 330,179,569 | 12,000 | 52.4363 | 629,678,000 | 2019-08-31 |
| 1494 | 2019-09-16 | 330,167,569 | 0 | 52.4344 | 629,678,000 | 2019-08-31 |
| 1495 | 2019-09-13 | 330,167,569 | 2,000 | 52.4344 | 629,678,000 | 2019-08-31 |
| 1496 | 2019-09-12 | 330,165,569 | 22,000 | 52.4340 | 629,678,000 | 2019-08-31 |
| 1497 | 2019-09-11 | 330,143,569 | 10,000 | 52.4305 | 629,678,000 | 2019-08-31 |
| 1498 | 2019-09-10 | 330,133,569 | 150,000 | 52.4290 | 629,678,000 | 2019-08-31 |
| 1499 | 2019-09-09 | 329,983,569 | 120,000 | 52.4051 | 629,678,000 | 2019-08-31 |
| 1500 | 2019-09-06 | 329,863,569 | 458,000 | 52.3861 | 629,678,000 | 2019-08-31 |
| 1501 | 2019-09-05 | 329,405,569 | 100,000 | 52.3133 | 629,678,000 | 2019-08-31 |
| 1502 | 2019-09-04 | 329,305,569 | 148,000 | 52.2975 | 629,678,000 | 2019-08-31 |
| 1503 | 2019-09-03 | 329,157,569 | -30,000 | 52.2740 | 629,678,000 | 2019-08-31 |
| 1504 | 2019-09-02 | 329,187,569 | -62,000 | 52.2787 | 629,678,000 | 2019-08-31 |
| 1505 | 2019-08-30 | 329,249,569 | -80,000 | 52.2886 | 629,678,000 | 2019-07-31 |
| 1506 | 2019-08-29 | 329,329,569 | 84,000 | 52.3013 | 629,678,000 | 2019-07-31 |
| 1507 | 2019-08-28 | 329,245,569 | 0 | 52.2879 | 629,678,000 | 2019-07-31 |
| 1508 | 2019-08-27 | 329,245,569 | 402,000 | 52.2879 | 629,678,000 | 2019-07-31 |
| 1509 | 2019-08-26 | 328,843,569 | 242,000 | 52.2241 | 629,678,000 | 2019-07-31 |
| 1510 | 2019-08-23 | 328,601,569 | 20,000 | 52.1857 | 629,678,000 | 2019-07-31 |
| 1511 | 2019-08-22 | 328,581,569 | -54,000 | 52.1825 | 629,678,000 | 2019-07-31 |
| 1512 | 2019-08-21 | 328,635,569 | -28,000 | 52.1911 | 629,678,000 | 2019-07-31 |
| 1513 | 2019-08-20 | 328,663,569 | 90,000 | 52.1955 | 629,678,000 | 2019-07-31 |
| 1514 | 2019-08-19 | 328,573,569 | 0 | 52.1812 | 629,678,000 | 2019-07-31 |
| 1515 | 2019-08-16 | 328,573,569 | 50,000 | 52.1812 | 629,678,000 | 2019-07-31 |
| 1516 | 2019-08-15 | 328,523,569 | 142,000 | 52.1733 | 629,678,000 | 2019-07-31 |
| 1517 | 2019-08-14 | 328,381,569 | 0 | 52.1507 | 629,678,000 | 2019-07-31 |
| 1518 | 2019-08-13 | 328,381,569 | 0 | 52.1507 | 629,678,000 | 2019-07-31 |
| 1519 | 2019-08-12 | 328,381,569 | 30,000 | 52.1507 | 629,678,000 | 2019-07-31 |
| 1520 | 2019-08-09 | 328,351,569 | 0 | 52.1459 | 629,678,000 | 2019-07-31 |
| 1521 | 2019-08-08 | 328,351,569 | -18,000 | 52.1459 | 629,678,000 | 2019-07-31 |
| 1522 | 2019-08-07 | 328,369,569 | 16,000 | 52.1488 | 629,678,000 | 2019-07-31 |
| 1523 | 2019-08-06 | 328,353,569 | 322,000 | 52.1463 | 629,678,000 | 2019-07-31 |
| 1524 | 2019-08-05 | 328,031,569 | 268,000 | 52.0951 | 629,678,000 | 2019-07-31 |
| 1525 | 2019-08-02 | 327,763,569 | -2,000 | 52.0526 | 629,678,000 | 2019-07-31 |
| 1526 | 2019-08-01 | 327,765,569 | 0 | 52.0529 | 629,678,000 | 2019-07-31 |
| 1527 | 2019-07-31 | 327,765,569 | 250,000 | 52.0529 | 629,678,000 | 2019-07-31 |
| 1528 | 2019-07-30 | 327,515,569 | 2,000 | 52.0132 | 629,678,000 | 2019-06-30 |
| 1529 | 2019-07-29 | 327,513,569 | 144,000 | 52.0129 | 629,678,000 | 2019-06-30 |
| 1530 | 2019-07-26 | 327,369,569 | 8,000 | 51.9900 | 629,678,000 | 2019-06-30 |
| 1531 | 2019-07-25 | 327,361,569 | 0 | 51.9887 | 629,678,000 | 2019-06-30 |
| 1532 | 2019-07-24 | 327,361,569 | -6,000 | 51.9887 | 629,678,000 | 2019-06-30 |
| 1533 | 2019-07-23 | 327,367,569 | 0 | 51.9897 | 629,678,000 | 2019-06-30 |
| 1534 | 2019-07-22 | 327,367,569 | 0 | 51.9897 | 629,678,000 | 2019-06-30 |
| 1535 | 2019-07-19 | 327,367,569 | 0 | 51.9897 | 629,678,000 | 2019-06-30 |
| 1536 | 2019-07-18 | 327,367,569 | -108,000 | 51.9897 | 629,678,000 | 2019-06-30 |
| 1537 | 2019-07-17 | 327,475,569 | 0 | 52.0068 | 629,678,000 | 2019-06-30 |
| 1538 | 2019-07-16 | 327,475,569 | 0 | 52.0068 | 629,678,000 | 2019-06-30 |
| 1539 | 2019-07-15 | 327,475,569 | -26,000 | 52.0068 | 629,678,000 | 2019-06-30 |
| 1540 | 2019-07-12 | 327,501,569 | 2,000 | 52.0110 | 629,678,000 | 2019-06-30 |
| 1541 | 2019-07-11 | 327,499,569 | -6,000 | 52.0106 | 629,678,000 | 2019-06-30 |
| 1542 | 2019-07-10 | 327,505,569 | 0 | 52.0116 | 629,678,000 | 2019-06-30 |
| 1543 | 2019-07-09 | 327,505,569 | 60,000 | 52.0116 | 629,678,000 | 2019-06-30 |
| 1544 | 2019-07-08 | 327,445,569 | 0 | 52.0021 | 629,678,000 | 2019-06-30 |
| 1545 | 2019-07-05 | 327,445,569 | 1,286 | 52.0021 | 629,678,000 | 2019-06-30 |
| 1546 | 2019-07-04 | 327,444,283 | 0 | 52.0019 | 629,678,000 | 2019-06-30 |
| 1547 | 2019-07-03 | 327,444,283 | 114,000 | 52.0019 | 629,678,000 | 2019-06-30 |
| 1548 | 2019-07-02 | 327,330,283 | -18,000 | 51.9838 | 629,678,000 | 2019-06-30 |
| 1549 | 2019-06-28 | 327,348,283 | 0 | 51.9866 | 629,678,000 | 2019-05-31 |
| 1550 | 2019-06-27 | 327,348,283 | 32,000 | 51.9866 | 629,678,000 | 2019-05-31 |
| 1551 | 2019-06-26 | 327,316,283 | -68,817 | 51.9815 | 629,678,000 | 2019-05-31 |
| 1552 | 2019-06-25 | 327,385,100 | 0 | 51.9925 | 629,678,000 | 2019-05-31 |
| 1553 | 2019-06-24 | 327,385,100 | -220,000 | 51.9925 | 629,678,000 | 2019-05-31 |
| 1554 | 2019-06-21 | 327,605,100 | -14,000 | 52.0274 | 629,678,000 | 2019-05-31 |
| 1555 | 2019-06-20 | 327,619,100 | -504,000 | 52.0296 | 629,678,000 | 2019-05-31 |
| 1556 | 2019-06-19 | 328,123,100 | 6,000 | 52.1097 | 629,678,000 | 2019-05-31 |
| 1557 | 2019-06-18 | 328,117,100 | 0 | 52.1087 | 629,678,000 | 2019-05-31 |
| 1558 | 2019-06-17 | 328,117,100 | -142,000 | 52.1087 | 629,678,000 | 2019-05-31 |
| 1559 | 2019-06-14 | 328,259,100 | -626,000 | 52.1313 | 629,678,000 | 2019-05-31 |
| 1560 | 2019-06-13 | 328,885,100 | -4,000 | 52.2307 | 629,678,000 | 2019-05-31 |
| 1561 | 2019-06-12 | 328,889,100 | -6,000 | 52.2313 | 629,678,000 | 2019-05-31 |
| 1562 | 2019-06-11 | 328,895,100 | -62,000 | 52.2323 | 629,678,000 | 2019-05-31 |
| 1563 | 2019-06-10 | 328,957,100 | -254,000 | 52.2421 | 629,678,000 | 2019-05-31 |
| 1564 | 2019-06-06 | 329,211,100 | -288,000 | 52.2825 | 629,678,000 | 2019-05-31 |
| 1565 | 2019-06-05 | 329,499,100 | 28,000 | 52.3282 | 629,678,000 | 2019-05-31 |
| 1566 | 2019-06-04 | 329,471,100 | -34,000 | 52.3237 | 629,678,000 | 2019-05-31 |
| 1567 | 2019-06-03 | 329,505,100 | 0 | 52.3291 | 629,678,000 | 2019-05-31 |
| 1568 | 2019-05-31 | 329,505,100 | -100,000 | 52.3291 | 629,678,000 | 2019-05-31 |
| 1569 | 2019-05-30 | 329,605,100 | 0 | 52.3450 | 629,678,000 | 2019-04-30 |
| 1570 | 2019-05-29 | 329,605,100 | 22,000 | 52.3450 | 629,678,000 | 2019-04-30 |
| 1571 | 2019-05-28 | 329,583,100 | -1,004,000 | 52.3415 | 629,678,000 | 2019-04-30 |
| 1572 | 2019-05-27 | 330,587,100 | -604,000 | 52.5010 | 629,678,000 | 2019-04-30 |
| 1573 | 2019-05-24 | 331,191,100 | -134,000 | 52.5969 | 629,678,000 | 2019-04-30 |
| 1574 | 2019-05-23 | 331,325,100 | 22,000 | 52.6182 | 629,678,000 | 2019-04-30 |
| 1575 | 2019-05-22 | 331,303,100 | 18,000 | 52.6147 | 629,678,000 | 2019-04-30 |
| 1576 | 2019-05-21 | 331,285,100 | 54,000 | 52.6118 | 629,678,000 | 2019-04-30 |
| 1577 | 2019-05-20 | 331,231,100 | 74,000 | 52.6033 | 629,678,000 | 2019-04-30 |
| 1578 | 2019-05-17 | 331,157,100 | 28,000 | 52.5915 | 629,678,000 | 2019-04-30 |
| 1579 | 2019-05-16 | 331,129,100 | -112,000 | 52.5871 | 629,678,000 | 2019-04-30 |
| 1580 | 2019-05-15 | 331,241,100 | -4,000 | 52.6048 | 629,678,000 | 2019-04-30 |
| 1581 | 2019-05-14 | 331,245,100 | -306,000 | 52.6055 | 629,678,000 | 2019-04-30 |
| 1582 | 2019-05-10 | 331,551,100 | 0 | 52.6541 | 629,678,000 | 2019-04-30 |
| 1583 | 2019-05-09 | 331,551,100 | 38,000 | 52.6541 | 629,678,000 | 2019-04-30 |
| 1584 | 2019-05-08 | 331,513,100 | 86,000 | 52.6480 | 629,678,000 | 2019-04-30 |
| 1585 | 2019-05-07 | 331,427,100 | 0 | 52.6344 | 629,678,000 | 2019-04-30 |
| 1586 | 2019-05-06 | 331,427,100 | -1,012,000 | 52.6344 | 629,678,000 | 2019-04-30 |
| 1587 | 2019-05-03 | 332,439,100 | 32,000 | 52.7951 | 629,678,000 | 2019-04-30 |
| 1588 | 2019-05-02 | 332,407,100 | 0 | 52.7900 | 629,678,000 | 2019-04-30 |
| 1589 | 2019-04-30 | 332,407,100 | 4,000 | 52.7900 | 629,678,000 | 2019-04-30 |
| 1590 | 2019-04-29 | 332,403,100 | -622,000 | 52.7894 | 629,678,000 | 2019-03-31 |
| 1591 | 2019-04-26 | 333,025,100 | 1,354,000 | 52.8882 | 629,678,000 | 2019-03-31 |
| 1592 | 2019-04-25 | 331,671,100 | 200,000 | 52.6731 | 629,678,000 | 2019-03-31 |
| 1593 | 2019-04-24 | 331,471,100 | -58,000 | 52.6414 | 629,678,000 | 2019-03-31 |
| 1594 | 2019-04-23 | 331,529,100 | 92,000 | 52.6506 | 629,678,000 | 2019-03-31 |
| 1595 | 2019-04-18 | 331,437,100 | -66,000 | 52.6360 | 629,678,000 | 2019-03-31 |
| 1596 | 2019-04-17 | 331,503,100 | -6,000 | 52.6464 | 629,678,000 | 2019-03-31 |
| 1597 | 2019-04-16 | 331,509,100 | 208,000 | 52.6474 | 629,678,000 | 2019-03-31 |
| 1598 | 2019-04-15 | 331,301,100 | 68,000 | 52.6144 | 629,678,000 | 2019-03-31 |
| 1599 | 2019-04-12 | 331,233,100 | 174,000 | 52.6036 | 629,678,000 | 2019-03-31 |
| 1600 | 2019-04-11 | 331,059,100 | 374,000 | 52.5759 | 629,678,000 | 2019-03-31 |
| 1601 | 2019-04-10 | 330,685,100 | -8,000 | 52.5165 | 629,678,000 | 2019-03-31 |
| 1602 | 2019-04-09 | 330,693,100 | 460,000 | 52.5178 | 629,678,000 | 2019-03-31 |
| 1603 | 2019-04-08 | 330,233,100 | 484,000 | 52.4448 | 629,678,000 | 2019-03-31 |
| 1604 | 2019-04-04 | 329,749,100 | 508,000 | 52.3679 | 629,678,000 | 2019-03-31 |
| 1605 | 2019-04-03 | 329,241,100 | -140,000 | 52.2872 | 629,678,000 | 2019-03-31 |
| 1606 | 2019-04-02 | 329,381,100 | -60,000 | 52.3095 | 629,678,000 | 2019-03-31 |
| 1607 | 2019-04-01 | 329,441,100 | 98,000 | 52.3190 | 629,678,000 | 2019-03-31 |
| 1608 | 2019-03-29 | 329,343,100 | -280,000 | 52.3034 | 629,678,000 | 2019-02-28 |
| 1609 | 2019-03-28 | 329,623,100 | 104,000 | 52.3479 | 629,678,000 | 2019-02-28 |
| 1610 | 2019-03-27 | 329,519,100 | 252,000 | 52.3314 | 629,678,000 | 2019-02-28 |
| 1611 | 2019-03-26 | 329,267,100 | 104,000 | 52.2913 | 629,678,000 | 2019-02-28 |
| 1612 | 2019-03-25 | 329,163,100 | 0 | 52.2748 | 629,678,000 | 2019-02-28 |
| 1613 | 2019-03-22 | 329,163,100 | 0 | 52.2748 | 629,678,000 | 2019-02-28 |
| 1614 | 2019-03-21 | 329,163,100 | 0 | 52.2748 | 629,678,000 | 2019-02-28 |
| 1615 | 2019-03-20 | 329,163,100 | -46,000 | 52.2748 | 629,678,000 | 2019-02-28 |
| 1616 | 2019-03-19 | 329,209,100 | 64,000 | 52.2821 | 629,678,000 | 2019-02-28 |
| 1617 | 2019-03-18 | 329,145,100 | 284,000 | 52.2720 | 629,678,000 | 2019-02-28 |
| 1618 | 2019-03-15 | 328,861,100 | 70,000 | 52.2269 | 629,678,000 | 2019-02-28 |
| 1619 | 2019-03-14 | 328,791,100 | 52,000 | 52.2158 | 629,678,000 | 2019-02-28 |
| 1620 | 2019-03-13 | 328,739,100 | 0 | 52.2075 | 629,678,000 | 2019-02-28 |
| 1621 | 2019-03-12 | 328,739,100 | -106,000 | 52.2075 | 629,678,000 | 2019-02-28 |
| 1622 | 2019-03-11 | 328,845,100 | 538,000 | 52.2243 | 629,678,000 | 2019-02-28 |
| 1623 | 2019-03-08 | 328,307,100 | -50,000 | 52.1389 | 629,678,000 | 2019-02-28 |
| 1624 | 2019-03-07 | 328,357,100 | 0 | 52.1468 | 629,678,000 | 2019-02-28 |
| 1625 | 2019-03-06 | 328,357,100 | 0 | 52.1468 | 629,678,000 | 2019-02-28 |
| 1626 | 2019-03-05 | 328,357,100 | 0 | 52.1468 | 629,678,000 | 2019-02-28 |
| 1627 | 2019-03-04 | 328,357,100 | 0 | 52.1468 | 629,678,000 | 2019-02-28 |
| 1628 | 2019-03-01 | 328,357,100 | 0 | 52.1468 | 629,678,000 | 2019-02-28 |
| 1629 | 2019-02-28 | 328,357,100 | 0 | 52.1468 | 629,678,000 | 2019-02-28 |
| 1630 | 2019-02-27 | 328,357,100 | 2,000 | 52.1468 | 629,678,000 | 2019-01-31 |
| 1631 | 2019-02-26 | 328,355,100 | 2,000 | 52.1465 | 629,678,000 | 2019-01-31 |
| 1632 | 2019-02-25 | 328,353,100 | 102,000 | 52.1462 | 629,678,000 | 2019-01-31 |
| 1633 | 2019-02-22 | 328,251,100 | 0 | 52.1300 | 629,678,000 | 2019-01-31 |
| 1634 | 2019-02-21 | 328,251,100 | 0 | 52.1300 | 629,678,000 | 2019-01-31 |
| 1635 | 2019-02-20 | 328,251,100 | 6,000 | 52.1300 | 629,678,000 | 2019-01-31 |
| 1636 | 2019-02-19 | 328,245,100 | 188,000 | 52.1290 | 629,678,000 | 2019-01-31 |
| 1637 | 2019-02-18 | 328,057,100 | 12,000 | 52.0992 | 629,678,000 | 2019-01-31 |
| 1638 | 2019-02-15 | 328,045,100 | -2,000 | 52.0973 | 629,678,000 | 2019-01-31 |
| 1639 | 2019-02-14 | 328,047,100 | 4,000 | 52.0976 | 629,678,000 | 2019-01-31 |
| 1640 | 2019-02-13 | 328,043,100 | 0 | 52.0970 | 629,678,000 | 2019-01-31 |
| 1641 | 2019-02-12 | 328,043,100 | 0 | 52.0970 | 629,678,000 | 2019-01-31 |
| 1642 | 2019-02-11 | 328,043,100 | 82,000 | 52.0970 | 629,678,000 | 2019-01-31 |
| 1643 | 2019-02-08 | 327,961,100 | 30,000 | 52.0839 | 629,678,000 | 2019-01-31 |
| 1644 | 2019-02-04 | 327,931,100 | 0 | 52.0792 | 629,678,000 | 2019-01-31 |
| 1645 | 2019-02-01 | 327,931,100 | 0 | 52.0792 | 629,678,000 | 2019-01-31 |
| 1646 | 2019-01-31 | 327,931,100 | 0 | 52.0792 | 629,678,000 | 2019-01-31 |
| 1647 | 2019-01-30 | 327,931,100 | 82,000 | 52.0792 | 629,678,000 | 2018-12-31 |
| 1648 | 2019-01-29 | 327,849,100 | 154,000 | 52.0662 | 629,678,000 | 2018-12-31 |
| 1649 | 2019-01-28 | 327,695,100 | 0 | 52.0417 | 629,678,000 | 2018-12-31 |
| 1650 | 2019-01-25 | 327,695,100 | 44,000 | 52.0417 | 629,678,000 | 2018-12-31 |
| 1651 | 2019-01-24 | 327,651,100 | 142,000 | 52.0347 | 629,678,000 | 2018-12-31 |
| 1652 | 2019-01-23 | 327,509,100 | 114,000 | 52.0122 | 629,678,000 | 2018-12-31 |
| 1653 | 2019-01-22 | 327,395,100 | 0 | 51.9941 | 629,678,000 | 2018-12-31 |
| 1654 | 2019-01-21 | 327,395,100 | 0 | 51.9941 | 629,678,000 | 2018-12-31 |
| 1655 | 2019-01-18 | 327,395,100 | -32,000 | 51.9941 | 629,678,000 | 2018-12-31 |
| 1656 | 2019-01-17 | 327,427,100 | -28,000 | 51.9991 | 629,678,000 | 2018-12-31 |
| 1657 | 2019-01-16 | 327,455,100 | 0 | 52.0036 | 629,678,000 | 2018-12-31 |
| 1658 | 2019-01-15 | 327,455,100 | -4,000 | 52.0036 | 629,678,000 | 2018-12-31 |
| 1659 | 2019-01-14 | 327,459,100 | 0 | 52.0042 | 629,678,000 | 2018-12-31 |
| 1660 | 2019-01-11 | 327,459,100 | -2,000 | 52.0042 | 629,678,000 | 2018-12-31 |
| 1661 | 2019-01-10 | 327,461,100 | 116,000 | 52.0045 | 629,678,000 | 2018-12-31 |
| 1662 | 2019-01-09 | 327,345,100 | 0 | 51.9861 | 629,678,000 | 2018-12-31 |
| 1663 | 2019-01-08 | 327,345,100 | 0 | 51.9861 | 629,678,000 | 2018-12-31 |
| 1664 | 2019-01-07 | 327,345,100 | 0 | 51.9861 | 629,678,000 | 2018-12-31 |
| 1665 | 2019-01-04 | 327,345,100 | 0 | 51.9861 | 629,678,000 | 2018-12-31 |
| 1666 | 2019-01-03 | 327,345,100 | -32,000 | 51.9861 | 629,678,000 | 2018-12-31 |
| 1667 | 2019-01-02 | 327,377,100 | 114,000 | 51.9912 | 629,678,000 | 2018-12-31 |
| 1668 | 2018-12-31 | 327,263,100 | 0 | 51.9731 | 629,678,000 | 2018-12-31 |
| 1669 | 2018-12-28 | 327,263,100 | 310,000 | 51.9731 | 629,678,000 | 2018-11-30 |
| 1670 | 2018-12-27 | 326,953,100 | 48,000 | 51.9239 | 629,678,000 | 2018-11-30 |
| 1671 | 2018-12-24 | 326,905,100 | 0 | 51.9162 | 629,678,000 | 2018-11-30 |
| 1672 | 2018-12-21 | 326,905,100 | 166,000 | 51.9162 | 629,678,000 | 2018-11-30 |
| 1673 | 2018-12-20 | 326,739,100 | 0 | 51.8899 | 629,678,000 | 2018-11-30 |
| 1674 | 2018-12-19 | 326,739,100 | -22,000 | 51.8899 | 629,678,000 | 2018-11-30 |
| 1675 | 2018-12-18 | 326,761,100 | -70,000 | 51.8934 | 629,678,000 | 2018-11-30 |
| 1676 | 2018-12-17 | 326,831,100 | -98,000 | 51.9045 | 629,678,000 | 2018-11-30 |
| 1677 | 2018-12-14 | 326,929,100 | 0 | 51.9200 | 629,678,000 | 2018-11-30 |
| 1678 | 2018-12-13 | 326,929,100 | 70,000 | 51.9200 | 629,678,000 | 2018-11-30 |
| 1679 | 2018-12-12 | 326,859,100 | 0 | 51.9089 | 629,678,000 | 2018-11-30 |
| 1680 | 2018-12-11 | 326,859,100 | -12,000 | 51.9089 | 629,678,000 | 2018-11-30 |
| 1681 | 2018-12-10 | 326,871,100 | 4,000 | 51.9108 | 629,678,000 | 2018-11-30 |
| 1682 | 2018-12-07 | 326,867,100 | -30,000 | 51.9102 | 629,678,000 | 2018-11-30 |
| 1683 | 2018-12-06 | 326,897,100 | 2,000 | 51.9150 | 629,678,000 | 2018-11-30 |
| 1684 | 2018-12-05 | 326,895,100 | 10,000 | 51.9146 | 629,678,000 | 2018-11-30 |
| 1685 | 2018-12-04 | 326,885,100 | -40,000 | 51.9131 | 629,678,000 | 2018-11-30 |
| 1686 | 2018-12-03 | 326,925,100 | 6,000 | 51.9194 | 629,678,000 | 2018-11-30 |
| 1687 | 2018-11-30 | 326,919,100 | 0 | 51.9185 | 629,678,000 | 2018-11-30 |
| 1688 | 2018-11-29 | 326,919,100 | 0 | 51.9185 | 629,678,000 | 2018-10-31 |
| 1689 | 2018-11-28 | 326,919,100 | 14,000 | 51.9185 | 629,678,000 | 2018-10-31 |
| 1690 | 2018-11-27 | 326,905,100 | 0 | 51.9162 | 629,678,000 | 2018-10-31 |
| 1691 | 2018-11-26 | 326,905,100 | 0 | 51.9162 | 629,678,000 | 2018-10-31 |
| 1692 | 2018-11-23 | 326,905,100 | 0 | 51.9162 | 629,678,000 | 2018-10-31 |
| 1693 | 2018-11-22 | 326,905,100 | 0 | 51.9162 | 629,678,000 | 2018-10-31 |
| 1694 | 2018-11-21 | 326,905,100 | 0 | 51.9162 | 629,678,000 | 2018-10-31 |
| 1695 | 2018-11-20 | 326,905,100 | 0 | 51.9162 | 629,678,000 | 2018-10-31 |
| 1696 | 2018-11-19 | 326,905,100 | 0 | 51.9162 | 629,678,000 | 2018-10-31 |
| 1697 | 2018-11-16 | 326,905,100 | -34,000 | 51.9162 | 629,678,000 | 2018-10-31 |
| 1698 | 2018-11-15 | 326,939,100 | 0 | 51.9216 | 629,678,000 | 2018-10-31 |
| 1699 | 2018-11-14 | 326,939,100 | -80,000 | 51.9216 | 629,678,000 | 2018-10-31 |
| 1700 | 2018-11-13 | 327,019,100 | 0 | 51.9343 | 629,678,000 | 2018-10-31 |
| 1701 | 2018-11-12 | 327,019,100 | -2,000 | 51.9343 | 629,678,000 | 2018-10-31 |
| 1702 | 2018-11-09 | 327,021,100 | 0 | 51.9347 | 629,678,000 | 2018-10-31 |
| 1703 | 2018-11-08 | 327,021,100 | -138,000 | 51.9347 | 629,678,000 | 2018-10-31 |
| 1704 | 2018-11-07 | 327,159,100 | 0 | 51.9566 | 629,678,000 | 2018-10-31 |
| 1705 | 2018-11-06 | 327,159,100 | 96,000 | 51.9566 | 629,678,000 | 2018-10-31 |
| 1706 | 2018-11-05 | 327,063,100 | 76,000 | 51.9413 | 629,678,000 | 2018-10-31 |
| 1707 | 2018-11-02 | 326,987,100 | -2,000 | 51.9293 | 629,678,000 | 2018-10-31 |
| 1708 | 2018-11-01 | 326,989,100 | 8,000 | 51.9296 | 629,678,000 | 2018-10-31 |
| 1709 | 2018-10-31 | 326,981,100 | 52,000 | 51.9283 | 629,678,000 | 2018-10-31 |
| 1710 | 2018-10-30 | 326,929,100 | 2,000 | 51.9200 | 629,678,000 | 2018-09-30 |
| 1711 | 2018-10-29 | 326,927,100 | 0 | 51.9197 | 629,678,000 | 2018-09-30 |
| 1712 | 2018-10-26 | 326,927,100 | -50,000 | 51.9197 | 629,678,000 | 2018-09-30 |
| 1713 | 2018-10-25 | 326,977,100 | 2,000 | 51.9277 | 629,678,000 | 2018-09-30 |
| 1714 | 2018-10-24 | 326,975,100 | 106,000 | 51.9274 | 629,678,000 | 2018-09-30 |
| 1715 | 2018-10-23 | 326,869,100 | 122,000 | 51.9105 | 629,678,000 | 2018-09-30 |
| 1716 | 2018-10-22 | 326,747,100 | 152,000 | 51.8911 | 629,678,000 | 2018-09-30 |
| 1717 | 2018-10-19 | 326,595,100 | 20,000 | 51.8670 | 629,678,000 | 2018-09-30 |
| 1718 | 2018-10-18 | 326,575,100 | 306,000 | 51.8638 | 629,678,000 | 2018-09-30 |
| 1719 | 2018-10-16 | 326,269,100 | 332,000 | 51.8152 | 629,678,000 | 2018-09-30 |
| 1720 | 2018-10-15 | 325,937,100 | -92,000 | 51.7625 | 629,678,000 | 2018-09-30 |
| 1721 | 2018-10-12 | 326,029,100 | 344,000 | 51.7771 | 629,678,000 | 2018-09-30 |
| 1722 | 2018-10-11 | 325,685,100 | 90,000 | 51.7225 | 629,678,000 | 2018-09-30 |
| 1723 | 2018-10-10 | 325,595,100 | 430,000 | 51.7082 | 629,678,000 | 2018-09-30 |
| 1724 | 2018-10-09 | 325,165,100 | 42,000 | 51.6399 | 629,678,000 | 2018-09-30 |
| 1725 | 2018-10-08 | 325,123,100 | 90,000 | 51.6332 | 629,678,000 | 2018-09-30 |
| 1726 | 2018-10-05 | 325,033,100 | 104,000 | 51.6189 | 629,678,000 | 2018-09-30 |
| 1727 | 2018-10-04 | 324,929,100 | -545,000 | 51.6024 | 629,678,000 | 2018-09-30 |
| 1728 | 2018-10-03 | 325,474,100 | 158,000 | 51.6890 | 629,678,000 | 2018-09-30 |
| 1729 | 2018-10-02 | 325,316,100 | 2,000 | 51.6639 | 629,678,000 | 2018-09-30 |
| 1730 | 2018-09-28 | 325,314,100 | -12,000 | 51.6636 | 629,678,000 | 2018-08-31 |
| 1731 | 2018-09-27 | 325,326,100 | -4,000 | 51.6655 | 629,678,000 | 2018-08-31 |
| 1732 | 2018-09-26 | 325,330,100 | 236,000 | 51.6661 | 629,678,000 | 2018-08-31 |
| 1733 | 2018-09-24 | 325,094,100 | 480,000 | 51.6286 | 629,678,000 | 2018-08-31 |
| 1734 | 2018-09-21 | 324,614,100 | 120,000 | 51.5524 | 629,678,000 | 2018-08-31 |
| 1735 | 2018-09-20 | 324,494,100 | 20,000 | 51.5333 | 629,678,000 | 2018-08-31 |
| 1736 | 2018-09-19 | 324,474,100 | 0 | 51.5302 | 629,678,000 | 2018-08-31 |
| 1737 | 2018-09-18 | 324,474,100 | 0 | 51.5302 | 629,678,000 | 2018-08-31 |
| 1738 | 2018-09-17 | 324,474,100 | -132,000 | 51.5302 | 629,678,000 | 2018-08-31 |
| 1739 | 2018-09-14 | 324,606,100 | 280,000 | 51.5511 | 629,678,000 | 2018-08-31 |
| 1740 | 2018-09-13 | 324,326,100 | -42,000 | 51.5067 | 629,678,000 | 2018-08-31 |
| 1741 | 2018-09-12 | 324,368,100 | -20,000 | 51.5133 | 629,678,000 | 2018-08-31 |
| 1742 | 2018-09-11 | 324,388,100 | 0 | 51.5165 | 629,678,000 | 2018-08-31 |
| 1743 | 2018-09-10 | 324,388,100 | 0 | 51.5165 | 629,678,000 | 2018-08-31 |
| 1744 | 2018-09-07 | 324,388,100 | 0 | 51.5165 | 629,678,000 | 2018-08-31 |
| 1745 | 2018-09-06 | 324,388,100 | 0 | 51.5165 | 629,678,000 | 2018-08-31 |
| 1746 | 2018-09-05 | 324,388,100 | -80,000 | 51.5165 | 629,678,000 | 2018-08-31 |
| 1747 | 2018-09-04 | 324,468,100 | 0 | 51.5292 | 629,678,000 | 2018-08-31 |
| 1748 | 2018-09-03 | 324,468,100 | -14,000 | 51.5292 | 629,678,000 | 2018-08-31 |
| 1749 | 2018-08-31 | 324,482,100 | 16,000 | 51.5314 | 629,678,000 | 2018-08-31 |
| 1750 | 2018-08-30 | 324,466,100 | -280,000 | 51.5289 | 629,678,000 | 2018-07-31 |
| 1751 | 2018-08-29 | 324,746,100 | -120,000 | 51.5734 | 629,678,000 | 2018-07-31 |
| 1752 | 2018-08-28 | 324,866,100 | 0 | 51.5924 | 629,678,000 | 2018-07-31 |
| 1753 | 2018-08-27 | 324,866,100 | 16,000 | 51.5924 | 629,678,000 | 2018-07-31 |
| 1754 | 2018-08-24 | 324,850,100 | 0 | 51.5899 | 629,678,000 | 2018-07-31 |
| 1755 | 2018-08-23 | 324,850,100 | 0 | 51.5899 | 629,678,000 | 2018-07-31 |
| 1756 | 2018-08-22 | 324,850,100 | 116,000 | 51.5899 | 629,678,000 | 2018-07-31 |
| 1757 | 2018-08-21 | 324,734,100 | 6,000 | 51.5715 | 629,678,000 | 2018-07-31 |
| 1758 | 2018-08-20 | 324,728,100 | -8,000 | 51.5705 | 629,678,000 | 2018-07-31 |
| 1759 | 2018-08-17 | 324,736,100 | 18,000 | 51.5718 | 629,678,000 | 2018-07-31 |
| 1760 | 2018-08-16 | 324,718,100 | 0 | 51.5689 | 629,678,000 | 2018-07-31 |
| 1761 | 2018-08-15 | 324,718,100 | 0 | 51.5689 | 629,678,000 | 2018-07-31 |
| 1762 | 2018-08-14 | 324,718,100 | 0 | 51.5689 | 629,678,000 | 2018-07-31 |
| 1763 | 2018-08-13 | 324,718,100 | 0 | 51.5689 | 629,678,000 | 2018-07-31 |
| 1764 | 2018-08-10 | 324,718,100 | -4,000 | 51.5689 | 629,678,000 | 2018-07-31 |
| 1765 | 2018-08-09 | 324,722,100 | -2,000 | 51.5695 | 629,678,000 | 2018-07-31 |
| 1766 | 2018-08-08 | 324,724,100 | 0 | 51.5699 | 629,678,000 | 2018-07-31 |
| 1767 | 2018-08-07 | 324,724,100 | 4,000 | 51.5699 | 629,678,000 | 2018-07-31 |
| 1768 | 2018-08-06 | 324,720,100 | 0 | 51.5692 | 629,678,000 | 2018-07-31 |
| 1769 | 2018-08-03 | 324,720,100 | 0 | 51.5692 | 629,678,000 | 2018-07-31 |
| 1770 | 2018-08-02 | 324,720,100 | 4,000 | 51.5692 | 629,678,000 | 2018-07-31 |
| 1771 | 2018-08-01 | 324,716,100 | 0 | 51.5686 | 629,678,000 | 2018-07-31 |
| 1772 | 2018-07-31 | 324,716,100 | 0 | 51.5686 | 629,678,000 | 2018-07-31 |
| 1773 | 2018-07-30 | 324,716,100 | 16,000 | 51.5686 | 629,678,000 | 2018-06-30 |
| 1774 | 2018-07-27 | 324,700,100 | 24,000 | 51.5661 | 629,678,000 | 2018-06-30 |
| 1775 | 2018-07-26 | 324,676,100 | 2,000 | 51.5622 | 629,678,000 | 2018-06-30 |
| 1776 | 2018-07-25 | 324,674,100 | 10,000 | 51.5619 | 629,678,000 | 2018-06-30 |
| 1777 | 2018-07-24 | 324,664,100 | 2,000 | 51.5603 | 629,678,000 | 2018-06-30 |
| 1778 | 2018-07-23 | 324,662,100 | 84,000 | 51.5600 | 629,678,000 | 2018-06-30 |
| 1779 | 2018-07-20 | 324,578,100 | 46,000 | 51.5467 | 629,678,000 | 2018-06-30 |
| 1780 | 2018-07-19 | 324,532,100 | 0 | 51.5394 | 629,678,000 | 2018-06-30 |
| 1781 | 2018-07-18 | 324,532,100 | 10,000 | 51.5394 | 629,678,000 | 2018-06-30 |
| 1782 | 2018-07-17 | 324,522,100 | 20,000 | 51.5378 | 629,678,000 | 2018-06-30 |
| 1783 | 2018-07-16 | 324,502,100 | 0 | 51.5346 | 629,678,000 | 2018-06-30 |
| 1784 | 2018-07-13 | 324,502,100 | 36,000 | 51.5346 | 629,678,000 | 2018-06-30 |
| 1785 | 2018-07-12 | 324,466,100 | 8,000 | 51.5289 | 629,678,000 | 2018-06-30 |
| 1786 | 2018-07-11 | 324,458,100 | 72,000 | 51.5276 | 629,678,000 | 2018-06-30 |
| 1787 | 2018-07-10 | 324,386,100 | 58,000 | 51.5162 | 629,678,000 | 2018-06-30 |
| 1788 | 2018-07-09 | 324,328,100 | 0 | 51.5070 | 629,678,000 | 2018-06-30 |
| 1789 | 2018-07-06 | 324,328,100 | 0 | 51.5070 | 629,678,000 | 2018-06-30 |
| 1790 | 2018-07-05 | 324,328,100 | 0 | 51.5070 | 629,678,000 | 2018-06-30 |
| 1791 | 2018-07-04 | 324,328,100 | 0 | 51.5070 | 629,678,000 | 2018-06-30 |
| 1792 | 2018-07-03 | 324,328,100 | 0 | 51.5070 | 629,678,000 | 2018-06-30 |
| 1793 | 2018-06-29 | 324,328,100 | 0 | 51.5070 | 629,678,000 | 2018-05-31 |
| 1794 | 2018-06-28 | 324,328,100 | 0 | 51.5070 | 629,678,000 | 2018-05-31 |
| 1795 | 2018-06-27 | 324,328,100 | 22,000 | 51.5070 | 629,678,000 | 2018-05-31 |
| 1796 | 2018-06-26 | 324,306,100 | 0 | 51.5035 | 629,678,000 | 2018-05-31 |
| 1797 | 2018-06-25 | 324,306,100 | -40,000 | 51.5035 | 629,678,000 | 2018-05-31 |
| 1798 | 2018-06-22 | 324,346,100 | 58,000 | 51.5098 | 629,678,000 | 2018-05-31 |
| 1799 | 2018-06-21 | 324,288,100 | 8,000 | 51.5006 | 629,678,000 | 2018-05-31 |
| 1800 | 2018-06-20 | 324,280,100 | 0 | 51.4994 | 629,678,000 | 2018-05-31 |
| 1801 | 2018-06-19 | 324,280,100 | 96,000 | 51.4994 | 629,678,000 | 2018-05-31 |
| 1802 | 2018-06-15 | 324,184,100 | 50,000 | 51.4841 | 629,678,000 | 2018-05-31 |
| 1803 | 2018-06-14 | 324,134,100 | -50,000 | 51.4762 | 629,678,000 | 2018-05-31 |
| 1804 | 2018-06-13 | 324,184,100 | 0 | 51.4841 | 629,678,000 | 2018-05-31 |
| 1805 | 2018-06-12 | 324,184,100 | 0 | 51.4841 | 629,678,000 | 2018-05-31 |
| 1806 | 2018-06-11 | 324,184,100 | 0 | 51.4841 | 629,678,000 | 2018-05-31 |
| 1807 | 2018-06-08 | 324,184,100 | -2,000 | 51.4841 | 629,678,000 | 2018-05-31 |
| 1808 | 2018-06-07 | 324,186,100 | 0 | 51.4844 | 629,678,000 | 2018-05-31 |
| 1809 | 2018-06-06 | 324,186,100 | -50,000 | 51.4844 | 629,678,000 | 2018-05-31 |
| 1810 | 2018-06-05 | 324,236,100 | -62,000 | 51.4924 | 629,678,000 | 2018-05-31 |
| 1811 | 2018-06-04 | 324,298,100 | 0 | 51.5022 | 629,678,000 | 2018-05-31 |
| 1812 | 2018-06-01 | 324,298,100 | 16,000 | 51.5022 | 629,678,000 | 2018-05-31 |
| 1813 | 2018-05-31 | 324,282,100 | -4,000 | 51.4997 | 629,678,000 | 2018-05-31 |
| 1814 | 2018-05-30 | 324,286,100 | 0 | 51.5003 | 629,678,000 | 2018-04-30 |
| 1815 | 2018-05-29 | 324,286,100 | 0 | 51.5003 | 629,678,000 | 2018-04-30 |
| 1816 | 2018-05-28 | 324,286,100 | 0 | 51.5003 | 629,678,000 | 2018-04-30 |
| 1817 | 2018-05-25 | 324,286,100 | 0 | 51.5003 | 629,678,000 | 2018-04-30 |
| 1818 | 2018-05-24 | 324,286,100 | 270,000 | 51.5003 | 629,678,000 | 2018-04-30 |
| 1819 | 2018-05-23 | 324,016,100 | -10,000 | 51.4574 | 629,678,000 | 2018-04-30 |
| 1820 | 2018-05-21 | 324,026,100 | 0 | 51.4590 | 629,678,000 | 2018-04-30 |
| 1821 | 2018-05-18 | 324,026,100 | -90,000 | 51.4590 | 629,678,000 | 2018-04-30 |
| 1822 | 2018-05-17 | 324,116,100 | -164,000 | 51.4733 | 629,678,000 | 2018-04-30 |
| 1823 | 2018-05-16 | 324,280,100 | -210,000 | 51.4994 | 629,678,000 | 2018-04-30 |
| 1824 | 2018-05-15 | 324,490,100 | 0 | 51.5327 | 629,678,000 | 2018-04-30 |
| 1825 | 2018-05-14 | 324,490,100 | 0 | 51.5327 | 629,678,000 | 2018-04-30 |
| 1826 | 2018-05-11 | 324,490,100 | -30,000 | 51.5327 | 629,678,000 | 2018-04-30 |
| 1827 | 2018-05-10 | 324,520,100 | 40,000 | 51.5375 | 629,678,000 | 2018-04-30 |
| 1828 | 2018-05-09 | 324,480,100 | -28,000 | 51.5311 | 629,678,000 | 2018-04-30 |
| 1829 | 2018-05-08 | 324,508,100 | 0 | 51.5356 | 629,678,000 | 2018-04-30 |
| 1830 | 2018-05-07 | 324,508,100 | 0 | 51.5356 | 629,678,000 | 2018-04-30 |
| 1831 | 2018-05-04 | 324,508,100 | 0 | 51.5356 | 629,678,000 | 2018-04-30 |
| 1832 | 2018-05-03 | 324,508,100 | -134,000 | 51.5356 | 629,678,000 | 2018-04-30 |
| 1833 | 2018-05-02 | 324,642,100 | 90,000 | 51.5568 | 629,678,000 | 2018-04-30 |
| 1834 | 2018-04-30 | 324,552,100 | -2,000 | 51.5426 | 629,678,000 | 2018-04-30 |
| 1835 | 2018-04-27 | 324,554,100 | -750,000 | 51.5429 | 629,678,000 | 2018-03-31 |
| 1836 | 2018-04-26 | 325,304,100 | 0 | 51.6620 | 629,678,000 | 2018-03-31 |
| 1837 | 2018-04-25 | 325,304,100 | -122,000 | 51.6620 | 629,678,000 | 2018-03-31 |
| 1838 | 2018-04-24 | 325,426,100 | -2,000 | 51.6814 | 629,678,000 | 2018-03-31 |
| 1839 | 2018-04-23 | 325,428,100 | 244,000 | 51.6817 | 629,678,000 | 2018-03-31 |
| 1840 | 2018-04-20 | 325,184,100 | 0 | 51.6429 | 629,678,000 | 2018-03-31 |
| 1841 | 2018-04-19 | 325,184,100 | -80,000 | 51.6429 | 629,678,000 | 2018-03-31 |
| 1842 | 2018-04-18 | 325,264,100 | 40,000 | 51.6556 | 629,678,000 | 2018-03-31 |
| 1843 | 2018-04-17 | 325,224,100 | 0 | 51.6493 | 629,678,000 | 2018-03-31 |
| 1844 | 2018-04-16 | 325,224,100 | 0 | 51.6493 | 629,678,000 | 2018-03-31 |
| 1845 | 2018-04-13 | 325,224,100 | -2,000 | 51.6493 | 629,678,000 | 2018-03-31 |
| 1846 | 2018-04-12 | 325,226,100 | -2,000 | 51.6496 | 629,678,000 | 2018-03-31 |
| 1847 | 2018-04-11 | 325,228,100 | 0 | 51.6499 | 629,678,000 | 2018-03-31 |
| 1848 | 2018-04-10 | 325,228,100 | -6,000 | 51.6499 | 629,678,000 | 2018-03-31 |
| 1849 | 2018-04-09 | 325,234,100 | -72,000 | 51.6509 | 629,678,000 | 2018-03-31 |
| 1850 | 2018-04-06 | 325,306,100 | 30,000 | 51.6623 | 629,678,000 | 2018-03-31 |
| 1851 | 2018-04-04 | 325,276,100 | -296,000 | 51.6575 | 629,678,000 | 2018-03-31 |
| 1852 | 2018-04-03 | 325,572,100 | -454,000 | 51.7045 | 629,678,000 | 2018-03-31 |
| 1853 | 2018-03-29 | 326,026,100 | -100,000 | 51.7766 | 629,678,000 | 2018-02-28 |
| 1854 | 2018-03-28 | 326,126,100 | -148,000 | 51.7925 | 629,678,000 | 2018-02-28 |
| 1855 | 2018-03-27 | 326,274,100 | -90,000 | 51.8160 | 629,678,000 | 2018-02-28 |
| 1856 | 2018-03-26 | 326,364,100 | 670,000 | 51.8303 | 629,678,000 | 2018-02-28 |
| 1857 | 2018-03-23 | 325,694,100 | -52,000 | 51.7239 | 629,678,000 | 2018-02-28 |
| 1858 | 2018-03-22 | 325,746,100 | 0 | 51.7322 | 629,678,000 | 2018-02-28 |
| 1859 | 2018-03-21 | 325,746,100 | -20,000 | 51.7322 | 629,678,000 | 2018-02-28 |
| 1860 | 2018-03-20 | 325,766,100 | 0 | 51.7353 | 629,678,000 | 2018-02-28 |
| 1861 | 2018-03-19 | 325,766,100 | 0 | 51.7353 | 629,678,000 | 2018-02-28 |
| 1862 | 2018-03-16 | 325,766,100 | -38,000 | 51.7353 | 629,678,000 | 2018-02-28 |
| 1863 | 2018-03-15 | 325,804,100 | -50,000 | 51.7414 | 629,678,000 | 2018-02-28 |
| 1864 | 2018-03-14 | 325,854,100 | 0 | 51.7493 | 629,678,000 | 2018-02-28 |
| 1865 | 2018-03-13 | 325,854,100 | 50,000 | 51.7493 | 629,678,000 | 2018-02-28 |
| 1866 | 2018-03-12 | 325,804,100 | 52,000 | 51.7414 | 629,678,000 | 2018-02-28 |
| 1867 | 2018-03-09 | 325,752,100 | -84,000 | 51.7331 | 629,678,000 | 2018-02-28 |
| 1868 | 2018-03-08 | 325,836,100 | 0 | 51.7465 | 629,678,000 | 2018-02-28 |
| 1869 | 2018-03-07 | 325,836,100 | 0 | 51.7465 | 629,678,000 | 2018-02-28 |
| 1870 | 2018-03-06 | 325,836,100 | 2,000 | 51.7465 | 629,678,000 | 2018-02-28 |
| 1871 | 2018-03-05 | 325,834,100 | 0 | 51.7461 | 629,678,000 | 2018-02-28 |
| 1872 | 2018-03-02 | 325,834,100 | 28,000 | 51.7461 | 629,678,000 | 2018-02-28 |
| 1873 | 2018-03-01 | 325,806,100 | -48,000 | 51.7417 | 629,678,000 | 2018-02-28 |
| 1874 | 2018-02-28 | 325,854,100 | -130,000 | 51.7493 | 629,678,000 | 2018-02-28 |
| 1875 | 2018-02-27 | 325,984,100 | -300,000 | 51.7700 | 629,678,000 | 2018-01-31 |
| 1876 | 2018-02-26 | 326,284,100 | -20,000 | 51.8176 | 629,678,000 | 2018-01-31 |
| 1877 | 2018-02-23 | 326,304,100 | 176,000 | 51.8208 | 629,678,000 | 2018-01-31 |
| 1878 | 2018-02-22 | 326,128,100 | 156,000 | 51.7928 | 629,678,000 | 2018-01-31 |
| 1879 | 2018-02-21 | 325,972,100 | 0 | 51.7681 | 629,678,000 | 2018-01-31 |
| 1880 | 2018-02-20 | 325,972,100 | -20,000 | 51.7681 | 629,678,000 | 2018-01-31 |
| 1881 | 2018-02-15 | 325,992,100 | 0 | 51.7712 | 629,678,000 | 2018-01-31 |
| 1882 | 2018-02-14 | 325,992,100 | 0 | 51.7712 | 629,678,000 | 2018-01-31 |
| 1883 | 2018-02-13 | 325,992,100 | -630,000 | 51.7712 | 629,678,000 | 2018-01-31 |
| 1884 | 2018-02-12 | 326,622,100 | -108,000 | 51.8713 | 629,678,000 | 2018-01-31 |
| 1885 | 2018-02-09 | 326,730,100 | 44,000 | 51.8884 | 629,678,000 | 2018-01-31 |
| 1886 | 2018-02-08 | 326,686,100 | 0 | 51.8815 | 629,678,000 | 2018-01-31 |
| 1887 | 2018-02-07 | 326,686,100 | 0 | 51.8815 | 629,678,000 | 2018-01-31 |
| 1888 | 2018-02-06 | 326,686,100 | 0 | 51.8815 | 629,678,000 | 2018-01-31 |
| 1889 | 2018-02-05 | 326,686,100 | 0 | 51.8815 | 629,678,000 | 2018-01-31 |
| 1890 | 2018-02-02 | 326,686,100 | 56,000 | 51.8815 | 629,678,000 | 2018-01-31 |
| 1891 | 2018-02-01 | 326,630,100 | 0 | 51.8726 | 629,678,000 | 2018-01-31 |
| 1892 | 2018-01-31 | 326,630,100 | 0 | 51.8726 | 629,678,000 | 2018-01-31 |
| 1893 | 2018-01-30 | 326,630,100 | 0 | 51.8726 | 629,678,000 | 2017-12-31 |
| 1894 | 2018-01-29 | 326,630,100 | 0 | 51.8726 | 629,678,000 | 2017-12-31 |
| 1895 | 2018-01-26 | 326,630,100 | 76,000 | 51.8726 | 629,678,000 | 2017-12-31 |
| 1896 | 2018-01-25 | 326,554,100 | 54,000 | 51.8605 | 629,678,000 | 2017-12-31 |
| 1897 | 2018-01-24 | 326,500,100 | 2,000 | 51.8519 | 629,678,000 | 2017-12-31 |
| 1898 | 2018-01-23 | 326,498,100 | -102,000 | 51.8516 | 629,678,000 | 2017-12-31 |
| 1899 | 2018-01-22 | 326,600,100 | -18,000 | 51.8678 | 629,678,000 | 2017-12-31 |
| 1900 | 2018-01-19 | 326,618,100 | 0 | 51.8707 | 629,678,000 | 2017-12-31 |
| 1901 | 2018-01-18 | 326,618,100 | 0 | 51.8707 | 629,678,000 | 2017-12-31 |
| 1902 | 2018-01-17 | 326,618,100 | 10,000 | 51.8707 | 629,678,000 | 2017-12-31 |
| 1903 | 2018-01-16 | 326,608,100 | -8,000 | 51.8691 | 629,678,000 | 2017-12-31 |
| 1904 | 2018-01-15 | 326,616,100 | 2,000 | 51.8703 | 629,678,000 | 2017-12-31 |
| 1905 | 2018-01-12 | 326,614,100 | 0 | 51.8700 | 629,678,000 | 2017-12-31 |
| 1906 | 2018-01-11 | 326,614,100 | -2,482,000 | 51.8700 | 629,678,000 | 2017-12-31 |
| 1907 | 2018-01-10 | 329,096,100 | -20,000 | 52.2642 | 629,678,000 | 2017-12-31 |
| 1908 | 2018-01-09 | 329,116,100 | 70,000 | 52.2674 | 629,678,000 | 2017-12-31 |
| 1909 | 2018-01-08 | 329,046,100 | -38,000 | 52.2562 | 629,678,000 | 2017-12-31 |
| 1910 | 2018-01-05 | 329,084,100 | 56,000 | 52.2623 | 629,678,000 | 2017-12-31 |
| 1911 | 2018-01-04 | 329,028,100 | 42,000 | 52.2534 | 629,678,000 | 2017-12-31 |
| 1912 | 2018-01-03 | 328,986,100 | -80,000 | 52.2467 | 629,678,000 | 2017-12-31 |
| 1913 | 2018-01-02 | 329,066,100 | 0 | 52.2594 | 629,678,000 | 2017-12-31 |
| 1914 | 2017-12-29 | 329,066,100 | 0 | 52.2594 | 629,678,000 | 2017-11-30 |
| 1915 | 2017-12-28 | 329,066,100 | 6,000 | 52.2594 | 629,678,000 | 2017-11-30 |
| 1916 | 2017-12-27 | 329,060,100 | -12,000 | 52.2585 | 629,678,000 | 2017-11-30 |
| 1917 | 2017-12-22 | 329,072,100 | 0 | 52.2604 | 629,678,000 | 2017-11-30 |
| 1918 | 2017-12-21 | 329,072,100 | 0 | 52.2604 | 629,678,000 | 2017-11-30 |
| 1919 | 2017-12-20 | 329,072,100 | 0 | 52.2604 | 629,678,000 | 2017-11-30 |
| 1920 | 2017-12-19 | 329,072,100 | 42,000 | 52.2604 | 629,678,000 | 2017-11-30 |
| 1921 | 2017-12-18 | 329,030,100 | 0 | 52.2537 | 629,678,000 | 2017-11-30 |
| 1922 | 2017-12-15 | 329,030,100 | 0 | 52.2537 | 629,678,000 | 2017-11-30 |
| 1923 | 2017-12-14 | 329,030,100 | 0 | 52.2537 | 629,678,000 | 2017-11-30 |
| 1924 | 2017-12-13 | 329,030,100 | 50,000 | 52.2537 | 629,678,000 | 2017-11-30 |
| 1925 | 2017-12-12 | 328,980,100 | 2,000 | 52.2458 | 629,678,000 | 2017-11-30 |
| 1926 | 2017-12-11 | 328,978,100 | 12,000 | 52.2454 | 629,678,000 | 2017-11-30 |
| 1927 | 2017-12-08 | 328,966,100 | -248,000 | 52.2435 | 629,678,000 | 2017-11-30 |
| 1928 | 2017-12-07 | 329,214,100 | 0 | 52.2829 | 629,678,000 | 2017-11-30 |
| 1929 | 2017-12-06 | 329,214,100 | -238,000 | 52.2829 | 629,678,000 | 2017-11-30 |
| 1930 | 2017-12-05 | 329,452,100 | 42,000 | 52.3207 | 629,678,000 | 2017-11-30 |
| 1931 | 2017-12-04 | 329,410,100 | 0 | 52.3141 | 629,678,000 | 2017-11-30 |
| 1932 | 2017-12-01 | 329,410,100 | -50,000 | 52.3141 | 629,678,000 | 2017-11-30 |
| 1933 | 2017-11-30 | 329,460,100 | 0 | 52.3220 | 629,678,000 | 2017-11-30 |
| 1934 | 2017-11-29 | 329,460,100 | 706,000 | 52.3220 | 629,678,000 | 2017-10-31 |
| 1935 | 2017-11-28 | 328,754,100 | 746,000 | 52.2099 | 629,678,000 | 2017-10-31 |
| 1936 | 2017-11-27 | 328,008,100 | 720,000 | 52.0914 | 629,678,000 | 2017-10-31 |
| 1937 | 2017-11-24 | 327,288,100 | 62,000 | 51.9771 | 629,678,000 | 2017-10-31 |
| 1938 | 2017-11-23 | 327,226,100 | 12,000 | 51.9672 | 629,678,000 | 2017-10-31 |
| 1939 | 2017-11-22 | 327,214,100 | 6,000 | 51.9653 | 629,678,000 | 2017-10-31 |
| 1940 | 2017-11-21 | 327,208,100 | -4,000 | 51.9644 | 629,678,000 | 2017-10-31 |
| 1941 | 2017-11-20 | 327,212,100 | 0 | 51.9650 | 629,678,000 | 2017-10-31 |
| 1942 | 2017-11-17 | 327,212,100 | 26,000 | 51.9650 | 629,678,000 | 2017-10-31 |
| 1943 | 2017-11-16 | 327,186,100 | 44,000 | 51.9609 | 629,678,000 | 2017-10-31 |
| 1944 | 2017-11-15 | 327,142,100 | -2,000 | 51.9539 | 629,678,000 | 2017-10-31 |
| 1945 | 2017-11-14 | 327,144,100 | 218,000 | 51.9542 | 629,678,000 | 2017-10-31 |
| 1946 | 2017-11-13 | 326,926,100 | -4,000 | 51.9196 | 629,678,000 | 2017-10-31 |
| 1947 | 2017-11-10 | 326,930,100 | -12,000 | 51.9202 | 629,678,000 | 2017-10-31 |
| 1948 | 2017-11-09 | 326,942,100 | 30,000 | 51.9221 | 629,678,000 | 2017-10-31 |
| 1949 | 2017-11-08 | 326,912,100 | -22,000 | 51.9173 | 629,678,000 | 2017-10-31 |
| 1950 | 2017-11-07 | 326,934,100 | 0 | 51.9208 | 629,678,000 | 2017-10-31 |
| 1951 | 2017-11-06 | 326,934,100 | -30,000 | 51.9208 | 629,678,000 | 2017-10-31 |
| 1952 | 2017-11-03 | 326,964,100 | 0 | 51.9256 | 629,678,000 | 2017-10-31 |
| 1953 | 2017-11-02 | 326,964,100 | 18,000 | 51.9256 | 629,678,000 | 2017-10-31 |
| 1954 | 2017-11-01 | 326,946,100 | 4,000 | 51.9227 | 629,678,000 | 2017-10-31 |
| 1955 | 2017-10-31 | 326,942,100 | 36,000 | 51.9221 | 629,678,000 | 2017-10-31 |
| 1956 | 2017-10-30 | 326,906,100 | 2,000 | 51.9164 | 629,678,000 | 2017-09-30 |
| 1957 | 2017-10-27 | 326,904,100 | -4,000 | 51.9161 | 629,678,000 | 2017-09-30 |
| 1958 | 2017-10-26 | 326,908,100 | -20,000 | 51.9167 | 629,678,000 | 2017-09-30 |
| 1959 | 2017-10-25 | 326,928,100 | 72,000 | 51.9199 | 629,678,000 | 2017-09-30 |
| 1960 | 2017-10-24 | 326,856,100 | 0 | 51.9085 | 629,678,000 | 2017-09-30 |
| 1961 | 2017-10-23 | 326,856,100 | -60,000 | 51.9085 | 629,678,000 | 2017-09-30 |
| 1962 | 2017-10-20 | 326,916,100 | 142,000 | 51.9180 | 629,678,000 | 2017-09-30 |
| 1963 | 2017-10-19 | 326,774,100 | 0 | 51.8954 | 629,678,000 | 2017-09-30 |
| 1964 | 2017-10-18 | 326,774,100 | 76,000 | 51.8954 | 629,678,000 | 2017-09-30 |
| 1965 | 2017-10-17 | 326,698,100 | 0 | 51.8834 | 629,678,000 | 2017-09-30 |
| 1966 | 2017-10-16 | 326,698,100 | 104,000 | 51.8834 | 629,678,000 | 2017-09-30 |
| 1967 | 2017-10-13 | 326,594,100 | 36,000 | 51.8668 | 629,678,000 | 2017-09-30 |
| 1968 | 2017-10-12 | 326,558,100 | 0 | 51.8611 | 629,678,000 | 2017-09-30 |
| 1969 | 2017-10-11 | 326,558,100 | 44,000 | 51.8611 | 629,678,000 | 2017-09-30 |
| 1970 | 2017-10-10 | 326,514,100 | -24,000 | 51.8541 | 629,678,000 | 2017-09-30 |
| 1971 | 2017-10-09 | 326,538,100 | -2,000 | 51.8579 | 629,678,000 | 2017-09-30 |
| 1972 | 2017-10-06 | 326,540,100 | 104,000 | 51.8583 | 629,678,000 | 2017-09-30 |
| 1973 | 2017-10-04 | 326,436,100 | 190,000 | 51.8418 | 629,678,000 | 2017-09-30 |
| 1974 | 2017-10-03 | 326,246,100 | 236,000 | 51.8116 | 629,678,000 | 2017-09-30 |
| 1975 | 2017-09-29 | 326,010,100 | -798,000 | 51.7741 | 629,678,000 | 2017-08-31 |
| 1976 | 2017-09-28 | 326,808,100 | -24,000 | 51.9008 | 629,678,000 | 2017-08-31 |
| 1977 | 2017-09-27 | 326,832,100 | 56,000 | 51.9046 | 629,678,000 | 2017-08-31 |
| 1978 | 2017-09-26 | 326,776,100 | 308,000 | 51.8957 | 629,678,000 | 2017-08-31 |
| 1979 | 2017-09-25 | 326,468,100 | 196,000 | 51.8468 | 629,678,000 | 2017-08-31 |
| 1980 | 2017-09-22 | 326,272,100 | 68,000 | 51.8157 | 629,678,000 | 2017-08-31 |
| 1981 | 2017-09-21 | 326,204,100 | 146,000 | 51.8049 | 629,678,000 | 2017-08-31 |
| 1982 | 2017-09-20 | 326,058,100 | -50,000 | 51.7817 | 629,678,000 | 2017-08-31 |
| 1983 | 2017-09-19 | 326,108,100 | -74,000 | 51.7897 | 629,678,000 | 2017-08-31 |
| 1984 | 2017-09-18 | 326,182,100 | 10,000 | 51.8014 | 629,678,000 | 2017-08-31 |
| 1985 | 2017-09-15 | 326,172,100 | 70,000 | 51.7998 | 629,678,000 | 2017-08-31 |
| 1986 | 2017-09-14 | 326,102,100 | -72,000 | 51.7887 | 629,678,000 | 2017-08-31 |
| 1987 | 2017-09-13 | 326,174,100 | 478,000 | 51.8001 | 629,678,000 | 2017-08-31 |
| 1988 | 2017-09-12 | 325,696,100 | -16,000 | 51.7242 | 629,678,000 | 2017-08-31 |
| 1989 | 2017-09-11 | 325,712,100 | -886,000 | 51.7268 | 629,678,000 | 2017-08-31 |
| 1990 | 2017-09-08 | 326,598,100 | -720,000 | 51.8675 | 629,678,000 | 2017-08-31 |
| 1991 | 2017-09-07 | 327,318,100 | -276,000 | 51.9818 | 629,678,000 | 2017-08-31 |
| 1992 | 2017-09-06 | 327,594,100 | 14,000 | 52.0257 | 629,678,000 | 2017-08-31 |
| 1993 | 2017-09-05 | 327,580,100 | 30,000 | 52.0234 | 629,678,000 | 2017-08-31 |
| 1994 | 2017-09-04 | 327,550,100 | -32,000 | 52.0187 | 629,678,000 | 2017-08-31 |
| 1995 | 2017-09-01 | 327,582,100 | 0 | 52.0237 | 629,678,000 | 2017-08-31 |
| 1996 | 2017-08-31 | 327,582,100 | -14,000 | 52.0237 | 629,678,000 | 2017-08-31 |
| 1997 | 2017-08-30 | 327,596,100 | 4,000 | 52.0260 | 629,678,000 | 2017-07-31 |
| 1998 | 2017-08-29 | 327,592,100 | -4,000 | 52.0253 | 629,678,000 | 2017-07-31 |
| 1999 | 2017-08-28 | 327,596,100 | 0 | 52.0260 | 629,678,000 | 2017-07-31 |
| 2000 | 2017-08-25 | 327,596,100 | -22,000 | 52.0260 | 629,678,000 | 2017-07-31 |
| 2001 | 2017-08-24 | 327,618,100 | -74,000 | 52.0295 | 629,678,000 | 2017-07-31 |
| 2002 | 2017-08-23 | 327,692,100 | 0 | 52.0412 | 629,678,000 | 2017-07-31 |
| 2003 | 2017-08-22 | 327,692,100 | 0 | 52.0412 | 629,678,000 | 2017-07-31 |
| 2004 | 2017-08-21 | 327,692,100 | -94,000 | 52.0412 | 629,678,000 | 2017-07-31 |
| 2005 | 2017-08-18 | 327,786,100 | -230,000 | 52.0561 | 629,678,000 | 2017-07-31 |
| 2006 | 2017-08-17 | 328,016,100 | -406,000 | 52.0927 | 629,678,000 | 2017-07-31 |
| 2007 | 2017-08-16 | 328,422,100 | 0 | 52.1572 | 629,678,000 | 2017-07-31 |
| 2008 | 2017-08-15 | 328,422,100 | 0 | 52.1572 | 629,678,000 | 2017-07-31 |
| 2009 | 2017-08-14 | 328,422,100 | -16,000 | 52.1572 | 629,678,000 | 2017-07-31 |
| 2010 | 2017-08-11 | 328,438,100 | -116,000 | 52.1597 | 629,678,000 | 2017-07-31 |
| 2011 | 2017-08-10 | 328,554,100 | 0 | 52.1781 | 629,678,000 | 2017-07-31 |
| 2012 | 2017-08-09 | 328,554,100 | -10,000 | 52.1781 | 629,678,000 | 2017-07-31 |
| 2013 | 2017-08-08 | 328,564,100 | 14,000 | 52.1797 | 629,678,000 | 2017-07-31 |
| 2014 | 2017-08-07 | 328,550,100 | -84,000 | 52.1775 | 629,678,000 | 2017-07-31 |
| 2015 | 2017-08-04 | 328,634,100 | 12,000 | 52.1908 | 629,678,000 | 2017-07-31 |
| 2016 | 2017-08-03 | 328,622,100 | -40,000 | 52.1889 | 629,678,000 | 2017-07-31 |
| 2017 | 2017-08-02 | 328,662,100 | -298,000 | 52.1953 | 629,678,000 | 2017-07-31 |
| 2018 | 2017-08-01 | 328,960,100 | -144,000 | 52.2426 | 629,678,000 | 2017-07-31 |
| 2019 | 2017-07-31 | 329,104,100 | 318,000 | 52.2655 | 629,678,000 | 2017-07-31 |
| 2020 | 2017-07-28 | 328,786,100 | 10,000 | 52.2150 | 629,678,000 | 2017-06-30 |
| 2021 | 2017-07-27 | 328,776,100 | -4,000 | 52.2134 | 629,678,000 | 2017-06-30 |
| 2022 | 2017-07-26 | 328,780,100 | -20,000 | 52.2140 | 629,678,000 | 2017-06-30 |
| 2023 | 2017-07-25 | 328,800,100 | -76,000 | 52.2172 | 629,678,000 | 2017-06-30 |
| 2024 | 2017-07-24 | 328,876,100 | -14,000 | 52.2293 | 629,678,000 | 2017-06-30 |
| 2025 | 2017-07-21 | 328,890,100 | 16,000 | 52.2315 | 629,678,000 | 2017-06-30 |
| 2026 | 2017-07-20 | 328,874,100 | -18,000 | 52.2289 | 629,678,000 | 2017-06-30 |
| 2027 | 2017-07-19 | 328,892,100 | -4,000 | 52.2318 | 629,678,000 | 2017-06-30 |
| 2028 | 2017-07-18 | 328,896,100 | -722,000 | 52.2324 | 629,678,000 | 2017-06-30 |
| 2029 | 2017-07-17 | 329,618,100 | 52,000 | 52.3471 | 629,678,000 | 2017-06-30 |
| 2030 | 2017-07-14 | 329,566,100 | 3,606,000 | 52.3388 | 629,678,000 | 2017-06-30 |
| 2031 | 2017-07-13 | 325,960,100 | 184,000 | 51.7662 | 629,678,000 | 2017-06-30 |
| 2032 | 2017-07-12 | 325,776,100 | 370,000 | 51.7369 | 629,678,000 | 2017-06-30 |
| 2033 | 2017-07-11 | 325,406,100 | -238,000 | 51.6782 | 629,678,000 | 2017-06-30 |
| 2034 | 2017-07-10 | 325,644,100 | -224,000 | 51.7160 | 629,678,000 | 2017-06-30 |
| 2035 | 2017-07-07 | 325,868,100 | -1,292,000 | 51.7515 | 629,678,000 | 2017-06-30 |
| 2036 | 2017-07-06 | 327,160,100 | -224,000 | 51.9567 | 629,678,000 | 2017-06-30 |
| 2037 | 2017-07-05 | 327,384,100 | -36,000 | 51.9923 | 629,678,000 | 2017-06-30 |
| 2038 | 2017-07-04 | 327,420,100 | -942,000 | 51.9980 | 629,678,000 | 2017-06-30 |
| 2039 | 2017-07-03 | 328,362,100 | 64,000 | 52.1476 | 629,678,000 | 2017-06-30 |
| 2040 | 2017-06-30 | 328,298,100 | -76,000 | 52.1375 | 629,678,000 | 2017-06-30 |
| 2041 | 2017-06-29 | 328,374,100 | -48,000 | 52.1495 | 629,678,000 | 2017-05-31 |
| 2042 | 2017-06-28 | 328,422,100 | 10,000 | 52.1572 | 629,678,000 | 2017-05-31 |
| 2043 | 2017-06-27 | 328,412,100 | 0 | 52.1556 | 629,678,000 | 2017-05-31 |
| 2044 | 2017-06-26 | 328,412,100 | 0 | 52.1556 | 629,678,000 | 2017-05-31 |
| 2045 | 2017-06-23 | 328,412,100 | 46,000 | 52.1556 | 629,678,000 | 2017-05-31 |
| 2046 | 2017-06-22 | 328,366,100 | 12,000 | 52.1483 | 629,678,000 | 2017-05-31 |
| 2047 | 2017-06-21 | 328,354,100 | -74,000 | 52.1464 | 629,678,000 | 2017-05-31 |
| 2048 | 2017-06-20 | 328,428,100 | -20,000 | 52.1581 | 629,678,000 | 2017-05-31 |
| 2049 | 2017-06-19 | 328,448,100 | 0 | 52.1613 | 629,678,000 | 2017-05-31 |
| 2050 | 2017-06-16 | 328,448,100 | 0 | 52.1613 | 629,678,000 | 2017-05-31 |
| 2051 | 2017-06-15 | 328,448,100 | -70,000 | 52.1613 | 629,678,000 | 2017-05-31 |
| 2052 | 2017-06-14 | 328,518,100 | 0 | 52.1724 | 629,678,000 | 2017-05-31 |
| 2053 | 2017-06-13 | 328,518,100 | -56,000 | 52.1724 | 629,678,000 | 2017-05-31 |
| 2054 | 2017-06-12 | 328,574,100 | 0 | 52.1813 | 629,678,000 | 2017-05-31 |
| 2055 | 2017-06-09 | 328,574,100 | -70,000 | 52.1813 | 629,678,000 | 2017-05-31 |
| 2056 | 2017-06-08 | 328,644,100 | -10,000 | 52.1924 | 629,678,000 | 2017-05-31 |
| 2057 | 2017-06-07 | 328,654,100 | 74,000 | 52.1940 | 629,678,000 | 2017-05-31 |
| 2058 | 2017-06-06 | 328,580,100 | -120,000 | 52.1822 | 629,678,000 | 2017-05-31 |
| 2059 | 2017-06-05 | 328,700,100 | 88,000 | 52.2013 | 629,678,000 | 2017-05-31 |
| 2060 | 2017-06-02 | 328,612,100 | 0 | 52.1873 | 629,678,000 | 2017-05-31 |
| 2061 | 2017-06-01 | 328,612,100 | 50,000 | 52.1873 | 629,678,000 | 2017-05-31 |
| 2062 | 2017-05-31 | 328,562,100 | -98,000 | 52.1794 | 629,678,000 | 2017-05-31 |
| 2063 | 2017-05-29 | 328,660,100 | -20,000 | 52.1949 | 629,678,000 | 2017-04-30 |
| 2064 | 2017-05-26 | 328,680,100 | -226,000 | 52.1981 | 629,678,000 | 2017-04-30 |
| 2065 | 2017-05-25 | 328,906,100 | 56,000 | 52.2340 | 629,678,000 | 2017-04-30 |
| 2066 | 2017-05-24 | 328,850,100 | 126,000 | 52.2251 | 629,678,000 | 2017-04-30 |
| 2067 | 2017-05-23 | 328,724,100 | -56,000 | 52.2051 | 629,678,000 | 2017-04-30 |
| 2068 | 2017-05-22 | 328,780,100 | -172,000 | 52.2140 | 629,678,000 | 2017-04-30 |
| 2069 | 2017-05-19 | 328,952,100 | -30,000 | 52.2413 | 629,678,000 | 2017-04-30 |
| 2070 | 2017-05-18 | 328,982,100 | -90,000 | 52.2461 | 629,678,000 | 2017-04-30 |
| 2071 | 2017-05-17 | 329,072,100 | -2,000 | 52.2604 | 629,678,000 | 2017-04-30 |
| 2072 | 2017-05-16 | 329,074,100 | -76,000 | 52.2607 | 629,678,000 | 2017-04-30 |
| 2073 | 2017-05-15 | 329,150,100 | -94,000 | 52.2728 | 629,678,000 | 2017-04-30 |
| 2074 | 2017-05-12 | 329,244,100 | -642,000 | 52.2877 | 629,678,000 | 2017-04-30 |
| 2075 | 2017-05-11 | 329,886,100 | -206,000 | 52.3896 | 629,678,000 | 2017-04-30 |
| 2076 | 2017-05-10 | 330,092,100 | -90,000 | 52.4224 | 629,678,000 | 2017-04-30 |
| 2077 | 2017-05-09 | 330,182,100 | -162,000 | 52.4367 | 629,678,000 | 2017-04-30 |
| 2078 | 2017-05-08 | 330,344,100 | -18,000 | 52.4624 | 629,678,000 | 2017-04-30 |
| 2079 | 2017-05-05 | 330,362,100 | 30,000 | 52.4652 | 629,678,000 | 2017-04-30 |
| 2080 | 2017-05-04 | 330,332,100 | 10,000 | 52.4605 | 629,678,000 | 2017-04-30 |
| 2081 | 2017-05-02 | 330,322,100 | 148,000 | 52.4589 | 629,678,000 | 2017-04-30 |
| 2082 | 2017-04-28 | 330,174,100 | 0 | 52.4354 | 629,678,000 | 2017-03-31 |
| 2083 | 2017-04-27 | 330,174,100 | -10,000 | 52.4354 | 629,678,000 | 2017-03-31 |
| 2084 | 2017-04-26 | 330,184,100 | -12,000 | 52.4370 | 629,678,000 | 2017-03-31 |
| 2085 | 2017-04-25 | 330,196,100 | 0 | 52.4389 | 629,678,000 | 2017-03-31 |
| 2086 | 2017-04-24 | 330,196,100 | 0 | 52.4389 | 629,678,000 | 2017-03-31 |
| 2087 | 2017-04-21 | 330,196,100 | 0 | 52.4389 | 629,678,000 | 2017-03-31 |
| 2088 | 2017-04-20 | 330,196,100 | 180,000 | 52.4389 | 629,678,000 | 2017-03-31 |
| 2089 | 2017-04-19 | 330,016,100 | 0 | 52.4103 | 629,678,000 | 2017-03-31 |
| 2090 | 2017-04-18 | 330,016,100 | 96,000 | 52.4103 | 629,678,000 | 2017-03-31 |
| 2091 | 2017-04-13 | 329,920,100 | 0 | 52.3950 | 629,678,000 | 2017-03-31 |
| 2092 | 2017-04-12 | 329,920,100 | 448,000 | 52.3950 | 629,678,000 | 2017-03-31 |
| 2093 | 2017-04-11 | 329,472,100 | 108,000 | 52.3239 | 629,678,000 | 2017-03-31 |
| 2094 | 2017-04-10 | 329,364,100 | 118,000 | 52.3068 | 629,678,000 | 2017-03-31 |
| 2095 | 2017-04-07 | 329,246,100 | 134,000 | 52.2880 | 629,678,000 | 2017-03-31 |
| 2096 | 2017-04-06 | 329,112,100 | 414,000 | 52.2667 | 629,678,000 | 2017-03-31 |
| 2097 | 2017-04-05 | 328,698,100 | 328,000 | 52.2010 | 629,678,000 | 2017-03-31 |
| 2098 | 2017-04-03 | 328,370,100 | 152,000 | 52.1489 | 629,678,000 | 2017-03-31 |
| 2099 | 2017-03-31 | 328,218,100 | 376,000 | 52.1248 | 629,678,000 | 2017-03-31 |
| 2100 | 2017-03-30 | 327,842,100 | 496,000 | 52.0650 | 629,678,000 | 2017-02-28 |
| 2101 | 2017-03-29 | 327,346,100 | 148,000 | 51.9863 | 629,678,000 | 2017-02-28 |
| 2102 | 2017-03-28 | 327,198,100 | 24,000 | 51.9628 | 629,678,000 | 2017-02-28 |
| 2103 | 2017-03-27 | 327,174,100 | -18,000 | 51.9590 | 629,678,000 | 2017-02-28 |
| 2104 | 2017-03-24 | 327,192,100 | -22,000 | 51.9618 | 629,678,000 | 2017-02-28 |
| 2105 | 2017-03-23 | 327,214,100 | -56,000 | 51.9653 | 629,678,000 | 2017-02-28 |
| 2106 | 2017-03-22 | 327,270,100 | -14,000 | 51.9742 | 629,678,000 | 2017-02-28 |
| 2107 | 2017-03-21 | 327,284,100 | -66,000 | 51.9764 | 629,678,000 | 2017-02-28 |
| 2108 | 2017-03-20 | 327,350,100 | -166,000 | 51.9869 | 629,678,000 | 2017-02-28 |
| 2109 | 2017-03-17 | 327,516,100 | 86,000 | 52.0133 | 629,678,000 | 2017-02-28 |
| 2110 | 2017-03-16 | 327,430,100 | 112,000 | 51.9996 | 629,678,000 | 2017-02-28 |
| 2111 | 2017-03-15 | 327,318,100 | 78,000 | 51.9818 | 629,678,000 | 2017-02-28 |
| 2112 | 2017-03-14 | 327,240,100 | 68,000 | 51.9694 | 629,678,000 | 2017-02-28 |
| 2113 | 2017-03-13 | 327,172,100 | 2,000 | 51.9586 | 629,678,000 | 2017-02-28 |
| 2114 | 2017-03-10 | 327,170,100 | -48,000 | 51.9583 | 629,678,000 | 2017-02-28 |
| 2115 | 2017-03-09 | 327,218,100 | 462,000 | 51.9659 | 629,678,000 | 2017-02-28 |
| 2116 | 2017-03-08 | 326,756,100 | 146,000 | 51.8926 | 629,678,000 | 2017-02-28 |
| 2117 | 2017-03-07 | 326,610,100 | 0 | 51.8694 | 629,678,000 | 2017-02-28 |
| 2118 | 2017-03-06 | 326,610,100 | 0 | 51.8694 | 629,678,000 | 2017-02-28 |
| 2119 | 2017-03-03 | 326,610,100 | -40,000 | 51.8694 | 629,678,000 | 2017-02-28 |
| 2120 | 2017-03-02 | 326,650,100 | -564,000 | 51.8757 | 629,678,000 | 2017-02-28 |
| 2121 | 2017-03-01 | 327,214,100 | -6,000 | 51.9653 | 629,678,000 | 2017-02-28 |
| 2122 | 2017-02-28 | 327,220,100 | -32,000 | 51.9663 | 629,678,000 | 2017-02-28 |
| 2123 | 2017-02-27 | 327,252,100 | 18,000 | 51.9713 | 629,678,000 | 2017-01-31 |
| 2124 | 2017-02-24 | 327,234,100 | -34,000 | 51.9685 | 629,678,000 | 2017-01-31 |
| 2125 | 2017-02-23 | 327,268,100 | 46,000 | 51.9739 | 629,678,000 | 2017-01-31 |
| 2126 | 2017-02-22 | 327,222,100 | 10,000 | 51.9666 | 629,678,000 | 2017-01-31 |
| 2127 | 2017-02-21 | 327,212,100 | -22,000 | 51.9650 | 629,678,000 | 2017-01-31 |
| 2128 | 2017-02-20 | 327,234,100 | 68,000 | 51.9685 | 629,678,000 | 2017-01-31 |
| 2129 | 2017-02-17 | 327,166,100 | -28,000 | 51.9577 | 629,678,000 | 2017-01-31 |
| 2130 | 2017-02-16 | 327,194,100 | 40,000 | 51.9621 | 629,678,000 | 2017-01-31 |
| 2131 | 2017-02-15 | 327,154,100 | 46,000 | 51.9558 | 629,678,000 | 2017-01-31 |
| 2132 | 2017-02-14 | 327,108,100 | 72,000 | 51.9485 | 629,678,000 | 2017-01-31 |
| 2133 | 2017-02-13 | 327,036,100 | -746,000 | 51.9370 | 629,678,000 | 2017-01-31 |
| 2134 | 2017-02-10 | 327,782,100 | 2,000 | 52.0555 | 629,678,000 | 2017-01-31 |
| 2135 | 2017-02-09 | 327,780,100 | 314,000 | 52.0552 | 629,678,000 | 2017-01-31 |
| 2136 | 2017-02-08 | 327,466,100 | 268,000 | 52.0053 | 629,678,000 | 2017-01-31 |
| 2137 | 2017-02-07 | 327,198,100 | 294,000 | 51.9628 | 629,678,000 | 2017-01-31 |
| 2138 | 2017-02-06 | 326,904,100 | 222,000 | 51.9161 | 629,678,000 | 2017-01-31 |
| 2139 | 2017-02-03 | 326,682,100 | 200,000 | 51.8808 | 629,678,000 | 2017-01-31 |
| 2140 | 2017-02-02 | 326,482,100 | 68,000 | 51.8491 | 629,678,000 | 2017-01-31 |
| 2141 | 2017-02-01 | 326,414,100 | 2,000 | 51.8383 | 629,678,000 | 2017-01-31 |
| 2142 | 2017-01-27 | 326,412,100 | 0 | 51.8379 | 629,678,000 | 2016-12-31 |
| 2143 | 2017-01-26 | 326,412,100 | 0 | 51.8379 | 629,678,000 | 2016-12-31 |
| 2144 | 2017-01-25 | 326,412,100 | -2,000 | 51.8379 | 629,678,000 | 2016-12-31 |
| 2145 | 2017-01-24 | 326,414,100 | 20,000 | 51.8383 | 629,678,000 | 2016-12-31 |
| 2146 | 2017-01-23 | 326,394,100 | -10,000 | 51.8351 | 629,678,000 | 2016-12-31 |
| 2147 | 2017-01-20 | 326,404,100 | 70,000 | 51.8367 | 629,678,000 | 2016-12-31 |
| 2148 | 2017-01-19 | 326,334,100 | 68,000 | 51.8256 | 629,678,000 | 2016-12-31 |
| 2149 | 2017-01-18 | 326,266,100 | 160,000 | 51.8148 | 629,678,000 | 2016-12-31 |
| 2150 | 2017-01-17 | 326,106,100 | 2,802,000 | 51.7893 | 629,678,000 | 2016-12-31 |
| 2151 | 2017-01-16 | 323,304,100 | 2,484,000 | 51.3444 | 629,678,000 | 2016-12-31 |
| 2152 | 2017-01-13 | 320,820,100 | 366,000 | 50.9499 | 629,678,000 | 2016-12-31 |
| 2153 | 2017-01-12 | 320,454,100 | 576,000 | 50.8917 | 629,678,000 | 2016-12-31 |
| 2154 | 2017-01-11 | 319,878,100 | 252,000 | 50.8003 | 629,678,000 | 2016-12-31 |
| 2155 | 2017-01-10 | 319,626,100 | 344,000 | 50.7602 | 629,678,000 | 2016-12-31 |
| 2156 | 2017-01-09 | 319,282,100 | 432,000 | 50.7056 | 629,678,000 | 2016-12-31 |
| 2157 | 2017-01-06 | 318,850,100 | 222,000 | 50.6370 | 629,678,000 | 2016-12-31 |
| 2158 | 2017-01-05 | 318,628,100 | 40,000 | 50.6018 | 629,678,000 | 2016-12-31 |
| 2159 | 2017-01-04 | 318,588,100 | -12,000 | 50.5954 | 629,678,000 | 2016-12-31 |
| 2160 | 2017-01-03 | 318,600,100 | 0 | 50.5973 | 629,678,000 | 2016-12-31 |
| 2161 | 2016-12-30 | 318,600,100 | 10,000 | 50.5973 | 629,678,000 | 2016-11-30 |
| 2162 | 2016-12-29 | 318,590,100 | -16,000 | 50.5957 | 629,678,000 | 2016-11-30 |
| 2163 | 2016-12-28 | 318,606,100 | -6,000 | 50.5983 | 629,678,000 | 2016-11-30 |
| 2164 | 2016-12-23 | 318,612,100 | 148,000 | 50.5992 | 629,678,000 | 2016-11-30 |
| 2165 | 2016-12-22 | 318,464,100 | 34,000 | 50.5757 | 629,678,000 | 2016-11-30 |
| 2166 | 2016-12-21 | 318,430,100 | 50,000 | 50.5703 | 629,678,000 | 2016-11-30 |
| 2167 | 2016-12-20 | 318,380,100 | 40,000 | 50.5624 | 629,678,000 | 2016-11-30 |
| 2168 | 2016-12-19 | 318,340,100 | 170,000 | 50.5560 | 629,678,000 | 2016-11-30 |
| 2169 | 2016-12-16 | 318,170,100 | 90,000 | 50.5290 | 629,678,000 | 2016-11-30 |
| 2170 | 2016-12-15 | 318,080,100 | 36,000 | 50.5147 | 629,678,000 | 2016-11-30 |
| 2171 | 2016-12-14 | 318,044,100 | 38,000 | 50.5090 | 629,678,000 | 2016-11-30 |
| 2172 | 2016-12-13 | 318,006,100 | 51,100 | 50.5030 | 629,678,000 | 2016-11-30 |
| 2173 | 2016-12-12 | 317,955,000 | 50,000 | 50.4949 | 629,678,000 | 2016-11-30 |
| 2174 | 2016-12-09 | 317,905,000 | 154,000 | 50.4869 | 629,678,000 | 2016-11-30 |
| 2175 | 2016-12-08 | 317,751,000 | -4,000 | 50.4625 | 629,678,000 | 2016-11-30 |
| 2176 | 2016-12-07 | 317,755,000 | 4,000 | 50.4631 | 629,678,000 | 2016-11-30 |
| 2177 | 2016-12-06 | 317,751,000 | 84,000 | 50.4625 | 629,678,000 | 2016-11-30 |
| 2178 | 2016-12-05 | 317,667,000 | -8,000 | 50.4491 | 629,678,000 | 2016-11-30 |
| 2179 | 2016-12-02 | 317,675,000 | -128,000 | 50.4504 | 629,678,000 | 2016-11-30 |
| 2180 | 2016-12-01 | 317,803,000 | -74,000 | 50.4707 | 629,678,000 | 2016-11-30 |
| 2181 | 2016-11-30 | 317,877,000 | -12,000 | 50.4825 | 629,678,000 | 2016-11-30 |
| 2182 | 2016-11-29 | 317,889,000 | -124,000 | 50.4844 | 629,678,000 | 2016-10-31 |
| 2183 | 2016-11-28 | 318,013,000 | 246,000 | 50.5041 | 629,678,000 | 2016-10-31 |
| 2184 | 2016-11-25 | 317,767,000 | 0 | 50.4650 | 629,678,000 | 2016-10-31 |
| 2185 | 2016-11-24 | 317,767,000 | 128,000 | 50.4650 | 629,678,000 | 2016-10-31 |
| 2186 | 2016-11-23 | 317,639,000 | 150,000 | 50.4447 | 629,678,000 | 2016-10-31 |
| 2187 | 2016-11-22 | 317,489,000 | 114,000 | 50.4209 | 629,678,000 | 2016-10-31 |
| 2188 | 2016-11-21 | 317,375,000 | 424,000 | 50.4027 | 629,678,000 | 2016-10-31 |
| 2189 | 2016-11-18 | 316,951,000 | 22,000 | 50.3354 | 629,678,000 | 2016-10-31 |
| 2190 | 2016-11-17 | 316,929,000 | 20,000 | 50.3319 | 629,678,000 | 2016-10-31 |
| 2191 | 2016-11-16 | 316,909,000 | 64,000 | 50.3287 | 629,678,000 | 2016-10-31 |
| 2192 | 2016-11-15 | 316,845,000 | 0 | 50.3186 | 629,678,000 | 2016-10-31 |
| 2193 | 2016-11-14 | 316,845,000 | 0 | 50.3186 | 629,678,000 | 2016-10-31 |
| 2194 | 2016-11-11 | 316,845,000 | 12,000 | 50.3186 | 629,678,000 | 2016-10-31 |
| 2195 | 2016-11-10 | 316,833,000 | 238,000 | 50.3167 | 629,678,000 | 2016-10-31 |
| 2196 | 2016-11-09 | 316,595,000 | 90,000 | 50.2789 | 629,678,000 | 2016-10-31 |
| 2197 | 2016-11-08 | 316,505,000 | 210,000 | 50.2646 | 629,678,000 | 2016-10-31 |
| 2198 | 2016-11-07 | 316,295,000 | 110,000 | 50.2312 | 629,678,000 | 2016-10-31 |
| 2199 | 2016-11-04 | 316,185,000 | 174,000 | 50.2138 | 629,678,000 | 2016-10-31 |
| 2200 | 2016-11-03 | 316,011,000 | 72,000 | 50.1861 | 629,678,000 | 2016-10-31 |
| 2201 | 2016-11-02 | 315,939,000 | 36,000 | 50.1747 | 629,678,000 | 2016-10-31 |
| 2202 | 2016-11-01 | 315,903,000 | 2,000 | 50.1690 | 629,678,000 | 2016-10-31 |
| 2203 | 2016-10-31 | 315,901,000 | 48,000 | 50.1687 | 629,678,000 | 2016-10-31 |
| 2204 | 2016-10-28 | 315,853,000 | -30,000 | 50.1610 | 629,678,000 | 2016-09-30 |
| 2205 | 2016-10-27 | 315,883,000 | 2,000 | 50.1658 | 629,678,000 | 2016-09-30 |
| 2206 | 2016-10-26 | 315,881,000 | 36,000 | 50.1655 | 629,678,000 | 2016-09-30 |
| 2207 | 2016-10-25 | 315,845,000 | 20,000 | 50.1598 | 629,678,000 | 2016-09-30 |
| 2208 | 2016-10-24 | 315,825,000 | -204,000 | 50.1566 | 629,678,000 | 2016-09-30 |
| 2209 | 2016-10-21 | 316,029,000 | 0 | 50.1890 | 629,678,000 | 2016-09-30 |
| 2210 | 2016-10-20 | 316,029,000 | 2,000 | 50.1890 | 629,678,000 | 2016-09-30 |
| 2211 | 2016-10-19 | 316,027,000 | 46,000 | 50.1887 | 629,678,000 | 2016-09-30 |
| 2212 | 2016-10-18 | 315,981,000 | 52,000 | 50.1814 | 629,678,000 | 2016-09-30 |
| 2213 | 2016-10-17 | 315,929,000 | 22,000 | 50.1731 | 629,678,000 | 2016-09-30 |
| 2214 | 2016-10-14 | 315,907,000 | 20,000 | 50.1696 | 629,678,000 | 2016-09-30 |
| 2215 | 2016-10-13 | 315,887,000 | 508,000 | 50.1664 | 629,678,000 | 2016-09-30 |
| 2216 | 2016-10-12 | 315,379,000 | 8,000 | 50.0858 | 629,678,000 | 2016-09-30 |
| 2217 | 2016-10-11 | 315,371,000 | 92,000 | 50.0845 | 629,678,000 | 2016-09-30 |
| 2218 | 2016-10-07 | 315,279,000 | -134,000 | 50.0699 | 629,678,000 | 2016-09-30 |
| 2219 | 2016-10-06 | 315,413,000 | 2,000 | 50.0912 | 629,678,000 | 2016-09-30 |
| 2220 | 2016-10-05 | 315,411,000 | 4,000 | 50.0908 | 629,678,000 | 2016-09-30 |
| 2221 | 2016-10-04 | 315,407,000 | 268,000 | 50.0902 | 629,678,000 | 2016-09-30 |
| 2222 | 2016-10-03 | 315,139,000 | 718,000 | 50.0476 | 629,678,000 | 2016-09-30 |
| 2223 | 2016-09-30 | 314,421,000 | 538,000 | 49.9336 | 629,678,000 | 2016-09-30 |
| 2224 | 2016-09-29 | 313,883,000 | -26,000 | 49.8482 | 629,678,000 | 2016-08-31 |
| 2225 | 2016-09-28 | 313,909,000 | 80,000 | 49.8523 | 629,678,000 | 2016-08-31 |
| 2226 | 2016-09-27 | 313,829,000 | 42,000 | 49.8396 | 629,678,000 | 2016-08-31 |
| 2227 | 2016-09-26 | 313,787,000 | 14,000 | 49.8329 | 629,678,000 | 2016-08-31 |
| 2228 | 2016-09-23 | 313,773,000 | -4,000 | 49.8307 | 629,678,000 | 2016-08-31 |
| 2229 | 2016-09-22 | 313,777,000 | -84,000 | 49.8313 | 629,678,000 | 2016-08-31 |
| 2230 | 2016-09-21 | 313,861,000 | 126,020 | 49.8447 | 629,678,000 | 2016-08-31 |
| 2231 | 2016-09-20 | 313,734,980 | 24,000 | 49.8247 | 629,678,000 | 2016-08-31 |
| 2232 | 2016-09-19 | 313,710,980 | -92,000 | 49.8209 | 629,678,000 | 2016-08-31 |
| 2233 | 2016-09-15 | 313,802,980 | 24,000 | 49.8355 | 629,678,000 | 2016-08-31 |
| 2234 | 2016-09-14 | 313,778,980 | 96,000 | 49.8317 | 629,678,000 | 2016-08-31 |
| 2235 | 2016-09-13 | 313,682,980 | -332,000 | 49.8164 | 629,678,000 | 2016-08-31 |
| 2236 | 2016-09-12 | 314,014,980 | -194,000 | 49.8691 | 629,678,000 | 2016-08-31 |
| 2237 | 2016-09-09 | 314,208,980 | -12,000 | 49.8999 | 629,678,000 | 2016-08-31 |
| 2238 | 2016-09-08 | 314,220,980 | 6,000 | 49.9019 | 629,678,000 | 2016-08-31 |
| 2239 | 2016-09-07 | 314,214,980 | 102,000 | 49.9009 | 629,678,000 | 2016-08-31 |
| 2240 | 2016-09-06 | 314,112,980 | 6,000 | 49.8847 | 629,678,000 | 2016-08-31 |
| 2241 | 2016-09-05 | 314,106,980 | -92,000 | 49.8837 | 629,678,000 | 2016-08-31 |
| 2242 | 2016-09-02 | 314,198,980 | -20,000 | 49.8984 | 629,678,000 | 2016-08-31 |
| 2243 | 2016-09-01 | 314,218,980 | 28,000 | 49.9015 | 629,678,000 | 2016-08-31 |
| 2244 | 2016-08-31 | 314,190,980 | 38,000 | 49.8971 | 629,678,000 | 2016-08-31 |
| 2245 | 2016-08-30 | 314,152,980 | 8,000 | 49.8911 | 629,678,000 | 2016-07-31 |
| 2246 | 2016-08-29 | 314,144,980 | 32,000 | 49.8898 | 629,678,000 | 2016-07-31 |
| 2247 | 2016-08-26 | 314,112,980 | -168,000 | 49.8847 | 629,678,000 | 2016-07-31 |
| 2248 | 2016-08-25 | 314,280,980 | 28,000 | 49.9114 | 629,678,000 | 2016-07-31 |
| 2249 | 2016-08-24 | 314,252,980 | 0 | 49.9069 | 629,678,000 | 2016-07-31 |
| 2250 | 2016-08-23 | 314,252,980 | 110,000 | 49.9069 | 629,678,000 | 2016-07-31 |
| 2251 | 2016-08-22 | 314,142,980 | 614,000 | 49.8895 | 629,678,000 | 2016-07-31 |
| 2252 | 2016-08-19 | 313,528,980 | -198,000 | 49.7920 | 629,678,000 | 2016-07-31 |
| 2253 | 2016-08-18 | 313,726,980 | -8,000 | 49.8234 | 629,678,000 | 2016-07-31 |
| 2254 | 2016-08-17 | 313,734,980 | -180,000 | 49.8247 | 629,678,000 | 2016-07-31 |
| 2255 | 2016-08-16 | 313,914,980 | 112,000 | 49.8533 | 629,678,000 | 2016-07-31 |
| 2256 | 2016-08-15 | 313,802,980 | 34,000 | 49.8355 | 629,678,000 | 2016-07-31 |
| 2257 | 2016-08-12 | 313,768,980 | 52,000 | 49.8301 | 629,678,000 | 2016-07-31 |
| 2258 | 2016-08-11 | 313,716,980 | 470,000 | 49.8218 | 629,678,000 | 2016-07-31 |
| 2259 | 2016-08-10 | 313,246,980 | -288,000 | 49.7472 | 629,678,000 | 2016-07-31 |
| 2260 | 2016-08-09 | 313,534,980 | -2,000 | 49.7929 | 629,678,000 | 2016-07-31 |
| 2261 | 2016-08-08 | 313,536,980 | 22,000 | 49.7932 | 629,678,000 | 2016-07-31 |
| 2262 | 2016-08-05 | 313,514,980 | 108,000 | 49.7897 | 629,678,000 | 2016-07-31 |
| 2263 | 2016-08-04 | 313,406,980 | -88,000 | 49.7726 | 629,678,000 | 2016-07-31 |
| 2264 | 2016-08-03 | 313,494,980 | -176,000 | 49.7866 | 629,678,000 | 2016-07-31 |
| 2265 | 2016-08-02 | 313,670,980 | 0 | 49.8145 | 629,678,000 | 2016-07-31 |
| 2266 | 2016-08-01 | 313,670,980 | -10,000 | 49.8145 | 629,678,000 | 2016-07-31 |
| 2267 | 2016-07-29 | 313,680,980 | -18,000 | 49.8161 | 629,678,000 | 2016-06-30 |
| 2268 | 2016-07-28 | 313,698,980 | 14,000 | 49.8190 | 629,678,000 | 2016-06-30 |
| 2269 | 2016-07-27 | 313,684,980 | 94,000 | 49.8167 | 629,678,000 | 2016-06-30 |
| 2270 | 2016-07-26 | 313,590,980 | -302,000 | 49.8018 | 629,678,000 | 2016-06-30 |
| 2271 | 2016-07-25 | 313,892,980 | -110,000 | 49.8498 | 629,678,000 | 2016-06-30 |
| 2272 | 2016-07-22 | 314,002,980 | -262,000 | 49.8672 | 629,678,000 | 2016-06-30 |
| 2273 | 2016-07-21 | 314,264,980 | 422,000 | 49.9088 | 629,678,000 | 2016-06-30 |
| 2274 | 2016-07-20 | 313,842,980 | 1,002,000 | 49.8418 | 629,678,000 | 2016-06-30 |
| 2275 | 2016-07-19 | 312,840,980 | 56,000 | 49.6827 | 629,678,000 | 2016-06-30 |
| 2276 | 2016-07-18 | 312,784,980 | -2,000 | 49.6738 | 629,678,000 | 2016-06-30 |
| 2277 | 2016-07-15 | 312,786,980 | 42,000 | 49.6741 | 629,678,000 | 2016-06-30 |
| 2278 | 2016-07-14 | 312,744,980 | -58,000 | 49.6674 | 629,678,000 | 2016-06-30 |
| 2279 | 2016-07-13 | 312,802,980 | 34,000 | 49.6767 | 629,678,000 | 2016-06-30 |
| 2280 | 2016-07-12 | 312,768,980 | 58,000 | 49.6713 | 629,678,000 | 2016-06-30 |
| 2281 | 2016-07-11 | 312,710,980 | 288,000 | 49.6620 | 629,678,000 | 2016-06-30 |
| 2282 | 2016-07-08 | 312,422,980 | -26,000 | 49.6163 | 629,678,000 | 2016-06-30 |
| 2283 | 2016-07-07 | 312,448,980 | 36,000 | 49.6204 | 629,678,000 | 2016-06-30 |
| 2284 | 2016-07-06 | 312,412,980 | -2,000 | 49.6147 | 629,678,000 | 2016-06-30 |
| 2285 | 2016-07-05 | 312,414,980 | -34,000 | 49.6150 | 629,678,000 | 2016-06-30 |
| 2286 | 2016-07-04 | 312,448,980 | 66,000 | 49.6204 | 629,678,000 | 2016-06-30 |
| 2287 | 2016-06-30 | 312,382,980 | 30,000 | 49.6100 | 629,678,000 | 2016-06-30 |
| 2288 | 2016-06-29 | 312,352,980 | -2,000 | 49.6052 | 629,678,000 | 2016-05-31 |
| 2289 | 2016-06-28 | 312,354,980 | 302,000 | 49.6055 | 629,678,000 | 2016-05-31 |
| 2290 | 2016-06-27 | 312,052,980 | 82,000 | 49.5575 | 629,678,000 | 2016-05-31 |
| 2291 | 2016-06-24 | 311,970,980 | 170,000 | 49.5445 | 629,678,000 | 2016-05-31 |
| 2292 | 2016-06-23 | 311,800,980 | -60,000 | 49.5175 | 629,678,000 | 2016-05-31 |
| 2293 | 2016-06-22 | 311,860,980 | -50,000 | 49.5271 | 629,678,000 | 2016-05-31 |
| 2294 | 2016-06-21 | 311,910,980 | 224,000 | 49.5350 | 629,678,000 | 2016-05-31 |
| 2295 | 2016-06-20 | 311,686,980 | -56,000 | 49.4994 | 629,678,000 | 2016-05-31 |
| 2296 | 2016-06-17 | 311,742,980 | -50,000 | 49.5083 | 629,678,000 | 2016-05-31 |
| 2297 | 2016-06-16 | 311,792,980 | -248,000 | 49.5163 | 629,678,000 | 2016-05-31 |
| 2298 | 2016-06-15 | 312,040,980 | -540,000 | 49.5556 | 629,678,000 | 2016-05-31 |
| 2299 | 2016-06-14 | 312,580,980 | 42,000 | 49.6414 | 629,678,000 | 2016-05-31 |
| 2300 | 2016-06-13 | 312,538,980 | -38,000 | 49.6347 | 629,678,000 | 2016-05-31 |
| 2301 | 2016-06-10 | 312,576,980 | -184,000 | 49.6408 | 629,678,000 | 2016-05-31 |
| 2302 | 2016-06-08 | 312,760,980 | 202,000 | 49.6700 | 629,678,000 | 2016-05-31 |
| 2303 | 2016-06-07 | 312,558,980 | -56,000 | 49.6379 | 629,678,000 | 2016-05-31 |
| 2304 | 2016-06-06 | 312,614,980 | 36,000 | 49.6468 | 629,678,000 | 2016-05-31 |
| 2305 | 2016-06-03 | 312,578,980 | 94,000 | 49.6411 | 629,678,000 | 2016-05-31 |
| 2306 | 2016-06-02 | 312,484,980 | 120,000 | 49.6262 | 629,678,000 | 2016-05-31 |
| 2307 | 2016-06-01 | 312,364,980 | 34,000 | 49.6071 | 629,678,000 | 2016-05-31 |
| 2308 | 2016-05-31 | 312,330,980 | -12,000 | 49.6017 | 629,678,000 | 2016-05-31 |
| 2309 | 2016-05-30 | 312,342,980 | -54,000 | 49.6036 | 629,678,000 | 2016-04-30 |
| 2310 | 2016-05-27 | 312,396,980 | 128,000 | 49.6122 | 629,678,000 | 2016-04-30 |
| 2311 | 2016-05-26 | 312,268,980 | 146,000 | 49.5919 | 629,678,000 | 2016-04-30 |
| 2312 | 2016-05-25 | 312,122,980 | 234,000 | 49.5687 | 629,678,000 | 2016-04-30 |
| 2313 | 2016-05-24 | 311,888,980 | -68,000 | 49.5315 | 629,678,000 | 2016-04-30 |
| 2314 | 2016-05-23 | 311,956,980 | -442,000 | 49.5423 | 629,678,000 | 2016-04-30 |
| 2315 | 2016-05-20 | 312,398,980 | -256,000 | 49.6125 | 629,678,000 | 2016-04-30 |
| 2316 | 2016-05-19 | 312,654,980 | -412,000 | 49.6532 | 629,678,000 | 2016-04-30 |
| 2317 | 2016-05-18 | 313,066,980 | 20,000 | 49.7186 | 629,678,000 | 2016-04-30 |
| 2318 | 2016-05-17 | 313,046,980 | -56,000 | 49.7154 | 629,678,000 | 2016-04-30 |
| 2319 | 2016-05-16 | 313,102,980 | -2,000 | 49.7243 | 629,678,000 | 2016-04-30 |
| 2320 | 2016-05-13 | 313,104,980 | -48,000 | 49.7246 | 629,678,000 | 2016-04-30 |
| 2321 | 2016-05-12 | 313,152,980 | 38,000 | 49.7322 | 629,678,000 | 2016-04-30 |
| 2322 | 2016-05-11 | 313,114,980 | -2,000 | 49.7262 | 629,678,000 | 2016-04-30 |
| 2323 | 2016-05-10 | 313,116,980 | 2,000 | 49.7265 | 629,678,000 | 2016-04-30 |
| 2324 | 2016-05-09 | 313,114,980 | -68,000 | 49.7262 | 629,678,000 | 2016-04-30 |
| 2325 | 2016-05-06 | 313,182,980 | 40,000 | 49.7370 | 629,678,000 | 2016-04-30 |
| 2326 | 2016-05-05 | 313,142,980 | 86,000 | 49.7307 | 629,678,000 | 2016-04-30 |
| 2327 | 2016-05-04 | 313,056,980 | 126,000 | 49.7170 | 629,678,000 | 2016-04-30 |
| 2328 | 2016-05-03 | 312,930,980 | -20,000 | 49.6970 | 629,678,000 | 2016-04-30 |
| 2329 | 2016-04-29 | 312,950,980 | 38,000 | 49.7002 | 629,678,000 | 2016-03-31 |
| 2330 | 2016-04-28 | 312,912,980 | 146,000 | 49.6941 | 629,678,000 | 2016-03-31 |
| 2331 | 2016-04-27 | 312,766,980 | 128,000 | 49.6709 | 629,678,000 | 2016-03-31 |
| 2332 | 2016-04-26 | 312,638,980 | 32,000 | 49.6506 | 629,678,000 | 2016-03-31 |
| 2333 | 2016-04-25 | 312,606,980 | -764,000 | 49.6455 | 629,678,000 | 2016-03-31 |
| 2334 | 2016-04-22 | 313,370,980 | -98,000 | 49.7669 | 629,678,000 | 2016-03-31 |
| 2335 | 2016-04-21 | 313,468,980 | -220,000 | 49.7824 | 629,678,000 | 2016-03-31 |
| 2336 | 2016-04-20 | 313,688,980 | -556,000 | 49.8174 | 629,678,000 | 2016-03-31 |
| 2337 | 2016-04-19 | 314,244,980 | -9,500,000 | 49.9057 | 629,678,000 | 2016-03-31 |
| 2338 | 2016-04-18 | 323,744,980 | -24,000 | 51.4144 | 629,678,000 | 2016-03-31 |
| 2339 | 2016-04-15 | 323,768,980 | -432,000 | 51.4182 | 629,678,000 | 2016-03-31 |
| 2340 | 2016-04-14 | 324,200,980 | -307,999 | 51.4868 | 629,678,000 | 2016-03-31 |
| 2341 | 2016-04-13 | 324,508,979 | -202,000 | 51.5357 | 629,678,000 | 2016-03-31 |
| 2342 | 2016-04-12 | 324,710,979 | 1,109,999 | 51.5678 | 629,678,000 | 2016-03-31 |
| 2343 | 2016-04-11 | 323,600,980 | -12,000 | 51.3915 | 629,678,000 | 2016-03-31 |
| 2344 | 2016-04-08 | 323,612,980 | -998,000 | 51.3934 | 629,678,000 | 2016-03-31 |
| 2345 | 2016-04-07 | 324,610,980 | -64,000 | 51.5519 | 629,678,000 | 2016-03-31 |
| 2346 | 2016-04-06 | 324,674,980 | -400,000 | 51.5621 | 629,678,000 | 2016-03-31 |
| 2347 | 2016-04-05 | 325,074,980 | -1,806,000 | 51.6256 | 629,678,000 | 2016-03-31 |
| 2348 | 2016-04-01 | 326,880,980 | -112,000 | 51.9124 | 629,678,000 | 2016-03-31 |
| 2349 | 2016-03-31 | 326,992,980 | 54,000 | 51.9302 | 629,678,000 | 2016-03-31 |
| 2350 | 2016-03-30 | 326,938,980 | -22,000 | 51.9216 | 629,678,000 | 2016-02-29 |
| 2351 | 2016-03-29 | 326,960,980 | -220,000 | 51.9251 | 629,678,000 | 2016-02-29 |
| 2352 | 2016-03-24 | 327,180,980 | -32,000 | 51.9600 | 629,678,000 | 2016-02-29 |
| 2353 | 2016-03-23 | 327,212,980 | -534,000 | 51.9651 | 629,678,000 | 2016-02-29 |
| 2354 | 2016-03-22 | 327,746,980 | -222,000 | 52.0499 | 629,678,000 | 2016-02-29 |
| 2355 | 2016-03-21 | 327,968,980 | 48,000 | 52.0852 | 629,678,000 | 2016-02-29 |
| 2356 | 2016-03-18 | 327,920,980 | -102,000 | 52.0776 | 629,678,000 | 2016-02-29 |
| 2357 | 2016-03-17 | 328,022,980 | -40,000 | 52.0938 | 629,678,000 | 2016-02-29 |
| 2358 | 2016-03-16 | 328,062,980 | -122,000 | 52.1001 | 629,678,000 | 2016-02-29 |
| 2359 | 2016-03-15 | 328,184,980 | 4,000 | 52.1195 | 629,678,000 | 2016-02-29 |
| 2360 | 2016-03-14 | 328,180,980 | 122,000 | 52.1189 | 629,678,000 | 2016-02-29 |
| 2361 | 2016-03-11 | 328,058,980 | -64,000 | 52.0995 | 629,678,000 | 2016-02-29 |
| 2362 | 2016-03-10 | 328,122,980 | -202,000 | 52.1096 | 629,678,000 | 2016-02-29 |
| 2363 | 2016-03-09 | 328,324,980 | 86,000 | 52.1417 | 629,678,000 | 2016-02-29 |
| 2364 | 2016-03-08 | 328,238,980 | 1,155,109 | 52.1281 | 629,678,000 | 2016-02-29 |
| 2365 | 2016-03-07 | 327,083,871 | 83,000 | 51.9446 | 629,678,000 | 2016-02-29 |
| 2366 | 2016-03-04 | 327,000,871 | -957,106 | 51.9314 | 629,678,000 | 2016-02-29 |
| 2367 | 2016-03-03 | 327,957,977 | 26,000 | 52.0834 | 629,678,000 | 2016-02-29 |
| 2368 | 2016-03-02 | 327,931,977 | -52,000 | 52.0793 | 629,678,000 | 2016-02-29 |
| 2369 | 2016-03-01 | 327,983,977 | 36,000 | 52.0876 | 629,678,000 | 2016-02-29 |
| 2370 | 2016-02-29 | 327,947,977 | 36,000 | 52.0819 | 629,678,000 | 2016-02-29 |
| 2371 | 2016-02-26 | 327,911,977 | 1,011,997 | 52.0761 | 629,678,000 | 2016-01-31 |
| 2372 | 2016-02-25 | 326,899,980 | 224,000 | 51.9154 | 629,678,000 | 2016-01-31 |
| 2373 | 2016-02-24 | 326,675,980 | -36,000 | 51.8798 | 629,678,000 | 2016-01-31 |
| 2374 | 2016-02-23 | 326,711,980 | 12,000 | 51.8856 | 629,678,000 | 2016-01-31 |
| 2375 | 2016-02-22 | 326,699,980 | -1,030,000 | 51.8837 | 629,678,000 | 2016-01-31 |
| 2376 | 2016-02-19 | 327,729,980 | 942,000 | 52.0472 | 629,678,000 | 2016-01-31 |
| 2377 | 2016-02-18 | 326,787,980 | 146,000 | 51.8976 | 629,678,000 | 2016-01-31 |
| 2378 | 2016-02-17 | 326,641,980 | 6,000 | 51.8744 | 629,678,000 | 2016-01-31 |
| 2379 | 2016-02-16 | 326,635,980 | 0 | 51.8735 | 629,678,000 | 2016-01-31 |
| 2380 | 2016-02-15 | 326,635,980 | -16,000 | 51.8735 | 629,678,000 | 2016-01-31 |
| 2381 | 2016-02-12 | 326,651,980 | 124,000 | 51.8760 | 629,678,000 | 2016-01-31 |
| 2382 | 2016-02-11 | 326,527,980 | -230,000 | 51.8563 | 629,678,000 | 2016-01-31 |
| 2383 | 2016-02-05 | 326,757,980 | 326,000 | 51.8929 | 629,678,000 | 2016-01-31 |
| 2384 | 2016-02-04 | 326,431,980 | 64,000 | 51.8411 | 629,678,000 | 2016-01-31 |
| 2385 | 2016-02-03 | 326,367,980 | 302,000 | 51.8309 | 629,678,000 | 2016-01-31 |
| 2386 | 2016-02-02 | 326,065,980 | 1,168,000 | 51.7830 | 629,678,000 | 2016-01-31 |
| 2387 | 2016-02-01 | 324,897,980 | 772,000 | 51.5975 | 629,678,000 | 2016-01-31 |
| 2388 | 2016-01-29 | 324,125,980 | -6,000 | 51.4749 | 629,678,000 | 2015-12-31 |
| 2389 | 2016-01-28 | 324,131,980 | -68,000 | 51.4758 | 629,678,000 | 2015-12-31 |
| 2390 | 2016-01-27 | 324,199,980 | 324,000 | 51.4866 | 629,678,000 | 2015-12-31 |
| 2391 | 2016-01-26 | 323,875,980 | 58,000 | 51.4352 | 629,678,000 | 2015-12-31 |
| 2392 | 2016-01-25 | 323,817,980 | 326,000 | 51.4260 | 629,678,000 | 2015-12-31 |
| 2393 | 2016-01-22 | 323,491,980 | -214,000 | 51.3742 | 629,678,000 | 2015-12-31 |
| 2394 | 2016-01-21 | 323,705,980 | 20,000 | 51.4082 | 629,678,000 | 2015-12-31 |
| 2395 | 2016-01-20 | 323,685,980 | 220,000 | 51.4050 | 629,678,000 | 2015-12-31 |
| 2396 | 2016-01-19 | 323,465,980 | 62,000 | 51.3701 | 629,678,000 | 2015-12-31 |
| 2397 | 2016-01-18 | 323,403,980 | 16,000 | 51.3602 | 629,678,000 | 2015-12-31 |
| 2398 | 2016-01-15 | 323,387,980 | -16,000 | 51.3577 | 629,678,000 | 2015-12-31 |
| 2399 | 2016-01-14 | 323,403,980 | -116,000 | 51.3602 | 629,678,000 | 2015-12-31 |
| 2400 | 2016-01-13 | 323,519,980 | -6,000 | 51.3786 | 629,678,000 | 2015-12-31 |
| 2401 | 2016-01-12 | 323,525,980 | 334,000 | 51.3796 | 629,678,000 | 2015-12-31 |
| 2402 | 2016-01-11 | 323,191,980 | -104,000 | 51.3265 | 629,678,000 | 2015-12-31 |
| 2403 | 2016-01-08 | 323,295,980 | -54,000 | 51.3431 | 629,678,000 | 2015-12-31 |
| 2404 | 2016-01-07 | 323,349,980 | 1,201,000 | 51.3516 | 629,678,000 | 2015-12-31 |
| 2405 | 2016-01-06 | 322,148,980 | 246,000 | 51.1609 | 629,678,000 | 2015-12-31 |
| 2406 | 2016-01-05 | 321,902,980 | 5,922,980 | 51.1218 | 629,678,000 | 2015-12-31 |
| 2407 | 2016-01-04 | 315,980,000 | -284,000 | 50.1812 | 629,678,000 | 2015-12-31 |
| 2408 | 2015-12-31 | 316,264,000 | 0 | 50.2263 | 629,678,000 | 2015-12-31 |
| 2409 | 2015-12-30 | 316,264,000 | 162,000 | 50.2263 | 629,678,000 | 2015-11-30 |
| 2410 | 2015-12-29 | 316,102,000 | 1,740,000 | 50.2006 | 629,678,000 | 2015-11-30 |
| 2411 | 2015-12-28 | 314,362,000 | 78,000 | 49.9242 | 629,678,000 | 2015-11-30 |
| 2412 | 2015-12-24 | 314,284,000 | 0 | 49.9119 | 629,678,000 | 2015-11-30 |
| 2413 | 2015-12-23 | 314,284,000 | 282,000 | 49.9119 | 629,678,000 | 2015-11-30 |
| 2414 | 2015-12-22 | 314,002,000 | 698,000 | 49.8671 | 629,678,000 | 2015-11-30 |
| 2415 | 2015-12-21 | 313,304,000 | 588,000 | 49.7562 | 629,678,000 | 2015-11-30 |
| 2416 | 2015-12-18 | 312,716,000 | -32,000 | 49.6628 | 629,678,000 | 2015-11-30 |
| 2417 | 2015-12-17 | 312,748,000 | -8,000 | 49.6679 | 629,678,000 | 2015-11-30 |
| 2418 | 2015-12-16 | 312,756,000 | 48,000 | 49.6692 | 629,678,000 | 2015-11-30 |
| 2419 | 2015-12-15 | 312,708,000 | -48,000 | 49.6616 | 629,678,000 | 2015-11-30 |
| 2420 | 2015-12-14 | 312,756,000 | -26,000 | 49.6692 | 629,678,000 | 2015-11-30 |
| 2421 | 2015-12-11 | 312,782,000 | 4,790,000 | 49.6733 | 629,678,000 | 2015-11-30 |
| 2422 | 2015-12-10 | 307,992,000 | -1,471,150 | 48.9126 | 629,678,000 | 2015-11-30 |
| 2423 | 2015-12-09 | 309,463,150 | -304,000 | 49.1463 | 629,678,000 | 2015-11-30 |
| 2424 | 2015-12-08 | 309,767,150 | 80,000 | 49.1945 | 629,678,000 | 2015-11-30 |
| 2425 | 2015-12-07 | 309,687,150 | -342,000 | 49.1818 | 629,678,000 | 2015-11-30 |
| 2426 | 2015-12-04 | 310,029,150 | -82,000 | 49.2361 | 629,678,000 | 2015-11-30 |
| 2427 | 2015-12-03 | 310,111,150 | 26,000 | 49.2492 | 629,678,000 | 2015-11-30 |
| 2428 | 2015-12-02 | 310,085,150 | 0 | 49.2450 | 629,678,000 | 2015-11-30 |
| 2429 | 2015-12-01 | 310,085,150 | 40,000 | 49.2450 | 629,678,000 | 2015-11-30 |
| 2430 | 2015-11-30 | 310,045,150 | 0 | 49.2387 | 629,678,000 | 2015-11-30 |
| 2431 | 2015-11-27 | 310,045,150 | 4,000 | 49.2387 | 629,678,000 | 2015-10-31 |
| 2432 | 2015-11-26 | 310,041,150 | -16,000 | 49.2380 | 629,678,000 | 2015-10-31 |
| 2433 | 2015-11-25 | 310,057,150 | -56,000 | 49.2406 | 629,678,000 | 2015-10-31 |
| 2434 | 2015-11-24 | 310,113,150 | -20,691,850 | 49.2495 | 629,678,000 | 2015-10-31 |
| 2435 | 2015-11-23 | 330,805,000 | 84,000 | 52.5356 | 629,678,000 | 2015-10-31 |
| 2436 | 2015-11-20 | 330,721,000 | -32,000 | 52.5222 | 629,678,000 | 2015-10-31 |
| 2437 | 2015-11-19 | 330,753,000 | -36,000 | 52.5273 | 629,678,000 | 2015-10-31 |
| 2438 | 2015-11-18 | 330,789,000 | -12,000 | 52.5330 | 629,678,000 | 2015-10-31 |
| 2439 | 2015-11-17 | 330,801,000 | 88,000 | 52.5349 | 629,678,000 | 2015-10-31 |
| 2440 | 2015-11-16 | 330,713,000 | -330,000 | 52.5210 | 629,678,000 | 2015-10-31 |
| 2441 | 2015-11-13 | 331,043,000 | 16,000 | 52.5734 | 629,678,000 | 2015-10-31 |
| 2442 | 2015-11-12 | 331,027,000 | -142,000 | 52.5708 | 629,678,000 | 2015-10-31 |
| 2443 | 2015-11-11 | 331,169,000 | -446,000 | 52.5934 | 629,678,000 | 2015-10-31 |
| 2444 | 2015-11-10 | 331,615,000 | -34,000 | 52.6642 | 629,678,000 | 2015-10-31 |
| 2445 | 2015-11-09 | 331,649,000 | 76,000 | 52.6696 | 629,678,000 | 2015-10-31 |
| 2446 | 2015-11-06 | 331,573,000 | 200,000 | 52.6575 | 629,678,000 | 2015-10-31 |
| 2447 | 2015-11-05 | 331,373,000 | 70,000 | 52.6258 | 629,678,000 | 2015-10-31 |
| 2448 | 2015-11-04 | 331,303,000 | 58,000 | 52.6147 | 629,678,000 | 2015-10-31 |
| 2449 | 2015-11-03 | 331,245,000 | 180,000 | 52.6055 | 629,678,000 | 2015-10-31 |
| 2450 | 2015-11-02 | 331,065,000 | -520,000 | 52.5769 | 629,678,000 | 2015-10-31 |
| 2451 | 2015-10-30 | 331,585,000 | -338,000 | 52.6595 | 629,678,000 | 2015-09-30 |
| 2452 | 2015-10-29 | 331,923,000 | -170,000 | 52.7131 | 629,678,000 | 2015-09-30 |
| 2453 | 2015-10-28 | 332,093,000 | 74,000 | 52.7401 | 629,678,000 | 2015-09-30 |
| 2454 | 2015-10-27 | 332,019,000 | -12,000 | 52.7284 | 629,678,000 | 2015-09-30 |
| 2455 | 2015-10-26 | 332,031,000 | 40,000 | 52.7303 | 629,678,000 | 2015-09-30 |
| 2456 | 2015-10-23 | 331,991,000 | 21,719,000 | 52.7239 | 629,678,000 | 2015-09-30 |
| 2457 | 2015-10-22 | 310,272,000 | -34,000 | 49.2747 | 629,678,000 | 2015-09-30 |
| 2458 | 2015-10-20 | 310,306,000 | 150,000 | 49.2801 | 629,678,000 | 2015-09-30 |
| 2459 | 2015-10-19 | 310,156,000 | -294,000 | 49.2563 | 629,678,000 | 2015-09-30 |
| 2460 | 2015-10-16 | 310,450,000 | -210,000 | 49.3030 | 629,678,000 | 2015-09-30 |
| 2461 | 2015-10-15 | 310,660,000 | -198,000 | 49.3363 | 629,678,000 | 2015-09-30 |
| 2462 | 2015-10-14 | 310,858,000 | -186,000 | 49.3678 | 629,678,000 | 2015-09-30 |
| 2463 | 2015-10-13 | 311,044,000 | 648,000 | 49.3973 | 629,678,000 | 2015-09-30 |
| 2464 | 2015-10-12 | 310,396,000 | -308,000 | 49.2944 | 629,678,000 | 2015-09-30 |
| 2465 | 2015-10-09 | 310,704,000 | 230,000 | 49.3433 | 629,678,000 | 2015-09-30 |
| 2466 | 2015-10-08 | 310,474,000 | 910,000 | 49.3068 | 629,678,000 | 2015-09-30 |
| 2467 | 2015-10-07 | 309,564,000 | 84,000 | 49.1623 | 629,678,000 | 2015-09-30 |
| 2468 | 2015-10-06 | 309,480,000 | 6,000 | 49.1489 | 629,678,000 | 2015-09-30 |
| 2469 | 2015-10-05 | 309,474,000 | 12,000 | 49.1480 | 629,678,000 | 2015-09-30 |
| 2470 | 2015-10-02 | 309,462,000 | 70,000 | 49.1461 | 629,678,000 | 2015-09-30 |
| 2471 | 2015-09-30 | 309,392,000 | 98,000 | 49.1350 | 629,678,000 | 2015-09-30 |
| 2472 | 2015-09-29 | 309,294,000 | 42,000 | 49.1194 | 629,678,000 | 2015-08-31 |
| 2473 | 2015-09-25 | 309,252,000 | 68,000 | 49.1127 | 629,678,000 | 2015-08-31 |
| 2474 | 2015-09-24 | 309,184,000 | 51,869 | 49.1019 | 629,678,000 | 2015-08-31 |
| 2475 | 2015-09-23 | 309,132,131 | 50,000 | 49.0937 | 629,678,000 | 2015-08-31 |
| 2476 | 2015-09-22 | 309,082,131 | -4,000 | 49.0857 | 629,678,000 | 2015-08-31 |
| 2477 | 2015-09-21 | 309,086,131 | -640,899 | 49.0864 | 629,678,000 | 2015-08-31 |
| 2478 | 2015-09-18 | 309,727,030 | -21,397,970 | 49.1882 | 629,678,000 | 2015-08-31 |
| 2479 | 2015-09-17 | 331,125,000 | -202,000 | 52.5864 | 629,678,000 | 2015-08-31 |
| 2480 | 2015-09-16 | 331,327,000 | -8,000 | 52.6185 | 629,678,000 | 2015-08-31 |
| 2481 | 2015-09-15 | 331,335,000 | -4,000 | 52.6198 | 629,678,000 | 2015-08-31 |
| 2482 | 2015-09-14 | 331,339,000 | 99,880,000 | 52.6204 | 629,678,000 | 2015-08-31 |
| 2483 | 2015-09-11 | 231,459,000 | -1,386,000 | 36.7583 | 629,678,000 | 2015-08-31 |
| 2484 | 2015-09-10 | 232,845,000 | -220,000 | 36.9784 | 629,678,000 | 2015-08-31 |
| 2485 | 2015-09-09 | 233,065,000 | 90,000 | 37.0134 | 629,678,000 | 2015-08-31 |
| 2486 | 2015-09-08 | 232,975,000 | 62,000 | 36.9991 | 629,678,000 | 2015-08-31 |
| 2487 | 2015-09-07 | 232,913,000 | 4,000 | 36.9892 | 629,678,000 | 2015-08-31 |
| 2488 | 2015-09-04 | 232,909,000 | 22,000 | 36.9886 | 629,678,000 | 2015-08-31 |
| 2489 | 2015-09-02 | 232,887,000 | 6,000 | 36.9851 | 629,678,000 | 2015-08-31 |
| 2490 | 2015-09-01 | 232,881,000 | 34,000 | 36.9841 | 629,678,000 | 2015-08-31 |
| 2491 | 2015-08-31 | 232,847,000 | 34,000 | 36.9787 | 629,678,000 | 2015-08-31 |
| 2492 | 2015-08-28 | 232,813,000 | -4,000 | 36.9733 | 629,678,000 | 2015-07-31 |
| 2493 | 2015-08-27 | 232,817,000 | -656,000 | 36.9740 | 629,678,000 | 2015-07-31 |
| 2494 | 2015-08-26 | 233,473,000 | -206,000 | 37.0782 | 629,678,000 | 2015-07-31 |
| 2495 | 2015-08-25 | 233,679,000 | -50,000 | 37.1109 | 629,678,000 | 2015-07-31 |
| 2496 | 2015-08-24 | 233,729,000 | -78,000 | 37.1188 | 629,678,000 | 2015-07-31 |
| 2497 | 2015-08-21 | 233,807,000 | -368,000 | 37.1312 | 629,678,000 | 2015-07-31 |
| 2498 | 2015-08-20 | 234,175,000 | 198,000 | 37.1896 | 629,678,000 | 2015-07-31 |
| 2499 | 2015-08-19 | 233,977,000 | -230,000 | 37.1582 | 629,678,000 | 2015-07-31 |
| 2500 | 2015-08-18 | 234,207,000 | -288,000 | 37.1947 | 629,678,000 | 2015-07-31 |
| 2501 | 2015-08-17 | 234,495,000 | 12,000 | 37.2405 | 629,678,000 | 2015-07-31 |
| 2502 | 2015-08-14 | 234,483,000 | 206,000 | 37.2386 | 629,678,000 | 2015-07-31 |
| 2503 | 2015-08-13 | 234,277,000 | 134,000 | 37.2058 | 629,678,000 | 2015-07-31 |
| 2504 | 2015-08-12 | 234,143,000 | -70,000 | 37.1846 | 629,678,000 | 2015-07-31 |
| 2505 | 2015-08-11 | 234,213,000 | 52,000 | 37.1957 | 629,678,000 | 2015-07-31 |
| 2506 | 2015-08-10 | 234,161,000 | 68,000 | 37.1874 | 629,678,000 | 2015-07-31 |
| 2507 | 2015-08-07 | 234,093,000 | -6,000 | 37.1766 | 629,678,000 | 2015-07-31 |
| 2508 | 2015-08-06 | 234,099,000 | 2,000 | 37.1776 | 629,678,000 | 2015-07-31 |
| 2509 | 2015-08-05 | 234,097,000 | 66,000 | 37.1773 | 629,678,000 | 2015-07-31 |
| 2510 | 2015-08-04 | 234,031,000 | 14,000 | 37.1668 | 629,678,000 | 2015-07-31 |
| 2511 | 2015-08-03 | 234,017,000 | 10,000 | 37.1646 | 629,678,000 | 2015-07-31 |
| 2512 | 2015-07-31 | 234,007,000 | 6,000 | 37.1630 | 629,678,000 | 2015-07-31 |
| 2513 | 2015-07-30 | 234,001,000 | 24,000 | 37.1620 | 629,678,000 | 2015-06-30 |
| 2514 | 2015-07-29 | 233,977,000 | 178,000 | 37.1582 | 629,678,000 | 2015-06-30 |
| 2515 | 2015-07-28 | 233,799,000 | -18,000 | 37.1299 | 629,678,000 | 2015-06-30 |
| 2516 | 2015-07-27 | 233,817,000 | -10,000 | 37.1328 | 629,678,000 | 2015-06-30 |
| 2517 | 2015-07-24 | 233,827,000 | 54,000 | 37.1344 | 629,678,000 | 2015-06-30 |
| 2518 | 2015-07-23 | 233,773,000 | 50,000 | 37.1258 | 629,678,000 | 2015-06-30 |
| 2519 | 2015-07-22 | 233,723,000 | 274,000 | 37.1179 | 629,678,000 | 2015-06-30 |
| 2520 | 2015-07-21 | 233,449,000 | 106,000 | 37.0743 | 629,678,000 | 2015-06-30 |
| 2521 | 2015-07-20 | 233,343,000 | 20,000 | 37.0575 | 629,678,000 | 2015-06-30 |
| 2522 | 2015-07-17 | 233,323,000 | 12,000 | 37.0543 | 629,678,000 | 2015-06-30 |
| 2523 | 2015-07-16 | 233,311,000 | 134,000 | 37.0524 | 629,678,000 | 2015-06-30 |
| 2524 | 2015-07-15 | 233,177,000 | 10,000 | 37.0311 | 629,678,000 | 2015-06-30 |
| 2525 | 2015-07-14 | 233,167,000 | -250,000 | 37.0296 | 629,678,000 | 2015-06-30 |
| 2526 | 2015-07-13 | 233,417,000 | -372,000 | 37.0693 | 629,678,000 | 2015-06-30 |
| 2527 | 2015-07-10 | 233,789,000 | -744,000 | 37.1283 | 629,678,000 | 2015-06-30 |
| 2528 | 2015-07-09 | 234,533,000 | -506,000 | 37.2465 | 629,678,000 | 2015-06-30 |
| 2529 | 2015-07-08 | 235,039,000 | 1,516,000 | 37.3269 | 629,678,000 | 2015-06-30 |
| 2530 | 2015-07-07 | 233,523,000 | 452,000 | 37.0861 | 629,678,000 | 2015-06-30 |
| 2531 | 2015-07-06 | 233,071,000 | -62,000 | 37.0143 | 629,678,000 | 2015-06-30 |
| 2532 | 2015-07-03 | 233,133,000 | 72,000 | 37.0242 | 629,678,000 | 2015-06-30 |
| 2533 | 2015-07-02 | 233,061,000 | -74,000 | 37.0127 | 629,678,000 | 2015-06-30 |
| 2534 | 2015-06-30 | 233,135,000 | 384,000 | 37.0245 | 629,678,000 | 2015-06-30 |
| 2535 | 2015-06-29 | 232,751,000 | -72,000 | 36.9635 | 629,678,000 | 2015-05-31 |
| 2536 | 2015-06-26 | 232,823,000 | -152,000 | 36.9749 | 629,678,000 | 2015-05-31 |
| 2537 | 2015-06-25 | 232,975,000 | 210,000 | 36.9991 | 629,678,000 | 2015-05-31 |
| 2538 | 2015-06-24 | 232,765,000 | -208,000 | 36.9657 | 629,678,000 | 2015-05-31 |
| 2539 | 2015-06-23 | 232,973,000 | -80,000 | 36.9988 | 629,678,000 | 2015-05-31 |
| 2540 | 2015-06-22 | 233,053,000 | 332,000 | 37.0115 | 629,678,000 | 2015-05-31 |
| 2541 | 2015-06-19 | 232,721,000 | -396,000 | 36.9587 | 629,678,000 | 2015-05-31 |
| 2542 | 2015-06-18 | 233,117,000 | -218,000 | 37.0216 | 629,678,000 | 2015-05-31 |
| 2543 | 2015-06-17 | 233,335,000 | -4,776,000 | 37.0562 | 629,678,000 | 2015-05-31 |
| 2544 | 2015-06-16 | 238,111,000 | 138,000 | 37.8147 | 629,678,000 | 2015-05-31 |
| 2545 | 2015-06-15 | 237,973,000 | 12,000 | 37.7928 | 629,678,000 | 2015-05-31 |
| 2546 | 2015-06-12 | 237,961,000 | -114,000 | 37.7909 | 629,678,000 | 2015-05-31 |
| 2547 | 2015-06-11 | 238,075,000 | -312,000 | 37.8090 | 629,678,000 | 2015-05-31 |
| 2548 | 2015-06-10 | 238,387,000 | -396,000 | 37.8586 | 629,678,000 | 2015-05-31 |
| 2549 | 2015-06-09 | 238,783,000 | 476,000 | 37.9214 | 629,678,000 | 2015-05-31 |
| 2550 | 2015-06-08 | 238,307,000 | -450,000 | 37.8459 | 629,678,000 | 2015-05-31 |
| 2551 | 2015-06-05 | 238,757,000 | -242,000 | 37.9173 | 629,678,000 | 2015-05-31 |
| 2552 | 2015-06-04 | 238,999,000 | -2,230,000 | 37.9557 | 629,678,000 | 2015-05-31 |
| 2553 | 2015-06-03 | 241,229,000 | -1,570,000 | 38.3099 | 629,678,000 | 2015-05-31 |
| 2554 | 2015-06-02 | 242,799,000 | -242,000 | 38.5592 | 629,678,000 | 2015-05-31 |
| 2555 | 2015-06-01 | 243,041,000 | 130,000 | 38.5977 | 629,678,000 | 2015-05-31 |
| 2556 | 2015-05-29 | 242,911,000 | 306,000 | 38.5770 | 629,678,000 | 2015-04-30 |
| 2557 | 2015-05-28 | 242,605,000 | -392,000 | 38.5284 | 629,678,000 | 2015-04-30 |
| 2558 | 2015-05-27 | 242,997,000 | -48,000 | 38.5907 | 629,678,000 | 2015-04-30 |
| 2559 | 2015-05-26 | 243,045,000 | -82,000 | 38.5983 | 629,678,000 | 2015-04-30 |
| 2560 | 2015-05-22 | 243,127,000 | -688,000 | 38.6113 | 629,678,000 | 2015-04-30 |
| 2561 | 2015-05-21 | 243,815,000 | 54,000 | 38.7206 | 629,678,000 | 2015-04-30 |
| 2562 | 2015-05-20 | 243,761,000 | 310,000 | 38.7120 | 629,678,000 | 2015-04-30 |
| 2563 | 2015-05-19 | 243,451,000 | -402,000 | 38.6628 | 629,678,000 | 2015-04-30 |
| 2564 | 2015-05-18 | 243,853,000 | -736,000 | 38.7266 | 629,678,000 | 2015-04-30 |
| 2565 | 2015-05-15 | 244,589,000 | -768,000 | 38.8435 | 629,678,000 | 2015-04-30 |
| 2566 | 2015-05-14 | 245,357,000 | -572,000 | 38.9655 | 629,678,000 | 2015-04-30 |
| 2567 | 2015-05-13 | 245,929,000 | -1,036,000 | 39.0563 | 629,678,000 | 2015-04-30 |
| 2568 | 2015-05-12 | 246,965,000 | -196,000 | 39.2208 | 629,678,000 | 2015-04-30 |
| 2569 | 2015-05-11 | 247,161,000 | 88,000 | 39.2520 | 629,678,000 | 2015-04-30 |
| 2570 | 2015-05-08 | 247,073,000 | 8,204,000 | 39.2380 | 629,678,000 | 2015-04-30 |
| 2571 | 2015-05-07 | 238,869,000 | 690,000 | 37.9351 | 629,678,000 | 2015-04-30 |
| 2572 | 2015-05-06 | 238,179,000 | -106,000 | 37.8255 | 629,678,000 | 2015-04-30 |
| 2573 | 2015-05-05 | 238,285,000 | -140,000 | 37.8424 | 629,678,000 | 2015-04-30 |
| 2574 | 2015-05-04 | 238,425,000 | 937,839 | 37.8646 | 629,678,000 | 2015-04-30 |
| 2575 | 2015-04-30 | 237,487,161 | -312,000 | 37.7157 | 629,678,000 | 2015-04-30 |
| 2576 | 2015-04-29 | 237,799,161 | 90,000 | 37.7652 | 629,678,000 | 2015-04-22 |
| 2577 | 2015-04-28 | 237,709,161 | 1,098,161 | 37.7509 | 629,678,000 | 2015-04-22 |
| 2578 | 2015-04-27 | 236,611,000 | -786,000 | 37.5765 | 629,678,000 | 2015-04-22 |
| 2579 | 2015-04-24 | 237,397,000 | -44,000 | 37.7013 | 629,678,000 | 2015-04-22 |
| 2580 | 2015-04-23 | 237,441,000 | -30,000 | 37.7083 | 629,678,000 | 2015-04-22 |
| 2581 | 2015-04-22 | 237,471,000 | 110,000 | 37.7131 | 629,678,000 | 2015-04-22 |
| 2582 | 2015-04-21 | 237,361,000 | -70,000 | 37.6913 | 629,750,000 | 2015-04-15 |
| 2583 | 2015-04-20 | 237,431,000 | 314,000 | 37.7024 | 629,750,000 | 2015-04-15 |
| 2584 | 2015-04-17 | 237,117,000 | -614,000 | 37.6526 | 629,750,000 | 2015-04-15 |
| 2585 | 2015-04-16 | 237,731,000 | 116,000 | 37.7501 | 629,750,000 | 2015-04-15 |
| 2586 | 2015-04-15 | 237,615,000 | -1,054,000 | 37.7316 | 629,750,000 | 2015-04-15 |
| 2587 | 2015-04-14 | 238,669,000 | -126,000 | 37.8629 | 630,350,000 | 2015-04-08 |
| 2588 | 2015-04-13 | 238,795,000 | 248,000 | 37.8829 | 630,350,000 | 2015-04-08 |
| 2589 | 2015-04-10 | 238,547,000 | -1,350,000 | 37.8436 | 630,350,000 | 2015-04-08 |
| 2590 | 2015-04-09 | 239,897,000 | -634,000 | 38.0577 | 630,350,000 | 2015-04-08 |
| 2591 | 2015-04-08 | 240,531,000 | -126,000 | 38.1583 | 630,350,000 | 2015-04-08 |
| 2592 | 2015-04-02 | 240,657,000 | 14,000 | 38.1269 | 631,200,000 | 2015-03-31 |
| 2593 | 2015-04-01 | 240,643,000 | -930,000 | 38.1247 | 631,200,000 | 2015-03-31 |
| 2594 | 2015-03-31 | 241,573,000 | -174,000 | 38.2720 | 631,200,000 | 2015-03-31 |
| 2595 | 2015-03-30 | 241,747,000 | 124,000 | 38.2996 | 631,200,000 | 2015-03-27 |
| 2596 | 2015-03-27 | 241,623,000 | -640,000 | 38.2799 | 631,200,000 | 2015-03-27 |
| 2597 | 2015-03-26 | 242,263,000 | -142,000 | 38.3570 | 631,600,000 | 2015-02-28 |
| 2598 | 2015-03-25 | 242,405,000 | -430,000 | 38.3795 | 631,600,000 | 2015-02-28 |
| 2599 | 2015-03-24 | 242,835,000 | -480,000 | 38.4476 | 631,600,000 | 2015-02-28 |
| 2600 | 2015-03-23 | 243,315,000 | -13,634,000 | 38.5236 | 631,600,000 | 2015-02-28 |
| 2601 | 2015-03-20 | 256,949,000 | 13,321,969 | 40.6822 | 631,600,000 | 2015-02-28 |
| 2602 | 2015-03-19 | 243,627,031 | -435,969 | 38.5730 | 631,600,000 | 2015-02-28 |
| 2603 | 2015-03-18 | 244,063,000 | -13,680,000 | 38.6420 | 631,600,000 | 2015-02-28 |
| 2604 | 2015-03-17 | 257,743,000 | 13,376,000 | 40.8079 | 631,600,000 | 2015-02-28 |
| 2605 | 2015-03-16 | 244,367,000 | -13,390,000 | 38.6902 | 631,600,000 | 2015-02-28 |
| 2606 | 2015-03-13 | 257,757,000 | -22,000 | 40.8102 | 631,600,000 | 2015-02-28 |
| 2607 | 2015-03-12 | 257,779,000 | -60,000 | 40.8136 | 631,600,000 | 2015-02-28 |
| 2608 | 2015-03-11 | 257,839,000 | 0 | 40.8231 | 631,600,000 | 2015-02-28 |
| 2609 | 2015-03-10 | 257,839,000 | -2,000 | 40.8231 | 631,600,000 | 2015-02-28 |
| 2610 | 2015-03-09 | 257,841,000 | -2,000 | 40.8235 | 631,600,000 | 2015-02-28 |
| 2611 | 2015-03-06 | 257,843,000 | -34,000 | 40.8238 | 631,600,000 | 2015-02-28 |
| 2612 | 2015-03-05 | 257,877,000 | 0 | 40.8292 | 631,600,000 | 2015-02-28 |
| 2613 | 2015-03-04 | 257,877,000 | 4,000 | 40.8292 | 631,600,000 | 2015-02-28 |
| 2614 | 2015-03-03 | 257,873,000 | -40,000 | 40.8285 | 631,600,000 | 2015-02-28 |
| 2615 | 2015-03-02 | 257,913,000 | 42,000 | 40.8349 | 631,600,000 | 2015-02-28 |
| 2616 | 2015-02-27 | 257,871,000 | 20,000 | 40.8282 | 631,600,000 | 2015-01-31 |
| 2617 | 2015-02-26 | 257,851,000 | -22,000 | 40.8250 | 631,600,000 | 2015-01-31 |
| 2618 | 2015-02-25 | 257,873,000 | 10,000 | 40.8285 | 631,600,000 | 2015-01-31 |
| 2619 | 2015-02-24 | 257,863,000 | -662,000 | 40.8269 | 631,600,000 | 2015-01-31 |
| 2620 | 2015-02-23 | 258,525,000 | 0 | 40.9318 | 631,600,000 | 2015-01-31 |
| 2621 | 2015-02-18 | 258,525,000 | 0 | 40.9318 | 631,600,000 | 2015-01-31 |
| 2622 | 2015-02-17 | 258,525,000 | -54,000 | 40.9318 | 631,600,000 | 2015-01-31 |
| 2623 | 2015-02-16 | 258,579,000 | -102,000 | 40.9403 | 631,600,000 | 2015-01-31 |
| 2624 | 2015-02-13 | 258,681,000 | 0 | 40.9565 | 631,600,000 | 2015-01-31 |
| 2625 | 2015-02-12 | 258,681,000 | -12,000 | 40.9565 | 631,600,000 | 2015-01-31 |
| 2626 | 2015-02-11 | 258,693,000 | -10,000 | 40.9584 | 631,600,000 | 2015-01-31 |
| 2627 | 2015-02-10 | 258,703,000 | -30,000 | 40.9599 | 631,600,000 | 2015-01-31 |
| 2628 | 2015-02-09 | 258,733,000 | 1 | 40.9647 | 631,600,000 | 2015-01-31 |
| 2629 | 2015-02-06 | 258,732,999 | 0 | 40.9647 | 631,600,000 | 2015-01-31 |
| 2630 | 2015-02-05 | 258,732,999 | 0 | 40.9647 | 631,600,000 | 2015-01-31 |
| 2631 | 2015-02-04 | 258,732,999 | 0 | 40.9647 | 631,600,000 | 2015-01-31 |
| 2632 | 2015-02-03 | 258,732,999 | -240,000 | 40.9647 | 631,600,000 | 2015-01-31 |
| 2633 | 2015-02-02 | 258,972,999 | 0 | 41.0027 | 631,600,000 | 2015-01-31 |
| 2634 | 2015-01-30 | 258,972,999 | 1,396,234 | 41.0027 | 631,600,000 | 2014-12-31 |
| 2635 | 2015-01-29 | 257,576,765 | 11,391,765 | 40.7816 | 631,600,000 | 2014-12-31 |
| 2636 | 2015-01-28 | 246,185,000 | -20,000 | 38.9780 | 631,600,000 | 2014-12-31 |
| 2637 | 2015-01-27 | 246,205,000 | -100,000 | 38.9812 | 631,600,000 | 2014-12-31 |
| 2638 | 2015-01-26 | 246,305,000 | 20,000 | 38.9970 | 631,600,000 | 2014-12-31 |
| 2639 | 2015-01-23 | 246,285,000 | 82,000 | 38.9938 | 631,600,000 | 2014-12-31 |
| 2640 | 2015-01-22 | 246,203,000 | 0 | 38.9808 | 631,600,000 | 2014-12-31 |
| 2641 | 2015-01-21 | 246,203,000 | 54,000 | 38.9808 | 631,600,000 | 2014-12-31 |
| 2642 | 2015-01-20 | 246,149,000 | -14,000 | 38.9723 | 631,600,000 | 2014-12-31 |
| 2643 | 2015-01-19 | 246,163,000 | -13,492,000 | 38.9745 | 631,600,000 | 2014-12-31 |
| 2644 | 2015-01-16 | 259,655,000 | 0 | 41.1107 | 631,600,000 | 2014-12-31 |
| 2645 | 2015-01-15 | 259,655,000 | -54,000 | 41.1107 | 631,600,000 | 2014-12-31 |
| 2646 | 2015-01-14 | 259,709,000 | 10,000 | 41.1192 | 631,600,000 | 2014-12-31 |
| 2647 | 2015-01-13 | 259,699,000 | -164,000 | 41.1176 | 631,600,000 | 2014-12-31 |
| 2648 | 2015-01-12 | 259,863,000 | -40,000 | 41.1436 | 631,600,000 | 2014-12-31 |
| 2649 | 2015-01-09 | 259,903,000 | -58,000 | 41.1499 | 631,600,000 | 2014-12-31 |
| 2650 | 2015-01-08 | 259,961,000 | 0 | 41.1591 | 631,600,000 | 2014-12-31 |
| 2651 | 2015-01-07 | 259,961,000 | 92,000 | 41.1591 | 631,600,000 | 2014-12-31 |
| 2652 | 2015-01-06 | 259,869,000 | 7,977,591 | 41.1446 | 631,600,000 | 2014-12-31 |
| 2653 | 2015-01-05 | 251,891,409 | -2,000 | 39.8815 | 631,600,000 | 2014-12-31 |
| 2654 | 2015-01-02 | 251,893,409 | 5,566,409 | 39.8818 | 631,600,000 | 2014-12-31 |
| 2655 | 2014-12-31 | 246,327,000 | 0 | 39.0005 | 631,600,000 | 2014-12-31 |
| 2656 | 2014-12-30 | 246,327,000 | 0 | 39.0005 | 631,600,000 | 2014-11-30 |
| 2657 | 2014-12-29 | 246,327,000 | -56,000 | 39.0005 | 631,600,000 | 2014-11-30 |
| 2658 | 2014-12-24 | 246,383,000 | 0 | 39.0093 | 631,600,000 | 2014-11-30 |
| 2659 | 2014-12-23 | 246,383,000 | -3,677,670 | 39.0093 | 631,600,000 | 2014-11-30 |
| 2660 | 2014-12-22 | 250,060,670 | 3,117,670 | 39.5916 | 631,600,000 | 2014-11-30 |
| 2661 | 2014-12-19 | 246,943,000 | -13,494,000 | 39.0980 | 631,600,000 | 2014-11-30 |
| 2662 | 2014-12-18 | 260,437,000 | 58,000 | 41.2345 | 631,600,000 | 2014-11-30 |
| 2663 | 2014-12-17 | 260,379,000 | 0 | 41.2253 | 631,600,000 | 2014-11-30 |
| 2664 | 2014-12-16 | 260,379,000 | 0 | 41.2253 | 631,600,000 | 2014-11-30 |
| 2665 | 2014-12-15 | 260,379,000 | -28,000 | 41.2253 | 631,600,000 | 2014-11-30 |
| 2666 | 2014-12-12 | 260,407,000 | 0 | 41.2297 | 631,600,000 | 2014-11-30 |
| 2667 | 2014-12-11 | 260,407,000 | 13,486,000 | 41.2297 | 631,600,000 | 2014-11-30 |
| 2668 | 2014-12-10 | 246,921,000 | 2,000 | 39.0945 | 631,600,000 | 2014-11-30 |
| 2669 | 2014-12-09 | 246,919,000 | -13,484,000 | 39.0942 | 631,600,000 | 2014-11-30 |
| 2670 | 2014-12-08 | 260,403,000 | 13,588,000 | 41.2291 | 631,600,000 | 2014-11-30 |
| 2671 | 2014-12-05 | 246,815,000 | -100,000 | 39.0777 | 631,600,000 | 2014-11-30 |
| 2672 | 2014-12-04 | 246,915,000 | -2,000 | 39.0936 | 631,600,000 | 2014-11-30 |
| 2673 | 2014-12-03 | 246,917,000 | 0 | 39.0939 | 631,600,000 | 2014-11-30 |
| 2674 | 2014-12-02 | 246,917,000 | -1,000,000 | 39.0939 | 631,600,000 | 2014-11-30 |
| 2675 | 2014-12-01 | 247,917,000 | 0 | 39.2522 | 631,600,000 | 2014-11-30 |
| 2676 | 2014-11-28 | 247,917,000 | 6,000 | 39.2522 | 631,600,000 | 2014-10-31 |
| 2677 | 2014-11-27 | 247,911,000 | 0 | 39.2513 | 631,600,000 | 2014-10-31 |
| 2678 | 2014-11-26 | 247,911,000 | -20,000 | 39.2513 | 631,600,000 | 2014-10-31 |
| 2679 | 2014-11-25 | 247,931,000 | 0 | 39.2544 | 631,600,000 | 2014-10-31 |
| 2680 | 2014-11-24 | 247,931,000 | -110,000 | 39.2544 | 631,600,000 | 2014-10-31 |
| 2681 | 2014-11-21 | 248,041,000 | -50,000 | 39.2718 | 631,600,000 | 2014-10-31 |
| 2682 | 2014-11-20 | 248,091,000 | 0 | 39.2798 | 631,600,000 | 2014-10-31 |
| 2683 | 2014-11-19 | 248,091,000 | -24,000 | 39.2798 | 631,600,000 | 2014-10-31 |
| 2684 | 2014-11-18 | 248,115,000 | -2,000 | 39.2836 | 631,600,000 | 2014-10-31 |
| 2685 | 2014-11-17 | 248,117,000 | -76,000 | 39.2839 | 631,600,000 | 2014-10-31 |
| 2686 | 2014-11-14 | 248,193,000 | 30,000 | 39.2959 | 631,600,000 | 2014-10-31 |
| 2687 | 2014-11-13 | 248,163,000 | -1,012,000 | 39.2912 | 631,600,000 | 2014-10-31 |
| 2688 | 2014-11-12 | 249,175,000 | -30,000 | 39.4514 | 631,600,000 | 2014-10-31 |
| 2689 | 2014-11-11 | 249,205,000 | -50,000 | 39.4561 | 631,600,000 | 2014-10-31 |
| 2690 | 2014-11-10 | 249,255,000 | 60,000 | 39.4641 | 631,600,000 | 2014-10-31 |
| 2691 | 2014-11-07 | 249,195,000 | -50,000 | 39.4546 | 631,600,000 | 2014-10-31 |
| 2692 | 2014-11-06 | 249,245,000 | 54,000 | 39.4625 | 631,600,000 | 2014-10-31 |
| 2693 | 2014-11-05 | 249,191,000 | 0 | 39.4539 | 631,600,000 | 2014-10-31 |
| 2694 | 2014-11-04 | 249,191,000 | -270,000 | 39.4539 | 631,600,000 | 2014-10-31 |
| 2695 | 2014-11-03 | 249,461,000 | -106,000 | 39.4967 | 631,600,000 | 2014-10-31 |
| 2696 | 2014-10-31 | 249,567,000 | -296,000 | 39.5135 | 631,600,000 | 2014-10-31 |
| 2697 | 2014-10-30 | 249,863,000 | -74,000 | 39.5603 | 631,600,000 | 2014-09-30 |
| 2698 | 2014-10-29 | 249,937,000 | -274,000 | 39.5720 | 631,600,000 | 2014-09-30 |
| 2699 | 2014-10-28 | 250,211,000 | -54,000 | 39.6154 | 631,600,000 | 2014-09-30 |
| 2700 | 2014-10-27 | 250,265,000 | -524,000 | 39.6240 | 631,600,000 | 2014-09-30 |
| 2701 | 2014-10-24 | 250,789,000 | -222,000 | 39.7069 | 631,600,000 | 2014-09-30 |
| 2702 | 2014-10-23 | 251,011,000 | -584,000 | 39.7421 | 631,600,000 | 2014-09-30 |
| 2703 | 2014-10-22 | 251,595,000 | 0 | 39.8345 | 631,600,000 | 2014-09-30 |
| 2704 | 2014-10-21 | 251,595,000 | -2,000 | 39.8345 | 631,600,000 | 2014-09-30 |
| 2705 | 2014-10-20 | 251,597,000 | 2,000 | 39.8349 | 631,600,000 | 2014-09-30 |
| 2706 | 2014-10-17 | 251,595,000 | 10,000 | 39.8345 | 631,600,000 | 2014-09-30 |
| 2707 | 2014-10-16 | 251,585,000 | -1,206,000 | 39.8330 | 631,600,000 | 2014-09-30 |
| 2708 | 2014-10-15 | 252,791,000 | 0 | 40.0239 | 631,600,000 | 2014-09-30 |
| 2709 | 2014-10-14 | 252,791,000 | 0 | 40.0239 | 631,600,000 | 2014-09-30 |
| 2710 | 2014-10-13 | 252,791,000 | 0 | 40.0239 | 631,600,000 | 2014-09-30 |
| 2711 | 2014-10-10 | 252,791,000 | -6,000 | 40.0239 | 631,600,000 | 2014-09-30 |
| 2712 | 2014-10-09 | 252,797,000 | 346,000 | 40.0249 | 631,600,000 | 2014-09-30 |
| 2713 | 2014-10-08 | 252,451,000 | -598,000 | 39.9701 | 631,600,000 | 2014-09-30 |
| 2714 | 2014-10-07 | 253,049,000 | 0 | 40.0648 | 631,600,000 | 2014-09-30 |
| 2715 | 2014-10-06 | 253,049,000 | 100,000 | 40.0648 | 631,600,000 | 2014-09-30 |
| 2716 | 2014-10-03 | 252,949,000 | 120,000 | 40.0489 | 631,600,000 | 2014-09-30 |
| 2717 | 2014-09-30 | 252,829,000 | -10,356,000 | 40.0299 | 631,600,000 | 2014-09-30 |
| 2718 | 2014-09-29 | 263,185,000 | -290,000 | 41.6696 | 631,600,000 | 2014-08-31 |
| 2719 | 2014-09-26 | 263,475,000 | -20,000 | 41.7155 | 631,600,000 | 2014-08-31 |
| 2720 | 2014-09-25 | 263,495,000 | 0 | 41.7187 | 631,600,000 | 2014-08-31 |
| 2721 | 2014-09-24 | 263,495,000 | 0 | 41.7187 | 631,600,000 | 2014-08-31 |
| 2722 | 2014-09-23 | 263,495,000 | 2,000 | 41.7187 | 631,600,000 | 2014-08-31 |
| 2723 | 2014-09-22 | 263,493,000 | -34,000 | 41.7183 | 631,600,000 | 2014-08-31 |
| 2724 | 2014-09-19 | 263,527,000 | -2,000 | 41.7237 | 631,600,000 | 2014-08-31 |
| 2725 | 2014-09-18 | 263,529,000 | -2,000 | 41.7240 | 631,600,000 | 2014-08-31 |
| 2726 | 2014-09-17 | 263,531,000 | 84,000 | 41.7244 | 631,600,000 | 2014-08-31 |
| 2727 | 2014-09-16 | 263,447,000 | -340,000 | 41.7111 | 631,600,000 | 2014-08-31 |
| 2728 | 2014-09-15 | 263,787,000 | -488,000 | 41.7649 | 631,600,000 | 2014-08-31 |
| 2729 | 2014-09-12 | 264,275,000 | -126,000 | 41.8421 | 631,600,000 | 2014-08-31 |
| 2730 | 2014-09-11 | 264,401,000 | 0 | 41.8621 | 631,600,000 | 2014-08-31 |
| 2731 | 2014-09-10 | 264,401,000 | -2,000 | 41.8621 | 631,600,000 | 2014-08-31 |
| 2732 | 2014-09-08 | 264,403,000 | -1,878,000 | 41.8624 | 631,600,000 | 2014-08-31 |
| 2733 | 2014-09-05 | 266,281,000 | 240,000 | 42.1598 | 631,600,000 | 2014-08-31 |
| 2734 | 2014-09-04 | 266,041,000 | 126,000 | 42.1218 | 631,600,000 | 2014-08-31 |
| 2735 | 2014-09-03 | 265,915,000 | -170,000 | 42.1018 | 631,600,000 | 2014-08-31 |
| 2736 | 2014-09-02 | 266,085,000 | 18,000 | 42.1287 | 631,600,000 | 2014-08-31 |
| 2737 | 2014-09-01 | 266,067,000 | -18,000 | 42.1259 | 631,600,000 | 2014-08-31 |
| 2738 | 2014-08-29 | 266,085,000 | -12,000 | 42.1287 | 631,600,000 | 2014-07-31 |
| 2739 | 2014-08-28 | 266,097,000 | -180,000 | 42.1306 | 631,600,000 | 2014-07-31 |
| 2740 | 2014-08-27 | 266,277,000 | -298,000 | 42.1591 | 631,600,000 | 2014-07-31 |
| 2741 | 2014-08-26 | 266,575,000 | -78,000 | 42.2063 | 631,600,000 | 2014-07-31 |
| 2742 | 2014-08-25 | 266,653,000 | 2,000 | 42.2187 | 631,600,000 | 2014-07-31 |
| 2743 | 2014-08-22 | 266,651,000 | -46,000 | 42.2183 | 631,600,000 | 2014-07-31 |
| 2744 | 2014-08-21 | 266,697,000 | -280,000 | 42.2256 | 631,600,000 | 2014-07-31 |
| 2745 | 2014-08-20 | 266,977,000 | -72,000 | 42.2699 | 631,600,000 | 2014-07-31 |
| 2746 | 2014-08-19 | 267,049,000 | -50,000 | 42.2813 | 631,600,000 | 2014-07-31 |
| 2747 | 2014-08-18 | 267,099,000 | -104,000 | 42.2893 | 631,600,000 | 2014-07-31 |
| 2748 | 2014-08-15 | 267,203,000 | -90,000 | 42.3057 | 631,600,000 | 2014-07-31 |
| 2749 | 2014-08-14 | 267,293,000 | -34,000 | 42.3200 | 631,600,000 | 2014-07-31 |
| 2750 | 2014-08-13 | 267,327,000 | -3,084,000 | 42.3254 | 631,600,000 | 2014-07-31 |
| 2751 | 2014-08-12 | 270,411,000 | 3,090,000 | 42.8136 | 631,600,000 | 2014-07-31 |
| 2752 | 2014-08-11 | 267,321,000 | 124,000 | 42.3244 | 631,600,000 | 2014-07-31 |
| 2753 | 2014-08-08 | 267,197,000 | 0 | 42.3048 | 631,600,000 | 2014-07-31 |
| 2754 | 2014-08-07 | 267,197,000 | 0 | 42.3048 | 631,600,000 | 2014-07-31 |
| 2755 | 2014-08-06 | 267,197,000 | -70,000 | 42.3048 | 631,600,000 | 2014-07-31 |
| 2756 | 2014-08-05 | 267,267,000 | -1,926,451 | 42.3159 | 631,600,000 | 2014-07-31 |
| 2757 | 2014-08-04 | 269,193,451 | -1,093,549 | 42.6209 | 631,600,000 | 2014-07-31 |
| 2758 | 2014-08-01 | 270,287,000 | 3,070,000 | 42.7940 | 631,600,000 | 2014-07-31 |
| 2759 | 2014-07-31 | 267,217,000 | -48,000 | 42.3079 | 631,600,000 | 2014-07-31 |
| 2760 | 2014-07-30 | 267,265,000 | -200,000 | 42.3155 | 631,600,000 | 2014-06-30 |
| 2761 | 2014-07-29 | 267,465,000 | -3,094,000 | 42.3472 | 631,600,000 | 2014-06-30 |
| 2762 | 2014-07-28 | 270,559,000 | 2,000 | 42.8371 | 631,600,000 | 2014-06-30 |
| 2763 | 2014-07-25 | 270,557,000 | 0 | 42.8368 | 631,600,000 | 2014-06-30 |
| 2764 | 2014-07-24 | 270,557,000 | -8,000 | 42.8368 | 631,600,000 | 2014-06-30 |
| 2765 | 2014-07-23 | 270,565,000 | -4,000 | 42.8380 | 631,600,000 | 2014-06-30 |
| 2766 | 2014-07-22 | 270,569,000 | 2,458,000 | 42.8387 | 631,600,000 | 2014-06-30 |
| 2767 | 2014-07-21 | 268,111,000 | -30,000 | 42.4495 | 631,600,000 | 2014-06-30 |
| 2768 | 2014-07-18 | 268,141,000 | -24,000 | 42.4542 | 631,600,000 | 2014-06-30 |
| 2769 | 2014-07-17 | 268,165,000 | -26,000 | 42.4580 | 631,600,000 | 2014-06-30 |
| 2770 | 2014-07-16 | 268,191,000 | 28,000 | 42.4622 | 631,600,000 | 2014-06-30 |
| 2771 | 2014-07-15 | 268,163,000 | -16,000 | 42.4577 | 631,600,000 | 2014-06-30 |
| 2772 | 2014-07-14 | 268,179,000 | -74,000 | 42.4603 | 631,600,000 | 2014-06-30 |
| 2773 | 2014-07-11 | 268,253,000 | 14,000 | 42.4720 | 631,600,000 | 2014-06-30 |
| 2774 | 2014-07-10 | 268,239,000 | 0 | 42.4698 | 631,600,000 | 2014-06-30 |
| 2775 | 2014-07-09 | 268,239,000 | -118,000 | 42.4698 | 631,600,000 | 2014-06-30 |
| 2776 | 2014-07-08 | 268,357,000 | 122,000 | 42.4884 | 631,600,000 | 2014-06-30 |
| 2777 | 2014-07-07 | 268,235,000 | -32,000 | 42.4691 | 631,600,000 | 2014-06-30 |
| 2778 | 2014-07-04 | 268,267,000 | 8,000 | 42.4742 | 631,600,000 | 2014-06-30 |
| 2779 | 2014-07-03 | 268,259,000 | -78,000 | 42.4729 | 631,600,000 | 2014-06-30 |
| 2780 | 2014-07-02 | 268,337,000 | -516,000 | 42.4853 | 631,600,000 | 2014-06-30 |
| 2781 | 2014-06-30 | 268,853,000 | 0 | 42.5670 | 631,600,000 | 2014-06-30 |
| 2782 | 2014-06-27 | 268,853,000 | -40,000 | 42.5670 | 631,600,000 | 2014-05-31 |
| 2783 | 2014-06-26 | 268,893,000 | -16,000 | 42.5733 | 631,600,000 | 2014-05-31 |
| 2784 | 2014-06-25 | 268,909,000 | -40,000 | 42.5758 | 631,600,000 | 2014-05-31 |
| 2785 | 2014-06-24 | 268,949,000 | -58,000 | 42.5822 | 631,600,000 | 2014-05-31 |
| 2786 | 2014-06-23 | 269,007,000 | -106,000 | 42.5914 | 631,600,000 | 2014-05-31 |
| 2787 | 2014-06-20 | 269,113,000 | -14,000 | 42.6081 | 631,600,000 | 2014-05-31 |
| 2788 | 2014-06-19 | 269,127,000 | -100,000 | 42.6104 | 631,600,000 | 2014-05-31 |
| 2789 | 2014-06-18 | 269,227,000 | -100,000 | 42.6262 | 631,600,000 | 2014-05-31 |
| 2790 | 2014-06-17 | 269,327,000 | 2,000 | 42.6420 | 631,600,000 | 2014-05-31 |
| 2791 | 2014-06-16 | 269,325,000 | 54,000 | 42.6417 | 631,600,000 | 2014-05-31 |
| 2792 | 2014-06-13 | 269,271,000 | -170,000 | 42.6332 | 631,600,000 | 2014-05-31 |
| 2793 | 2014-06-12 | 269,441,000 | -10,000 | 42.6601 | 631,600,000 | 2014-05-31 |
| 2794 | 2014-06-11 | 269,451,000 | -268,000 | 42.6617 | 631,600,000 | 2014-05-31 |
| 2795 | 2014-06-10 | 269,719,000 | -38,000 | 42.7041 | 631,600,000 | 2014-05-31 |
| 2796 | 2014-06-09 | 269,757,000 | -18,000 | 42.7101 | 631,600,000 | 2014-05-31 |
| 2797 | 2014-06-06 | 269,775,000 | -56,000 | 42.7130 | 631,600,000 | 2014-05-31 |
| 2798 | 2014-06-05 | 269,831,000 | -208,000 | 42.7218 | 631,600,000 | 2014-05-31 |
| 2799 | 2014-06-04 | 270,039,000 | 46,000 | 42.7547 | 631,600,000 | 2014-05-31 |
| 2800 | 2014-06-03 | 269,993,000 | -186,000 | 42.7475 | 631,600,000 | 2014-05-31 |
| 2801 | 2014-05-30 | 270,179,000 | 60,000 | 42.7769 | 631,600,000 | 2014-04-30 |
| 2802 | 2014-05-29 | 270,119,000 | 762,000 | 42.7674 | 631,600,000 | 2014-04-30 |
| 2803 | 2014-05-28 | 269,357,000 | 118,000 | 42.6468 | 631,600,000 | 2014-04-30 |
| 2804 | 2014-05-27 | 269,239,000 | -10,000 | 42.6281 | 631,600,000 | 2014-04-30 |
| 2805 | 2014-05-26 | 269,249,000 | 240,000 | 42.6297 | 631,600,000 | 2014-04-30 |
| 2806 | 2014-05-23 | 269,009,000 | 80,000 | 42.5917 | 631,600,000 | 2014-04-30 |
| 2807 | 2014-05-22 | 268,929,000 | 30,000 | 42.5790 | 631,600,000 | 2014-04-30 |
| 2808 | 2014-05-21 | 268,899,000 | 226,000 | 42.5743 | 631,600,000 | 2014-04-30 |
| 2809 | 2014-05-20 | 268,673,000 | -12,000 | 42.5385 | 631,600,000 | 2014-04-30 |
| 2810 | 2014-05-19 | 268,685,000 | -2,410,000 | 42.5404 | 631,600,000 | 2014-04-30 |
| 2811 | 2014-05-16 | 271,095,000 | -50,000 | 42.9219 | 631,600,000 | 2014-04-30 |
| 2812 | 2014-05-15 | 271,145,000 | 0 | 42.9299 | 631,600,000 | 2014-04-30 |
| 2813 | 2014-05-14 | 271,145,000 | 1,216,000 | 42.9299 | 631,600,000 | 2014-04-30 |
| 2814 | 2014-05-13 | 269,929,000 | 17,532,057 | 42.7373 | 631,600,000 | 2014-04-30 |
| 2815 | 2014-05-12 | 252,396,943 | 48,000 | 39.9615 | 631,600,000 | 2014-04-30 |
| 2816 | 2014-05-10 | 252,348,943 | 0 | 39.9539 | 631,600,000 | 2014-04-30 |
| 2817 | 2014-05-09 | 252,348,943 | 0 | 39.9539 | 631,600,000 | 2014-04-30 |
| 2818 | 2014-05-08 | 252,348,943 | 0 | 39.9539 | 631,600,000 | 2014-04-30 |
| 2819 | 2014-05-07 | 252,348,943 | 0 | 39.9539 | 631,600,000 | 2014-04-30 |
| 2820 | 2014-05-05 | 252,348,943 | -4,000 | 39.9539 | 631,600,000 | 2014-04-30 |
| 2821 | 2014-05-02 | 252,352,943 | 212,000 | 39.9546 | 631,600,000 | 2014-04-30 |
| 2822 | 2014-04-30 | 252,140,943 | 2,228,000 | 39.9210 | 631,600,000 | 2014-04-30 |
| 2823 | 2014-04-29 | 249,912,943 | 290,056 | 39.5682 | 631,600,000 | 2014-03-31 |
| 2824 | 2014-04-28 | 249,622,887 | 44,000 | 39.5223 | 631,600,000 | 2014-03-31 |
| 2825 | 2014-04-25 | 249,578,887 | 98,000 | 39.5153 | 631,600,000 | 2014-03-31 |
| 2826 | 2014-04-24 | 249,480,887 | 110,000 | 39.4998 | 631,600,000 | 2014-03-31 |
| 2827 | 2014-04-23 | 249,370,887 | 328,000 | 39.4824 | 631,600,000 | 2014-03-31 |
| 2828 | 2014-04-22 | 249,042,887 | 0 | 39.4305 | 631,600,000 | 2014-03-31 |
| 2829 | 2014-04-17 | 249,042,887 | 282,000 | 39.4305 | 631,600,000 | 2014-03-31 |
| 2830 | 2014-04-16 | 248,760,887 | 468,000 | 39.3858 | 631,600,000 | 2014-03-31 |
| 2831 | 2014-04-15 | 248,292,887 | 5,568,000 | 39.3117 | 631,600,000 | 2014-03-31 |
| 2832 | 2014-04-14 | 242,724,887 | 234,000 | 38.4302 | 631,600,000 | 2014-03-31 |
| 2833 | 2014-04-11 | 242,490,887 | 0 | 38.3931 | 631,600,000 | 2014-03-31 |
| 2834 | 2014-04-10 | 242,490,887 | -2,000 | 38.3931 | 631,600,000 | 2014-03-31 |
| 2835 | 2014-04-09 | 242,492,887 | 0 | 38.3934 | 631,600,000 | 2014-03-31 |
| 2836 | 2014-04-08 | 242,492,887 | 6,000 | 38.3934 | 631,600,000 | 2014-03-31 |
| 2837 | 2014-04-07 | 242,486,887 | -36,000 | 38.3925 | 631,600,000 | 2014-03-31 |
| 2838 | 2014-04-04 | 242,522,887 | 2,000 | 38.3982 | 631,600,000 | 2014-03-31 |
| 2839 | 2014-04-03 | 242,520,887 | 0 | 38.3979 | 631,600,000 | 2014-03-31 |
| 2840 | 2014-04-02 | 242,520,887 | 0 | 38.3979 | 631,600,000 | 2014-03-31 |
| 2841 | 2014-04-01 | 242,520,887 | 0 | 38.3979 | 631,600,000 | 2014-03-31 |
| 2842 | 2014-03-31 | 242,520,887 | 16,000 | 38.3979 | 631,600,000 | 2014-03-31 |
| 2843 | 2014-03-28 | 242,504,887 | 10,000 | 38.3953 | 631,600,000 | 2014-02-28 |
| 2844 | 2014-03-27 | 242,494,887 | 82,000 | 38.3937 | 631,600,000 | 2014-02-28 |
| 2845 | 2014-03-26 | 242,412,887 | 98,000 | 38.3808 | 631,600,000 | 2014-02-28 |
| 2846 | 2014-03-25 | 242,314,887 | -72,000 | 38.3652 | 631,600,000 | 2014-02-28 |
| 2847 | 2014-03-24 | 242,386,887 | 192,000 | 38.3766 | 631,600,000 | 2014-02-28 |
| 2848 | 2014-03-21 | 242,194,887 | 108,000 | 38.3462 | 631,600,000 | 2014-02-28 |
| 2849 | 2014-03-20 | 242,086,887 | -134,000 | 38.3291 | 631,600,000 | 2014-02-28 |
| 2850 | 2014-03-19 | 242,220,887 | -1,006,000 | 38.3504 | 631,600,000 | 2014-02-28 |
| 2851 | 2014-03-18 | 243,226,887 | 20,000 | 38.5096 | 631,600,000 | 2014-02-28 |
| 2852 | 2014-03-17 | 243,206,887 | -10,000 | 38.5065 | 631,600,000 | 2014-02-28 |
| 2853 | 2014-03-14 | 243,216,887 | 112,000 | 38.5081 | 631,600,000 | 2014-02-28 |
| 2854 | 2014-03-13 | 243,104,887 | -10,000 | 38.4903 | 631,600,000 | 2014-02-28 |
| 2855 | 2014-03-12 | 243,114,887 | 70,000 | 38.4919 | 631,600,000 | 2014-02-28 |
| 2856 | 2014-03-11 | 243,044,887 | -220,000 | 38.4808 | 631,600,000 | 2014-02-28 |
| 2857 | 2014-03-10 | 243,264,887 | -20,000 | 38.5157 | 631,600,000 | 2014-02-28 |
| 2858 | 2014-03-07 | 243,284,887 | -102,000 | 38.5188 | 631,600,000 | 2014-02-28 |
| 2859 | 2014-03-06 | 243,386,887 | -50,000 | 38.5350 | 631,600,000 | 2014-02-28 |
| 2860 | 2014-03-05 | 243,436,887 | -44,000 | 38.5429 | 631,600,000 | 2014-02-28 |
| 2861 | 2014-03-04 | 243,480,887 | 17,944 | 38.5499 | 631,600,000 | 2014-02-28 |
| 2862 | 2014-03-03 | 243,462,943 | 70,000 | 38.5470 | 631,600,000 | 2014-02-28 |
| 2863 | 2014-02-28 | 243,392,943 | -16,000 | 38.5359 | 631,600,000 | 2014-02-28 |
| 2864 | 2014-02-27 | 243,408,943 | -2,190,000 | 38.5385 | 631,600,000 | 2014-01-31 |
| 2865 | 2014-02-26 | 245,598,943 | -2,000 | 38.8852 | 631,600,000 | 2014-01-31 |
| 2866 | 2014-02-25 | 245,600,943 | 0 | 38.8855 | 631,600,000 | 2014-01-31 |
| 2867 | 2014-02-24 | 245,600,943 | -22,000 | 38.8855 | 631,600,000 | 2014-01-31 |
| 2868 | 2014-02-21 | 245,622,943 | -24,000 | 38.8890 | 631,600,000 | 2014-01-31 |
| 2869 | 2014-02-20 | 245,646,943 | -48,000 | 38.8928 | 631,600,000 | 2014-01-31 |
| 2870 | 2014-02-19 | 245,694,943 | 1,301,221 | 38.9004 | 631,600,000 | 2014-01-31 |
| 2871 | 2014-02-18 | 244,393,722 | 776,779 | 38.6944 | 631,600,000 | 2014-01-31 |
| 2872 | 2014-02-17 | 243,616,943 | -1,440,000 | 38.5714 | 631,600,000 | 2014-01-31 |
| 2873 | 2014-02-14 | 245,056,943 | -2,000 | 38.7994 | 631,600,000 | 2014-01-31 |
| 2874 | 2014-02-13 | 245,058,943 | 16,000 | 38.7997 | 631,600,000 | 2014-01-31 |
| 2875 | 2014-02-12 | 245,042,943 | 2,000 | 38.7972 | 631,600,000 | 2014-01-31 |
| 2876 | 2014-02-11 | 245,040,943 | 0 | 38.7969 | 631,600,000 | 2014-01-31 |
| 2877 | 2014-02-10 | 245,040,943 | 0 | 38.7969 | 631,600,000 | 2014-01-31 |
| 2878 | 2014-02-07 | 245,040,943 | 0 | 38.7969 | 631,600,000 | 2014-01-31 |
| 2879 | 2014-02-06 | 245,040,943 | 0 | 38.7969 | 631,600,000 | 2014-01-31 |
| 2880 | 2014-02-05 | 245,040,943 | 0 | 38.7969 | 631,600,000 | 2014-01-31 |
| 2881 | 2014-02-04 | 245,040,943 | 0 | 38.7969 | 631,600,000 | 2014-01-31 |
| 2882 | 2014-01-30 | 245,040,943 | 0 | 38.7969 | 631,600,000 | 2013-12-31 |
| 2883 | 2014-01-29 | 245,040,943 | -14,000 | 38.7969 | 631,600,000 | 2013-12-31 |
| 2884 | 2014-01-28 | 245,054,943 | 0 | 38.7991 | 631,600,000 | 2013-12-31 |
| 2885 | 2014-01-27 | 245,054,943 | 0 | 38.7991 | 631,600,000 | 2013-12-31 |
| 2886 | 2014-01-24 | 245,054,943 | -36,000 | 38.7991 | 631,600,000 | 2013-12-31 |
| 2887 | 2014-01-23 | 245,090,943 | 0 | 38.8048 | 631,600,000 | 2013-12-31 |
| 2888 | 2014-01-22 | 245,090,943 | 0 | 38.8048 | 631,600,000 | 2013-12-31 |
| 2889 | 2014-01-21 | 245,090,943 | 6,000 | 38.8048 | 631,600,000 | 2013-12-31 |
| 2890 | 2014-01-20 | 245,084,943 | 60,000 | 38.8038 | 631,600,000 | 2013-12-31 |
| 2891 | 2014-01-17 | 245,024,943 | -2,000 | 38.7943 | 631,600,000 | 2013-12-31 |
| 2892 | 2014-01-16 | 245,026,943 | 0 | 38.7946 | 631,600,000 | 2013-12-31 |
| 2893 | 2014-01-15 | 245,026,943 | 0 | 38.7946 | 631,600,000 | 2013-12-31 |
| 2894 | 2014-01-14 | 245,026,943 | -596,000 | 38.7946 | 631,600,000 | 2013-12-31 |
| 2895 | 2014-01-13 | 245,622,943 | 0 | 38.8890 | 631,600,000 | 2013-12-31 |
| 2896 | 2014-01-10 | 245,622,943 | -18,000 | 38.8890 | 631,600,000 | 2013-12-31 |
| 2897 | 2014-01-09 | 245,640,943 | 354,000 | 38.8919 | 631,600,000 | 2013-12-31 |
| 2898 | 2014-01-08 | 245,286,943 | 16,000 | 38.8358 | 631,600,000 | 2013-12-31 |
| 2899 | 2014-01-07 | 245,270,943 | -196,000 | 38.8333 | 631,600,000 | 2013-12-31 |
| 2900 | 2014-01-06 | 245,466,943 | 54,000 | 38.8643 | 631,600,000 | 2013-12-31 |
| 2901 | 2014-01-03 | 245,412,943 | 8,000 | 38.8558 | 631,600,000 | 2013-12-31 |
| 2902 | 2014-01-02 | 245,404,943 | 0 | 38.8545 | 631,600,000 | 2013-12-31 |
| 2903 | 2013-12-31 | 245,404,943 | 0 | 38.8545 | 631,600,000 | 2013-12-31 |
| 2904 | 2013-12-30 | 245,404,943 | -72,000 | 38.8545 | 631,600,000 | 2013-11-30 |
| 2905 | 2013-12-27 | 245,476,943 | -54,000 | 38.8659 | 631,600,000 | 2013-11-30 |
| 2906 | 2013-12-24 | 245,530,943 | 0 | 38.8744 | 631,600,000 | 2013-11-30 |
| 2907 | 2013-12-23 | 245,530,943 | 12,000 | 38.8744 | 631,600,000 | 2013-11-30 |
| 2908 | 2013-12-20 | 245,518,943 | -576,000 | 38.8725 | 631,600,000 | 2013-11-30 |
| 2909 | 2013-12-19 | 246,094,943 | -4,000 | 38.9637 | 631,600,000 | 2013-11-30 |
| 2910 | 2013-12-18 | 246,098,943 | -162,000 | 38.9644 | 631,600,000 | 2013-11-30 |
| 2911 | 2013-12-17 | 246,260,943 | -6,000 | 38.9900 | 631,600,000 | 2013-11-30 |
| 2912 | 2013-12-16 | 246,266,943 | 91,883 | 38.9910 | 631,600,000 | 2013-11-30 |
| 2913 | 2013-12-13 | 246,175,060 | 32,000 | 38.9764 | 631,600,000 | 2013-11-30 |
| 2914 | 2013-12-12 | 246,143,060 | 52,000 | 38.9714 | 631,600,000 | 2013-11-30 |
| 2915 | 2013-12-11 | 246,091,060 | -16,000 | 38.9631 | 631,600,000 | 2013-11-30 |
| 2916 | 2013-12-10 | 246,107,060 | 72,000 | 38.9657 | 631,600,000 | 2013-11-30 |
| 2917 | 2013-12-09 | 246,035,060 | 2,000 | 38.9543 | 631,600,000 | 2013-11-30 |
| 2918 | 2013-12-06 | 246,033,060 | 20,000 | 38.9539 | 631,600,000 | 2013-11-30 |
| 2919 | 2013-12-05 | 246,013,060 | 376,000 | 38.9508 | 631,600,000 | 2013-11-30 |
| 2920 | 2013-12-04 | 245,637,060 | 84,000 | 38.8912 | 631,600,000 | 2013-11-30 |
| 2921 | 2013-12-03 | 245,553,060 | -737,020 | 38.8779 | 631,600,000 | 2013-11-30 |
| 2922 | 2013-12-02 | 246,290,080 | -24,000 | 38.9946 | 631,600,000 | 2013-11-30 |
| 2923 | 2013-11-29 | 246,314,080 | 0 | 38.9984 | 631,600,000 | 2013-10-31 |
| 2924 | 2013-11-28 | 246,314,080 | 6,000 | 38.9984 | 631,600,000 | 2013-10-31 |
| 2925 | 2013-11-27 | 246,308,080 | -48,000 | 38.9975 | 631,600,000 | 2013-10-31 |
| 2926 | 2013-11-26 | 246,356,080 | 0 | 39.0051 | 631,600,000 | 2013-10-31 |
| 2927 | 2013-11-25 | 246,356,080 | 120,000 | 39.0051 | 631,600,000 | 2013-10-31 |
| 2928 | 2013-11-22 | 246,236,080 | -90,980 | 38.9861 | 631,600,000 | 2013-10-31 |
| 2929 | 2013-11-21 | 246,327,060 | -70,000 | 39.0005 | 631,600,000 | 2013-10-31 |
| 2930 | 2013-11-20 | 246,397,060 | -62,000 | 39.0116 | 631,600,000 | 2013-10-31 |
| 2931 | 2013-11-19 | 246,459,060 | 270,000 | 39.0214 | 631,600,000 | 2013-10-31 |
| 2932 | 2013-11-18 | 246,189,060 | 78,000 | 38.9786 | 631,600,000 | 2013-10-31 |
| 2933 | 2013-11-15 | 246,111,060 | -1,406,000 | 38.9663 | 631,600,000 | 2013-10-31 |
| 2934 | 2013-11-14 | 247,517,060 | -276,000 | 39.1889 | 631,600,000 | 2013-10-31 |
| 2935 | 2013-11-13 | 247,793,060 | 1,008,000 | 39.2326 | 631,600,000 | 2013-10-31 |
| 2936 | 2013-11-12 | 246,785,060 | 324,942 | 39.0730 | 631,600,000 | 2013-10-31 |
| 2937 | 2013-11-11 | 246,460,118 | -2,362,825 | 39.0216 | 631,600,000 | 2013-10-31 |
| 2938 | 2013-11-08 | 248,822,943 | 66,675,000 | 39.3957 | 631,600,000 | 2013-10-31 |
| 2939 | 2013-11-07 | 182,147,943 | 0 | 28.8391 | 631,600,000 | 2013-10-31 |
| 2940 | 2013-11-06 | 182,147,943 | -24,000 | 28.8391 | 631,600,000 | 2013-10-31 |
| 2941 | 2013-11-05 | 182,171,943 | 60,000 | 28.8429 | 631,600,000 | 2013-10-31 |
| 2942 | 2013-11-04 | 182,111,943 | 80,000 | 28.8334 | 631,600,000 | 2013-10-31 |
| 2943 | 2013-11-01 | 182,031,943 | -26,000 | 28.8208 | 631,600,000 | 2013-10-31 |
| 2944 | 2013-10-31 | 182,057,943 | 0 | 28.8249 | 631,600,000 | 2013-10-31 |
| 2945 | 2013-10-30 | 182,057,943 | 0 | 29.0762 | 626,140,000 | 2013-09-30 |
| 2946 | 2013-10-29 | 182,057,943 | -70,000 | 29.0762 | 626,140,000 | 2013-09-30 |
| 2947 | 2013-10-28 | 182,127,943 | -4,000 | 29.0874 | 626,140,000 | 2013-09-30 |
| 2948 | 2013-10-25 | 182,131,943 | -36,000 | 29.0881 | 626,140,000 | 2013-09-30 |
| 2949 | 2013-10-24 | 182,167,943 | -530,000 | 29.0938 | 626,140,000 | 2013-09-30 |
| 2950 | 2013-10-23 | 182,697,943 | -410,000 | 29.1784 | 626,140,000 | 2013-09-30 |
| 2951 | 2013-10-22 | 183,107,943 | -270,000 | 29.2439 | 626,140,000 | 2013-09-30 |
| 2952 | 2013-10-21 | 183,377,943 | -944,000 | 29.2871 | 626,140,000 | 2013-09-30 |
| 2953 | 2013-10-18 | 184,321,943 | -36,000 | 29.4378 | 626,140,000 | 2013-09-30 |
| 2954 | 2013-10-17 | 184,357,943 | 82,000 | 29.4436 | 626,140,000 | 2013-09-30 |
| 2955 | 2013-10-16 | 184,275,943 | -16,000 | 29.4305 | 626,140,000 | 2013-09-30 |
| 2956 | 2013-10-15 | 184,291,943 | -316,148 | 29.4330 | 626,140,000 | 2013-09-30 |
| 2957 | 2013-10-11 | 184,608,091 | -14,000 | 29.4835 | 626,140,000 | 2013-09-30 |
| 2958 | 2013-10-10 | 184,622,091 | 428,000 | 29.4858 | 626,140,000 | 2013-09-30 |
| 2959 | 2013-10-09 | 184,194,091 | 0 | 29.4174 | 626,140,000 | 2013-09-30 |
| 2960 | 2013-10-08 | 184,194,091 | 12,000 | 29.4174 | 626,140,000 | 2013-09-30 |
| 2961 | 2013-10-07 | 184,182,091 | -200,000 | 29.4155 | 626,140,000 | 2013-09-30 |
| 2962 | 2013-10-04 | 184,382,091 | -60,000 | 29.4474 | 626,140,000 | 2013-09-30 |
| 2963 | 2013-10-03 | 184,442,091 | -710,000 | 29.4570 | 626,140,000 | 2013-09-30 |
| 2964 | 2013-10-02 | 185,152,091 | -730,000 | 29.5704 | 626,140,000 | 2013-09-30 |
| 2965 | 2013-09-30 | 185,882,091 | 0 | 29.6870 | 626,140,000 | 2013-09-30 |
| 2966 | 2013-09-27 | 185,882,091 | 10,000 | 29.6870 | 626,140,000 | 2013-08-31 |
| 2967 | 2013-09-26 | 185,872,091 | 0 | 29.6854 | 626,140,000 | 2013-08-31 |
| 2968 | 2013-09-25 | 185,872,091 | -2,960,000 | 29.6854 | 626,140,000 | 2013-08-31 |
| 2969 | 2013-09-24 | 188,832,091 | 44,000 | 30.1581 | 626,140,000 | 2013-08-31 |
| 2970 | 2013-09-23 | 188,788,091 | -6,000 | 30.1511 | 626,140,000 | 2013-08-31 |
| 2971 | 2013-09-19 | 188,794,091 | -20,000 | 30.1521 | 626,140,000 | 2013-08-31 |
| 2972 | 2013-09-18 | 188,814,091 | 62,000 | 30.1553 | 626,140,000 | 2013-08-31 |
| 2973 | 2013-09-17 | 188,752,091 | -439,609 | 30.1453 | 626,140,000 | 2013-08-31 |
| 2974 | 2013-09-16 | 189,191,700 | -648,000 | 30.2156 | 626,140,000 | 2013-08-31 |
| 2975 | 2013-09-13 | 189,839,700 | 964,000 | 30.3191 | 626,140,000 | 2013-08-31 |
| 2976 | 2013-09-12 | 188,875,700 | -14,000 | 30.1651 | 626,140,000 | 2013-08-31 |
| 2977 | 2013-09-11 | 188,889,700 | 49,168,000 | 30.1673 | 626,140,000 | 2013-08-31 |
| 2978 | 2013-09-10 | 139,721,700 | 138,000 | 22.3148 | 626,140,000 | 2013-08-31 |
| 2979 | 2013-09-09 | 139,583,700 | -16,218,300 | 22.2927 | 626,140,000 | 2013-08-31 |
| 2980 | 2013-09-06 | 155,802,000 | 2,000 | 24.8829 | 626,140,000 | 2013-08-31 |
| 2981 | 2013-09-05 | 155,800,000 | 0 | 24.8826 | 626,140,000 | 2013-08-31 |
| 2982 | 2013-09-04 | 155,800,000 | 6,000 | 24.8826 | 626,140,000 | 2013-08-31 |
| 2983 | 2013-09-03 | 155,794,000 | 50,000 | 24.8817 | 626,140,000 | 2013-08-31 |
| 2984 | 2013-09-02 | 155,744,000 | 0 | 24.8737 | 626,140,000 | 2013-08-31 |
| 2985 | 2013-08-30 | 155,744,000 | 0 | 24.8737 | 626,140,000 | 2013-07-31 |
| 2986 | 2013-08-29 | 155,744,000 | 30,000 | 24.8737 | 626,140,000 | 2013-07-31 |
| 2987 | 2013-08-28 | 155,714,000 | 390,000 | 24.8689 | 626,140,000 | 2013-07-31 |
| 2988 | 2013-08-27 | 155,324,000 | 24,000 | 24.8066 | 626,140,000 | 2013-07-31 |
| 2989 | 2013-08-26 | 155,300,000 | 78,000 | 24.8028 | 626,140,000 | 2013-07-31 |
| 2990 | 2013-08-23 | 155,222,000 | 208,000 | 24.7903 | 626,140,000 | 2013-07-31 |
| 2991 | 2013-08-22 | 155,014,000 | -4,000 | 24.7571 | 626,140,000 | 2013-07-31 |
| 2992 | 2013-08-21 | 155,018,000 | -1,240,000 | 24.7577 | 626,140,000 | 2013-07-31 |
| 2993 | 2013-08-20 | 156,258,000 | -128,000 | 24.9558 | 626,140,000 | 2013-07-31 |
| 2994 | 2013-08-19 | 156,386,000 | -586,000 | 24.9762 | 626,140,000 | 2013-07-31 |
| 2995 | 2013-08-16 | 156,972,000 | -682,000 | 25.0698 | 626,140,000 | 2013-07-31 |
| 2996 | 2013-08-15 | 157,654,000 | -548,000 | 25.1787 | 626,140,000 | 2013-07-31 |
| 2997 | 2013-08-14 | 158,202,000 | 0 | 25.2662 | 626,140,000 | 2013-07-31 |
| 2998 | 2013-08-13 | 158,202,000 | -236,000 | 25.2662 | 626,140,000 | 2013-07-31 |
| 2999 | 2013-08-12 | 158,438,000 | -10,000 | 25.3039 | 626,140,000 | 2013-07-31 |
| 3000 | 2013-08-09 | 158,448,000 | 120,000 | 25.3055 | 626,140,000 | 2013-07-31 |
| 3001 | 2013-08-08 | 158,328,000 | 52,000 | 25.2864 | 626,140,000 | 2013-07-31 |
| 3002 | 2013-08-07 | 158,276,000 | -1,050,000 | 25.2781 | 626,140,000 | 2013-07-31 |
| 3003 | 2013-08-06 | 159,326,000 | -112,000 | 25.4457 | 626,140,000 | 2013-07-31 |
| 3004 | 2013-08-05 | 159,438,000 | 0 | 25.4636 | 626,140,000 | 2013-07-31 |
| 3005 | 2013-08-02 | 159,438,000 | 30,000 | 25.4636 | 626,140,000 | 2013-07-31 |
| 3006 | 2013-08-01 | 159,408,000 | 82,000 | 25.4588 | 626,140,000 | 2013-07-31 |
| 3007 | 2013-07-31 | 159,326,000 | 50,000 | 25.4457 | 626,140,000 | 2013-07-31 |
| 3008 | 2013-07-30 | 159,276,000 | 98,000 | 25.4378 | 626,140,000 | 2013-06-30 |
| 3009 | 2013-07-29 | 159,178,000 | 4,000 | 25.4221 | 626,140,000 | 2013-06-30 |
| 3010 | 2013-07-26 | 159,174,000 | 0 | 25.4215 | 626,140,000 | 2013-06-30 |
| 3011 | 2013-07-25 | 159,174,000 | 76,000 | 25.4215 | 626,140,000 | 2013-06-30 |
| 3012 | 2013-07-24 | 159,098,000 | -22,000 | 25.4093 | 626,140,000 | 2013-06-30 |
| 3013 | 2013-07-23 | 159,120,000 | 820,000 | 25.4128 | 626,140,000 | 2013-06-30 |
| 3014 | 2013-07-22 | 158,300,000 | 166,000 | 25.2819 | 626,140,000 | 2013-06-30 |
| 3015 | 2013-07-19 | 158,134,000 | -212,000 | 25.2554 | 626,140,000 | 2013-06-30 |
| 3016 | 2013-07-18 | 158,346,000 | 106,000 | 25.2892 | 626,140,000 | 2013-06-30 |
| 3017 | 2013-07-17 | 158,240,000 | 26,000 | 25.2723 | 626,140,000 | 2013-06-30 |
| 3018 | 2013-07-16 | 158,214,000 | 164,000 | 25.2682 | 626,140,000 | 2013-06-30 |
| 3019 | 2013-07-15 | 158,050,000 | 684,000 | 25.2420 | 626,140,000 | 2013-06-30 |
| 3020 | 2013-07-12 | 157,366,000 | 128,000 | 25.1327 | 626,140,000 | 2013-06-30 |
| 3021 | 2013-07-11 | 157,238,000 | 236,000 | 25.1123 | 626,140,000 | 2013-06-30 |
| 3022 | 2013-07-10 | 157,002,000 | 56,000 | 25.0746 | 626,140,000 | 2013-06-30 |
| 3023 | 2013-07-09 | 156,946,000 | 200,000 | 25.0656 | 626,140,000 | 2013-06-30 |
| 3024 | 2013-07-08 | 156,746,000 | 302,000 | 25.0337 | 626,140,000 | 2013-06-30 |
| 3025 | 2013-07-05 | 156,444,000 | 722,000 | 24.9855 | 626,140,000 | 2013-06-30 |
| 3026 | 2013-07-04 | 155,722,000 | -786,000 | 24.8702 | 626,140,000 | 2013-06-30 |
| 3027 | 2013-07-03 | 156,508,000 | 364,000 | 24.9957 | 626,140,000 | 2013-06-30 |
| 3028 | 2013-07-02 | 156,144,000 | -42,000 | 24.9376 | 626,140,000 | 2013-06-30 |
| 3029 | 2013-06-28 | 156,186,000 | 40,000 | 24.9443 | 626,140,000 | 2013-05-31 |
| 3030 | 2013-06-27 | 156,146,000 | 256,000 | 24.9379 | 626,140,000 | 2013-05-31 |
| 3031 | 2013-06-26 | 155,890,000 | 524,000 | 24.8970 | 626,140,000 | 2013-05-31 |
| 3032 | 2013-06-25 | 155,366,000 | 510,000 | 24.8133 | 626,140,000 | 2013-05-31 |
| 3033 | 2013-06-24 | 154,856,000 | 328,000 | 24.7318 | 626,140,000 | 2013-05-31 |
| 3034 | 2013-06-21 | 154,528,000 | 612,000 | 24.6795 | 626,140,000 | 2013-05-31 |
| 3035 | 2013-06-20 | 153,916,000 | 1,070,000 | 24.5817 | 626,140,000 | 2013-05-31 |
| 3036 | 2013-06-19 | 152,846,000 | 550,000 | 24.4108 | 626,140,000 | 2013-05-31 |
| 3037 | 2013-06-18 | 152,296,000 | -322,000 | 24.3230 | 626,140,000 | 2013-05-31 |
| 3038 | 2013-06-17 | 152,618,000 | 176,000 | 24.3744 | 626,140,000 | 2013-05-31 |
| 3039 | 2013-06-14 | 152,442,000 | 136,000 | 24.3463 | 626,140,000 | 2013-05-31 |
| 3040 | 2013-06-13 | 152,306,000 | 178,000 | 24.3246 | 626,140,000 | 2013-05-31 |
| 3041 | 2013-06-11 | 152,128,000 | -234,000 | 24.2962 | 626,140,000 | 2013-05-31 |
| 3042 | 2013-06-10 | 152,362,000 | -16,000 | 24.3335 | 626,140,000 | 2013-05-31 |
| 3043 | 2013-06-07 | 152,378,000 | 115,000 | 24.3361 | 626,140,000 | 2013-05-31 |
| 3044 | 2013-06-06 | 152,263,000 | 14,851,400 | 24.3177 | 626,140,000 | 2013-05-31 |
| 3045 | 2013-06-05 | 137,411,600 | 128,000 | 21.9458 | 626,140,000 | 2013-05-31 |
| 3046 | 2013-06-04 | 137,283,600 | 585,000 | 21.9254 | 626,140,000 | 2013-05-31 |
| 3047 | 2013-06-03 | 136,698,600 | 696,000 | 21.8320 | 626,140,000 | 2013-05-31 |
| 3048 | 2013-05-31 | 136,002,600 | -24,000 | 21.7208 | 626,140,000 | 2013-05-31 |
| 3049 | 2013-05-30 | 136,026,600 | -14,000 | 21.7246 | 626,140,000 | 2013-04-30 |
| 3050 | 2013-05-29 | 136,040,600 | 100,000 | 21.7269 | 626,140,000 | 2013-04-30 |
| 3051 | 2013-05-28 | 135,940,600 | 50,000 | 21.7109 | 626,140,000 | 2013-04-30 |
| 3052 | 2013-05-27 | 135,890,600 | -72,000 | 21.7029 | 626,140,000 | 2013-04-30 |
| 3053 | 2013-05-24 | 135,962,600 | 98,000 | 21.7144 | 626,140,000 | 2013-04-30 |
| 3054 | 2013-05-23 | 135,864,600 | 50,000 | 21.6988 | 626,140,000 | 2013-04-30 |
| 3055 | 2013-05-22 | 135,814,600 | -428,000 | 21.6908 | 626,140,000 | 2013-04-30 |
| 3056 | 2013-05-21 | 136,242,600 | 4,000 | 21.7591 | 626,140,000 | 2013-04-30 |
| 3057 | 2013-05-20 | 136,238,600 | 334,000 | 21.7585 | 626,140,000 | 2013-04-30 |
| 3058 | 2013-05-16 | 135,904,600 | 14,000 | 21.7051 | 626,140,000 | 2013-04-30 |
| 3059 | 2013-05-15 | 135,890,600 | 790,000 | 21.7029 | 626,140,000 | 2013-04-30 |
| 3060 | 2013-05-14 | 135,100,600 | 194,000 | 21.5767 | 626,140,000 | 2013-04-30 |
| 3061 | 2013-05-13 | 134,906,600 | 414,000 | 21.5458 | 626,140,000 | 2013-04-30 |
| 3062 | 2013-05-10 | 134,492,600 | 70,000 | 21.4796 | 626,140,000 | 2013-04-30 |
| 3063 | 2013-05-09 | 134,422,600 | 336,000 | 21.4685 | 626,140,000 | 2013-04-30 |
| 3064 | 2013-05-08 | 134,086,600 | 160,000 | 21.4148 | 626,140,000 | 2013-04-30 |
| 3065 | 2013-05-07 | 133,926,600 | 288,000 | 21.3892 | 626,140,000 | 2013-04-30 |
| 3066 | 2013-05-06 | 133,638,600 | 92,000 | 21.3432 | 626,140,000 | 2013-04-30 |
| 3067 | 2013-05-03 | 133,546,600 | 650,000 | 21.3286 | 626,140,000 | 2013-04-30 |
| 3068 | 2013-05-02 | 132,896,600 | 50,000 | 21.2247 | 626,140,000 | 2013-04-30 |
| 3069 | 2013-04-30 | 132,846,600 | -110,000 | 21.2168 | 626,140,000 | 2013-04-30 |
| 3070 | 2013-04-29 | 132,956,600 | 0 | 21.2343 | 626,140,000 | 2013-03-31 |
| 3071 | 2013-04-26 | 132,956,600 | -15,001,400 | 21.2343 | 626,140,000 | 2013-03-31 |
| 3072 | 2013-04-25 | 147,958,000 | 40,000 | 23.6302 | 626,140,000 | 2013-03-31 |
| 3073 | 2013-04-24 | 147,918,000 | 0 | 23.6238 | 626,140,000 | 2013-03-31 |
| 3074 | 2013-04-23 | 147,918,000 | -42,000 | 23.6238 | 626,140,000 | 2013-03-31 |
| 3075 | 2013-04-22 | 147,960,000 | -196,000 | 23.6305 | 626,140,000 | 2013-03-31 |
| 3076 | 2013-04-19 | 148,156,000 | -882,000 | 23.6618 | 626,140,000 | 2013-03-31 |
| 3077 | 2013-04-18 | 149,038,000 | 242,000 | 23.8027 | 626,140,000 | 2013-03-31 |
| 3078 | 2013-04-17 | 148,796,000 | -22,000 | 23.7640 | 626,140,000 | 2013-03-31 |
| 3079 | 2013-04-16 | 148,818,000 | -12,000 | 23.7675 | 626,140,000 | 2013-03-31 |
| 3080 | 2013-04-15 | 148,830,000 | -38,000 | 23.7694 | 626,140,000 | 2013-03-31 |
| 3081 | 2013-04-12 | 148,868,000 | 72,000 | 23.7755 | 626,140,000 | 2013-03-31 |
| 3082 | 2013-04-11 | 148,796,000 | -154,000 | 23.7640 | 626,140,000 | 2013-03-31 |
| 3083 | 2013-04-10 | 148,950,000 | 20,000 | 23.7886 | 626,140,000 | 2013-03-31 |
| 3084 | 2013-04-09 | 148,930,000 | 130,000 | 23.7854 | 626,140,000 | 2013-03-31 |
| 3085 | 2013-04-08 | 148,800,000 | -90,000 | 23.7647 | 626,140,000 | 2013-03-31 |
| 3086 | 2013-04-05 | 148,890,000 | 920,000 | 23.7790 | 626,140,000 | 2013-03-31 |
| 3087 | 2013-04-03 | 147,970,000 | 0 | 23.6321 | 626,140,000 | 2013-03-31 |
| 3088 | 2013-04-02 | 147,970,000 | -2,000 | 23.6321 | 626,140,000 | 2013-03-31 |
| 3089 | 2013-03-28 | 147,972,000 | -10,000 | 23.6324 | 626,140,000 | 2013-02-28 |
| 3090 | 2013-03-27 | 147,982,000 | 50,000 | 23.6340 | 626,140,000 | 2013-02-28 |
| 3091 | 2013-03-26 | 147,932,000 | -262,000 | 23.6260 | 626,140,000 | 2013-02-28 |
| 3092 | 2013-03-25 | 148,194,000 | -186,000 | 23.6679 | 626,140,000 | 2013-02-28 |
| 3093 | 2013-03-22 | 148,380,000 | -96,000 | 23.6976 | 626,140,000 | 2013-02-28 |
| 3094 | 2013-03-21 | 148,476,000 | -108,000 | 23.7129 | 626,140,000 | 2013-02-28 |
| 3095 | 2013-03-20 | 148,584,000 | -182,000 | 23.7302 | 626,140,000 | 2013-02-28 |
| 3096 | 2013-03-19 | 148,766,000 | 40,000 | 23.7592 | 626,140,000 | 2013-02-28 |
| 3097 | 2013-03-18 | 148,726,000 | -92,000 | 23.7528 | 626,140,000 | 2013-02-28 |
| 3098 | 2013-03-15 | 148,818,000 | -10,000 | 23.7675 | 626,140,000 | 2013-02-28 |
| 3099 | 2013-03-14 | 148,828,000 | 40,000 | 23.7691 | 626,140,000 | 2013-02-28 |
| 3100 | 2013-03-13 | 148,788,000 | -20,000 | 23.7627 | 626,140,000 | 2013-02-28 |
| 3101 | 2013-03-12 | 148,808,000 | -114,000 | 23.7659 | 626,140,000 | 2013-02-28 |
| 3102 | 2013-03-11 | 148,922,000 | 360,000 | 23.7841 | 626,140,000 | 2013-02-28 |
| 3103 | 2013-03-08 | 148,562,000 | 192,000 | 23.7266 | 626,140,000 | 2013-02-28 |
| 3104 | 2013-03-07 | 148,370,000 | 100,000 | 23.6960 | 626,140,000 | 2013-02-28 |
| 3105 | 2013-03-06 | 148,270,000 | 0 | 23.6800 | 626,140,000 | 2013-02-28 |
| 3106 | 2013-03-05 | 148,270,000 | 0 | 23.6800 | 626,140,000 | 2013-02-28 |
| 3107 | 2013-03-04 | 148,270,000 | 12,000 | 23.6800 | 626,140,000 | 2013-02-28 |
| 3108 | 2013-03-01 | 148,258,000 | 72,000 | 23.6781 | 626,140,000 | 2013-02-28 |
| 3109 | 2013-02-28 | 148,186,000 | 66,000 | 23.6666 | 626,140,000 | 2013-02-28 |
| 3110 | 2013-02-27 | 148,120,000 | 0 | 23.6561 | 626,140,000 | 2013-01-31 |
| 3111 | 2013-02-26 | 148,120,000 | -12,000 | 23.6561 | 626,140,000 | 2013-01-31 |
| 3112 | 2013-02-25 | 148,132,000 | 0 | 23.6580 | 626,140,000 | 2013-01-31 |
| 3113 | 2013-02-22 | 148,132,000 | 0 | 23.6580 | 626,140,000 | 2013-01-31 |
| 3114 | 2013-02-21 | 148,132,000 | 0 | 23.6580 | 626,140,000 | 2013-01-31 |
| 3115 | 2013-02-20 | 148,132,000 | 2,030,000 | 23.6580 | 626,140,000 | 2013-01-31 |
| 3116 | 2013-02-19 | 146,102,000 | -30,000 | 23.3338 | 626,140,000 | 2013-01-31 |
| 3117 | 2013-02-18 | 146,132,000 | 0 | 23.3386 | 626,140,000 | 2013-01-31 |
| 3118 | 2013-02-15 | 146,132,000 | 28,000 | 23.3386 | 626,140,000 | 2013-01-31 |
| 3119 | 2013-02-14 | 146,104,000 | 86,000 | 23.3341 | 626,140,000 | 2013-01-31 |
| 3120 | 2013-02-08 | 146,018,000 | 2,000 | 23.3203 | 626,140,000 | 2013-01-31 |
| 3121 | 2013-02-07 | 146,016,000 | -130,000 | 23.3200 | 626,140,000 | 2013-01-31 |
| 3122 | 2013-02-06 | 146,146,000 | -112,000 | 23.3408 | 626,140,000 | 2013-01-31 |
| 3123 | 2013-02-05 | 146,258,000 | 0 | 23.3587 | 626,140,000 | 2013-01-31 |
| 3124 | 2013-02-04 | 146,258,000 | 0 | 23.3587 | 626,140,000 | 2013-01-31 |
| 3125 | 2013-02-01 | 146,258,000 | 230,000 | 23.3587 | 626,140,000 | 2013-01-31 |
| 3126 | 2013-01-31 | 146,028,000 | -10,000 | 23.3219 | 626,140,000 | 2013-01-31 |
| 3127 | 2013-01-30 | 146,038,000 | 0 | 23.3235 | 626,140,000 | 2012-12-31 |
| 3128 | 2013-01-29 | 146,038,000 | -296,000 | 23.3235 | 626,140,000 | 2012-12-31 |
| 3129 | 2013-01-28 | 146,334,000 | 72,000 | 23.3708 | 626,140,000 | 2012-12-31 |
| 3130 | 2013-01-25 | 146,262,000 | -40,000 | 23.3593 | 626,140,000 | 2012-12-31 |
| 3131 | 2013-01-24 | 146,302,000 | 98,000 | 23.3657 | 626,140,000 | 2012-12-31 |
| 3132 | 2013-01-23 | 146,204,000 | 90,000 | 23.3500 | 626,140,000 | 2012-12-31 |
| 3133 | 2013-01-22 | 146,114,000 | 180,000 | 23.3357 | 626,140,000 | 2012-12-31 |
| 3134 | 2013-01-21 | 145,934,000 | 2,000 | 23.3069 | 626,140,000 | 2012-12-31 |
| 3135 | 2013-01-18 | 145,932,000 | -20,000 | 23.3066 | 626,140,000 | 2012-12-31 |
| 3136 | 2013-01-17 | 145,952,000 | 50,000 | 23.3098 | 626,140,000 | 2012-12-31 |
| 3137 | 2013-01-16 | 145,902,000 | 118,000 | 23.3018 | 626,140,000 | 2012-12-31 |
| 3138 | 2013-01-15 | 145,784,000 | 386,000 | 23.2830 | 626,140,000 | 2012-12-31 |
| 3139 | 2013-01-14 | 145,398,000 | 464,000 | 23.2213 | 626,140,000 | 2012-12-31 |
| 3140 | 2013-01-11 | 144,934,000 | 182,000 | 23.1472 | 626,140,000 | 2012-12-31 |
| 3141 | 2013-01-10 | 144,752,000 | 632,000 | 23.1182 | 626,140,000 | 2012-12-31 |
| 3142 | 2013-01-09 | 144,120,000 | 136,000 | 23.0172 | 626,140,000 | 2012-12-31 |
| 3143 | 2013-01-08 | 143,984,000 | -20,000 | 22.9955 | 626,140,000 | 2012-12-31 |
| 3144 | 2013-01-07 | 144,004,000 | 194,000 | 22.9987 | 626,140,000 | 2012-12-31 |
| 3145 | 2013-01-04 | 143,810,000 | 4,000 | 22.9677 | 626,140,000 | 2012-12-31 |
| 3146 | 2013-01-03 | 143,806,000 | 20,000 | 22.9671 | 626,140,000 | 2012-12-31 |
| 3147 | 2013-01-02 | 143,786,000 | 22,000 | 22.9639 | 626,140,000 | 2012-12-31 |
| 3148 | 2012-12-31 | 143,764,000 | 0 | 22.9604 | 626,140,000 | 2012-12-31 |
| 3149 | 2012-12-28 | 143,764,000 | 168,000 | 22.9604 | 626,140,000 | 2012-11-30 |
| 3150 | 2012-12-27 | 143,596,000 | 0 | 22.9335 | 626,140,000 | 2012-11-30 |
| 3151 | 2012-12-24 | 143,596,000 | 0 | 22.9335 | 626,140,000 | 2012-11-30 |
| 3152 | 2012-12-21 | 143,596,000 | 0 | 22.9335 | 626,140,000 | 2012-11-30 |
| 3153 | 2012-12-20 | 143,596,000 | 2,000 | 22.9335 | 626,140,000 | 2012-11-30 |
| 3154 | 2012-12-19 | 143,594,000 | 0 | 22.9332 | 626,140,000 | 2012-11-30 |
| 3155 | 2012-12-18 | 143,594,000 | 0 | 22.9332 | 626,140,000 | 2012-11-30 |
| 3156 | 2012-12-17 | 143,594,000 | -18,000 | 22.9332 | 626,140,000 | 2012-11-30 |
| 3157 | 2012-12-14 | 143,612,000 | 20,000 | 22.9361 | 626,140,000 | 2012-11-30 |
| 3158 | 2012-12-13 | 143,592,000 | -2,000 | 22.9329 | 626,140,000 | 2012-11-30 |
| 3159 | 2012-12-12 | 143,594,000 | 28,000 | 22.9332 | 626,140,000 | 2012-11-30 |
| 3160 | 2012-12-11 | 143,566,000 | 220,000 | 22.9287 | 626,140,000 | 2012-11-30 |
| 3161 | 2012-12-10 | 143,346,000 | 200,000 | 22.8936 | 626,140,000 | 2012-11-30 |
| 3162 | 2012-12-07 | 143,146,000 | 618,000 | 22.8617 | 626,140,000 | 2012-11-30 |
| 3163 | 2012-12-06 | 142,528,000 | 0 | 22.7630 | 626,140,000 | 2012-11-30 |
| 3164 | 2012-12-05 | 142,528,000 | 3,440,000 | 22.7630 | 626,140,000 | 2012-11-30 |
| 3165 | 2012-12-04 | 139,088,000 | 0 | 22.2136 | 626,140,000 | 2012-11-30 |
| 3166 | 2012-12-03 | 139,088,000 | 18,000 | 22.2136 | 626,140,000 | 2012-11-30 |
| 3167 | 2012-11-30 | 139,070,000 | 122,000 | 22.2107 | 626,140,000 | 2012-11-30 |
| 3168 | 2012-11-29 | 138,948,000 | 0 | 22.3210 | 622,500,000 | 2012-10-31 |
| 3169 | 2012-11-28 | 138,948,000 | 8,000 | 22.3210 | 622,500,000 | 2012-10-31 |
| 3170 | 2012-11-27 | 138,940,000 | -16,000 | 22.3197 | 622,500,000 | 2012-10-31 |
| 3171 | 2012-11-26 | 138,956,000 | 76,000 | 22.3222 | 622,500,000 | 2012-10-31 |
| 3172 | 2012-11-23 | 138,880,000 | 0 | 22.3100 | 622,500,000 | 2012-10-31 |
| 3173 | 2012-11-22 | 138,880,000 | 100,000 | 22.3100 | 622,500,000 | 2012-10-31 |
| 3174 | 2012-11-21 | 138,780,000 | 2,000 | 22.2940 | 622,500,000 | 2012-10-31 |
| 3175 | 2012-11-20 | 138,778,000 | 0 | 22.2937 | 622,500,000 | 2012-10-31 |
| 3176 | 2012-11-19 | 138,778,000 | 0 | 22.2937 | 622,500,000 | 2012-10-31 |
| 3177 | 2012-11-16 | 138,778,000 | 0 | 22.2937 | 622,500,000 | 2012-10-31 |
| 3178 | 2012-11-15 | 138,778,000 | -222,000 | 22.2937 | 622,500,000 | 2012-10-31 |
| 3179 | 2012-11-14 | 139,000,000 | 158,000 | 22.3293 | 622,500,000 | 2012-10-31 |
| 3180 | 2012-11-13 | 138,842,000 | -8,000 | 22.3039 | 622,500,000 | 2012-10-31 |
| 3181 | 2012-11-12 | 138,850,000 | 0 | 22.3052 | 622,500,000 | 2012-10-31 |
| 3182 | 2012-11-09 | 138,850,000 | -178,000 | 22.3052 | 622,500,000 | 2012-10-31 |
| 3183 | 2012-11-08 | 139,028,000 | 0 | 22.3338 | 622,500,000 | 2012-10-31 |
| 3184 | 2012-11-07 | 139,028,000 | 60,000 | 22.3338 | 622,500,000 | 2012-10-31 |
| 3185 | 2012-11-06 | 138,968,000 | 0 | 22.3242 | 622,500,000 | 2012-10-31 |
| 3186 | 2012-11-05 | 138,968,000 | -154,000 | 22.3242 | 622,500,000 | 2012-10-31 |
| 3187 | 2012-11-02 | 139,122,000 | 0 | 22.3489 | 622,500,000 | 2012-10-31 |
| 3188 | 2012-11-01 | 139,122,000 | 70,000 | 22.3489 | 622,500,000 | 2012-10-31 |
| 3189 | 2012-10-31 | 139,052,000 | 34,000 | 22.3377 | 622,500,000 | 2012-10-31 |
| 3190 | 2012-10-30 | 139,018,000 | 6,000 | 22.3322 | 622,500,000 | 2012-09-30 |
| 3191 | 2012-10-29 | 139,012,000 | 30,000 | 22.3312 | 622,500,000 | 2012-09-30 |
| 3192 | 2012-10-26 | 138,982,000 | 78,000 | 22.3264 | 622,500,000 | 2012-09-30 |
| 3193 | 2012-10-25 | 138,904,000 | 0 | 22.3139 | 622,500,000 | 2012-09-30 |
| 3194 | 2012-10-24 | 138,904,000 | 0 | 22.3139 | 622,500,000 | 2012-09-30 |
| 3195 | 2012-10-22 | 138,904,000 | 170,000 | 22.3139 | 622,500,000 | 2012-09-30 |
| 3196 | 2012-10-19 | 138,734,000 | 40,000 | 22.2866 | 622,500,000 | 2012-09-30 |
| 3197 | 2012-10-18 | 138,694,000 | 20,000 | 22.2802 | 622,500,000 | 2012-09-30 |
| 3198 | 2012-10-17 | 138,674,000 | 100,000 | 22.2769 | 622,500,000 | 2012-09-30 |
| 3199 | 2012-10-16 | 138,574,000 | 150,000 | 22.2609 | 622,500,000 | 2012-09-30 |
| 3200 | 2012-10-15 | 138,424,000 | 20,000 | 22.2368 | 622,500,000 | 2012-09-30 |
| 3201 | 2012-10-12 | 138,404,000 | 0 | 22.2336 | 622,500,000 | 2012-09-30 |
| 3202 | 2012-10-11 | 138,404,000 | 100,000 | 22.2336 | 622,500,000 | 2012-09-30 |
| 3203 | 2012-10-10 | 138,304,000 | 5,918,940 | 22.2175 | 622,500,000 | 2012-09-30 |
| 3204 | 2012-10-09 | 132,385,060 | 0 | 21.2667 | 622,500,000 | 2012-09-30 |
| 3205 | 2012-10-08 | 132,385,060 | 2,000 | 21.2667 | 622,500,000 | 2012-09-30 |
| 3206 | 2012-10-05 | 132,383,060 | 2,000 | 21.2664 | 622,500,000 | 2012-09-30 |
| 3207 | 2012-10-04 | 132,381,060 | 202,000 | 21.2660 | 622,500,000 | 2012-09-30 |
| 3208 | 2012-10-03 | 132,179,060 | 20,000 | 21.2336 | 622,500,000 | 2012-09-30 |
| 3209 | 2012-09-28 | 132,159,060 | 0 | 21.2304 | 622,500,000 | 2012-08-31 |
| 3210 | 2012-09-27 | 132,159,060 | 8,000 | 21.2304 | 622,500,000 | 2012-08-31 |
| 3211 | 2012-09-26 | 132,151,060 | 0 | 21.2291 | 622,500,000 | 2012-08-31 |
| 3212 | 2012-09-25 | 132,151,060 | 510,000 | 21.2291 | 622,500,000 | 2012-08-31 |
| 3213 | 2012-09-24 | 131,641,060 | 160,000 | 21.1472 | 622,500,000 | 2012-08-31 |
| 3214 | 2012-09-21 | 131,481,060 | 0 | 21.1215 | 622,500,000 | 2012-08-31 |
| 3215 | 2012-09-20 | 131,481,060 | 160,000 | 21.1215 | 622,500,000 | 2012-08-31 |
| 3216 | 2012-09-19 | 131,321,060 | 0 | 21.0958 | 622,500,000 | 2012-08-31 |
| 3217 | 2012-09-18 | 131,321,060 | 100,000 | 21.0958 | 622,500,000 | 2012-08-31 |
| 3218 | 2012-09-17 | 131,221,060 | 0 | 21.0797 | 622,500,000 | 2012-08-31 |
| 3219 | 2012-09-14 | 131,221,060 | 0 | 21.0797 | 622,500,000 | 2012-08-31 |
| 3220 | 2012-09-13 | 131,221,060 | 0 | 21.0797 | 622,500,000 | 2012-08-31 |
| 3221 | 2012-09-12 | 131,221,060 | 102,000 | 21.0797 | 622,500,000 | 2012-08-31 |
| 3222 | 2012-09-11 | 131,119,060 | -28,000 | 21.0633 | 622,500,000 | 2012-08-31 |
| 3223 | 2012-09-10 | 131,147,060 | 0 | 21.0678 | 622,500,000 | 2012-08-31 |
| 3224 | 2012-09-07 | 131,147,060 | -28,000 | 21.0678 | 622,500,000 | 2012-08-31 |
| 3225 | 2012-09-06 | 131,175,060 | 0 | 21.0723 | 622,500,000 | 2012-08-31 |
| 3226 | 2012-09-05 | 131,175,060 | 0 | 21.0723 | 622,500,000 | 2012-08-31 |
| 3227 | 2012-09-04 | 131,175,060 | 4,000 | 21.0723 | 622,500,000 | 2012-08-31 |
| 3228 | 2012-09-03 | 131,171,060 | 0 | 21.0717 | 622,500,000 | 2012-08-31 |
| 3229 | 2012-08-31 | 131,171,060 | 200,000 | 21.0717 | 622,500,000 | 2012-08-31 |
| 3230 | 2012-08-30 | 130,971,060 | -2,000 | 21.0395 | 622,500,000 | 2012-07-31 |
| 3231 | 2012-08-29 | 130,973,060 | 746,000 | 21.0398 | 622,500,000 | 2012-07-31 |
| 3232 | 2012-08-28 | 130,227,060 | 0 | 20.9200 | 622,500,000 | 2012-07-31 |
| 3233 | 2012-08-27 | 130,227,060 | 2,000 | 20.9200 | 622,500,000 | 2012-07-31 |
| 3234 | 2012-08-24 | 130,225,060 | -28,000 | 20.9197 | 622,500,000 | 2012-07-31 |
| 3235 | 2012-08-23 | 130,253,060 | 0 | 20.9242 | 622,500,000 | 2012-07-31 |
| 3236 | 2012-08-22 | 130,253,060 | 82,000 | 20.9242 | 622,500,000 | 2012-07-31 |
| 3237 | 2012-08-21 | 130,171,060 | 100,000 | 20.9110 | 622,500,000 | 2012-07-31 |
| 3238 | 2012-08-20 | 130,071,060 | 0 | 20.8949 | 622,500,000 | 2012-07-31 |
| 3239 | 2012-08-17 | 130,071,060 | 250,000 | 20.8949 | 622,500,000 | 2012-07-31 |
| 3240 | 2012-08-16 | 129,821,060 | 0 | 20.8548 | 622,500,000 | 2012-07-31 |
| 3241 | 2012-08-15 | 129,821,060 | 0 | 20.8548 | 622,500,000 | 2012-07-31 |
| 3242 | 2012-08-14 | 129,821,060 | -1,666,000 | 20.8548 | 622,500,000 | 2012-07-31 |
| 3243 | 2012-08-13 | 131,487,060 | -2,000 | 21.1224 | 622,500,000 | 2012-07-31 |
| 3244 | 2012-08-10 | 131,489,060 | 0 | 21.1227 | 622,500,000 | 2012-07-31 |
| 3245 | 2012-08-09 | 131,489,060 | 0 | 21.1227 | 622,500,000 | 2012-07-31 |
| 3246 | 2012-08-08 | 131,489,060 | 0 | 21.1227 | 622,500,000 | 2012-07-31 |
| 3247 | 2012-08-07 | 131,489,060 | -60,000 | 21.1227 | 622,500,000 | 2012-07-31 |
| 3248 | 2012-08-06 | 131,549,060 | 0 | 21.1324 | 622,500,000 | 2012-07-31 |
| 3249 | 2012-08-03 | 131,549,060 | 0 | 21.1324 | 622,500,000 | 2012-07-31 |
| 3250 | 2012-08-02 | 131,549,060 | 0 | 21.1324 | 622,500,000 | 2012-07-31 |
| 3251 | 2012-08-01 | 131,549,060 | -12,000 | 21.1324 | 622,500,000 | 2012-07-31 |
| 3252 | 2012-07-31 | 131,561,060 | -2,000 | 21.1343 | 622,500,000 | 2012-07-31 |
| 3253 | 2012-07-30 | 131,563,060 | 0 | 21.1346 | 622,500,000 | 2012-06-30 |
| 3254 | 2012-07-27 | 131,563,060 | 0 | 21.1346 | 622,500,000 | 2012-06-30 |
| 3255 | 2012-07-26 | 131,563,060 | 0 | 21.1346 | 622,500,000 | 2012-06-30 |
| 3256 | 2012-07-25 | 131,563,060 | 0 | 21.1346 | 622,500,000 | 2012-06-30 |
| 3257 | 2012-07-24 | 131,563,060 | 0 | 21.1346 | 622,500,000 | 2012-06-30 |
| 3258 | 2012-07-23 | 131,563,060 | 0 | 21.1346 | 622,500,000 | 2012-06-30 |
| 3259 | 2012-07-20 | 131,563,060 | 0 | 21.1346 | 622,500,000 | 2012-06-30 |
| 3260 | 2012-07-19 | 131,563,060 | -2,000 | 21.1346 | 622,500,000 | 2012-06-30 |
| 3261 | 2012-07-18 | 131,565,060 | -80,000 | 21.1349 | 622,500,000 | 2012-06-30 |
| 3262 | 2012-07-17 | 131,645,060 | 28,000 | 21.1478 | 622,500,000 | 2012-06-30 |
| 3263 | 2012-07-16 | 131,617,060 | 22,000 | 21.1433 | 622,500,000 | 2012-06-30 |
| 3264 | 2012-07-13 | 131,595,060 | 50,000 | 21.1398 | 622,500,000 | 2012-06-30 |
| 3265 | 2012-07-12 | 131,545,060 | 0 | 21.1317 | 622,500,000 | 2012-06-30 |
| 3266 | 2012-07-11 | 131,545,060 | -34,000 | 21.1317 | 622,500,000 | 2012-06-30 |
| 3267 | 2012-07-10 | 131,579,060 | 200,000 | 21.1372 | 622,500,000 | 2012-06-30 |
| 3268 | 2012-07-09 | 131,379,060 | 306,000 | 21.1051 | 622,500,000 | 2012-06-30 |
| 3269 | 2012-07-06 | 131,073,060 | -82,000 | 21.0559 | 622,500,000 | 2012-06-30 |
| 3270 | 2012-07-05 | 131,155,060 | -200,000 | 21.0691 | 622,500,000 | 2012-06-30 |
| 3271 | 2012-07-04 | 131,355,060 | 0 | 21.1012 | 622,500,000 | 2012-06-30 |
| 3272 | 2012-07-03 | 131,355,060 | -166,000 | 21.1012 | 622,500,000 | 2012-06-30 |
| 3273 | 2012-06-29 | 131,521,060 | 0 | 21.1279 | 622,500,000 | 2012-05-31 |
| 3274 | 2012-06-28 | 131,521,060 | 10,000 | 21.1279 | 622,500,000 | 2012-05-31 |
| 3275 | 2012-06-27 | 131,511,060 | -18,000 | 21.1263 | 622,500,000 | 2012-05-31 |
| 3276 | 2012-06-26 | 131,529,060 | 158,000 | 21.1292 | 622,500,000 | 2012-05-31 |
| 3277 | 2012-06-25 | 131,371,060 | 0 | 21.1038 | 622,500,000 | 2012-05-31 |
| 3278 | 2012-06-22 | 131,371,060 | -40,000 | 21.1038 | 622,500,000 | 2012-05-31 |
| 3279 | 2012-06-21 | 131,411,060 | -18,000 | 21.1102 | 622,500,000 | 2012-05-31 |
| 3280 | 2012-06-20 | 131,429,060 | -62,000 | 21.1131 | 622,500,000 | 2012-05-31 |
| 3281 | 2012-06-19 | 131,491,060 | -4,000 | 21.1231 | 622,500,000 | 2012-05-31 |
| 3282 | 2012-06-18 | 131,495,060 | 0 | 21.1237 | 622,500,000 | 2012-05-31 |
| 3283 | 2012-06-15 | 131,495,060 | 60,000 | 21.1237 | 622,500,000 | 2012-05-31 |
| 3284 | 2012-06-14 | 131,435,060 | -100,000 | 21.1141 | 622,500,000 | 2012-05-31 |
| 3285 | 2012-06-13 | 131,535,060 | -20,000 | 21.1301 | 622,500,000 | 2012-05-31 |
| 3286 | 2012-06-12 | 131,555,060 | 0 | 21.1333 | 622,500,000 | 2012-05-31 |
| 3287 | 2012-06-11 | 131,555,060 | -74,000 | 21.1333 | 622,500,000 | 2012-05-31 |
| 3288 | 2012-06-08 | 131,629,060 | -100,000 | 21.1452 | 622,500,000 | 2012-05-31 |
| 3289 | 2012-06-07 | 131,729,060 | 40,000 | 21.1613 | 622,500,000 | 2012-05-31 |
| 3290 | 2012-06-06 | 131,689,060 | 0 | 21.1549 | 622,500,000 | 2012-05-31 |
| 3291 | 2012-06-05 | 131,689,060 | -20,000 | 21.1549 | 622,500,000 | 2012-05-31 |
| 3292 | 2012-06-04 | 131,709,060 | 0 | 21.1581 | 622,500,000 | 2012-05-31 |
| 3293 | 2012-06-01 | 131,709,060 | -298,000 | 21.1581 | 622,500,000 | 2012-05-31 |
| 3294 | 2012-05-31 | 132,007,060 | -5,918,940 | 21.2060 | 622,500,000 | 2012-05-31 |
| 3295 | 2012-05-30 | 137,926,000 | -40,000 | 22.1568 | 622,500,000 | 2012-04-30 |
| 3296 | 2012-05-29 | 137,966,000 | -70,000 | 22.1632 | 622,500,000 | 2012-04-30 |
| 3297 | 2012-05-28 | 138,036,000 | 0 | 22.1745 | 622,500,000 | 2012-04-30 |
| 3298 | 2012-05-25 | 138,036,000 | -470,000 | 22.1745 | 622,500,000 | 2012-04-30 |
| 3299 | 2012-05-24 | 138,506,000 | -18,000 | 22.2500 | 622,500,000 | 2012-04-30 |
| 3300 | 2012-05-23 | 138,524,000 | -60,000 | 22.2529 | 622,500,000 | 2012-04-30 |
| 3301 | 2012-05-22 | 138,584,000 | -322,000 | 22.2625 | 622,500,000 | 2012-04-30 |
| 3302 | 2012-05-21 | 138,906,000 | -70,000 | 22.3142 | 622,500,000 | 2012-04-30 |
| 3303 | 2012-05-18 | 138,976,000 | -46,000 | 22.3255 | 622,500,000 | 2012-04-30 |
| 3304 | 2012-05-17 | 139,022,000 | 0 | 22.3329 | 622,500,000 | 2012-04-30 |
| 3305 | 2012-05-16 | 139,022,000 | -290,000 | 22.3329 | 622,500,000 | 2012-04-30 |
| 3306 | 2012-05-15 | 139,312,000 | -108,000 | 22.3794 | 622,500,000 | 2012-04-30 |
| 3307 | 2012-05-14 | 139,420,000 | 0 | 22.3968 | 622,500,000 | 2012-04-30 |
| 3308 | 2012-05-11 | 139,420,000 | -40,000 | 22.3968 | 622,500,000 | 2012-04-30 |
| 3309 | 2012-05-10 | 139,460,000 | -442,000 | 22.4032 | 622,500,000 | 2012-04-30 |
| 3310 | 2012-05-09 | 139,902,000 | 0 | 22.4742 | 622,500,000 | 2012-04-30 |
| 3311 | 2012-05-08 | 139,902,000 | 0 | 22.4742 | 622,500,000 | 2012-04-30 |
| 3312 | 2012-05-07 | 139,902,000 | -10,000 | 22.4742 | 622,500,000 | 2012-04-30 |
| 3313 | 2012-05-04 | 139,912,000 | -18,000 | 22.4758 | 622,500,000 | 2012-04-30 |
| 3314 | 2012-05-03 | 139,930,000 | -52,000 | 22.4787 | 622,500,000 | 2012-04-30 |
| 3315 | 2012-05-02 | 139,982,000 | 50,000 | 22.4871 | 622,500,000 | 2012-04-30 |
| 3316 | 2012-04-30 | 139,932,000 | 0 | 22.4790 | 622,500,000 | 2012-04-30 |
| 3317 | 2012-04-27 | 139,932,000 | 0 | 22.4790 | 622,500,000 | 2012-03-31 |
| 3318 | 2012-04-26 | 139,932,000 | 6,000 | 22.4790 | 622,500,000 | 2012-03-31 |
| 3319 | 2012-04-25 | 139,926,000 | -26,000 | 22.4781 | 622,500,000 | 2012-03-31 |
| 3320 | 2012-04-24 | 139,952,000 | -50,000 | 22.4822 | 622,500,000 | 2012-03-31 |
| 3321 | 2012-04-23 | 140,002,000 | -200,000 | 22.4903 | 622,500,000 | 2012-03-31 |
| 3322 | 2012-04-20 | 140,202,000 | -6,000 | 22.5224 | 622,500,000 | 2012-03-31 |
| 3323 | 2012-04-19 | 140,208,000 | -30,000 | 22.5234 | 622,500,000 | 2012-03-31 |
| 3324 | 2012-04-18 | 140,238,000 | -4,000 | 22.5282 | 622,500,000 | 2012-03-31 |
| 3325 | 2012-04-17 | 140,242,000 | 0 | 22.5288 | 622,500,000 | 2012-03-31 |
| 3326 | 2012-04-16 | 140,242,000 | 100,000 | 22.5288 | 622,500,000 | 2012-03-31 |
| 3327 | 2012-04-13 | 140,142,000 | -316,000 | 22.5128 | 622,500,000 | 2012-03-31 |
| 3328 | 2012-04-12 | 140,458,000 | 0 | 22.5635 | 622,500,000 | 2012-03-31 |
| 3329 | 2012-04-11 | 140,458,000 | -52,000 | 22.5635 | 622,500,000 | 2012-03-31 |
| 3330 | 2012-04-10 | 140,510,000 | 10,000 | 22.5719 | 622,500,000 | 2012-03-31 |
| 3331 | 2012-04-05 | 140,500,000 | -6,000 | 22.5703 | 622,500,000 | 2012-03-31 |
| 3332 | 2012-04-03 | 140,506,000 | 112,000 | 22.5712 | 622,500,000 | 2012-03-31 |
| 3333 | 2012-04-02 | 140,394,000 | 2,696,000 | 22.5533 | 622,500,000 | 2012-03-31 |
| 3334 | 2012-03-30 | 137,698,000 | -74,000 | 22.1202 | 622,500,000 | 2012-02-29 |
| 3335 | 2012-03-29 | 137,772,000 | 2,808,000 | 22.1320 | 622,500,000 | 2012-02-29 |
| 3336 | 2012-03-28 | 134,964,000 | -88,000 | 21.6810 | 622,500,000 | 2012-02-29 |
| 3337 | 2012-03-27 | 135,052,000 | 38,000 | 21.6951 | 622,500,000 | 2012-02-29 |
| 3338 | 2012-03-26 | 135,014,000 | -174,000 | 21.6890 | 622,500,000 | 2012-02-29 |
| 3339 | 2012-03-23 | 135,188,000 | 142,000 | 21.7169 | 622,500,000 | 2012-02-29 |
| 3340 | 2012-03-22 | 135,046,000 | -194,000 | 21.6941 | 622,500,000 | 2012-02-29 |
| 3341 | 2012-03-21 | 135,240,000 | -200,000 | 21.7253 | 622,500,000 | 2012-02-29 |
| 3342 | 2012-03-20 | 135,440,000 | 168,000 | 21.7574 | 622,500,000 | 2012-02-29 |
| 3343 | 2012-03-19 | 135,272,000 | 166,000 | 21.7304 | 622,500,000 | 2012-02-29 |
| 3344 | 2012-03-16 | 135,106,000 | 4,000 | 21.7038 | 622,500,000 | 2012-02-29 |
| 3345 | 2012-03-15 | 135,102,000 | -442,000 | 21.7031 | 622,500,000 | 2012-02-29 |
| 3346 | 2012-03-14 | 135,544,000 | 10,000 | 21.7741 | 622,500,000 | 2012-02-29 |
| 3347 | 2012-03-13 | 135,534,000 | 0 | 21.7725 | 622,500,000 | 2012-02-29 |
| 3348 | 2012-03-12 | 135,534,000 | 90,000 | 21.7725 | 622,500,000 | 2012-02-29 |
| 3349 | 2012-03-09 | 135,444,000 | 14,000 | 21.7581 | 622,500,000 | 2012-02-29 |
| 3350 | 2012-03-08 | 135,430,000 | -14,000 | 21.7558 | 622,500,000 | 2012-02-29 |
| 3351 | 2012-03-07 | 135,444,000 | -150,000 | 21.7581 | 622,500,000 | 2012-02-29 |
| 3352 | 2012-03-06 | 135,594,000 | -58,000 | 21.7822 | 622,500,000 | 2012-02-29 |
| 3353 | 2012-03-05 | 135,652,000 | -398,000 | 21.7915 | 622,500,000 | 2012-02-29 |
| 3354 | 2012-03-02 | 136,050,000 | -92,000 | 21.8554 | 622,500,000 | 2012-02-29 |
| 3355 | 2012-03-01 | 136,142,000 | 48,000 | 21.8702 | 622,500,000 | 2012-02-29 |
| 3356 | 2012-02-29 | 136,094,000 | 96,000 | 21.8625 | 622,500,000 | 2012-02-29 |
| 3357 | 2012-02-28 | 135,998,000 | -530,000 | 21.8471 | 622,500,000 | 2012-01-31 |
| 3358 | 2012-02-27 | 136,528,000 | 10,000 | 21.9322 | 622,500,000 | 2012-01-31 |
| 3359 | 2012-02-24 | 136,518,000 | 120,000 | 21.9306 | 622,500,000 | 2012-01-31 |
| 3360 | 2012-02-23 | 136,398,000 | -430,000 | 21.9113 | 622,500,000 | 2012-01-31 |
| 3361 | 2012-02-22 | 136,828,000 | 516,000 | 21.9804 | 622,500,000 | 2012-01-31 |
| 3362 | 2012-02-21 | 136,312,000 | -20,000 | 21.8975 | 622,500,000 | 2012-01-31 |
| 3363 | 2012-02-20 | 136,332,000 | -24,000 | 21.9007 | 622,500,000 | 2012-01-31 |
| 3364 | 2012-02-17 | 136,356,000 | -268,000 | 21.9046 | 622,500,000 | 2012-01-31 |
| 3365 | 2012-02-16 | 136,624,000 | 28,000 | 21.9476 | 622,500,000 | 2012-01-31 |
| 3366 | 2012-02-15 | 136,596,000 | 194,000 | 21.9431 | 622,500,000 | 2012-01-31 |
| 3367 | 2012-02-14 | 136,402,000 | 164,000 | 21.9120 | 622,500,000 | 2012-01-31 |
| 3368 | 2012-02-13 | 136,238,000 | 44,000 | 21.8856 | 622,500,000 | 2012-01-31 |
| 3369 | 2012-02-10 | 136,194,000 | 0 | 21.8786 | 622,500,000 | 2012-01-31 |
| 3370 | 2012-02-09 | 136,194,000 | 0 | 21.8786 | 622,500,000 | 2012-01-31 |
| 3371 | 2012-02-08 | 136,194,000 | -20,000 | 21.8786 | 622,500,000 | 2012-01-31 |
| 3372 | 2012-02-07 | 136,214,000 | 36,000 | 21.8818 | 622,500,000 | 2012-01-31 |
| 3373 | 2012-02-06 | 136,178,000 | -92,000 | 21.8760 | 622,500,000 | 2012-01-31 |
| 3374 | 2012-02-03 | 136,270,000 | 28,000 | 21.8908 | 622,500,000 | 2012-01-31 |
| 3375 | 2012-02-02 | 136,242,000 | 0 | 21.8863 | 622,500,000 | 2012-01-31 |
| 3376 | 2012-02-01 | 136,242,000 | -52,000 | 21.8863 | 622,500,000 | 2012-01-31 |
| 3377 | 2012-01-31 | 136,294,000 | 20,000 | 21.8946 | 622,500,000 | 2012-01-31 |
| 3378 | 2012-01-30 | 136,274,000 | 18,000 | 21.8914 | 622,500,000 | 2011-12-31 |
| 3379 | 2012-01-27 | 136,256,000 | 60,000 | 21.8885 | 622,500,000 | 2011-12-31 |
| 3380 | 2012-01-26 | 136,196,000 | -10,000 | 21.8789 | 622,500,000 | 2011-12-31 |
| 3381 | 2012-01-20 | 136,206,000 | 30,000 | 21.8805 | 622,500,000 | 2011-12-31 |
| 3382 | 2012-01-19 | 136,176,000 | 170,000 | 21.8757 | 622,500,000 | 2011-12-31 |
| 3383 | 2012-01-18 | 136,006,000 | 0 | 21.8484 | 622,500,000 | 2011-12-31 |
| 3384 | 2012-01-17 | 136,006,000 | 0 | 21.8484 | 622,500,000 | 2011-12-31 |
| 3385 | 2012-01-16 | 136,006,000 | 50,000 | 21.8484 | 622,500,000 | 2011-12-31 |
| 3386 | 2012-01-13 | 135,956,000 | -18,000 | 21.8403 | 622,500,000 | 2011-12-31 |
| 3387 | 2012-01-12 | 135,974,000 | 0 | 21.8432 | 622,500,000 | 2011-12-31 |
| 3388 | 2012-01-11 | 135,974,000 | 0 | 21.8432 | 622,500,000 | 2011-12-31 |
| 3389 | 2012-01-10 | 135,974,000 | 0 | 21.8432 | 622,500,000 | 2011-12-31 |
| 3390 | 2012-01-09 | 135,974,000 | 0 | 21.8432 | 622,500,000 | 2011-12-31 |
| 3391 | 2012-01-06 | 135,974,000 | 0 | 21.8432 | 622,500,000 | 2011-12-31 |
| 3392 | 2012-01-05 | 135,974,000 | 2,000 | 21.8432 | 622,500,000 | 2011-12-31 |
| 3393 | 2012-01-04 | 135,972,000 | 0 | 21.8429 | 622,500,000 | 2011-12-31 |
| 3394 | 2012-01-03 | 135,972,000 | 0 | 21.8429 | 622,500,000 | 2011-12-31 |
| 3395 | 2011-12-30 | 135,972,000 | 0 | 21.8429 | 622,500,000 | 2011-11-30 |
| 3396 | 2011-12-29 | 135,972,000 | 0 | 21.8429 | 622,500,000 | 2011-11-30 |
| 3397 | 2011-12-28 | 135,972,000 | 0 | 21.8429 | 622,500,000 | 2011-11-30 |
| 3398 | 2011-12-23 | 135,972,000 | 0 | 21.8429 | 622,500,000 | 2011-11-30 |
| 3399 | 2011-12-22 | 135,972,000 | -48,000 | 21.8429 | 622,500,000 | 2011-11-30 |
| 3400 | 2011-12-21 | 136,020,000 | 8,000 | 21.8506 | 622,500,000 | 2011-11-30 |
| 3401 | 2011-12-20 | 136,012,000 | 60,000 | 21.8493 | 622,500,000 | 2011-11-30 |
| 3402 | 2011-12-19 | 135,952,000 | 46,000 | 21.8397 | 622,500,000 | 2011-11-30 |
| 3403 | 2011-12-16 | 135,906,000 | 0 | 21.8323 | 622,500,000 | 2011-11-30 |
| 3404 | 2011-12-15 | 135,906,000 | -36,000 | 21.8323 | 622,500,000 | 2011-11-30 |
| 3405 | 2011-12-14 | 135,942,000 | 0 | 21.8381 | 622,500,000 | 2011-11-30 |
| 3406 | 2011-12-13 | 135,942,000 | 0 | 21.8381 | 622,500,000 | 2011-11-30 |
| 3407 | 2011-12-12 | 135,942,000 | 0 | 21.8381 | 622,500,000 | 2011-11-30 |
| 3408 | 2011-12-09 | 135,942,000 | -10,000 | 21.8381 | 622,500,000 | 2011-11-30 |
| 3409 | 2011-12-08 | 135,952,000 | 0 | 21.8397 | 622,500,000 | 2011-11-30 |
| 3410 | 2011-12-07 | 135,952,000 | 0 | 21.8397 | 622,500,000 | 2011-11-30 |
| 3411 | 2011-12-06 | 135,952,000 | 48,000 | 21.8397 | 622,500,000 | 2011-11-30 |
| 3412 | 2011-12-05 | 135,904,000 | -70,000 | 21.8320 | 622,500,000 | 2011-11-30 |
| 3413 | 2011-12-02 | 135,974,000 | 0 | 21.8432 | 622,500,000 | 2011-11-30 |
| 3414 | 2011-12-01 | 135,974,000 | 0 | 21.8432 | 622,500,000 | 2011-11-30 |
| 3415 | 2011-11-30 | 135,974,000 | 0 | 21.8432 | 622,500,000 | 2011-11-30 |
| 3416 | 2011-11-29 | 135,974,000 | 0 | 21.8432 | 622,500,000 | 2011-10-31 |
| 3417 | 2011-11-28 | 135,974,000 | 0 | 21.8432 | 622,500,000 | 2011-10-31 |
| 3418 | 2011-11-25 | 135,974,000 | 10,000 | 21.8432 | 622,500,000 | 2011-10-31 |
| 3419 | 2011-11-24 | 135,964,000 | 6,000 | 21.8416 | 622,500,000 | 2011-10-31 |
| 3420 | 2011-11-23 | 135,958,000 | 20,000 | 21.8406 | 622,500,000 | 2011-10-31 |
| 3421 | 2011-11-22 | 135,938,000 | 0 | 21.8374 | 622,500,000 | 2011-10-31 |
| 3422 | 2011-11-21 | 135,938,000 | 8,000 | 21.8374 | 622,500,000 | 2011-10-31 |
| 3423 | 2011-11-18 | 135,930,000 | -756,000 | 21.8361 | 622,500,000 | 2011-10-31 |
| 3424 | 2011-11-17 | 136,686,000 | -80,000 | 21.9576 | 622,500,000 | 2011-10-31 |
| 3425 | 2011-11-16 | 136,766,000 | -92,000 | 21.9704 | 622,500,000 | 2011-10-31 |
| 3426 | 2011-11-15 | 136,858,000 | 0 | 21.9852 | 622,500,000 | 2011-10-31 |
| 3427 | 2011-11-14 | 136,858,000 | 106,000 | 21.9852 | 622,500,000 | 2011-10-31 |
| 3428 | 2011-11-11 | 136,752,000 | 22,000 | 21.9682 | 622,500,000 | 2011-10-31 |
| 3429 | 2011-11-10 | 136,730,000 | 324,000 | 21.9647 | 622,500,000 | 2011-10-31 |
| 3430 | 2011-11-09 | 136,406,000 | 106,000 | 21.9126 | 622,500,000 | 2011-10-31 |
| 3431 | 2011-11-08 | 136,300,000 | 124,000 | 21.8956 | 622,500,000 | 2011-10-31 |
| 3432 | 2011-11-07 | 136,176,000 | 378,000 | 21.8757 | 622,500,000 | 2011-10-31 |
| 3433 | 2011-11-04 | 135,798,000 | 198,000 | 21.8149 | 622,500,000 | 2011-10-31 |
| 3434 | 2011-11-03 | 135,600,000 | -208,000 | 21.7831 | 622,500,000 | 2011-10-31 |
| 3435 | 2011-11-02 | 135,808,000 | -436,000 | 21.8165 | 622,500,000 | 2011-10-31 |
| 3436 | 2011-11-01 | 136,244,000 | 32,000 | 21.8866 | 622,500,000 | 2011-10-31 |
| 3437 | 2011-10-31 | 136,212,000 | -16,000 | 21.8814 | 622,500,000 | 2011-10-31 |
| 3438 | 2011-10-28 | 136,228,000 | 30,000 | 21.8840 | 622,500,000 | 2011-09-30 |
| 3439 | 2011-10-27 | 136,198,000 | -30,000 | 21.8792 | 622,500,000 | 2011-09-30 |
| 3440 | 2011-10-26 | 136,228,000 | 12,000 | 21.8840 | 622,500,000 | 2011-09-30 |
| 3441 | 2011-10-25 | 136,216,000 | 12,000 | 21.8821 | 622,500,000 | 2011-09-30 |
| 3442 | 2011-10-24 | 136,204,000 | 12,000 | 21.8802 | 622,500,000 | 2011-09-30 |
| 3443 | 2011-10-21 | 136,192,000 | 0 | 21.8782 | 622,500,000 | 2011-09-30 |
| 3444 | 2011-10-20 | 136,192,000 | 42,000 | 21.8782 | 622,500,000 | 2011-09-30 |
| 3445 | 2011-10-19 | 136,150,000 | 2,000 | 21.8715 | 622,500,000 | 2011-09-30 |
| 3446 | 2011-10-18 | 136,148,000 | 22,000 | 21.8712 | 622,500,000 | 2011-09-30 |
| 3447 | 2011-10-17 | 136,126,000 | 20,000 | 21.8676 | 622,500,000 | 2011-09-30 |
| 3448 | 2011-10-14 | 136,106,000 | 0 | 21.8644 | 622,500,000 | 2011-09-30 |
| 3449 | 2011-10-13 | 136,106,000 | -28,000 | 21.8644 | 622,500,000 | 2011-09-30 |
| 3450 | 2011-10-12 | 136,134,000 | 224,000 | 21.8689 | 622,500,000 | 2011-09-30 |
| 3451 | 2011-10-11 | 135,910,000 | -8,000 | 21.8329 | 622,500,000 | 2011-09-30 |
| 3452 | 2011-10-10 | 135,918,000 | 0 | 21.8342 | 622,500,000 | 2011-09-30 |
| 3453 | 2011-10-07 | 135,918,000 | -248,000 | 21.8342 | 622,500,000 | 2011-09-30 |
| 3454 | 2011-10-06 | 136,166,000 | -8,000 | 21.8741 | 622,500,000 | 2011-09-30 |
| 3455 | 2011-10-04 | 136,174,000 | -200,000 | 21.8753 | 622,500,000 | 2011-09-30 |
| 3456 | 2011-10-03 | 136,374,000 | -50,000 | 21.9075 | 622,500,000 | 2011-09-30 |
| 3457 | 2011-09-30 | 136,424,000 | 276,000 | 21.9155 | 622,500,000 | 2011-09-30 |
| 3458 | 2011-09-29 | 136,148,000 | 0 | 21.8712 | 622,500,000 | 2011-08-31 |
| 3459 | 2011-09-28 | 136,148,000 | 1,056,000 | 21.8712 | 622,500,000 | 2011-08-31 |
| 3460 | 2011-09-27 | 135,092,000 | -280,000 | 21.7015 | 622,500,000 | 2011-08-31 |
| 3461 | 2011-09-26 | 135,372,000 | -156,000 | 21.7465 | 622,500,000 | 2011-08-31 |
| 3462 | 2011-09-23 | 135,528,000 | 1,312,000 | 21.7716 | 622,500,000 | 2011-08-31 |
| 3463 | 2011-09-22 | 134,216,000 | 380,000 | 21.5608 | 622,500,000 | 2011-08-31 |
| 3464 | 2011-09-21 | 133,836,000 | 20,000 | 21.4998 | 622,500,000 | 2011-08-31 |
| 3465 | 2011-09-20 | 133,816,000 | 200,000 | 21.4965 | 622,500,000 | 2011-08-31 |
| 3466 | 2011-09-19 | 133,616,000 | 50,000 | 21.4644 | 622,500,000 | 2011-08-31 |
| 3467 | 2011-09-16 | 133,566,000 | 382,000 | 21.4564 | 622,500,000 | 2011-08-31 |
| 3468 | 2011-09-15 | 133,184,000 | 200,000 | 21.3950 | 622,500,000 | 2011-08-31 |
| 3469 | 2011-09-14 | 132,984,000 | 102,000 | 21.3629 | 622,500,000 | 2011-08-31 |
| 3470 | 2011-09-12 | 132,882,000 | 0 | 21.3465 | 622,500,000 | 2011-08-31 |
| 3471 | 2011-09-09 | 132,882,000 | -50,000 | 21.3465 | 622,500,000 | 2011-08-31 |
| 3472 | 2011-09-08 | 132,932,000 | 84,000 | 21.3545 | 622,500,000 | 2011-08-31 |
| 3473 | 2011-09-07 | 132,848,000 | 1,248,000 | 21.3410 | 622,500,000 | 2011-08-31 |
| 3474 | 2011-09-06 | 131,600,000 | 0 | 21.1406 | 622,500,000 | 2011-08-31 |
| 3475 | 2011-09-05 | 131,600,000 | -54,000 | 21.1406 | 622,500,000 | 2011-08-31 |
| 3476 | 2011-09-02 | 131,654,000 | -58,000 | 21.1492 | 622,500,000 | 2011-08-31 |
| 3477 | 2011-09-01 | 131,712,000 | 62,000 | 21.1586 | 622,500,000 | 2011-08-31 |
| 3478 | 2011-08-31 | 131,650,000 | 22,000 | 21.1486 | 622,500,000 | 2011-08-31 |
| 3479 | 2011-08-30 | 131,628,000 | -190,000 | 21.1451 | 622,500,000 | 2011-07-31 |
| 3480 | 2011-08-29 | 131,818,000 | 2,000 | 21.1756 | 622,500,000 | 2011-07-31 |
| 3481 | 2011-08-26 | 131,816,000 | 108,000 | 21.1753 | 622,500,000 | 2011-07-31 |
| 3482 | 2011-08-25 | 131,708,000 | -58,000 | 21.1579 | 622,500,000 | 2011-07-31 |
| 3483 | 2011-08-24 | 131,766,000 | 176,000 | 21.1672 | 622,500,000 | 2011-07-31 |
| 3484 | 2011-08-23 | 131,590,000 | 3,420,000 | 21.1390 | 622,500,000 | 2011-07-31 |
| 3485 | 2011-08-22 | 128,170,000 | -178,000 | 20.5896 | 622,500,000 | 2011-07-31 |
| 3486 | 2011-08-19 | 128,348,000 | 50,000 | 20.6182 | 622,500,000 | 2011-07-31 |
| 3487 | 2011-08-18 | 128,298,000 | -50,000 | 20.6101 | 622,500,000 | 2011-07-31 |
| 3488 | 2011-08-17 | 128,348,000 | 0 | 20.6182 | 622,500,000 | 2011-07-31 |
| 3489 | 2011-08-16 | 128,348,000 | 2,774,000 | 20.6182 | 622,500,000 | 2011-07-31 |
| 3490 | 2011-08-15 | 125,574,000 | 706,000 | 20.1725 | 622,500,000 | 2011-07-31 |
| 3491 | 2011-08-12 | 124,868,000 | 110,000 | 20.0591 | 622,500,000 | 2011-07-31 |
| 3492 | 2011-08-11 | 124,758,000 | -140,000 | 20.0414 | 622,500,000 | 2011-07-31 |
| 3493 | 2011-08-10 | 124,898,000 | 14,000 | 20.0639 | 622,500,000 | 2011-07-31 |
| 3494 | 2011-08-09 | 124,884,000 | 1,114,000 | 20.0617 | 622,500,000 | 2011-07-31 |
| 3495 | 2011-08-08 | 123,770,000 | 60,000 | 19.8827 | 622,500,000 | 2011-07-31 |
| 3496 | 2011-08-05 | 123,710,000 | 120,000 | 19.8731 | 622,500,000 | 2011-07-31 |
| 3497 | 2011-08-04 | 123,590,000 | -20,000 | 19.8538 | 622,500,000 | 2011-07-31 |
| 3498 | 2011-08-03 | 123,610,000 | -50,000 | 19.8570 | 622,500,000 | 2011-07-31 |
| 3499 | 2011-08-02 | 123,660,000 | -10,000 | 19.8651 | 622,500,000 | 2011-07-31 |
| 3500 | 2011-08-01 | 123,670,000 | -3,156,000 | 19.8667 | 622,500,000 | 2011-07-31 |
| 3501 | 2011-07-29 | 126,826,000 | 1,388,000 | 20.3737 | 622,500,000 | 2011-06-30 |
| 3502 | 2011-07-28 | 125,438,000 | 156,000 | 20.1507 | 622,500,000 | 2011-06-30 |
| 3503 | 2011-07-27 | 125,282,000 | 938,000 | 20.1256 | 622,500,000 | 2011-06-30 |
| 3504 | 2011-07-26 | 124,344,000 | 5,574,000 | 19.9749 | 622,500,000 | 2011-06-30 |
| 3505 | 2011-07-25 | 118,770,000 | 1,088,000 | 19.0795 | 622,500,000 | 2011-06-30 |
| 3506 | 2011-07-22 | 117,682,000 | -12,000 | 18.9047 | 622,500,000 | 2011-06-30 |
| 3507 | 2011-07-21 | 117,694,000 | 990,000 | 18.9067 | 622,500,000 | 2011-06-30 |
| 3508 | 2011-07-20 | 116,704,000 | 380,000 | 18.7476 | 622,500,000 | 2011-06-30 |
| 3509 | 2011-07-19 | 116,324,000 | -204,000 | 18.6866 | 622,500,000 | 2011-06-30 |
| 3510 | 2011-07-18 | 116,528,000 | 2,092,000 | 18.7194 | 622,500,000 | 2011-06-30 |
| 3511 | 2011-07-15 | 114,436,000 | 0 | 18.3833 | 622,500,000 | 2011-06-30 |
| 3512 | 2011-07-14 | 114,436,000 | 74,000 | 18.3833 | 622,500,000 | 2011-06-30 |
| 3513 | 2011-07-13 | 114,362,000 | 0 | 18.3714 | 622,500,000 | 2011-06-30 |
| 3514 | 2011-07-12 | 114,362,000 | 72,000 | 18.3714 | 622,500,000 | 2011-06-30 |
| 3515 | 2011-07-11 | 114,290,000 | 0 | 18.3598 | 622,500,000 | 2011-06-30 |
| 3516 | 2011-07-08 | 114,290,000 | 150,000 | 18.3598 | 622,500,000 | 2011-06-30 |
| 3517 | 2011-07-07 | 114,140,000 | 0 | 18.3357 | 622,500,000 | 2011-06-30 |
| 3518 | 2011-07-06 | 114,140,000 | 0 | 18.3357 | 622,500,000 | 2011-06-30 |
| 3519 | 2011-07-05 | 114,140,000 | 48,000 | 18.3357 | 622,500,000 | 2011-06-30 |
| 3520 | 2011-07-04 | 114,092,000 | 0 | 18.3280 | 622,500,000 | 2011-06-30 |
| 3521 | 2011-06-30 | 114,092,000 | 100,000 | 18.3280 | 622,500,000 | 2011-06-30 |
| 3522 | 2011-06-29 | 113,992,000 | 30,000 | 18.3120 | 622,500,000 | 2011-05-31 |
| 3523 | 2011-06-28 | 113,962,000 | 2,000 | 18.3071 | 622,500,000 | 2011-05-31 |
| 3524 | 2011-06-27 | 113,960,000 | 14,000 | 18.3068 | 622,500,000 | 2011-05-31 |
| 3525 | 2011-06-24 | 113,946,000 | 82,000 | 18.3046 | 622,500,000 | 2011-05-31 |
| 3526 | 2011-06-23 | 113,864,000 | 86,000 | 18.2914 | 622,500,000 | 2011-05-31 |
| 3527 | 2011-06-22 | 113,778,000 | -30,000 | 18.2776 | 622,500,000 | 2011-05-31 |
| 3528 | 2011-06-21 | 113,808,000 | 10,000 | 18.2824 | 622,500,000 | 2011-05-31 |
| 3529 | 2011-06-20 | 113,798,000 | -50,000 | 18.2808 | 622,500,000 | 2011-05-31 |
| 3530 | 2011-06-17 | 113,848,000 | 0 | 18.2888 | 622,500,000 | 2011-05-31 |
| 3531 | 2011-06-16 | 113,848,000 | -60,000 | 18.2888 | 622,500,000 | 2011-05-31 |
| 3532 | 2011-06-15 | 113,908,000 | 200,000 | 18.2985 | 622,500,000 | 2011-05-31 |
| 3533 | 2011-06-14 | 113,708,000 | 0 | 18.2663 | 622,500,000 | 2011-05-31 |
| 3534 | 2011-06-13 | 113,708,000 | -148,000 | 18.2663 | 622,500,000 | 2011-05-31 |
| 3535 | 2011-06-10 | 113,856,000 | 0 | 18.2901 | 622,500,000 | 2011-05-31 |
| 3536 | 2011-06-09 | 113,856,000 | 0 | 18.2901 | 622,500,000 | 2011-05-31 |
| 3537 | 2011-06-08 | 113,856,000 | -74,000 | 18.2901 | 622,500,000 | 2011-05-31 |
| 3538 | 2011-06-07 | 113,930,000 | 0 | 18.3020 | 622,500,000 | 2011-05-31 |
| 3539 | 2011-06-03 | 113,930,000 | 2,000 | 18.3020 | 622,500,000 | 2011-05-31 |
| 3540 | 2011-06-02 | 113,928,000 | 0 | 18.3017 | 622,500,000 | 2011-05-31 |
| 3541 | 2011-06-01 | 113,928,000 | -10,000 | 18.3017 | 622,500,000 | 2011-05-31 |
| 3542 | 2011-05-31 | 113,938,000 | 128,000 | 18.3033 | 622,500,000 | 2011-05-31 |
| 3543 | 2011-05-30 | 113,810,000 | -150,000 | 18.2827 | 622,500,000 | 2011-04-30 |
| 3544 | 2011-05-27 | 113,960,000 | 4,000 | 18.3068 | 622,500,000 | 2011-04-30 |
| 3545 | 2011-05-26 | 113,956,000 | 40,000 | 18.3062 | 622,500,000 | 2011-04-30 |
| 3546 | 2011-05-25 | 113,916,000 | 30,000 | 18.2998 | 622,500,000 | 2011-04-30 |
| 3547 | 2011-05-24 | 113,886,000 | 970,000 | 18.2949 | 622,500,000 | 2011-04-30 |
| 3548 | 2011-05-23 | 112,916,000 | 170,000 | 18.1391 | 622,500,000 | 2011-04-30 |
| 3549 | 2011-05-20 | 112,746,000 | 2,000 | 18.1118 | 622,500,000 | 2011-04-30 |
| 3550 | 2011-05-19 | 112,744,000 | 160,000 | 18.1115 | 622,500,000 | 2011-04-30 |
| 3551 | 2011-05-18 | 112,584,000 | 172,000 | 18.0858 | 622,500,000 | 2011-04-30 |
| 3552 | 2011-05-17 | 112,412,000 | 372,000 | 18.0582 | 622,500,000 | 2011-04-30 |
| 3553 | 2011-05-16 | 112,040,000 | -10,000 | 17.9984 | 622,500,000 | 2011-04-30 |
| 3554 | 2011-05-13 | 112,050,000 | -384,000 | 18.0000 | 622,500,000 | 2011-04-30 |
| 3555 | 2011-05-12 | 112,434,000 | -334,000 | 18.0617 | 622,500,000 | 2011-04-30 |
| 3556 | 2011-05-11 | 112,768,000 | 32,000 | 18.1153 | 622,500,000 | 2011-04-30 |
| 3557 | 2011-05-09 | 112,736,000 | 16,000 | 18.1102 | 622,500,000 | 2011-04-30 |
| 3558 | 2011-05-06 | 112,720,000 | -496,000 | 18.1076 | 622,500,000 | 2011-04-30 |
| 3559 | 2011-05-05 | 113,216,000 | 580,000 | 18.1873 | 622,500,000 | 2011-04-30 |
| 3560 | 2011-05-04 | 112,636,000 | 10,000 | 18.0941 | 622,500,000 | 2011-04-30 |
| 3561 | 2011-05-03 | 112,626,000 | -48,000 | 18.0925 | 622,500,000 | 2011-04-30 |
| 3562 | 2011-04-29 | 112,674,000 | -168,000 | 18.1002 | 622,500,000 | 2011-03-31 |
| 3563 | 2011-04-28 | 112,842,000 | -148,000 | 18.1272 | 622,500,000 | 2011-03-31 |
| 3564 | 2011-04-27 | 112,990,000 | -12,000 | 18.1510 | 622,500,000 | 2011-03-31 |
| 3565 | 2011-04-26 | 113,002,000 | -184,000 | 18.1529 | 622,500,000 | 2011-03-31 |
| 3566 | 2011-04-21 | 113,186,000 | -70,000 | 18.1825 | 622,500,000 | 2011-03-31 |
| 3567 | 2011-04-20 | 113,256,000 | 624,000 | 18.1937 | 622,500,000 | 2011-03-31 |
| 3568 | 2011-04-19 | 112,632,000 | -56,000 | 18.0935 | 622,500,000 | 2011-03-31 |
| 3569 | 2011-04-18 | 112,688,000 | -106,000 | 18.1025 | 622,500,000 | 2011-03-31 |
| 3570 | 2011-04-15 | 112,794,000 | 0 | 18.1195 | 622,500,000 | 2011-03-31 |
| 3571 | 2011-04-14 | 112,794,000 | 18,000 | 18.1195 | 622,500,000 | 2011-03-31 |
| 3572 | 2011-04-13 | 112,776,000 | 72,000 | 18.1166 | 622,500,000 | 2011-03-31 |
| 3573 | 2011-04-12 | 112,704,000 | 250,000 | 18.1051 | 622,500,000 | 2011-03-31 |
| 3574 | 2011-04-11 | 112,454,000 | -76,000 | 18.0649 | 622,500,000 | 2011-03-31 |
| 3575 | 2011-04-08 | 112,530,000 | -230,000 | 18.0771 | 622,500,000 | 2011-03-31 |
| 3576 | 2011-04-07 | 112,760,000 | -148,000 | 18.1141 | 622,500,000 | 2011-03-31 |
| 3577 | 2011-04-06 | 112,908,000 | -146,000 | 18.1378 | 622,500,000 | 2011-03-31 |
| 3578 | 2011-04-04 | 113,054,000 | -28,000 | 18.1613 | 622,500,000 | 2011-03-31 |
| 3579 | 2011-04-01 | 113,082,000 | -346,000 | 18.1658 | 622,500,000 | 2011-03-31 |
| 3580 | 2011-03-31 | 113,428,000 | -692,000 | 18.2214 | 622,500,000 | 2011-03-31 |
| 3581 | 2011-03-30 | 114,120,000 | -84,000 | 18.3325 | 622,500,000 | 2011-02-28 |
| 3582 | 2011-03-29 | 114,204,000 | 490,000 | 18.3460 | 622,500,000 | 2011-02-28 |
| 3583 | 2011-03-28 | 113,714,000 | -182,000 | 18.2673 | 622,500,000 | 2011-02-28 |
| 3584 | 2011-03-25 | 113,896,000 | 8,806,000 | 18.2965 | 622,500,000 | 2011-02-28 |
| 3585 | 2011-03-24 | 105,090,000 | 1,758,000 | 16.8819 | 622,500,000 | 2011-02-28 |
| 3586 | 2011-03-23 | 103,332,000 | 0 | 16.5995 | 622,500,000 | 2011-02-28 |
| 3587 | 2011-03-22 | 103,332,000 | 0 | 16.5995 | 622,500,000 | 2011-02-28 |
| 3588 | 2011-03-21 | 103,332,000 | 806,000 | 16.5995 | 622,500,000 | 2011-02-28 |
| 3589 | 2011-03-18 | 102,526,000 | 120,000 | 16.4700 | 622,500,000 | 2011-02-28 |
| 3590 | 2011-03-17 | 102,406,000 | 2,000 | 16.4508 | 622,500,000 | 2011-02-28 |
| 3591 | 2011-03-16 | 102,404,000 | 0 | 16.4504 | 622,500,000 | 2011-02-28 |
| 3592 | 2011-03-15 | 102,404,000 | 0 | 16.4504 | 622,500,000 | 2011-02-28 |
| 3593 | 2011-03-14 | 102,404,000 | -44,000 | 16.4504 | 622,500,000 | 2011-02-28 |
| 3594 | 2011-03-11 | 102,448,000 | -16,000 | 16.4575 | 622,500,000 | 2011-02-28 |
| 3595 | 2011-03-10 | 102,464,000 | 2,000 | 16.4601 | 622,500,000 | 2011-02-28 |
| 3596 | 2011-03-09 | 102,462,000 | 2,000 | 16.4598 | 622,500,000 | 2011-02-28 |
| 3597 | 2011-03-08 | 102,460,000 | -2,000 | 16.4594 | 622,500,000 | 2011-02-28 |
| 3598 | 2011-03-07 | 102,462,000 | 0 | 16.4598 | 622,500,000 | 2011-02-28 |
| 3599 | 2011-03-04 | 102,462,000 | 0 | 16.4598 | 622,500,000 | 2011-02-28 |
| 3600 | 2011-03-03 | 102,462,000 | -20,000 | 16.4598 | 622,500,000 | 2011-02-28 |
| 3601 | 2011-03-02 | 102,482,000 | 4,000 | 16.4630 | 622,500,000 | 2011-02-28 |
| 3602 | 2011-03-01 | 102,478,000 | -1,000,000 | 16.4623 | 622,500,000 | 2011-02-28 |
| 3603 | 2011-02-28 | 103,478,000 | 0 | 16.6230 | 622,500,000 | 2011-02-28 |
| 3604 | 2011-02-25 | 103,478,000 | -10,000 | 16.6230 | 622,500,000 | 2011-01-31 |
| 3605 | 2011-02-24 | 103,488,000 | 0 | 16.6246 | 622,500,000 | 2011-01-31 |
| 3606 | 2011-02-23 | 103,488,000 | -10,000 | 16.6246 | 622,500,000 | 2011-01-31 |
| 3607 | 2011-02-22 | 103,498,000 | -20,000 | 16.6262 | 622,500,000 | 2011-01-31 |
| 3608 | 2011-02-21 | 103,518,000 | -92,000 | 16.6294 | 622,500,000 | 2011-01-31 |
| 3609 | 2011-02-18 | 103,610,000 | 66,000 | 16.6442 | 622,500,000 | 2011-01-31 |
| 3610 | 2011-02-17 | 103,544,000 | 0 | 16.6336 | 622,500,000 | 2011-01-31 |
| 3611 | 2011-02-16 | 103,544,000 | 0 | 16.6336 | 622,500,000 | 2011-01-31 |
| 3612 | 2011-02-15 | 103,544,000 | 0 | 16.6336 | 622,500,000 | 2011-01-31 |
| 3613 | 2011-02-14 | 103,544,000 | 11,000,000 | 16.6336 | 622,500,000 | 2011-01-31 |
| 3614 | 2011-02-11 | 92,544,000 | 0 | 14.8665 | 622,500,000 | 2011-01-31 |
| 3615 | 2011-02-10 | 92,544,000 | 2,000 | 14.8665 | 622,500,000 | 2011-01-31 |
| 3616 | 2011-02-09 | 92,542,000 | 2,000 | 14.8662 | 622,500,000 | 2011-01-31 |
| 3617 | 2011-02-08 | 92,540,000 | -20,000 | 14.8659 | 622,500,000 | 2011-01-31 |
| 3618 | 2011-02-07 | 92,560,000 | 0 | 14.8691 | 622,500,000 | 2011-01-31 |
| 3619 | 2011-02-02 | 92,560,000 | 0 | 14.8691 | 622,500,000 | 2011-01-31 |
| 3620 | 2011-02-01 | 92,560,000 | 0 | 14.8691 | 622,500,000 | 2011-01-31 |
| 3621 | 2011-01-31 | 92,560,000 | 2,000 | 14.8691 | 622,500,000 | 2011-01-31 |
| 3622 | 2011-01-28 | 92,558,000 | 0 | 14.8688 | 622,500,000 | 2010-12-31 |
| 3623 | 2011-01-27 | 92,558,000 | 0 | 14.8688 | 622,500,000 | 2010-12-31 |
| 3624 | 2011-01-26 | 92,558,000 | 0 | 14.8688 | 622,500,000 | 2010-12-31 |
| 3625 | 2011-01-25 | 92,558,000 | 0 | 14.8688 | 622,500,000 | 2010-12-31 |
| 3626 | 2011-01-24 | 92,558,000 | 0 | 14.8688 | 622,500,000 | 2010-12-31 |
| 3627 | 2011-01-21 | 92,558,000 | 0 | 14.8688 | 622,500,000 | 2010-12-31 |
| 3628 | 2011-01-20 | 92,558,000 | 2,000 | 14.8688 | 622,500,000 | 2010-12-31 |
| 3629 | 2011-01-19 | 92,556,000 | 0 | 14.8684 | 622,500,000 | 2010-12-31 |
| 3630 | 2011-01-18 | 92,556,000 | 0 | 14.8684 | 622,500,000 | 2010-12-31 |
| 3631 | 2011-01-17 | 92,556,000 | 0 | 14.8684 | 622,500,000 | 2010-12-31 |
| 3632 | 2011-01-14 | 92,556,000 | 8,000 | 14.8684 | 622,500,000 | 2010-12-31 |
| 3633 | 2011-01-13 | 92,548,000 | 0 | 14.8671 | 622,500,000 | 2010-12-31 |
| 3634 | 2011-01-12 | 92,548,000 | 0 | 14.8671 | 622,500,000 | 2010-12-31 |
| 3635 | 2011-01-11 | 92,548,000 | -48,000 | 14.8671 | 622,500,000 | 2010-12-31 |
| 3636 | 2011-01-10 | 92,596,000 | 0 | 14.8749 | 622,500,000 | 2010-12-31 |
| 3637 | 2011-01-07 | 92,596,000 | 1,182,000 | 14.8749 | 622,500,000 | 2010-12-31 |
| 3638 | 2011-01-06 | 91,414,000 | 0 | 14.6850 | 622,500,000 | 2010-12-31 |
| 3639 | 2011-01-05 | 91,414,000 | 0 | 14.6850 | 622,500,000 | 2010-12-31 |
| 3640 | 2011-01-04 | 91,414,000 | 12,000 | 14.6850 | 622,500,000 | 2010-12-31 |
| 3641 | 2011-01-03 | 91,402,000 | 20,000 | 14.6831 | 622,500,000 | 2010-12-31 |
| 3642 | 2010-12-31 | 91,382,000 | 0 | 14.6798 | 622,500,000 | 2010-12-31 |
| 3643 | 2010-12-30 | 91,382,000 | 122,000 | 14.6798 | 622,500,000 | 2010-11-30 |
| 3644 | 2010-12-29 | 91,260,000 | -45,598,000 | 14.6602 | 622,500,000 | 2010-11-30 |
| 3645 | 2010-12-28 | 136,858,000 | -32,000 | 21.9852 | 622,500,000 | 2010-11-30 |
| 3646 | 2010-12-24 | 136,890,000 | 0 | 21.9904 | 622,500,000 | 2010-11-30 |
| 3647 | 2010-12-23 | 136,890,000 | 0 | 21.9904 | 622,500,000 | 2010-11-30 |
| 3648 | 2010-12-22 | 136,890,000 | 40,000 | 21.9904 | 622,500,000 | 2010-11-30 |
| 3649 | 2010-12-21 | 136,850,000 | 264,000 | 21.9839 | 622,500,000 | 2010-11-30 |
| 3650 | 2010-12-20 | 136,586,000 | 90,000 | 21.9415 | 622,500,000 | 2010-11-30 |
| 3651 | 2010-12-17 | 136,496,000 | 60,000 | 21.9271 | 622,500,000 | 2010-11-30 |
| 3652 | 2010-12-16 | 136,436,000 | 10,000 | 21.9174 | 622,500,000 | 2010-11-30 |
| 3653 | 2010-12-15 | 136,426,000 | -200,000 | 21.9158 | 622,500,000 | 2010-11-30 |
| 3654 | 2010-12-14 | 136,626,000 | 70,000 | 21.9480 | 622,500,000 | 2010-11-30 |
| 3655 | 2010-12-13 | 136,556,000 | 434,000 | 21.9367 | 622,500,000 | 2010-11-30 |
| 3656 | 2010-12-10 | 136,122,000 | 152,000 | 21.8670 | 622,500,000 | 2010-11-30 |
| 3657 | 2010-12-09 | 135,970,000 | 256,000 | 21.8426 | 622,500,000 | 2010-11-30 |
| 3658 | 2010-12-08 | 135,714,000 | 66,000 | 21.8014 | 622,500,000 | 2010-11-30 |
| 3659 | 2010-12-07 | 135,648,000 | 156,000 | 21.7908 | 622,500,000 | 2010-11-30 |
| 3660 | 2010-12-06 | 135,492,000 | 0 | 21.7658 | 622,500,000 | 2010-11-30 |
| 3661 | 2010-12-03 | 135,492,000 | -176,000 | 21.7658 | 622,500,000 | 2010-11-30 |
| 3662 | 2010-12-02 | 135,668,000 | 44,000 | 21.7941 | 622,500,000 | 2010-11-30 |
| 3663 | 2010-12-01 | 135,624,000 | 6,092,000 | 21.7870 | 622,500,000 | 2010-11-30 |
| 3664 | 2010-11-30 | 129,532,000 | 662,000 | 20.8084 | 622,500,000 | 2010-11-30 |
| 3665 | 2010-11-29 | 128,870,000 | 596,000 | 20.7020 | 622,500,000 | 2010-10-31 |
| 3666 | 2010-11-26 | 128,274,000 | 0 | 20.6063 | 622,500,000 | 2010-10-31 |
| 3667 | 2010-11-25 | 128,274,000 | 90,000 | 20.6063 | 622,500,000 | 2010-10-31 |
| 3668 | 2010-11-24 | 128,184,000 | 22,000 | 20.5918 | 622,500,000 | 2010-10-31 |
| 3669 | 2010-11-23 | 128,162,000 | 40,000 | 20.5883 | 622,500,000 | 2010-10-31 |
| 3670 | 2010-11-22 | 128,122,000 | -1,998,000 | 20.5818 | 622,500,000 | 2010-10-31 |
| 3671 | 2010-11-19 | 130,120,000 | 220,000 | 20.9028 | 622,500,000 | 2010-10-31 |
| 3672 | 2010-11-18 | 129,900,000 | 1,086,000 | 20.8675 | 622,500,000 | 2010-10-31 |
| 3673 | 2010-11-17 | 128,814,000 | 14,000 | 20.6930 | 622,500,000 | 2010-10-31 |
| 3674 | 2010-11-16 | 128,800,000 | -46,000 | 20.6908 | 622,500,000 | 2010-10-31 |
| 3675 | 2010-11-15 | 128,846,000 | 106,000 | 20.6982 | 622,500,000 | 2010-10-31 |
| 3676 | 2010-11-12 | 128,740,000 | 256,000 | 20.6811 | 622,500,000 | 2010-10-31 |
| 3677 | 2010-11-11 | 128,484,000 | -202,000 | 20.6400 | 622,500,000 | 2010-10-31 |
| 3678 | 2010-11-10 | 128,686,000 | 40,000 | 20.6724 | 622,500,000 | 2010-10-31 |
| 3679 | 2010-11-09 | 128,646,000 | -314,000 | 20.6660 | 622,500,000 | 2010-10-31 |
| 3680 | 2010-11-08 | 128,960,000 | 80,000 | 20.7165 | 622,500,000 | 2010-10-31 |
| 3681 | 2010-11-05 | 128,880,000 | -400,000 | 20.7036 | 622,500,000 | 2010-10-31 |
| 3682 | 2010-11-04 | 129,280,000 | 0 | 20.7679 | 622,500,000 | 2010-10-31 |
| 3683 | 2010-11-03 | 129,280,000 | 148,000 | 20.7679 | 622,500,000 | 2010-10-31 |
| 3684 | 2010-11-02 | 129,132,000 | 210,000 | 20.7441 | 622,500,000 | 2010-10-31 |
| 3685 | 2010-11-01 | 128,922,000 | 20,000 | 20.7104 | 622,500,000 | 2010-10-31 |
| 3686 | 2010-10-29 | 128,902,000 | 30,000 | 20.7071 | 622,500,000 | 2010-09-30 |
| 3687 | 2010-10-28 | 128,872,000 | 6,000 | 20.7023 | 622,500,000 | 2010-09-30 |
| 3688 | 2010-10-27 | 128,866,000 | -12,000 | 20.7014 | 622,500,000 | 2010-09-30 |
| 3689 | 2010-10-26 | 128,878,000 | -100,000 | 20.7033 | 622,500,000 | 2010-09-30 |
| 3690 | 2010-10-25 | 128,978,000 | 50,000 | 20.7194 | 622,500,000 | 2010-09-30 |
| 3691 | 2010-10-22 | 128,928,000 | -68,000 | 20.7113 | 622,500,000 | 2010-09-30 |
| 3692 | 2010-10-21 | 128,996,000 | 94,000 | 20.7222 | 622,500,000 | 2010-09-30 |
| 3693 | 2010-10-20 | 128,902,000 | 0 | 20.7071 | 622,500,000 | 2010-09-30 |
| 3694 | 2010-10-19 | 128,902,000 | 140,000 | 20.7071 | 622,500,000 | 2010-09-30 |
| 3695 | 2010-10-18 | 128,762,000 | 20,000 | 20.6847 | 622,500,000 | 2010-09-30 |
| 3696 | 2010-10-15 | 128,742,000 | 20,000 | 20.6814 | 622,500,000 | 2010-09-30 |
| 3697 | 2010-10-14 | 128,722,000 | 50,000 | 20.6782 | 622,500,000 | 2010-09-30 |
| 3698 | 2010-10-13 | 128,672,000 | 60,000 | 20.6702 | 622,500,000 | 2010-09-30 |
| 3699 | 2010-10-12 | 128,612,000 | 100,000 | 20.6606 | 622,500,000 | 2010-09-30 |
| 3700 | 2010-10-11 | 128,512,000 | 0 | 20.6445 | 622,500,000 | 2010-09-30 |
| 3701 | 2010-10-08 | 128,512,000 | 0 | 20.6445 | 622,500,000 | 2010-09-30 |
| 3702 | 2010-10-07 | 128,512,000 | 2,000 | 20.6445 | 622,500,000 | 2010-09-30 |
| 3703 | 2010-10-06 | 128,510,000 | -22,000 | 20.6442 | 622,500,000 | 2010-09-30 |
| 3704 | 2010-10-05 | 128,532,000 | 50,000 | 20.6477 | 622,500,000 | 2010-09-30 |
| 3705 | 2010-10-04 | 128,482,000 | 12,000 | 20.6397 | 622,500,000 | 2010-09-30 |
| 3706 | 2010-09-30 | 128,470,000 | 0 | 20.6378 | 622,500,000 | 2010-09-30 |
| 3707 | 2010-09-29 | 128,470,000 | -194,000 | 20.6378 | 622,500,000 | 2010-08-31 |
| 3708 | 2010-09-28 | 128,664,000 | 0 | 20.6689 | 622,500,000 | 2010-08-31 |
| 3709 | 2010-09-27 | 128,664,000 | 0 | 20.6689 | 622,500,000 | 2010-08-31 |
| 3710 | 2010-09-24 | 128,664,000 | 0 | 20.6689 | 622,500,000 | 2010-08-31 |
| 3711 | 2010-09-22 | 128,664,000 | 2,000 | 20.6689 | 622,500,000 | 2010-08-31 |
| 3712 | 2010-09-21 | 128,662,000 | -78,000 | 20.6686 | 622,500,000 | 2010-08-31 |
| 3713 | 2010-09-20 | 128,740,000 | 40,000,000 | 20.6811 | 622,500,000 | 2010-08-31 |
| 3714 | 2010-09-17 | 88,740,000 | 26,000 | 14.2554 | 622,500,000 | 2010-08-31 |
| 3715 | 2010-09-16 | 88,714,000 | 6,000 | 14.2512 | 622,500,000 | 2010-08-31 |
| 3716 | 2010-09-15 | 88,708,000 | -50,000 | 14.2503 | 622,500,000 | 2010-08-31 |
| 3717 | 2010-09-14 | 88,758,000 | -2,000 | 14.2583 | 622,500,000 | 2010-08-31 |
| 3718 | 2010-09-13 | 88,760,000 | 0 | 14.2586 | 622,500,000 | 2010-08-31 |
| 3719 | 2010-09-10 | 88,760,000 | 6,000 | 14.2586 | 622,500,000 | 2010-08-31 |
| 3720 | 2010-09-09 | 88,754,000 | 200,000 | 14.2577 | 622,500,000 | 2010-08-31 |
| 3721 | 2010-09-08 | 88,554,000 | 0 | 14.2255 | 622,500,000 | 2010-08-31 |
| 3722 | 2010-09-07 | 88,554,000 | 0 | 14.2255 | 622,500,000 | 2010-08-31 |
| 3723 | 2010-09-06 | 88,554,000 | 0 | 14.2255 | 622,500,000 | 2010-08-31 |
| 3724 | 2010-09-03 | 88,554,000 | 0 | 14.2255 | 622,500,000 | 2010-08-31 |
| 3725 | 2010-09-02 | 88,554,000 | 16,000 | 14.2255 | 622,500,000 | 2010-08-31 |
| 3726 | 2010-09-01 | 88,538,000 | -74,000 | 14.2230 | 622,500,000 | 2010-08-31 |
| 3727 | 2010-08-31 | 88,612,000 | 2,000 | 14.2349 | 622,500,000 | 2010-08-31 |
| 3728 | 2010-08-30 | 88,610,000 | -40,000 | 14.2345 | 622,500,000 | 2010-07-31 |
| 3729 | 2010-08-27 | 88,650,000 | -18,000 | 14.2410 | 622,500,000 | 2010-07-31 |
| 3730 | 2010-08-26 | 88,668,000 | -70,000 | 14.2439 | 622,500,000 | 2010-07-31 |
| 3731 | 2010-08-25 | 88,738,000 | -38,000 | 14.2551 | 622,500,000 | 2010-07-31 |
| 3732 | 2010-08-24 | 88,776,000 | 100,000 | 14.2612 | 622,500,000 | 2010-07-31 |
| 3733 | 2010-08-23 | 88,676,000 | 140,000 | 14.2451 | 622,500,000 | 2010-07-31 |
| 3734 | 2010-08-20 | 88,536,000 | 16,000 | 14.2227 | 622,500,000 | 2010-07-31 |
| 3735 | 2010-08-19 | 88,520,000 | -148,000 | 14.2201 | 622,500,000 | 2010-07-31 |
| 3736 | 2010-08-18 | 88,668,000 | -230,000 | 14.2439 | 622,500,000 | 2010-07-31 |
| 3737 | 2010-08-17 | 88,898,000 | -58,000 | 14.2808 | 622,500,000 | 2010-07-31 |
| 3738 | 2010-08-16 | 88,956,000 | 12,000 | 14.2901 | 622,500,000 | 2010-07-31 |
| 3739 | 2010-08-13 | 88,944,000 | 0 | 14.2882 | 622,500,000 | 2010-07-31 |
| 3740 | 2010-08-12 | 88,944,000 | 0 | 14.2882 | 622,500,000 | 2010-07-31 |
| 3741 | 2010-08-11 | 88,944,000 | 0 | 14.2882 | 622,500,000 | 2010-07-31 |
| 3742 | 2010-08-10 | 88,944,000 | 10,000 | 14.2882 | 622,500,000 | 2010-07-31 |
| 3743 | 2010-08-09 | 88,934,000 | -32,000 | 14.2866 | 622,500,000 | 2010-07-31 |
| 3744 | 2010-08-06 | 88,966,000 | 16,000 | 14.2917 | 622,500,000 | 2010-07-31 |
| 3745 | 2010-08-05 | 88,950,000 | 14,000 | 14.2892 | 622,500,000 | 2010-07-31 |
| 3746 | 2010-08-04 | 88,936,000 | 46,000 | 14.2869 | 622,500,000 | 2010-07-31 |
| 3747 | 2010-08-03 | 88,890,000 | 2,000 | 14.2795 | 622,500,000 | 2010-07-31 |
| 3748 | 2010-08-02 | 88,888,000 | 2,000 | 14.2792 | 622,500,000 | 2010-07-31 |
| 3749 | 2010-07-30 | 88,886,000 | 0 | 14.2789 | 622,500,000 | 2010-06-30 |
| 3750 | 2010-07-29 | 88,886,000 | 0 | 14.2789 | 622,500,000 | 2010-06-30 |
| 3751 | 2010-07-28 | 88,886,000 | 50,000 | 14.2789 | 622,500,000 | 2010-06-30 |
| 3752 | 2010-07-27 | 88,836,000 | 0 | 14.2708 | 622,500,000 | 2010-06-30 |
| 3753 | 2010-07-26 | 88,836,000 | 0 | 14.2708 | 622,500,000 | 2010-06-30 |
| 3754 | 2010-07-23 | 88,836,000 | 42,000 | 14.2708 | 622,500,000 | 2010-06-30 |
| 3755 | 2010-07-22 | 88,794,000 | -78,000 | 14.2641 | 622,500,000 | 2010-06-30 |
| 3756 | 2010-07-21 | 88,872,000 | -100,000 | 14.2766 | 622,500,000 | 2010-06-30 |
| 3757 | 2010-07-20 | 88,972,000 | -32,000 | 14.2927 | 622,500,000 | 2010-06-30 |
| 3758 | 2010-07-19 | 89,004,000 | 0 | 14.2978 | 622,500,000 | 2010-06-30 |
| 3759 | 2010-07-16 | 89,004,000 | 0 | 14.2978 | 622,500,000 | 2010-06-30 |
| 3760 | 2010-07-15 | 89,004,000 | 0 | 14.2978 | 622,500,000 | 2010-06-30 |
| 3761 | 2010-07-14 | 89,004,000 | 2,000 | 14.2978 | 622,500,000 | 2010-06-30 |
| 3762 | 2010-07-13 | 89,002,000 | 0 | 14.2975 | 622,500,000 | 2010-06-30 |
| 3763 | 2010-07-12 | 89,002,000 | 0 | 14.2975 | 622,500,000 | 2010-06-30 |
| 3764 | 2010-07-09 | 89,002,000 | 0 | 14.2975 | 622,500,000 | 2010-06-30 |
| 3765 | 2010-07-08 | 89,002,000 | -286,000 | 14.2975 | 622,500,000 | 2010-06-30 |
| 3766 | 2010-07-07 | 89,288,000 | 0 | 14.3435 | 622,500,000 | 2010-06-30 |
| 3767 | 2010-07-06 | 89,288,000 | -10,000 | 14.3435 | 622,500,000 | 2010-06-30 |
| 3768 | 2010-07-05 | 89,298,000 | 0 | 14.3451 | 622,500,000 | 2010-06-30 |
| 3769 | 2010-07-02 | 89,298,000 | 0 | 14.3451 | 622,500,000 | 2010-06-30 |
| 3770 | 2010-06-30 | 89,298,000 | 0 | 14.3451 | 622,500,000 | 2010-06-30 |
| 3771 | 2010-06-29 | 89,298,000 | 0 | 14.3451 | 622,500,000 | 2010-05-31 |
| 3772 | 2010-06-28 | 89,298,000 | 0 | 14.3451 | 622,500,000 | 2010-05-31 |
| 3773 | 2010-06-25 | 89,298,000 | 0 | 14.3451 | 622,500,000 | 2010-05-31 |
| 3774 | 2010-06-24 | 89,298,000 | -300,000 | 14.3451 | 622,500,000 | 2010-05-31 |
| 3775 | 2010-06-23 | 89,598,000 | 0 | 14.3933 | 622,500,000 | 2010-05-31 |
| 3776 | 2010-06-22 | 89,598,000 | -2,000 | 14.3933 | 622,500,000 | 2010-05-31 |
| 3777 | 2010-06-21 | 89,600,000 | 0 | 14.3936 | 622,500,000 | 2010-05-31 |
| 3778 | 2010-06-18 | 89,600,000 | 0 | 14.3936 | 622,500,000 | 2010-05-31 |
| 3779 | 2010-06-17 | 89,600,000 | 0 | 14.3936 | 622,500,000 | 2010-05-31 |
| 3780 | 2010-06-15 | 89,600,000 | -18,000 | 14.3936 | 622,500,000 | 2010-05-31 |
| 3781 | 2010-06-14 | 89,618,000 | 0 | 14.3965 | 622,500,000 | 2010-05-31 |
| 3782 | 2010-06-11 | 89,618,000 | 0 | 14.3965 | 622,500,000 | 2010-05-31 |
| 3783 | 2010-06-10 | 89,618,000 | 0 | 14.3965 | 622,500,000 | 2010-05-31 |
| 3784 | 2010-06-09 | 89,618,000 | 0 | 14.3965 | 622,500,000 | 2010-05-31 |
| 3785 | 2010-06-08 | 89,618,000 | 0 | 14.3965 | 622,500,000 | 2010-05-31 |
| 3786 | 2010-06-07 | 89,618,000 | 0 | 14.3965 | 622,500,000 | 2010-05-31 |
| 3787 | 2010-06-04 | 89,618,000 | 0 | 14.3965 | 622,500,000 | 2010-05-31 |
| 3788 | 2010-06-03 | 89,618,000 | 0 | 14.3965 | 622,500,000 | 2010-05-31 |
| 3789 | 2010-06-02 | 89,618,000 | 0 | 14.3965 | 622,500,000 | 2010-05-31 |
| 3790 | 2010-06-01 | 89,618,000 | 0 | 14.3965 | 622,500,000 | 2010-05-31 |
| 3791 | 2010-05-31 | 89,618,000 | 0 | 14.3965 | 622,500,000 | 2010-05-31 |
| 3792 | 2010-05-28 | 89,618,000 | 52,000 | 14.3965 | 622,500,000 | 2010-04-30 |
| 3793 | 2010-05-27 | 89,566,000 | 0 | 14.3881 | 622,500,000 | 2010-04-30 |
| 3794 | 2010-05-26 | 89,566,000 | -56,000 | 14.3881 | 622,500,000 | 2010-04-30 |
| 3795 | 2010-05-25 | 89,622,000 | -134,000 | 14.3971 | 622,500,000 | 2010-04-30 |
| 3796 | 2010-05-24 | 89,756,000 | 6,000 | 14.4186 | 622,500,000 | 2010-04-30 |
| 3797 | 2010-05-20 | 89,750,000 | 620,000 | 14.4177 | 622,500,000 | 2010-04-30 |
| 3798 | 2010-05-19 | 89,130,000 | 0 | 14.3181 | 622,500,000 | 2010-04-30 |
| 3799 | 2010-05-18 | 89,130,000 | 0 | 14.3181 | 622,500,000 | 2010-04-30 |
| 3800 | 2010-05-17 | 89,130,000 | -178,000 | 14.3181 | 622,500,000 | 2010-04-30 |
| 3801 | 2010-05-14 | 89,308,000 | 20,000 | 14.3467 | 622,500,000 | 2010-04-30 |
| 3802 | 2010-05-13 | 89,288,000 | -300,000 | 14.3435 | 622,500,000 | 2010-04-30 |
| 3803 | 2010-05-12 | 89,588,000 | -40,000 | 14.3916 | 622,500,000 | 2010-04-30 |
| 3804 | 2010-05-11 | 89,628,000 | -124,000 | 14.3981 | 622,500,000 | 2010-04-30 |
| 3805 | 2010-05-10 | 89,752,000 | 0 | 14.4180 | 622,500,000 | 2010-04-30 |
| 3806 | 2010-05-07 | 89,752,000 | 100,000 | 14.4180 | 622,500,000 | 2010-04-30 |
| 3807 | 2010-05-06 | 89,652,000 | -186,000 | 14.4019 | 622,500,000 | 2010-04-30 |
| 3808 | 2010-05-05 | 89,838,000 | -8,000 | 14.4318 | 622,500,000 | 2010-04-30 |
| 3809 | 2010-05-04 | 89,846,000 | -190,000 | 14.4331 | 622,500,000 | 2010-04-30 |
| 3810 | 2010-05-03 | 90,036,000 | -90,000 | 14.4636 | 622,500,000 | 2010-04-30 |
| 3811 | 2010-04-30 | 90,126,000 | -18,000 | 14.4781 | 622,500,000 | 2010-04-30 |
| 3812 | 2010-04-29 | 90,144,000 | 0 | 14.4810 | 622,500,000 | 2010-03-31 |
| 3813 | 2010-04-28 | 90,144,000 | -8,000 | 14.4810 | 622,500,000 | 2010-03-31 |
| 3814 | 2010-04-27 | 90,152,000 | 0 | 14.4822 | 622,500,000 | 2010-03-31 |
| 3815 | 2010-04-26 | 90,152,000 | -40,000 | 14.4822 | 622,500,000 | 2010-03-31 |
| 3816 | 2010-04-23 | 90,192,000 | 0 | 14.4887 | 622,500,000 | 2010-03-31 |
| 3817 | 2010-04-22 | 90,192,000 | 0 | 14.4887 | 622,500,000 | 2010-03-31 |
| 3818 | 2010-04-21 | 90,192,000 | 22,000 | 14.4887 | 622,500,000 | 2010-03-31 |
| 3819 | 2010-04-20 | 90,170,000 | 0 | 14.4851 | 622,500,000 | 2010-03-31 |
| 3820 | 2010-04-19 | 90,170,000 | 10,000 | 14.4851 | 622,500,000 | 2010-03-31 |
| 3821 | 2010-04-16 | 90,160,000 | 0 | 14.4835 | 622,500,000 | 2010-03-31 |
| 3822 | 2010-04-15 | 90,160,000 | 4,000 | 14.4835 | 622,500,000 | 2010-03-31 |
| 3823 | 2010-04-14 | 90,156,000 | 60,000 | 14.4829 | 622,500,000 | 2010-03-31 |
| 3824 | 2010-04-13 | 90,096,000 | -112,000 | 14.4733 | 622,500,000 | 2010-03-31 |
| 3825 | 2010-04-12 | 90,208,000 | -60,000 | 14.4912 | 622,500,000 | 2010-03-31 |
| 3826 | 2010-04-09 | 90,268,000 | 6,000 | 14.5009 | 622,500,000 | 2010-03-31 |
| 3827 | 2010-04-08 | 90,262,000 | 0 | 14.4999 | 622,500,000 | 2010-03-31 |
| 3828 | 2010-04-07 | 90,262,000 | 20,000 | 14.4999 | 622,500,000 | 2010-03-31 |
| 3829 | 2010-04-01 | 90,242,000 | -50,000 | 14.4967 | 622,500,000 | 2010-03-31 |
| 3830 | 2010-03-31 | 90,292,000 | 0 | 14.5047 | 622,500,000 | 2010-03-31 |
| 3831 | 2010-03-30 | 90,292,000 | -4,000 | 14.5047 | 622,500,000 | 2010-02-28 |
| 3832 | 2010-03-29 | 90,296,000 | 0 | 14.5054 | 622,500,000 | 2010-02-28 |
| 3833 | 2010-03-26 | 90,296,000 | -8,000 | 14.5054 | 622,500,000 | 2010-02-28 |
| 3834 | 2010-03-25 | 90,304,000 | -12,000 | 14.5067 | 622,500,000 | 2010-02-28 |
| 3835 | 2010-03-24 | 90,316,000 | 0 | 14.5086 | 622,500,000 | 2010-02-28 |
| 3836 | 2010-03-23 | 90,316,000 | -2,000 | 14.5086 | 622,500,000 | 2010-02-28 |
| 3837 | 2010-03-22 | 90,318,000 | 28,000 | 14.5089 | 622,500,000 | 2010-02-28 |
| 3838 | 2010-03-19 | 90,290,000 | 42,000 | 14.5044 | 622,500,000 | 2010-02-28 |
| 3839 | 2010-03-18 | 90,248,000 | -20,000 | 14.4977 | 622,500,000 | 2010-02-28 |
| 3840 | 2010-03-17 | 90,268,000 | 92,000 | 14.5009 | 622,500,000 | 2010-02-28 |
| 3841 | 2010-03-16 | 90,176,000 | 0 | 14.4861 | 622,500,000 | 2010-02-28 |
| 3842 | 2010-03-15 | 90,176,000 | -92,000 | 14.4861 | 622,500,000 | 2010-02-28 |
| 3843 | 2010-03-12 | 90,268,000 | 108,000 | 14.5009 | 622,500,000 | 2010-02-28 |
| 3844 | 2010-03-11 | 90,160,000 | 54,000 | 14.4835 | 622,500,000 | 2010-02-28 |
| 3845 | 2010-03-10 | 90,106,000 | -46,000 | 14.4749 | 622,500,000 | 2010-02-28 |
| 3846 | 2010-03-09 | 90,152,000 | 20,000 | 14.4822 | 622,500,000 | 2010-02-28 |
| 3847 | 2010-03-08 | 90,132,000 | 64,000 | 14.4790 | 622,500,000 | 2010-02-28 |
| 3848 | 2010-03-05 | 90,068,000 | 16,000 | 14.4688 | 622,500,000 | 2010-02-28 |
| 3849 | 2010-03-04 | 90,052,000 | -30,000 | 14.4662 | 622,500,000 | 2010-02-28 |
| 3850 | 2010-03-03 | 90,082,000 | 18,000 | 14.4710 | 622,500,000 | 2010-02-28 |
| 3851 | 2010-03-02 | 90,064,000 | -96,000 | 14.4681 | 622,500,000 | 2010-02-28 |
| 3852 | 2010-03-01 | 90,160,000 | 0 | 14.4835 | 622,500,000 | 2010-02-28 |
| 3853 | 2010-02-26 | 90,160,000 | 200,000 | 14.4835 | 622,500,000 | 2010-01-31 |
| 3854 | 2010-02-25 | 89,960,000 | -30,000 | 14.4514 | 622,500,000 | 2010-01-31 |
| 3855 | 2010-02-24 | 89,990,000 | 18,000 | 14.4562 | 622,500,000 | 2010-01-31 |
| 3856 | 2010-02-23 | 89,972,000 | 0 | 14.4533 | 622,500,000 | 2010-01-31 |
| 3857 | 2010-02-22 | 89,972,000 | -8,000 | 14.4533 | 622,500,000 | 2010-01-31 |
| 3858 | 2010-02-19 | 89,980,000 | 0 | 14.4546 | 622,500,000 | 2010-01-31 |
| 3859 | 2010-02-18 | 89,980,000 | 0 | 14.4546 | 622,500,000 | 2010-01-31 |
| 3860 | 2010-02-17 | 89,980,000 | 0 | 14.4546 | 622,500,000 | 2010-01-31 |
| 3861 | 2010-02-12 | 89,980,000 | -68,000 | 14.4546 | 622,500,000 | 2010-01-31 |
| 3862 | 2010-02-11 | 90,048,000 | -262,000 | 14.4655 | 622,500,000 | 2010-01-31 |
| 3863 | 2010-02-10 | 90,310,000 | 14,000 | 14.5076 | 622,500,000 | 2010-01-31 |
| 3864 | 2010-02-09 | 90,296,000 | 246,000 | 14.5054 | 622,500,000 | 2010-01-31 |
| 3865 | 2010-02-08 | 90,050,000 | 0 | 14.4659 | 622,500,000 | 2010-01-31 |
| 3866 | 2010-02-05 | 90,050,000 | 78,000 | 14.4659 | 622,500,000 | 2010-01-31 |
| 3867 | 2010-02-04 | 89,972,000 | 30,000 | 14.4533 | 622,500,000 | 2010-01-31 |
| 3868 | 2010-02-03 | 89,942,000 | 58,000 | 14.4485 | 622,500,000 | 2010-01-31 |
| 3869 | 2010-02-02 | 89,884,000 | 20,000 | 14.4392 | 622,500,000 | 2010-01-31 |
| 3870 | 2010-02-01 | 89,864,000 | 30,000 | 14.4360 | 622,500,000 | 2010-01-31 |
| 3871 | 2010-01-29 | 89,834,000 | -78,000 | 14.4312 | 622,500,000 | 2009-12-31 |
| 3872 | 2010-01-28 | 89,912,000 | 176,000 | 14.4437 | 622,500,000 | 2009-12-31 |
| 3873 | 2010-01-27 | 89,736,000 | -162,000 | 14.4154 | 622,500,000 | 2009-12-31 |
| 3874 | 2010-01-26 | 89,898,000 | 446,000 | 14.4414 | 622,500,000 | 2009-12-31 |
| 3875 | 2010-01-25 | 89,452,000 | -528,000 | 14.3698 | 622,500,000 | 2009-12-31 |
| 3876 | 2010-01-22 | 89,980,000 | 1,024,000 | 14.4546 | 622,500,000 | 2009-12-31 |
| 3877 | 2010-01-21 | 88,956,000 | -264,000 | 14.2901 | 622,500,000 | 2009-12-31 |
| 3878 | 2010-01-20 | 89,220,000 | -130,000 | 14.3325 | 622,500,000 | 2009-12-31 |
| 3879 | 2010-01-19 | 89,350,000 | 336,000 | 14.3534 | 622,500,000 | 2009-12-31 |
| 3880 | 2010-01-18 | 89,014,000 | -4,000 | 14.2994 | 622,500,000 | 2009-12-31 |
| 3881 | 2010-01-15 | 89,018,000 | -706,000 | 14.3001 | 622,500,000 | 2009-12-31 |
| 3882 | 2010-01-14 | 89,724,000 | -1,028,000 | 14.4135 | 622,500,000 | 2009-12-31 |
| 3883 | 2010-01-13 | 90,752,000 | -246,000 | 14.5786 | 622,500,000 | 2009-12-31 |
| 3884 | 2010-01-12 | 90,998,000 | -96,000 | 14.6182 | 622,500,000 | 2009-12-31 |
| 3885 | 2010-01-11 | 91,094,000 | 40,000 | 14.6336 | 622,500,000 | 2009-12-31 |
| 3886 | 2010-01-08 | 91,054,000 | 0 | 14.6271 | 622,500,000 | 2009-12-31 |
| 3887 | 2010-01-07 | 91,054,000 | -326,000 | 14.6271 | 622,500,000 | 2009-12-31 |
| 3888 | 2010-01-06 | 91,380,000 | 90,000 | 14.6795 | 622,500,000 | 2009-12-31 |
| 3889 | 2010-01-05 | 91,290,000 | -190,000 | 14.6651 | 622,500,000 | 2009-12-31 |
| 3890 | 2010-01-04 | 91,480,000 | 264,000 | 14.6956 | 622,500,000 | 2009-12-31 |
| 3891 | 2009-12-31 | 91,216,000 | 0 | 14.6532 | 622,500,000 | 2009-12-31 |
| 3892 | 2009-12-30 | 91,216,000 | 120,000 | 14.6532 | 622,500,000 | 2009-11-30 |
| 3893 | 2009-12-29 | 91,096,000 | 0 | 14.6339 | 622,500,000 | 2009-11-30 |
| 3894 | 2009-12-28 | 91,096,000 | -4,526,000 | 14.6339 | 622,500,000 | 2009-11-30 |
| 3895 | 2009-12-24 | 95,622,000 | 0 | 15.3610 | 622,500,000 | 2009-11-30 |
| 3896 | 2009-12-23 | 95,622,000 | -90,000 | 15.3610 | 622,500,000 | 2009-11-30 |
| 3897 | 2009-12-22 | 95,712,000 | -200,000 | 15.3754 | 622,500,000 | 2009-11-30 |
| 3898 | 2009-12-21 | 95,912,000 | 22,000 | 15.4076 | 622,500,000 | 2009-11-30 |
| 3899 | 2009-12-18 | 95,890,000 | 0 | 15.4040 | 622,500,000 | 2009-11-30 |
| 3900 | 2009-12-17 | 95,890,000 | 0 | 15.4040 | 622,500,000 | 2009-11-30 |
| 3901 | 2009-12-16 | 95,890,000 | -54,000 | 15.4040 | 622,500,000 | 2009-11-30 |
| 3902 | 2009-12-15 | 95,944,000 | -20,000 | 15.4127 | 622,500,000 | 2009-11-30 |
| 3903 | 2009-12-14 | 95,964,000 | 20,000 | 15.4159 | 622,500,000 | 2009-11-30 |
| 3904 | 2009-12-11 | 95,944,000 | 0 | 15.4127 | 622,500,000 | 2009-11-30 |
| 3905 | 2009-12-10 | 95,944,000 | -50,000 | 15.4127 | 622,500,000 | 2009-11-30 |
| 3906 | 2009-12-09 | 95,994,000 | 42,000 | 15.4207 | 622,500,000 | 2009-11-30 |
| 3907 | 2009-12-08 | 95,952,000 | 48,000 | 15.4140 | 622,500,000 | 2009-11-30 |
| 3908 | 2009-12-07 | 95,904,000 | 16,000 | 15.4063 | 622,500,000 | 2009-11-30 |
| 3909 | 2009-12-04 | 95,888,000 | 0 | 15.4037 | 622,500,000 | 2009-11-30 |
| 3910 | 2009-12-03 | 95,888,000 | 138,000 | 15.4037 | 622,500,000 | 2009-11-30 |
| 3911 | 2009-12-02 | 95,750,000 | -174,000 | 15.3815 | 622,500,000 | 2009-11-30 |
| 3912 | 2009-12-01 | 95,924,000 | -236,000 | 15.4095 | 622,500,000 | 2009-11-30 |
| 3913 | 2009-11-30 | 96,160,000 | -2,000 | 15.4474 | 622,500,000 | 2009-11-30 |
| 3914 | 2009-11-27 | 96,162,000 | 100,000 | 15.4477 | 622,500,000 | 2009-10-31 |
| 3915 | 2009-11-26 | 96,062,000 | 16,000 | 15.4316 | 622,500,000 | 2009-10-31 |
| 3916 | 2009-11-25 | 96,046,000 | 0 | 15.4291 | 622,500,000 | 2009-10-31 |
| 3917 | 2009-11-24 | 96,046,000 | 2,000 | 15.4291 | 622,500,000 | 2009-10-31 |
| 3918 | 2009-11-23 | 96,044,000 | 0 | 15.4288 | 622,500,000 | 2009-10-31 |
| 3919 | 2009-11-20 | 96,044,000 | 0 | 15.4288 | 622,500,000 | 2009-10-31 |
| 3920 | 2009-11-19 | 96,044,000 | 0 | 15.4288 | 622,500,000 | 2009-10-31 |
| 3921 | 2009-11-18 | 96,044,000 | 60,000 | 15.4288 | 622,500,000 | 2009-10-31 |
| 3922 | 2009-11-17 | 95,984,000 | 2,000 | 15.4191 | 622,500,000 | 2009-10-31 |
| 3923 | 2009-11-16 | 95,982,000 | 0 | 15.4188 | 622,500,000 | 2009-10-31 |
| 3924 | 2009-11-13 | 95,982,000 | 2,000 | 15.4188 | 622,500,000 | 2009-10-31 |
| 3925 | 2009-11-12 | 95,980,000 | 0 | 15.4185 | 622,500,000 | 2009-10-31 |
| 3926 | 2009-11-11 | 95,980,000 | -10,000 | 15.4185 | 622,500,000 | 2009-10-31 |
| 3927 | 2009-11-10 | 95,990,000 | -162,000 | 15.4201 | 622,500,000 | 2009-10-31 |
| 3928 | 2009-11-09 | 96,152,000 | 0 | 15.4461 | 622,500,000 | 2009-10-31 |
| 3929 | 2009-11-06 | 96,152,000 | 0 | 15.4461 | 622,500,000 | 2009-10-31 |
| 3930 | 2009-11-05 | 96,152,000 | 42,000 | 15.4461 | 622,500,000 | 2009-10-31 |
| 3931 | 2009-11-04 | 96,110,000 | 0 | 15.4394 | 622,500,000 | 2009-10-31 |
| 3932 | 2009-11-03 | 96,110,000 | 0 | 15.4394 | 622,500,000 | 2009-10-31 |
| 3933 | 2009-11-02 | 96,110,000 | 0 | 15.4394 | 622,500,000 | 2009-10-31 |
| 3934 | 2009-10-30 | 96,110,000 | 0 | 15.4394 | 622,500,000 | 2009-09-30 |
| 3935 | 2009-10-29 | 96,110,000 | 0 | 15.4394 | 622,500,000 | 2009-09-30 |
| 3936 | 2009-10-28 | 96,110,000 | 0 | 15.4394 | 622,500,000 | 2009-09-30 |
| 3937 | 2009-10-27 | 96,110,000 | 0 | 15.4394 | 622,500,000 | 2009-09-30 |
| 3938 | 2009-10-23 | 96,110,000 | 0 | 15.4394 | 622,500,000 | 2009-09-30 |
| 3939 | 2009-10-22 | 96,110,000 | 16,000 | 15.4394 | 622,500,000 | 2009-09-30 |
| 3940 | 2009-10-21 | 96,094,000 | 0 | 15.4368 | 622,500,000 | 2009-09-30 |
| 3941 | 2009-10-20 | 96,094,000 | 0 | 15.4368 | 622,500,000 | 2009-09-30 |
| 3942 | 2009-10-19 | 96,094,000 | 10,000 | 15.4368 | 622,500,000 | 2009-09-30 |
| 3943 | 2009-10-16 | 96,084,000 | 58,000 | 15.4352 | 622,500,000 | 2009-09-30 |
| 3944 | 2009-10-15 | 96,026,000 | 0 | 15.4259 | 622,500,000 | 2009-09-30 |
| 3945 | 2009-10-14 | 96,026,000 | 0 | 15.4259 | 622,500,000 | 2009-09-30 |
| 3946 | 2009-10-13 | 96,026,000 | 0 | 15.4259 | 622,500,000 | 2009-09-30 |
| 3947 | 2009-10-12 | 96,026,000 | 0 | 15.4259 | 622,500,000 | 2009-09-30 |
| 3948 | 2009-10-09 | 96,026,000 | 0 | 15.4259 | 622,500,000 | 2009-09-30 |
| 3949 | 2009-10-08 | 96,026,000 | 0 | 15.4259 | 622,500,000 | 2009-09-30 |
| 3950 | 2009-10-07 | 96,026,000 | 0 | 15.4259 | 622,500,000 | 2009-09-30 |
| 3951 | 2009-10-06 | 96,026,000 | 2,000 | 15.4259 | 622,500,000 | 2009-09-30 |
| 3952 | 2009-10-05 | 96,024,000 | 0 | 15.4255 | 622,500,000 | 2009-09-30 |
| 3953 | 2009-10-02 | 96,024,000 | 20,000 | 15.4255 | 622,500,000 | 2009-09-30 |
| 3954 | 2009-09-30 | 96,004,000 | 10,000 | 15.4223 | 622,500,000 | 2009-09-30 |
| 3955 | 2009-09-29 | 95,994,000 | 0 | 15.4207 | 622,500,000 | 2009-08-31 |
| 3956 | 2009-09-28 | 95,994,000 | 0 | 15.4207 | 622,500,000 | 2009-08-31 |
| 3957 | 2009-09-25 | 95,994,000 | 0 | 15.4207 | 622,500,000 | 2009-08-31 |
| 3958 | 2009-09-24 | 95,994,000 | 0 | 15.4207 | 622,500,000 | 2009-08-31 |
| 3959 | 2009-09-23 | 95,994,000 | 2,000 | 15.4207 | 622,500,000 | 2009-08-31 |
| 3960 | 2009-09-22 | 95,992,000 | 0 | 15.4204 | 622,500,000 | 2009-08-31 |
| 3961 | 2009-09-21 | 95,992,000 | 0 | 15.4204 | 622,500,000 | 2009-08-31 |
| 3962 | 2009-09-18 | 95,992,000 | 0 | 15.4204 | 622,500,000 | 2009-08-31 |
| 3963 | 2009-09-17 | 95,992,000 | 0 | 15.4204 | 622,500,000 | 2009-08-31 |
| 3964 | 2009-09-16 | 95,992,000 | 0 | 15.4204 | 622,500,000 | 2009-08-31 |
| 3965 | 2009-09-15 | 95,992,000 | 0 | 15.4204 | 622,500,000 | 2009-08-31 |
| 3966 | 2009-09-14 | 95,992,000 | 0 | 15.4204 | 622,500,000 | 2009-08-31 |
| 3967 | 2009-09-11 | 95,992,000 | 0 | 15.4204 | 622,500,000 | 2009-08-31 |
| 3968 | 2009-09-10 | 95,992,000 | -50,000 | 15.4204 | 622,500,000 | 2009-08-31 |
| 3969 | 2009-09-09 | 96,042,000 | 0 | 15.4284 | 622,500,000 | 2009-08-31 |
| 3970 | 2009-09-08 | 96,042,000 | 0 | 15.4284 | 622,500,000 | 2009-08-31 |
| 3971 | 2009-09-07 | 96,042,000 | -22,000 | 15.4284 | 622,500,000 | 2009-08-31 |
| 3972 | 2009-09-04 | 96,064,000 | 100,000 | 15.4320 | 622,500,000 | 2009-08-31 |
| 3973 | 2009-09-03 | 95,964,000 | 0 | 15.4159 | 622,500,000 | 2009-08-31 |
| 3974 | 2009-09-02 | 95,964,000 | 0 | 15.4159 | 622,500,000 | 2009-08-31 |
| 3975 | 2009-09-01 | 95,964,000 | 0 | 15.4159 | 622,500,000 | 2009-08-31 |
| 3976 | 2009-08-31 | 95,964,000 | 0 | 15.4159 | 622,500,000 | 2009-08-31 |
| 3977 | 2009-08-28 | 95,964,000 | 0 | 15.4159 | 622,500,000 | 2009-07-31 |
| 3978 | 2009-08-27 | 95,964,000 | 2,000 | 15.4159 | 622,500,000 | 2009-07-31 |
| 3979 | 2009-08-26 | 95,962,000 | 30,000 | 15.4156 | 622,500,000 | 2009-07-31 |
| 3980 | 2009-08-25 | 95,932,000 | 0 | 15.4108 | 622,500,000 | 2009-07-31 |
| 3981 | 2009-08-24 | 95,932,000 | 0 | 15.4108 | 622,500,000 | 2009-07-31 |
| 3982 | 2009-08-21 | 95,932,000 | -10,000 | 15.4108 | 622,500,000 | 2009-07-31 |
| 3983 | 2009-08-20 | 95,942,000 | 40,000 | 15.4124 | 622,500,000 | 2009-07-31 |
| 3984 | 2009-08-19 | 95,902,000 | 0 | 15.4059 | 622,500,000 | 2009-07-31 |
| 3985 | 2009-08-18 | 95,902,000 | 0 | 15.4059 | 622,500,000 | 2009-07-31 |
| 3986 | 2009-08-17 | 95,902,000 | 0 | 15.4059 | 622,500,000 | 2009-07-31 |
| 3987 | 2009-08-14 | 95,902,000 | 110,000 | 15.4059 | 622,500,000 | 2009-07-31 |
| 3988 | 2009-08-13 | 95,792,000 | 30,000 | 15.3883 | 622,500,000 | 2009-07-31 |
| 3989 | 2009-08-12 | 95,762,000 | 108,000 | 15.3835 | 622,500,000 | 2009-07-31 |
| 3990 | 2009-08-11 | 95,654,000 | 520,000 | 15.3661 | 622,500,000 | 2009-07-31 |
| 3991 | 2009-08-10 | 95,134,000 | 228,000 | 15.2826 | 622,500,000 | 2009-07-31 |
| 3992 | 2009-08-07 | 94,906,000 | -20,000 | 15.2459 | 622,500,000 | 2009-07-31 |
| 3993 | 2009-08-06 | 94,926,000 | -30,000 | 15.2492 | 622,500,000 | 2009-07-31 |
| 3994 | 2009-08-05 | 94,956,000 | 0 | 15.2540 | 622,500,000 | 2009-07-31 |
| 3995 | 2009-08-04 | 94,956,000 | 240,000 | 15.2540 | 622,500,000 | 2009-07-31 |
| 3996 | 2009-08-03 | 94,716,000 | -12,000 | 15.2154 | 622,500,000 | 2009-07-31 |
| 3997 | 2009-07-31 | 94,728,000 | 0 | 15.2173 | 622,500,000 | 2009-07-31 |
| 3998 | 2009-07-30 | 94,728,000 | 0 | 15.2173 | 622,500,000 | 2009-06-30 |
| 3999 | 2009-07-29 | 94,728,000 | 150,000 | 15.2173 | 622,500,000 | 2009-06-30 |
| 4000 | 2009-07-28 | 94,578,000 | 10,000 | 15.1933 | 622,500,000 | 2009-06-30 |
| 4001 | 2009-07-27 | 94,568,000 | -46,000 | 15.1916 | 622,500,000 | 2009-06-30 |
| 4002 | 2009-07-24 | 94,614,000 | -134,000 | 15.1990 | 622,500,000 | 2009-06-30 |
| 4003 | 2009-07-23 | 94,748,000 | 0 | 15.2206 | 622,500,000 | 2009-06-30 |
| 4004 | 2009-07-22 | 94,748,000 | -26,000 | 15.2206 | 622,500,000 | 2009-06-30 |
| 4005 | 2009-07-21 | 94,774,000 | -100,000 | 15.2247 | 622,500,000 | 2009-06-30 |
| 4006 | 2009-07-20 | 94,874,000 | 0 | 15.2408 | 622,500,000 | 2009-06-30 |
| 4007 | 2009-07-17 | 94,874,000 | 46,000 | 15.2408 | 622,500,000 | 2009-06-30 |
| 4008 | 2009-07-16 | 94,828,000 | 0 | 15.2334 | 622,500,000 | 2009-06-30 |
| 4009 | 2009-07-15 | 94,828,000 | 4,000 | 15.2334 | 622,500,000 | 2009-06-30 |
| 4010 | 2009-07-14 | 94,824,000 | 234,000 | 15.2328 | 622,500,000 | 2009-06-30 |
| 4011 | 2009-07-13 | 94,590,000 | 40,000 | 15.1952 | 622,500,000 | 2009-06-30 |
| 4012 | 2009-07-10 | 94,550,000 | 2,000 | 15.1888 | 622,500,000 | 2009-06-30 |
| 4013 | 2009-07-09 | 94,548,000 | 120,000 | 15.1884 | 622,500,000 | 2009-06-30 |
| 4014 | 2009-07-08 | 94,428,000 | -50,000 | 15.1692 | 622,500,000 | 2009-06-30 |
| 4015 | 2009-07-07 | 94,478,000 | 14,000 | 15.1772 | 622,500,000 | 2009-06-30 |
| 4016 | 2009-07-06 | 94,464,000 | 0 | 15.1749 | 622,500,000 | 2009-06-30 |
| 4017 | 2009-07-03 | 94,464,000 | 2,000 | 15.1749 | 622,500,000 | 2009-06-30 |
| 4018 | 2009-07-02 | 94,462,000 | 0 | 15.1746 | 622,500,000 | 2009-06-30 |
| 4019 | 2009-06-30 | 94,462,000 | 0 | 15.1746 | 622,500,000 | 2009-06-30 |
| 4020 | 2009-06-29 | 94,462,000 | 0 | 15.1746 | 622,500,000 | 2009-05-31 |
| 4021 | 2009-06-26 | 94,462,000 | 0 | 15.1746 | 622,500,000 | 2009-05-31 |
| 4022 | 2009-06-25 | 94,462,000 | 0 | 15.1746 | 622,500,000 | 2009-05-31 |
| 4023 | 2009-06-24 | 94,462,000 | 2,000 | 15.1746 | 622,500,000 | 2009-05-31 |
| 4024 | 2009-06-23 | 94,460,000 | 0 | 15.1743 | 622,500,000 | 2009-05-31 |
| 4025 | 2009-06-22 | 94,460,000 | 54,000 | 15.1743 | 622,500,000 | 2009-05-31 |
| 4026 | 2009-06-19 | 94,406,000 | 20,000 | 15.1656 | 622,500,000 | 2009-05-31 |
| 4027 | 2009-06-18 | 94,386,000 | 56,000 | 15.1624 | 622,500,000 | 2009-05-31 |
| 4028 | 2009-06-17 | 94,330,000 | 146,000 | 15.1534 | 622,500,000 | 2009-05-31 |
| 4029 | 2009-06-16 | 94,184,000 | 90,000 | 15.1300 | 622,500,000 | 2009-05-31 |
| 4030 | 2009-06-15 | 94,094,000 | -108,000 | 15.1155 | 622,500,000 | 2009-05-31 |
| 4031 | 2009-06-12 | 94,202,000 | -654,000 | 15.1329 | 622,500,000 | 2009-05-31 |
| 4032 | 2009-06-11 | 94,856,000 | 364,000 | 15.2379 | 622,500,000 | 2009-05-31 |
| 4033 | 2009-06-10 | 94,492,000 | -510,000 | 15.1794 | 622,500,000 | 2009-05-31 |
| 4034 | 2009-06-09 | 95,002,000 | 212,000 | 15.2614 | 622,500,000 | 2009-05-31 |
| 4035 | 2009-06-08 | 94,790,000 | 0 | 15.2273 | 622,500,000 | 2009-05-31 |
| 4036 | 2009-06-05 | 94,790,000 | 100,000 | 15.2273 | 622,500,000 | 2009-05-31 |
| 4037 | 2009-06-04 | 94,690,000 | 2,000 | 15.2112 | 622,500,000 | 2009-05-31 |
| 4038 | 2009-06-03 | 94,688,000 | -404,000 | 15.2109 | 622,500,000 | 2009-05-31 |
| 4039 | 2009-06-02 | 95,092,000 | -40,000 | 15.2758 | 622,500,000 | 2009-05-31 |
| 4040 | 2009-06-01 | 95,132,000 | -156,000 | 15.2822 | 622,500,000 | 2009-05-31 |
| 4041 | 2009-05-29 | 95,288,000 | -132,000 | 15.3073 | 622,500,000 | 2009-04-30 |
| 4042 | 2009-05-27 | 95,420,000 | 50,000 | 15.3285 | 622,500,000 | 2009-04-30 |
| 4043 | 2009-05-26 | 95,370,000 | -66,000 | 15.3205 | 622,500,000 | 2009-04-30 |
| 4044 | 2009-05-25 | 95,436,000 | 508,000 | 15.3311 | 622,500,000 | 2009-04-30 |
| 4045 | 2009-05-22 | 94,928,000 | -214,000 | 15.2495 | 622,500,000 | 2009-04-30 |
| 4046 | 2009-05-21 | 95,142,000 | 492,000 | 15.2839 | 622,500,000 | 2009-04-30 |
| 4047 | 2009-05-20 | 94,650,000 | 14,000 | 15.2048 | 622,500,000 | 2009-04-30 |
| 4048 | 2009-05-19 | 94,636,000 | 130,000 | 15.2026 | 622,500,000 | 2009-04-30 |
| 4049 | 2009-05-18 | 94,506,000 | -408,000 | 15.1817 | 622,500,000 | 2009-04-30 |
| 4050 | 2009-05-15 | 94,914,000 | 200,000 | 15.2472 | 622,500,000 | 2009-04-30 |
| 4051 | 2009-05-14 | 94,714,000 | -300,000 | 15.2151 | 622,500,000 | 2009-04-30 |
| 4052 | 2009-05-13 | 95,014,000 | -40,000 | 15.2633 | 622,500,000 | 2009-04-30 |
| 4053 | 2009-05-12 | 95,054,000 | -100,000 | 15.2697 | 622,500,000 | 2009-04-30 |
| 4054 | 2009-05-11 | 95,154,000 | 0 | 15.2858 | 622,500,000 | 2009-04-30 |
| 4055 | 2009-05-08 | 95,154,000 | -22,000 | 15.2858 | 622,500,000 | 2009-04-30 |
| 4056 | 2009-05-07 | 95,176,000 | 0 | 15.2893 | 622,500,000 | 2009-04-30 |
| 4057 | 2009-05-06 | 95,176,000 | 10,000 | 15.2893 | 622,500,000 | 2009-04-30 |
| 4058 | 2009-05-05 | 95,166,000 | -34,000 | 15.2877 | 622,500,000 | 2009-04-30 |
| 4059 | 2009-05-04 | 95,200,000 | 0 | 15.2932 | 622,500,000 | 2009-04-30 |
| 4060 | 2009-04-30 | 95,200,000 | 0 | 15.2932 | 622,500,000 | 2009-04-30 |
| 4061 | 2009-04-29 | 95,200,000 | 244,000 | 15.2932 | 622,500,000 | 2009-03-31 |
| 4062 | 2009-04-28 | 94,956,000 | -52,000 | 15.2540 | 622,500,000 | 2009-03-31 |
| 4063 | 2009-04-27 | 95,008,000 | -642,000 | 15.2623 | 622,500,000 | 2009-03-31 |
| 4064 | 2009-04-24 | 95,650,000 | 0 | 15.3655 | 622,500,000 | 2009-03-31 |
| 4065 | 2009-04-23 | 95,650,000 | -978,000 | 15.3655 | 622,500,000 | 2009-03-31 |
| 4066 | 2009-04-22 | 96,628,000 | 330,000 | 15.5226 | 622,500,000 | 2009-03-31 |
| 4067 | 2009-04-21 | 96,298,000 | 448,000 | 15.4696 | 622,500,000 | 2009-03-31 |
| 4068 | 2009-04-20 | 95,850,000 | -450,000 | 15.3976 | 622,500,000 | 2009-03-31 |
| 4069 | 2009-04-17 | 96,300,000 | -1,818,000 | 15.4699 | 622,500,000 | 2009-03-31 |
| 4070 | 2009-04-16 | 98,118,000 | -178,000 | 15.7619 | 622,500,000 | 2009-03-31 |
| 4071 | 2009-04-15 | 98,296,000 | 2,000 | 15.7905 | 622,500,000 | 2009-03-31 |
| 4072 | 2009-04-14 | 98,294,000 | -192,000 | 15.7902 | 622,500,000 | 2009-03-31 |
| 4073 | 2009-04-09 | 98,486,000 | 710,000 | 15.8210 | 622,500,000 | 2009-03-31 |
| 4074 | 2009-04-08 | 97,776,000 | 0 | 15.7070 | 622,500,000 | 2009-03-31 |
| 4075 | 2009-04-07 | 97,776,000 | -450,000 | 15.7070 | 622,500,000 | 2009-03-31 |
| 4076 | 2009-04-06 | 98,226,000 | 0 | 15.7793 | 622,500,000 | 2009-03-31 |
| 4077 | 2009-04-03 | 98,226,000 | -14,000 | 15.7793 | 622,500,000 | 2009-03-31 |
| 4078 | 2009-04-02 | 98,240,000 | -60,000 | 15.7815 | 622,500,000 | 2009-03-31 |
| 4079 | 2009-04-01 | 98,300,000 | 10,000 | 15.7912 | 622,500,000 | 2009-03-31 |
| 4080 | 2009-03-31 | 98,290,000 | -66,000 | 15.7896 | 622,500,000 | 2009-03-31 |
| 4081 | 2009-03-30 | 98,356,000 | 240,000 | 15.8002 | 622,500,000 | 2009-02-28 |
| 4082 | 2009-03-27 | 98,116,000 | -90,000 | 15.7616 | 622,500,000 | 2009-02-28 |
| 4083 | 2009-03-26 | 98,206,000 | 0 | 15.7761 | 622,500,000 | 2009-02-28 |
| 4084 | 2009-03-25 | 98,206,000 | 0 | 15.7761 | 622,500,000 | 2009-02-28 |
| 4085 | 2009-03-24 | 98,206,000 | 0 | 15.7761 | 622,500,000 | 2009-02-28 |
| 4086 | 2009-03-23 | 98,206,000 | -20,000 | 15.7761 | 622,500,000 | 2009-02-28 |
| 4087 | 2009-03-20 | 98,226,000 | 0 | 15.7793 | 622,500,000 | 2009-02-28 |
| 4088 | 2009-03-19 | 98,226,000 | 0 | 15.7793 | 622,500,000 | 2009-02-28 |
| 4089 | 2009-03-18 | 98,226,000 | 0 | 15.7793 | 622,500,000 | 2009-02-28 |
| 4090 | 2009-03-17 | 98,226,000 | 30,000 | 15.7793 | 622,500,000 | 2009-02-28 |
| 4091 | 2009-03-16 | 98,196,000 | 0 | 15.7745 | 622,500,000 | 2009-02-28 |
| 4092 | 2009-03-13 | 98,196,000 | 20,000 | 15.7745 | 622,500,000 | 2009-02-28 |
| 4093 | 2009-03-12 | 98,176,000 | 42,000 | 15.7712 | 622,500,000 | 2009-02-28 |
| 4094 | 2009-03-11 | 98,134,000 | 4,000 | 15.7645 | 622,500,000 | 2009-02-28 |
| 4095 | 2009-03-10 | 98,130,000 | 0 | 15.7639 | 622,500,000 | 2009-02-28 |
| 4096 | 2009-03-09 | 98,130,000 | 0 | 15.7639 | 622,500,000 | 2009-02-28 |
| 4097 | 2009-03-06 | 98,130,000 | 0 | 15.7639 | 622,500,000 | 2009-02-28 |
| 4098 | 2009-03-05 | 98,130,000 | 0 | 15.7639 | 622,500,000 | 2009-02-28 |
| 4099 | 2009-03-04 | 98,130,000 | 0 | 15.7639 | 622,500,000 | 2009-02-28 |
| 4100 | 2009-03-03 | 98,130,000 | -492,000 | 15.7639 | 622,500,000 | 2009-02-28 |
| 4101 | 2009-03-02 | 98,622,000 | 452,000 | 15.8429 | 622,500,000 | 2009-02-28 |
| 4102 | 2009-02-27 | 98,170,000 | 0 | 15.7703 | 622,500,000 | 2009-01-31 |
| 4103 | 2009-02-26 | 98,170,000 | -500,000 | 15.7703 | 622,500,000 | 2009-01-31 |
| 4104 | 2009-02-25 | 98,670,000 | 470,000 | 15.8506 | 622,500,000 | 2009-01-31 |
| 4105 | 2009-02-24 | 98,200,000 | 226,000 | 15.7751 | 622,500,000 | 2009-01-31 |
| 4106 | 2009-02-23 | 97,974,000 | 0 | 15.7388 | 622,500,000 | 2009-01-31 |
| 4107 | 2009-02-20 | 97,974,000 | 0 | 15.7388 | 622,500,000 | 2009-01-31 |
| 4108 | 2009-02-19 | 97,974,000 | 0 | 15.7388 | 622,500,000 | 2009-01-31 |
| 4109 | 2009-02-18 | 97,974,000 | 0 | 15.7388 | 622,500,000 | 2009-01-31 |
| 4110 | 2009-02-17 | 97,974,000 | 0 | 15.7388 | 622,500,000 | 2009-01-31 |
| 4111 | 2009-02-16 | 97,974,000 | -110,000 | 15.7388 | 622,500,000 | 2009-01-31 |
| 4112 | 2009-02-13 | 98,084,000 | 0 | 15.7565 | 622,500,000 | 2009-01-31 |
| 4113 | 2009-02-12 | 98,084,000 | -88,000 | 15.7565 | 622,500,000 | 2009-01-31 |
| 4114 | 2009-02-11 | 98,172,000 | 0 | 15.7706 | 622,500,000 | 2009-01-31 |
| 4115 | 2009-02-10 | 98,172,000 | -50,000 | 15.7706 | 622,500,000 | 2009-01-31 |
| 4116 | 2009-02-09 | 98,222,000 | 52,000 | 15.7786 | 622,500,000 | 2009-01-31 |
| 4117 | 2009-02-06 | 98,170,000 | 6,000 | 15.7703 | 622,500,000 | 2009-01-31 |
| 4118 | 2009-02-05 | 98,164,000 | 0 | 15.7693 | 622,500,000 | 2009-01-31 |
| 4119 | 2009-02-04 | 98,164,000 | 0 | 15.7693 | 622,500,000 | 2009-01-31 |
| 4120 | 2009-02-03 | 98,164,000 | -60,000 | 15.7693 | 622,500,000 | 2009-01-31 |
| 4121 | 2009-02-02 | 98,224,000 | -4,000 | 15.7790 | 622,500,000 | 2009-01-31 |
| 4122 | 2009-01-30 | 98,228,000 | 0 | 15.7796 | 622,500,000 | 2008-12-31 |
| 4123 | 2009-01-29 | 98,228,000 | 0 | 15.7796 | 622,500,000 | 2008-12-31 |
| 4124 | 2009-01-23 | 98,228,000 | 0 | 15.7796 | 622,500,000 | 2008-12-31 |
| 4125 | 2009-01-22 | 98,228,000 | 0 | 15.7796 | 622,500,000 | 2008-12-31 |
| 4126 | 2009-01-21 | 98,228,000 | 150,000 | 15.7796 | 622,500,000 | 2008-12-31 |
| 4127 | 2009-01-20 | 98,078,000 | 0 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4128 | 2009-01-19 | 98,078,000 | 0 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4129 | 2009-01-16 | 98,078,000 | 0 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4130 | 2009-01-15 | 98,078,000 | 0 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4131 | 2009-01-14 | 98,078,000 | 0 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4132 | 2009-01-13 | 98,078,000 | 0 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4133 | 2009-01-12 | 98,078,000 | 0 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4134 | 2009-01-09 | 98,078,000 | 0 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4135 | 2009-01-08 | 98,078,000 | 0 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4136 | 2009-01-07 | 98,078,000 | 0 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4137 | 2009-01-06 | 98,078,000 | 0 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4138 | 2009-01-05 | 98,078,000 | -14,000 | 15.7555 | 622,500,000 | 2008-12-31 |
| 4139 | 2009-01-02 | 98,092,000 | 0 | 15.7578 | 622,500,000 | 2008-12-31 |
| 4140 | 2008-12-30 | 98,092,000 | 0 | 15.7578 | 622,500,000 | 2008-11-30 |
| 4141 | 2008-12-29 | 98,092,000 | 0 | 15.7578 | 622,500,000 | 2008-11-30 |
| 4142 | 2008-12-23 | 98,092,000 | -10,000 | 15.7578 | 622,500,000 | 2008-11-30 |
| 4143 | 2008-12-22 | 98,102,000 | 0 | 15.7594 | 622,500,000 | 2008-11-30 |
| 4144 | 2008-12-19 | 98,102,000 | 0 | 15.7594 | 622,500,000 | 2008-11-30 |
| 4145 | 2008-12-18 | 98,102,000 | 0 | 15.7594 | 622,500,000 | 2008-11-30 |
| 4146 | 2008-12-17 | 98,102,000 | 0 | 15.7594 | 622,500,000 | 2008-11-30 |
| 4147 | 2008-12-16 | 98,102,000 | 0 | 15.7594 | 622,500,000 | 2008-11-30 |
| 4148 | 2008-12-15 | 98,102,000 | 10,000 | 15.7594 | 622,500,000 | 2008-11-30 |
| 4149 | 2008-12-12 | 98,092,000 | 0 | 15.7578 | 622,500,000 | 2008-11-30 |
| 4150 | 2008-12-11 | 98,092,000 | 26,000 | 15.7578 | 622,500,000 | 2008-11-30 |
| 4151 | 2008-12-10 | 98,066,000 | 48,000 | 15.7536 | 622,500,000 | 2008-11-30 |
| 4152 | 2008-12-09 | 98,018,000 | 30,000 | 15.7459 | 622,500,000 | 2008-11-30 |
| 4153 | 2008-12-08 | 97,988,000 | 0 | 15.7410 | 622,500,000 | 2008-11-30 |
| 4154 | 2008-12-05 | 97,988,000 | -6,000 | 15.7410 | 622,500,000 | 2008-11-30 |
| 4155 | 2008-12-04 | 97,994,000 | -24,000 | 15.7420 | 622,500,000 | 2008-11-30 |
| 4156 | 2008-12-03 | 98,018,000 | 32,000 | 15.7459 | 622,500,000 | 2008-11-30 |
| 4157 | 2008-12-02 | 97,986,000 | 2,000 | 15.7407 | 622,500,000 | 2008-11-30 |
| 4158 | 2008-12-01 | 97,984,000 | 10,000 | 15.7404 | 622,500,000 | 2008-11-30 |
| 4159 | 2008-11-28 | 97,974,000 | 0 | 15.7388 | 622,500,000 | 2008-10-31 |
| 4160 | 2008-11-27 | 97,974,000 | 20,000 | 15.7388 | 622,500,000 | 2008-10-31 |
| 4161 | 2008-11-26 | 97,954,000 | 0 | 15.7356 | 622,500,000 | 2008-10-31 |
| 4162 | 2008-11-25 | 97,954,000 | 0 | 15.7356 | 622,500,000 | 2008-10-31 |
| 4163 | 2008-11-24 | 97,954,000 | 0 | 15.7356 | 622,500,000 | 2008-10-31 |
| 4164 | 2008-11-21 | 97,954,000 | 0 | 15.7356 | 622,500,000 | 2008-10-31 |
| 4165 | 2008-11-20 | 97,954,000 | 20,000 | 15.7356 | 622,500,000 | 2008-10-31 |
| 4166 | 2008-11-19 | 97,934,000 | 0 | 15.7324 | 622,500,000 | 2008-10-31 |
| 4167 | 2008-11-18 | 97,934,000 | 0 | 15.7324 | 622,500,000 | 2008-10-31 |
| 4168 | 2008-11-17 | 97,934,000 | 0 | 15.7324 | 622,500,000 | 2008-10-31 |
| 4169 | 2008-11-14 | 97,934,000 | 0 | 15.7324 | 622,500,000 | 2008-10-31 |
| 4170 | 2008-11-13 | 97,934,000 | 0 | 15.7324 | 622,500,000 | 2008-10-31 |
| 4171 | 2008-11-12 | 97,934,000 | 50,000 | 15.7324 | 622,500,000 | 2008-10-31 |
| 4172 | 2008-11-11 | 97,884,000 | 0 | 15.7243 | 622,500,000 | 2008-10-31 |
| 4173 | 2008-11-10 | 97,884,000 | 0 | 15.7243 | 622,500,000 | 2008-10-31 |
| 4174 | 2008-11-07 | 97,884,000 | 0 | 15.7243 | 622,500,000 | 2008-10-31 |
| 4175 | 2008-11-06 | 97,884,000 | 0 | 15.7243 | 622,500,000 | 2008-10-31 |
| 4176 | 2008-11-05 | 97,884,000 | 2,000 | 15.7243 | 622,500,000 | 2008-10-31 |
| 4177 | 2008-11-04 | 97,882,000 | 4,000 | 15.7240 | 622,500,000 | 2008-10-31 |
| 4178 | 2008-11-03 | 97,878,000 | -536,000 | 15.7234 | 622,500,000 | 2008-10-31 |
| 4179 | 2008-10-31 | 98,414,000 | 56,000 | 15.8095 | 622,500,000 | 2008-10-31 |
| 4180 | 2008-10-30 | 98,358,000 | 9,466,000 | 15.8005 | 622,500,000 | 2008-09-30 |
| 4181 | 2008-10-29 | 88,892,000 | -1,094,000 | 14.2798 | 622,500,000 | 2008-09-30 |
| 4182 | 2008-10-28 | 89,986,000 | 10,698,000 | 14.4556 | 622,500,000 | 2008-09-30 |
| 4183 | 2008-10-27 | 79,288,000 | 0 | 12.7370 | 622,500,000 | 2008-09-30 |
| 4184 | 2008-10-24 | 79,288,000 | -142,000 | 12.7370 | 622,500,000 | 2008-09-30 |
| 4185 | 2008-10-23 | 79,430,000 | 0 | 12.7598 | 622,500,000 | 2008-09-30 |
| 4186 | 2008-10-22 | 79,430,000 | 40,000 | 12.7598 | 622,500,000 | 2008-09-30 |
| 4187 | 2008-10-21 | 79,390,000 | -20,000 | 12.7534 | 622,500,000 | 2008-09-30 |
| 4188 | 2008-10-20 | 79,410,000 | 466,000 | 12.7566 | 622,500,000 | 2008-09-30 |
| 4189 | 2008-10-17 | 78,944,000 | 0 | 12.6818 | 622,500,000 | 2008-09-30 |
| 4190 | 2008-10-16 | 78,944,000 | 70,000 | 12.6818 | 622,500,000 | 2008-09-30 |
| 4191 | 2008-10-15 | 78,874,000 | 100,000 | 12.6705 | 622,500,000 | 2008-09-30 |
| 4192 | 2008-10-14 | 78,774,000 | 828,000 | 12.6545 | 622,500,000 | 2008-09-30 |
| 4193 | 2008-10-13 | 77,946,000 | 0 | 12.5214 | 622,500,000 | 2008-09-30 |
| 4194 | 2008-10-10 | 77,946,000 | 0 | 12.5214 | 622,500,000 | 2008-09-30 |
| 4195 | 2008-10-09 | 77,946,000 | 0 | 12.5214 | 622,500,000 | 2008-09-30 |
| 4196 | 2008-10-08 | 77,946,000 | -20,000 | 12.5214 | 622,500,000 | 2008-09-30 |
| 4197 | 2008-10-06 | 77,966,000 | 0 | 12.5247 | 622,500,000 | 2008-09-30 |
| 4198 | 2008-10-03 | 77,966,000 | 0 | 12.5247 | 622,500,000 | 2008-09-30 |
| 4199 | 2008-10-02 | 77,966,000 | 4,000 | 12.5247 | 622,500,000 | 2008-09-30 |
| 4200 | 2008-09-30 | 77,962,000 | 0 | 12.5240 | 622,500,000 | 2008-09-30 |
| 4201 | 2008-09-29 | 77,962,000 | 30,000 | 12.5240 | 622,500,000 | 2008-08-31 |
| 4202 | 2008-09-26 | 77,932,000 | -20,000 | 12.5192 | 622,500,000 | 2008-08-31 |
| 4203 | 2008-09-25 | 77,952,000 | 0 | 12.5224 | 622,500,000 | 2008-08-31 |
| 4204 | 2008-09-24 | 77,952,000 | 148,000 | 12.5224 | 622,500,000 | 2008-08-31 |
| 4205 | 2008-09-23 | 77,804,000 | 196,000 | 12.4986 | 622,500,000 | 2008-08-31 |
| 4206 | 2008-09-22 | 77,608,000 | 270,000 | 12.4671 | 622,500,000 | 2008-08-31 |
| 4207 | 2008-09-19 | 77,338,000 | 30,000 | 12.4238 | 622,500,000 | 2008-08-31 |
| 4208 | 2008-09-18 | 77,308,000 | 18,000 | 12.4190 | 622,500,000 | 2008-08-31 |
| 4209 | 2008-09-17 | 77,290,000 | 1,202,000 | 12.4161 | 622,500,000 | 2008-08-31 |
| 4210 | 2008-09-16 | 76,088,000 | 340,000 | 12.2230 | 622,500,000 | 2008-08-31 |
| 4211 | 2008-09-12 | 75,748,000 | 50,000 | 12.1684 | 622,500,000 | 2008-08-31 |
| 4212 | 2008-09-11 | 75,698,000 | -10,000 | 12.1603 | 622,500,000 | 2008-08-31 |
| 4213 | 2008-09-10 | 75,708,000 | 144,000 | 12.1619 | 622,500,000 | 2008-08-31 |
| 4214 | 2008-09-09 | 75,564,000 | 50,000 | 12.1388 | 622,500,000 | 2008-08-31 |
| 4215 | 2008-09-08 | 75,514,000 | 22,000 | 12.1308 | 622,500,000 | 2008-08-31 |
| 4216 | 2008-09-05 | 75,492,000 | 0 | 12.1272 | 622,500,000 | 2008-08-31 |
| 4217 | 2008-09-04 | 75,492,000 | 0 | 12.1272 | 622,500,000 | 2008-08-31 |
| 4218 | 2008-09-03 | 75,492,000 | 0 | 12.1272 | 622,500,000 | 2008-08-31 |
| 4219 | 2008-09-02 | 75,492,000 | 0 | 12.1272 | 622,500,000 | 2008-08-31 |
| 4220 | 2008-09-01 | 75,492,000 | 0 | 12.1272 | 622,500,000 | 2008-08-31 |
| 4221 | 2008-08-29 | 75,492,000 | -84,000 | 12.1272 | 622,500,000 | 2008-07-31 |
| 4222 | 2008-08-28 | 75,576,000 | 160,000 | 12.1407 | 622,500,000 | 2008-07-31 |
| 4223 | 2008-08-27 | 75,416,000 | 26,000 | 12.1150 | 622,500,000 | 2008-07-31 |
| 4224 | 2008-08-26 | 75,390,000 | 100,000 | 12.1108 | 622,500,000 | 2008-07-31 |
| 4225 | 2008-08-25 | 75,290,000 | 20,000 | 12.0948 | 622,500,000 | 2008-07-31 |
| 4226 | 2008-08-21 | 75,270,000 | 100,000 | 12.0916 | 622,500,000 | 2008-07-31 |
| 4227 | 2008-08-20 | 75,170,000 | 42,000 | 12.0755 | 622,500,000 | 2008-07-31 |
| 4228 | 2008-08-19 | 75,128,000 | -58,000 | 12.0688 | 622,500,000 | 2008-07-31 |
| 4229 | 2008-08-18 | 75,186,000 | -30,000 | 12.0781 | 622,500,000 | 2008-07-31 |
| 4230 | 2008-08-15 | 75,216,000 | 4,000 | 12.0829 | 622,500,000 | 2008-07-31 |
| 4231 | 2008-08-14 | 75,212,000 | 22,000 | 12.0822 | 622,500,000 | 2008-07-31 |
| 4232 | 2008-08-13 | 75,190,000 | 0 | 12.0787 | 622,500,000 | 2008-07-31 |
| 4233 | 2008-08-12 | 75,190,000 | 28,000 | 12.0787 | 622,500,000 | 2008-07-31 |
| 4234 | 2008-08-11 | 75,162,000 | 0 | 12.0742 | 622,500,000 | 2008-07-31 |
| 4235 | 2008-08-08 | 75,162,000 | 2,000 | 12.0742 | 622,500,000 | 2008-07-31 |
| 4236 | 2008-08-07 | 75,160,000 | 10,000 | 12.0739 | 622,500,000 | 2008-07-31 |
| 4237 | 2008-08-05 | 75,150,000 | 0 | 12.0723 | 622,500,000 | 2008-07-31 |
| 4238 | 2008-08-04 | 75,150,000 | 0 | 12.0723 | 622,500,000 | 2008-07-31 |
| 4239 | 2008-08-01 | 75,150,000 | 0 | 12.0723 | 622,500,000 | 2008-07-31 |
| 4240 | 2008-07-31 | 75,150,000 | -112,000 | 12.0723 | 622,500,000 | 2008-07-31 |
| 4241 | 2008-07-30 | 75,262,000 | 2,000 | 12.0903 | 622,500,000 | 2008-06-30 |
| 4242 | 2008-07-29 | 75,260,000 | 0 | 12.0900 | 622,500,000 | 2008-06-30 |
| 4243 | 2008-07-28 | 75,260,000 | 0 | 12.0900 | 622,500,000 | 2008-06-30 |
| 4244 | 2008-07-25 | 75,260,000 | -74,000 | 12.0900 | 622,500,000 | 2008-06-30 |
| 4245 | 2008-07-24 | 75,334,000 | 70,000 | 12.1018 | 622,500,000 | 2008-06-30 |
| 4246 | 2008-07-23 | 75,264,000 | 42,000 | 12.0906 | 622,500,000 | 2008-06-30 |
| 4247 | 2008-07-22 | 75,222,000 | 0 | 12.0839 | 622,500,000 | 2008-06-30 |
| 4248 | 2008-07-21 | 75,222,000 | 0 | 12.0839 | 622,500,000 | 2008-06-30 |
| 4249 | 2008-07-18 | 75,222,000 | 2,000 | 12.0839 | 622,500,000 | 2008-06-30 |
| 4250 | 2008-07-17 | 75,220,000 | 4,000 | 12.0835 | 622,500,000 | 2008-06-30 |
| 4251 | 2008-07-16 | 75,216,000 | 0 | 12.0829 | 622,500,000 | 2008-06-30 |
| 4252 | 2008-07-15 | 75,216,000 | 0 | 12.0829 | 622,500,000 | 2008-06-30 |
| 4253 | 2008-07-14 | 75,216,000 | 666,000 | 12.0829 | 622,500,000 | 2008-06-30 |
| 4254 | 2008-07-11 | 74,550,000 | 178,000 | 11.9759 | 622,500,000 | 2008-06-30 |
| 4255 | 2008-07-10 | 74,372,000 | 82,000 | 11.9473 | 622,500,000 | 2008-06-30 |
| 4256 | 2008-07-09 | 74,290,000 | 52,000 | 11.9341 | 622,500,000 | 2008-06-30 |
| 4257 | 2008-07-08 | 74,238,000 | -2,000 | 11.9258 | 622,500,000 | 2008-06-30 |
| 4258 | 2008-07-07 | 74,240,000 | 50,000 | 11.9261 | 622,500,000 | 2008-06-30 |
| 4259 | 2008-07-04 | 74,190,000 | 28,000 | 11.9181 | 622,500,000 | 2008-06-30 |
| 4260 | 2008-07-03 | 74,162,000 | 30,000 | 11.9136 | 622,500,000 | 2008-06-30 |
| 4261 | 2008-07-02 | 74,132,000 | 0 | 11.9088 | 622,500,000 | 2008-06-30 |
| 4262 | 2008-06-30 | 74,132,000 | 352,000 | 11.9088 | 622,500,000 | 2008-06-30 |
| 4263 | 2008-06-27 | 73,780,000 | 0 | 11.8522 | 622,500,000 | 2008-05-31 |
| 4264 | 2008-06-26 | 73,780,000 | 2,222,000 | 11.8522 | 622,500,000 | 2008-05-31 |
| 4265 | 2008-06-25 | 71,558,000 | 4,000 | 11.4953 | 622,500,000 | 2008-05-31 |
| 4266 | 2008-06-24 | 71,554,000 | 60,000 | 11.4946 | 622,500,000 | 2008-05-31 |
| 4267 | 2008-06-23 | 71,494,000 | 0 | 11.4850 | 622,500,000 | 2008-05-31 |
| 4268 | 2008-06-20 | 71,494,000 | 68,000 | 11.4850 | 622,500,000 | 2008-05-31 |
| 4269 | 2008-06-19 | 71,426,000 | 0 | 11.4741 | 622,500,000 | 2008-05-31 |
| 4270 | 2008-06-18 | 71,426,000 | -618,000 | 11.4741 | 622,500,000 | 2008-05-31 |
| 4271 | 2008-06-17 | 72,044,000 | -150,000 | 11.5733 | 622,500,000 | 2008-05-31 |
| 4272 | 2008-06-16 | 72,194,000 | 0 | 11.5974 | 622,500,000 | 2008-05-31 |
| 4273 | 2008-06-13 | 72,194,000 | 160,000 | 11.5974 | 622,500,000 | 2008-05-31 |
| 4274 | 2008-06-12 | 72,034,000 | -950,000 | 11.5717 | 622,500,000 | 2008-05-31 |
| 4275 | 2008-06-11 | 72,984,000 | 0 | 11.7243 | 622,500,000 | 2008-05-31 |
| 4276 | 2008-06-10 | 72,984,000 | 0 | 11.7243 | 622,500,000 | 2008-05-31 |
| 4277 | 2008-06-06 | 72,984,000 | -50,000 | 11.7243 | 622,500,000 | 2008-05-31 |
| 4278 | 2008-06-05 | 73,034,000 | 0 | 11.7324 | 622,500,000 | 2008-05-31 |
| 4279 | 2008-06-04 | 73,034,000 | -10,000 | 11.7324 | 622,500,000 | 2008-05-31 |
| 4280 | 2008-06-03 | 73,044,000 | 122,000 | 11.7340 | 622,500,000 | 2008-05-31 |
| 4281 | 2008-06-02 | 72,922,000 | 0 | 11.7144 | 622,500,000 | 2008-05-31 |
| 4282 | 2008-05-30 | 72,922,000 | 36,000 | 11.7144 | 622,500,000 | 2008-04-30 |
| 4283 | 2008-05-29 | 72,886,000 | 0 | 11.7086 | 622,500,000 | 2008-04-30 |
| 4284 | 2008-05-28 | 72,886,000 | 0 | 11.7086 | 622,500,000 | 2008-04-30 |
| 4285 | 2008-05-27 | 72,886,000 | -134,000 | 11.7086 | 622,500,000 | 2008-04-30 |
| 4286 | 2008-05-26 | 73,020,000 | 2,000 | 11.7301 | 622,500,000 | 2008-04-30 |
| 4287 | 2008-05-23 | 73,018,000 | 0 | 11.7298 | 622,500,000 | 2008-04-30 |
| 4288 | 2008-05-22 | 73,018,000 | -40,000 | 11.7298 | 622,500,000 | 2008-04-30 |
| 4289 | 2008-05-21 | 73,058,000 | -288,000 | 11.7362 | 622,500,000 | 2008-04-30 |
| 4290 | 2008-05-20 | 73,346,000 | -736,000 | 11.7825 | 622,500,000 | 2008-04-30 |
| 4291 | 2008-05-19 | 74,082,000 | 0 | 11.9007 | 622,500,000 | 2008-04-30 |
| 4292 | 2008-05-16 | 74,082,000 | 916,000 | 11.9007 | 622,500,000 | 2008-04-30 |
| 4293 | 2008-05-15 | 73,166,000 | 580,000 | 11.7536 | 622,500,000 | 2008-04-30 |
| 4294 | 2008-05-14 | 72,586,000 | -100,000 | 11.6604 | 622,500,000 | 2008-04-30 |
| 4295 | 2008-05-13 | 72,686,000 | 284,000 | 11.6765 | 622,500,000 | 2008-04-30 |
| 4296 | 2008-05-09 | 72,402,000 | 4,160,000 | 11.6308 | 622,500,000 | 2008-04-30 |
| 4297 | 2008-05-08 | 68,242,000 | 102,000 | 10.9626 | 622,500,000 | 2008-04-30 |
| 4298 | 2008-05-07 | 68,140,000 | 532,000 | 10.9462 | 622,500,000 | 2008-04-30 |
| 4299 | 2008-05-06 | 67,608,000 | 50,000 | 10.8607 | 622,500,000 | 2008-04-30 |
| 4300 | 2008-05-05 | 67,558,000 | 2,128,000 | 10.8527 | 622,500,000 | 2008-04-30 |
| 4301 | 2008-05-02 | 65,430,000 | 7,250,000 | 10.5108 | 622,500,000 | 2008-04-30 |
| 4302 | 2008-04-30 | 58,180,000 | 96,000 | 9.3462 | 622,500,000 | 2008-04-30 |
| 4303 | 2008-04-29 | 58,084,000 | 150,000 | 9.3308 | 622,500,000 | 2008-03-31 |
| 4304 | 2008-04-28 | 57,934,000 | 70,000 | 9.3067 | 622,500,000 | 2008-03-31 |
| 4305 | 2008-04-25 | 57,864,000 | 544,000 | 9.2954 | 622,500,000 | 2008-03-31 |
| 4306 | 2008-04-24 | 57,320,000 | 0 | 9.2080 | 622,500,000 | 2008-03-31 |
| 4307 | 2008-04-23 | 57,320,000 | 0 | 9.2080 | 622,500,000 | 2008-03-31 |
| 4308 | 2008-04-22 | 57,320,000 | 0 | 9.2080 | 622,500,000 | 2008-03-31 |
| 4309 | 2008-04-21 | 57,320,000 | 150,000 | 9.2080 | 622,500,000 | 2008-03-31 |
| 4310 | 2008-04-18 | 57,170,000 | 250,000 | 9.1839 | 622,500,000 | 2008-03-31 |
| 4311 | 2008-04-17 | 56,920,000 | 0 | 9.1438 | 622,500,000 | 2008-03-31 |
| 4312 | 2008-04-16 | 56,920,000 | 2,010,000 | 9.1438 | 622,500,000 | 2008-03-31 |
| 4313 | 2008-04-15 | 54,910,000 | 10,000 | 8.8209 | 622,500,000 | 2008-03-31 |
| 4314 | 2008-04-14 | 54,900,000 | 112,000 | 8.8193 | 622,500,000 | 2008-03-31 |
| 4315 | 2008-04-11 | 54,788,000 | 476,000 | 8.8013 | 622,500,000 | 2008-03-31 |
| 4316 | 2008-04-10 | 54,312,000 | 20,000 | 8.7248 | 622,500,000 | 2008-03-31 |
| 4317 | 2008-04-09 | 54,292,000 | 300,000 | 8.7216 | 622,500,000 | 2008-03-31 |
| 4318 | 2008-04-08 | 53,992,000 | 2,000 | 8.6734 | 622,500,000 | 2008-03-31 |
| 4319 | 2008-04-07 | 53,990,000 | 100,000 | 8.6731 | 622,500,000 | 2008-03-31 |
| 4320 | 2008-04-03 | 53,890,000 | -20,000 | 8.6570 | 622,500,000 | 2008-03-31 |
| 4321 | 2008-04-02 | 53,910,000 | 1,094,000 | 8.6602 | 622,500,000 | 2008-03-31 |
| 4322 | 2008-04-01 | 52,816,000 | 10,000 | 8.4845 | 622,500,000 | 2008-03-31 |
| 4323 | 2008-03-31 | 52,806,000 | 100,000 | 8.4829 | 622,500,000 | 2008-03-31 |
| 4324 | 2008-03-28 | 52,706,000 | -10,000 | 8.4668 | 622,500,000 | 2008-01-31 |
| 4325 | 2008-03-27 | 52,716,000 | 100,000 | 8.4684 | 622,500,000 | 2008-01-31 |
| 4326 | 2008-03-26 | 52,616,000 | 0 | 8.4524 | 622,500,000 | 2008-01-31 |
| 4327 | 2008-03-25 | 52,616,000 | 40,000 | 8.4524 | 622,500,000 | 2008-01-31 |
| 4328 | 2008-03-20 | 52,576,000 | -30,000 | 8.4459 | 622,500,000 | 2008-01-31 |
| 4329 | 2008-03-19 | 52,606,000 | 220,000 | 8.4508 | 622,500,000 | 2008-01-31 |
| 4330 | 2008-03-18 | 52,386,000 | 10,000 | 8.4154 | 622,500,000 | 2008-01-31 |
| 4331 | 2008-03-17 | 52,376,000 | 40,000 | 8.4138 | 622,500,000 | 2008-01-31 |
| 4332 | 2008-03-14 | 52,336,000 | 4,000 | 8.4074 | 622,500,000 | 2008-01-31 |
| 4333 | 2008-03-13 | 52,332,000 | 144,000 | 8.4067 | 622,500,000 | 2008-01-31 |
| 4334 | 2008-03-12 | 52,188,000 | 32,000 | 8.3836 | 622,500,000 | 2008-01-31 |
| 4335 | 2008-03-11 | 52,156,000 | 14,000 | 8.3785 | 622,500,000 | 2008-01-31 |
| 4336 | 2008-03-10 | 52,142,000 | 710,000 | 8.3762 | 622,500,000 | 2008-01-31 |
| 4337 | 2008-03-07 | 51,432,000 | 890,000 | 8.2622 | 622,500,000 | 2008-01-31 |
| 4338 | 2008-03-06 | 50,542,000 | 32,000 | 8.1192 | 622,500,000 | 2008-01-31 |
| 4339 | 2008-03-05 | 50,510,000 | 0 | 8.1141 | 622,500,000 | 2008-01-31 |
| 4340 | 2008-03-04 | 50,510,000 | 230,000 | 8.1141 | 622,500,000 | 2008-01-31 |
| 4341 | 2008-03-03 | 50,280,000 | 102,000 | 8.0771 | 622,500,000 | 2008-01-31 |
| 4342 | 2008-02-29 | 50,178,000 | -34,000 | 8.0607 | 622,500,000 | 2008-01-31 |
| 4343 | 2008-02-28 | 50,212,000 | 124,000 | 8.0662 | 622,500,000 | 2008-01-31 |
| 4344 | 2008-02-27 | 50,088,000 | -228,000 | 8.0463 | 622,500,000 | 2008-01-31 |
| 4345 | 2008-02-26 | 50,316,000 | -34,000 | 8.0829 | 622,500,000 | 2008-01-31 |
| 4346 | 2008-02-25 | 50,350,000 | 0 | 8.0884 | 622,500,000 | 2008-01-31 |
| 4347 | 2008-02-22 | 50,350,000 | -24,000 | 8.0884 | 622,500,000 | 2008-01-31 |
| 4348 | 2008-02-21 | 50,374,000 | 308,000 | 8.0922 | 622,500,000 | 2008-01-31 |
| 4349 | 2008-02-20 | 50,066,000 | -98,000 | 8.0427 | 622,500,000 | 2008-01-31 |
| 4350 | 2008-02-19 | 50,164,000 | -10,000 | 8.0585 | 622,500,000 | 2008-01-31 |
| 4351 | 2008-02-18 | 50,174,000 | 10,000 | 8.0601 | 622,500,000 | 2008-01-31 |
| 4352 | 2008-02-15 | 50,164,000 | -50,000 | 8.0585 | 622,500,000 | 2008-01-31 |
| 4353 | 2008-02-14 | 50,214,000 | 0 | 8.0665 | 622,500,000 | 2008-01-31 |
| 4354 | 2008-02-13 | 50,214,000 | 0 | 8.0665 | 622,500,000 | 2008-01-31 |
| 4355 | 2008-02-12 | 50,214,000 | 10,000 | 8.0665 | 622,500,000 | 2008-01-31 |
| 4356 | 2008-02-11 | 50,204,000 | -56,000 | 8.0649 | 622,500,000 | 2008-01-31 |
| 4357 | 2008-02-06 | 50,260,000 | 0 | 8.0739 | 622,500,000 | 2008-01-31 |
| 4358 | 2008-02-05 | 50,260,000 | 50,000 | 8.0739 | 622,500,000 | 2008-01-31 |
| 4359 | 2008-02-04 | 50,210,000 | -92,000 | 8.0659 | 622,500,000 | 2008-01-31 |
| 4360 | 2008-02-01 | 50,302,000 | 142,000 | 8.0806 | 622,500,000 | 2008-01-31 |
| 4361 | 2008-01-31 | 50,160,000 | 0 | 8.0578 | 622,500,000 | 2008-01-31 |
| 4362 | 2008-01-30 | 50,160,000 | 150,000 | 8.0578 | 622,500,000 | 2007-12-31 |
| 4363 | 2008-01-29 | 50,010,000 | 0 | 8.0337 | 622,500,000 | 2007-12-31 |
| 4364 | 2008-01-28 | 50,010,000 | -122,000 | 8.0337 | 622,500,000 | 2007-12-31 |
| 4365 | 2008-01-25 | 50,132,000 | -98,000 | 8.0533 | 622,500,000 | 2007-12-31 |
| 4366 | 2008-01-24 | 50,230,000 | -190,000 | 8.0691 | 622,500,000 | 2007-12-31 |
| 4367 | 2008-01-23 | 50,420,000 | -380,000 | 8.0996 | 622,500,000 | 2007-12-31 |
| 4368 | 2008-01-22 | 50,800,000 | -400,000 | 8.1606 | 622,500,000 | 2007-12-31 |
| 4369 | 2008-01-21 | 51,200,000 | -364,000 | 8.2249 | 622,500,000 | 2007-12-31 |
| 4370 | 2008-01-18 | 51,564,000 | -84,000 | 8.2834 | 622,500,000 | 2007-12-31 |
| 4371 | 2008-01-17 | 51,648,000 | 68,000 | 8.2969 | 622,500,000 | 2007-12-31 |
| 4372 | 2008-01-16 | 51,580,000 | 142,000 | 8.2859 | 622,500,000 | 2007-12-31 |
| 4373 | 2008-01-15 | 51,438,000 | 52,000 | 8.2631 | 622,500,000 | 2007-12-31 |
| 4374 | 2008-01-14 | 51,386,000 | 1,432,000 | 8.2548 | 622,500,000 | 2007-12-31 |
| 4375 | 2008-01-11 | 49,954,000 | -338,000 | 8.0247 | 622,500,000 | 2007-12-31 |
| 4376 | 2008-01-10 | 50,292,000 | 40,000 | 8.0790 | 622,500,000 | 2007-12-31 |
| 4377 | 2008-01-09 | 50,252,000 | -1,238,000 | 8.0726 | 622,500,000 | 2007-12-31 |
| 4378 | 2008-01-08 | 51,490,000 | 824,000 | 8.2715 | 622,500,000 | 2007-12-31 |
| 4379 | 2008-01-07 | 50,666,000 | -122,000 | 8.1391 | 622,500,000 | 2007-12-31 |
| 4380 | 2008-01-04 | 50,788,000 | 32,000 | 8.1587 | 622,500,000 | 2007-12-31 |
| 4381 | 2008-01-03 | 50,756,000 | -92,000 | 8.1536 | 622,500,000 | 2007-12-31 |
| 4382 | 2008-01-02 | 50,848,000 | 132,000 | 8.1684 | 622,500,000 | 2007-12-31 |
| 4383 | 2007-12-31 | 50,716,000 | 0 | 8.1471 | 622,500,000 | 2007-12-31 |
| 4384 | 2007-12-28 | 50,716,000 | 20,000 | 8.1471 | 622,500,000 | 2007-11-30 |
| 4385 | 2007-12-27 | 50,696,000 | -36,000 | 8.1439 | 622,500,000 | 2007-11-30 |
| 4386 | 2007-12-24 | 50,732,000 | 0 | 8.1497 | 622,500,000 | 2007-11-30 |
| 4387 | 2007-12-21 | 50,732,000 | 20,000 | 8.1497 | 622,500,000 | 2007-11-30 |
| 4388 | 2007-12-20 | 50,712,000 | -134,000 | 8.1465 | 622,500,000 | 2007-11-30 |
| 4389 | 2007-12-19 | 50,846,000 | 110,000 | 8.1680 | 622,500,000 | 2007-11-30 |
| 4390 | 2007-12-18 | 50,736,000 | -20,000 | 8.1504 | 622,500,000 | 2007-11-30 |
| 4391 | 2007-12-17 | 50,756,000 | 0 | 8.1536 | 622,500,000 | 2007-11-30 |
| 4392 | 2007-12-14 | 50,756,000 | 0 | 8.1536 | 622,500,000 | 2007-11-30 |
| 4393 | 2007-12-13 | 50,756,000 | 46,000 | 8.1536 | 622,500,000 | 2007-11-30 |
| 4394 | 2007-12-12 | 50,710,000 | -2,000 | 8.1462 | 622,500,000 | 2007-11-30 |
| 4395 | 2007-12-11 | 50,712,000 | 86,000 | 8.1465 | 622,500,000 | 2007-11-30 |
| 4396 | 2007-12-10 | 50,626,000 | 68,000 | 8.1327 | 622,500,000 | 2007-11-30 |
| 4397 | 2007-12-07 | 50,558,000 | 0 | 8.1218 | 622,500,000 | 2007-11-30 |
| 4398 | 2007-12-06 | 50,558,000 | 2,000 | 8.1218 | 622,500,000 | 2007-11-30 |
| 4399 | 2007-12-05 | 50,556,000 | -50,000 | 8.1214 | 622,500,000 | 2007-11-30 |
| 4400 | 2007-12-04 | 50,606,000 | -78,000 | 8.1295 | 622,500,000 | 2007-11-30 |
| 4401 | 2007-12-03 | 50,684,000 | 62,000 | 8.1420 | 622,500,000 | 2007-11-30 |
| 4402 | 2007-11-30 | 50,622,000 | 0 | 8.1320 | 622,500,000 | 2007-11-30 |
| 4403 | 2007-11-29 | 50,622,000 | 10,000 | 8.1320 | 622,500,000 | 2007-10-31 |
| 4404 | 2007-11-28 | 50,612,000 | 150,000 | 8.1304 | 622,500,000 | 2007-10-31 |
| 4405 | 2007-11-27 | 50,462,000 | 18,000 | 8.1063 | 622,500,000 | 2007-10-31 |
| 4406 | 2007-11-26 | 50,444,000 | 88,000 | 8.1035 | 622,500,000 | 2007-10-31 |
| 4407 | 2007-11-23 | 50,356,000 | 30,000 | 8.0893 | 622,500,000 | 2007-10-31 |
| 4408 | 2007-11-22 | 50,326,000 | -16,000 | 8.0845 | 622,500,000 | 2007-10-31 |
| 4409 | 2007-11-21 | 50,342,000 | 0 | 8.0871 | 622,500,000 | 2007-10-31 |
| 4410 | 2007-11-20 | 50,342,000 | 94,000 | 8.0871 | 622,500,000 | 2007-10-31 |
| 4411 | 2007-11-19 | 50,248,000 | -28,000 | 8.0720 | 622,500,000 | 2007-10-31 |
| 4412 | 2007-11-16 | 50,276,000 | 202,000 | 8.0765 | 622,500,000 | 2007-10-31 |
| 4413 | 2007-11-15 | 50,074,000 | 28,000 | 8.0440 | 622,500,000 | 2007-10-31 |
| 4414 | 2007-11-14 | 50,046,000 | 74,000 | 8.0395 | 622,500,000 | 2007-10-31 |
| 4415 | 2007-11-13 | 49,972,000 | 82,000 | 8.0276 | 622,500,000 | 2007-10-31 |
| 4416 | 2007-11-12 | 49,890,000 | 66,000 | 8.0145 | 622,500,000 | 2007-10-31 |
| 4417 | 2007-11-09 | 49,824,000 | -22,000 | 8.0039 | 622,500,000 | 2007-10-31 |
| 4418 | 2007-11-08 | 49,846,000 | 42,000 | 8.0074 | 622,500,000 | 2007-10-31 |
| 4419 | 2007-11-07 | 49,804,000 | -48,000 | 8.0006 | 622,500,000 | 2007-10-31 |
| 4420 | 2007-11-06 | 49,852,000 | 70,000 | 8.0084 | 622,500,000 | 2007-10-31 |
| 4421 | 2007-11-05 | 49,782,000 | 48,000 | 7.9971 | 622,500,000 | 2007-10-31 |
| 4422 | 2007-11-02 | 49,734,000 | 26,000 | 7.9894 | 622,500,000 | 2007-10-31 |
| 4423 | 2007-11-01 | 49,708,000 | -4,000 | 7.9852 | 622,500,000 | 2007-10-31 |
| 4424 | 2007-10-31 | 49,712,000 | 0 | 7.9859 | 622,500,000 | 2007-10-31 |
| 4425 | 2007-10-30 | 49,712,000 | 72,000 | 7.9859 | 622,500,000 | 2007-09-30 |
| 4426 | 2007-10-29 | 49,640,000 | 54,000 | 7.9743 | 622,500,000 | 2007-09-30 |
| 4427 | 2007-10-26 | 49,586,000 | 26,000 | 7.9656 | 622,500,000 | 2007-09-30 |
| 4428 | 2007-10-25 | 49,560,000 | 84,000 | 7.9614 | 622,500,000 | 2007-09-30 |
| 4429 | 2007-10-24 | 49,476,000 | 166,000 | 7.9480 | 622,500,000 | 2007-09-30 |
| 4430 | 2007-10-23 | 49,310,000 | 74,000 | 7.9213 | 622,500,000 | 2007-09-30 |
| 4431 | 2007-10-22 | 49,236,000 | 82,000 | 7.9094 | 622,500,000 | 2007-09-30 |
| 4432 | 2007-10-18 | 49,154,000 | 150,000 | 7.8962 | 622,500,000 | 2007-09-30 |
| 4433 | 2007-10-17 | 49,004,000 | 178,000 | 7.8721 | 622,500,000 | 2007-09-30 |
| 4434 | 2007-10-16 | 48,826,000 | 88,000 | 7.8435 | 622,500,000 | 2007-09-30 |
| 4435 | 2007-10-15 | 48,738,000 | 38,000 | 7.8294 | 622,500,000 | 2007-09-30 |
| 4436 | 2007-10-12 | 48,700,000 | -50,000 | 7.8233 | 622,500,000 | 2007-09-30 |
| 4437 | 2007-10-11 | 48,750,000 | -14,000 | 7.8313 | 622,500,000 | 2007-09-30 |
| 4438 | 2007-10-10 | 48,764,000 | 12,000 | 7.8336 | 622,500,000 | 2007-09-30 |
| 4439 | 2007-10-09 | 48,752,000 | 96,000 | 7.8316 | 622,500,000 | 2007-09-30 |
| 4440 | 2007-10-08 | 48,656,000 | 180,000 | 7.8162 | 622,500,000 | 2007-09-30 |
| 4441 | 2007-10-05 | 48,476,000 | 62,000 | 7.7873 | 622,500,000 | 2007-09-30 |
| 4442 | 2007-10-04 | 48,414,000 | 6,000 | 7.7773 | 622,500,000 | 2007-09-30 |
| 4443 | 2007-10-03 | 48,408,000 | 34,000 | 7.7764 | 622,500,000 | 2007-09-30 |
| 4444 | 2007-10-02 | 48,374,000 | 38,000 | 7.7709 | 622,500,000 | 2007-09-30 |
| 4445 | 2007-09-28 | 48,336,000 | 78,000 | 7.7648 | 622,500,000 | 2007-08-31 |
| 4446 | 2007-09-27 | 48,258,000 | -110,000 | 7.7523 | 622,500,000 | 2007-08-31 |
| 4447 | 2007-09-25 | 48,368,000 | -138,000 | 7.7700 | 622,500,000 | 2007-08-31 |
| 4448 | 2007-09-24 | 48,506,000 | 302,000 | 7.7921 | 622,500,000 | 2007-08-31 |
| 4449 | 2007-09-21 | 48,204,000 | 156,000 | 7.7436 | 622,500,000 | 2007-08-31 |
| 4450 | 2007-09-20 | 48,048,000 | 126,000 | 7.7186 | 622,500,000 | 2007-08-31 |
| 4451 | 2007-09-19 | 47,922,000 | -370,000 | 7.6983 | 622,500,000 | 2007-08-31 |
| 4452 | 2007-09-18 | 48,292,000 | -152,000 | 7.7578 | 622,500,000 | 2007-08-31 |
| 4453 | 2007-09-17 | 48,444,000 | -12,000 | 7.7822 | 622,500,000 | 2007-08-31 |
| 4454 | 2007-09-14 | 48,456,000 | 142,000 | 7.7841 | 622,500,000 | 2007-08-31 |
| 4455 | 2007-09-13 | 48,314,000 | -22,000 | 7.7613 | 622,500,000 | 2007-08-31 |
| 4456 | 2007-09-12 | 48,336,000 | -96,000 | 7.7648 | 622,500,000 | 2007-08-31 |
| 4457 | 2007-09-11 | 48,432,000 | 6,000 | 7.7802 | 622,500,000 | 2007-08-31 |
| 4458 | 2007-09-10 | 48,426,000 | 44,000 | 7.7793 | 622,500,000 | 2007-08-31 |
| 4459 | 2007-09-07 | 48,382,000 | -132,000 | 7.7722 | 622,500,000 | 2007-08-31 |
| 4460 | 2007-09-06 | 48,514,000 | 64,000 | 7.7934 | 622,500,000 | 2007-08-31 |
| 4461 | 2007-09-05 | 48,450,000 | -162,000 | 7.7831 | 622,500,000 | 2007-08-31 |
| 4462 | 2007-09-04 | 48,612,000 | -582,000 | 7.8092 | 622,500,000 | 2007-08-31 |
| 4463 | 2007-09-03 | 49,194,000 | -42,000 | 7.9027 | 622,500,000 | 2007-08-31 |
| 4464 | 2007-08-31 | 49,236,000 | -450,000 | 7.9094 | 622,500,000 | 2007-08-31 |
| 4465 | 2007-08-30 | 49,686,000 | -82,000 | 7.9817 | 622,500,000 | 2007-07-31 |
| 4466 | 2007-08-29 | 49,768,000 | -118,000 | 7.9949 | 622,500,000 | 2007-07-31 |
| 4467 | 2007-08-28 | 49,886,000 | 94,000 | 8.0138 | 622,500,000 | 2007-07-31 |
| 4468 | 2007-08-27 | 49,792,000 | 214,000 | 7.9987 | 622,500,000 | 2007-07-31 |
| 4469 | 2007-08-24 | 49,578,000 | -152,000 | 7.9643 | 622,500,000 | 2007-07-31 |
| 4470 | 2007-08-23 | 49,730,000 | -328,000 | 7.9888 | 622,500,000 | 2007-07-31 |
| 4471 | 2007-08-22 | 50,058,000 | -210,000 | 8.0414 | 622,500,000 | 2007-07-31 |
| 4472 | 2007-08-21 | 50,268,000 | -4,000 | 8.0752 | 622,500,000 | 2007-07-31 |
| 4473 | 2007-08-20 | 50,272,000 | 156,000 | 8.0758 | 622,500,000 | 2007-07-31 |
| 4474 | 2007-08-17 | 50,116,000 | 102,000 | 8.0508 | 622,500,000 | 2007-07-31 |
| 4475 | 2007-08-16 | 50,014,000 | -6,000 | 8.0344 | 622,500,000 | 2007-07-31 |
| 4476 | 2007-08-15 | 50,020,000 | -278,000 | 8.0353 | 622,500,000 | 2007-07-31 |
| 4477 | 2007-08-14 | 50,298,000 | 162,000 | 8.0800 | 622,500,000 | 2007-07-31 |
| 4478 | 2007-08-13 | 50,136,000 | 236,000 | 8.0540 | 622,500,000 | 2007-07-31 |
| 4479 | 2007-08-10 | 49,900,000 | 144,000 | 8.0161 | 622,500,000 | 2007-07-31 |
| 4480 | 2007-08-09 | 49,756,000 | -676,000 | 7.9929 | 622,500,000 | 2007-07-31 |
| 4481 | 2007-08-08 | 50,432,000 | -316,000 | 8.1015 | 622,500,000 | 2007-07-31 |
| 4482 | 2007-08-07 | 50,748,000 | -100,000 | 8.1523 | 622,500,000 | 2007-07-31 |
| 4483 | 2007-08-06 | 50,848,000 | -804,000 | 8.1684 | 622,500,000 | 2007-07-31 |
| 4484 | 2007-08-03 | 51,652,000 | 378,000 | 8.2975 | 622,500,000 | 2007-07-31 |
| 4485 | 2007-08-02 | 51,274,000 | 292,000 | 8.2368 | 622,500,000 | 2007-07-31 |
| 4486 | 2007-08-01 | 50,982,000 | -38,000 | 8.1899 | 622,500,000 | 2007-07-31 |
| 4487 | 2007-07-31 | 51,020,000 | -258,000 | 8.1960 | 622,500,000 | 2007-07-31 |
| 4488 | 2007-07-30 | 51,278,000 | -184,000 | 8.2374 | 622,500,000 | 2007-06-30 |
| 4489 | 2007-07-27 | 51,462,000 | 166,000 | 8.2670 | 622,500,000 | 2007-06-30 |
| 4490 | 2007-07-26 | 51,296,000 | -234,000 | 8.2403 | 622,500,000 | 2007-06-30 |
| 4491 | 2007-07-25 | 51,530,000 | -82,000 | 8.2779 | 622,500,000 | 2007-06-30 |
| 4492 | 2007-07-24 | 51,612,000 | 734,000 | 8.2911 | 622,500,000 | 2007-06-30 |
| 4493 | 2007-07-23 | 50,878,000 | -78,000 | 8.1732 | 622,500,000 | 2007-06-30 |
| 4494 | 2007-07-20 | 50,956,000 | 522,000 | 8.1857 | 622,500,000 | 2007-06-30 |
| 4495 | 2007-07-19 | 50,434,000 | 10,000 | 8.1018 | 622,500,000 | 2007-06-30 |
| 4496 | 2007-07-18 | 50,424,000 | -112,000 | 8.1002 | 622,500,000 | 2007-06-30 |
| 4497 | 2007-07-17 | 50,536,000 | -2,000 | 8.1182 | 622,500,000 | 2007-06-30 |
| 4498 | 2007-07-16 | 50,538,000 | -216,000 | 8.1186 | 622,500,000 | 2007-06-30 |
| 4499 | 2007-07-13 | 50,754,000 | -264,000 | 8.1533 | 622,500,000 | 2007-06-30 |
| 4500 | 2007-07-12 | 51,018,000 | -34,000 | 8.1957 | 622,500,000 | 2007-06-30 |
| 4501 | 2007-07-11 | 51,052,000 | 82,000 | 8.2011 | 622,500,000 | 2007-06-30 |
| 4502 | 2007-07-10 | 50,970,000 | 132,000 | 8.1880 | 622,500,000 | 2007-06-30 |
| 4503 | 2007-07-09 | 50,838,000 | 58,000 | 8.1667 | 622,500,000 | 2007-06-30 |
| 4504 | 2007-07-06 | 50,780,000 | -54,000 | 8.1574 | 622,500,000 | 2007-06-30 |
| 4505 | 2007-07-05 | 50,834,000 | -344,000 | 8.1661 | 622,500,000 | 2007-06-30 |
| 4506 | 2007-07-04 | 51,178,000 | -108,000 | 8.2214 | 622,500,000 | 2007-06-30 |
| 4507 | 2007-07-03 | 51,286,000 | -22,000 | 8.2387 | 622,500,000 | 2007-06-30 |
| 4508 | 2007-06-29 | 51,308,000 | -38,000 | 8.2422 | 622,500,000 | 2007-05-31 |
| 4509 | 2007-06-28 | 51,346,000 | -586,000 | 8.2484 | 622,500,000 | 2007-05-31 |
| 4510 | 2007-06-27 | 51,932,000 | -18,000 | 8.3425 | 622,500,000 | 2007-05-31 |
| 4511 | 2007-06-26 | 51,950,000 | 8.3454 | 622,500,000 | 2007-05-31 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy