Hong Kong Economic Times Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00423 | 2005-08-03 |
Holdings of custodian particpants
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2025-10-31 | 58,429,031 | 0 | 13.5378 | 431,600,000 | 2025-09-30 |
| 2 | 2025-10-30 | 58,429,031 | -4,000 | 13.5378 | 431,600,000 | 2025-09-30 |
| 3 | 2025-10-28 | 58,433,031 | 0 | 13.5387 | 431,600,000 | 2025-09-30 |
| 4 | 2025-10-27 | 58,433,031 | 0 | 13.5387 | 431,600,000 | 2025-09-30 |
| 5 | 2025-10-24 | 58,433,031 | 22,000 | 13.5387 | 431,600,000 | 2025-09-30 |
| 6 | 2025-10-23 | 58,411,031 | 0 | 13.5336 | 431,600,000 | 2025-09-30 |
| 7 | 2025-10-22 | 58,411,031 | -2,000 | 13.5336 | 431,600,000 | 2025-09-30 |
| 8 | 2025-10-21 | 58,413,031 | 40,000 | 13.5341 | 431,600,000 | 2025-09-30 |
| 9 | 2025-10-20 | 58,373,031 | -2,000 | 13.5248 | 431,600,000 | 2025-09-30 |
| 10 | 2025-10-17 | 58,375,031 | -56,000 | 13.5253 | 431,600,000 | 2025-09-30 |
| 11 | 2025-10-16 | 58,431,031 | 16,000 | 13.5382 | 431,600,000 | 2025-09-30 |
| 12 | 2025-10-15 | 58,415,031 | 4,000 | 13.5345 | 431,600,000 | 2025-09-30 |
| 13 | 2025-10-14 | 58,411,031 | -12,000 | 13.5336 | 431,600,000 | 2025-09-30 |
| 14 | 2025-10-13 | 58,423,031 | -38,000 | 13.5364 | 431,600,000 | 2025-09-30 |
| 15 | 2025-10-10 | 58,461,031 | 2,000 | 13.5452 | 431,600,000 | 2025-09-30 |
| 16 | 2025-10-09 | 58,459,031 | -2,000 | 13.5447 | 431,600,000 | 2025-09-30 |
| 17 | 2025-10-08 | 58,461,031 | 0 | 13.5452 | 431,600,000 | 2025-09-30 |
| 18 | 2025-10-06 | 58,461,031 | 0 | 13.5452 | 431,600,000 | 2025-09-30 |
| 19 | 2025-10-03 | 58,461,031 | -62,450 | 13.5452 | 431,600,000 | 2025-09-30 |
| 20 | 2025-10-02 | 58,523,481 | 22,000 | 13.5597 | 431,600,000 | 2025-09-30 |
| 21 | 2025-09-30 | 58,501,481 | -108,000 | 13.5546 | 431,600,000 | 2025-09-30 |
| 22 | 2025-09-29 | 58,609,481 | 0 | 13.5796 | 431,600,000 | 2025-08-31 |
| 23 | 2025-09-26 | 58,609,481 | 0 | 13.5796 | 431,600,000 | 2025-08-31 |
| 24 | 2025-09-25 | 58,609,481 | 18,000 | 13.5796 | 431,600,000 | 2025-08-31 |
| 25 | 2025-09-24 | 58,591,481 | -16,000 | 13.5754 | 431,600,000 | 2025-08-31 |
| 26 | 2025-09-23 | 58,607,481 | -36,000 | 13.5791 | 431,600,000 | 2025-08-31 |
| 27 | 2025-09-22 | 58,643,481 | 54,000 | 13.5875 | 431,600,000 | 2025-08-31 |
| 28 | 2025-09-19 | 58,589,481 | 0 | 13.5749 | 431,600,000 | 2025-08-31 |
| 29 | 2025-09-18 | 58,589,481 | -18,000 | 13.5749 | 431,600,000 | 2025-08-31 |
| 30 | 2025-09-17 | 58,607,481 | 14,000 | 13.5791 | 431,600,000 | 2025-08-31 |
| 31 | 2025-09-16 | 58,593,481 | 256,000 | 13.5759 | 431,600,000 | 2025-08-31 |
| 32 | 2025-09-15 | 58,337,481 | 270,000 | 13.5166 | 431,600,000 | 2025-08-31 |
| 33 | 2025-09-12 | 58,067,481 | -24,000 | 13.4540 | 431,600,000 | 2025-08-31 |
| 34 | 2025-09-11 | 58,091,481 | 374,000 | 13.4596 | 431,600,000 | 2025-08-31 |
| 35 | 2025-09-10 | 57,717,481 | 466,000 | 13.3729 | 431,600,000 | 2025-08-31 |
| 36 | 2025-09-09 | 57,251,481 | 0 | 13.2649 | 431,600,000 | 2025-08-31 |
| 37 | 2025-09-08 | 57,251,481 | 8,000 | 13.2649 | 431,600,000 | 2025-08-31 |
| 38 | 2025-09-05 | 57,243,481 | 0 | 13.2631 | 431,600,000 | 2025-08-31 |
| 39 | 2025-09-04 | 57,243,481 | 88,000 | 13.2631 | 431,600,000 | 2025-08-31 |
| 40 | 2025-09-03 | 57,155,481 | 446,000 | 13.2427 | 431,600,000 | 2025-08-31 |
| 41 | 2025-09-02 | 56,709,481 | 100,000 | 13.1394 | 431,600,000 | 2025-08-31 |
| 42 | 2025-09-01 | 56,609,481 | 106,000 | 13.1162 | 431,600,000 | 2025-08-31 |
| 43 | 2025-08-29 | 56,503,481 | 22,000 | 13.0916 | 431,600,000 | 2025-07-31 |
| 44 | 2025-08-28 | 56,481,481 | 2,000 | 13.0865 | 431,600,000 | 2025-07-31 |
| 45 | 2025-08-27 | 56,479,481 | 34,000 | 13.0861 | 431,600,000 | 2025-07-31 |
| 46 | 2025-08-26 | 56,445,481 | -16,000 | 13.0782 | 431,600,000 | 2025-07-31 |
| 47 | 2025-08-25 | 56,461,481 | 142,000 | 13.0819 | 431,600,000 | 2025-07-31 |
| 48 | 2025-08-22 | 56,319,481 | 916,000 | 13.0490 | 431,600,000 | 2025-07-31 |
| 49 | 2025-08-21 | 55,403,481 | 112,000 | 12.8368 | 431,600,000 | 2025-07-31 |
| 50 | 2025-08-20 | 55,291,481 | 48,000 | 12.8108 | 431,600,000 | 2025-07-31 |
| 51 | 2025-08-19 | 55,243,481 | 4,000 | 12.7997 | 431,600,000 | 2025-07-31 |
| 52 | 2025-08-18 | 55,239,481 | 4,000 | 12.7988 | 431,600,000 | 2025-07-31 |
| 53 | 2025-08-15 | 55,235,481 | 278,000 | 12.7978 | 431,600,000 | 2025-07-31 |
| 54 | 2025-08-14 | 54,957,481 | 0 | 12.7334 | 431,600,000 | 2025-07-31 |
| 55 | 2025-08-13 | 54,957,481 | 0 | 12.7334 | 431,600,000 | 2025-07-31 |
| 56 | 2025-08-12 | 54,957,481 | -86,000 | 12.7334 | 431,600,000 | 2025-07-31 |
| 57 | 2025-08-11 | 55,043,481 | 4,000 | 12.7534 | 431,600,000 | 2025-07-31 |
| 58 | 2025-08-08 | 55,039,481 | 540,000 | 12.7524 | 431,600,000 | 2025-07-31 |
| 59 | 2025-08-07 | 54,499,481 | 174,000 | 12.6273 | 431,600,000 | 2025-07-31 |
| 60 | 2025-08-06 | 54,325,481 | -924,000 | 12.5870 | 431,600,000 | 2025-07-31 |
| 61 | 2025-08-05 | 55,249,481 | 0 | 12.8011 | 431,600,000 | 2025-07-31 |
| 62 | 2025-08-04 | 55,249,481 | 6,000 | 12.8011 | 431,600,000 | 2025-07-31 |
| 63 | 2025-08-01 | 55,243,481 | 0 | 12.7997 | 431,600,000 | 2025-07-31 |
| 64 | 2025-07-31 | 55,243,481 | 2,000 | 12.7997 | 431,600,000 | 2025-07-31 |
| 65 | 2025-07-30 | 55,241,481 | 2,000 | 12.7992 | 431,600,000 | 2025-06-30 |
| 66 | 2025-07-29 | 55,239,481 | 54,000 | 12.7988 | 431,600,000 | 2025-06-30 |
| 67 | 2025-07-28 | 55,185,481 | -4,000 | 12.7863 | 431,600,000 | 2025-06-30 |
| 68 | 2025-07-25 | 55,189,481 | -30,000 | 12.7872 | 431,600,000 | 2025-06-30 |
| 69 | 2025-07-24 | 55,219,481 | -262,000 | 12.7941 | 431,600,000 | 2025-06-30 |
| 70 | 2025-07-23 | 55,481,481 | -2,000 | 12.8548 | 431,600,000 | 2025-06-30 |
| 71 | 2025-07-22 | 55,483,481 | -34,000 | 12.8553 | 431,600,000 | 2025-06-30 |
| 72 | 2025-07-21 | 55,517,481 | 0 | 12.8632 | 431,600,000 | 2025-06-30 |
| 73 | 2025-07-18 | 55,517,481 | -219,500 | 12.8632 | 431,600,000 | 2025-06-30 |
| 74 | 2025-07-17 | 55,736,981 | 76,000 | 12.9140 | 431,600,000 | 2025-06-30 |
| 75 | 2025-07-16 | 55,660,981 | 156,000 | 12.8964 | 431,600,000 | 2025-06-30 |
| 76 | 2025-07-15 | 55,504,981 | 102,000 | 12.8603 | 431,600,000 | 2025-06-30 |
| 77 | 2025-07-14 | 55,402,981 | 0 | 12.8366 | 431,600,000 | 2025-06-30 |
| 78 | 2025-07-11 | 55,402,981 | -80,000 | 12.8366 | 431,600,000 | 2025-06-30 |
| 79 | 2025-07-10 | 55,482,981 | -4,000 | 12.8552 | 431,600,000 | 2025-06-30 |
| 80 | 2025-07-09 | 55,486,981 | -2,000 | 12.8561 | 431,600,000 | 2025-06-30 |
| 81 | 2025-07-08 | 55,488,981 | -76,000 | 12.8566 | 431,600,000 | 2025-06-30 |
| 82 | 2025-07-07 | 55,564,981 | 2,000 | 12.8742 | 431,600,000 | 2025-06-30 |
| 83 | 2025-07-04 | 55,562,981 | -2,000 | 12.8737 | 431,600,000 | 2025-06-30 |
| 84 | 2025-07-03 | 55,564,981 | -36,000 | 12.8742 | 431,600,000 | 2025-06-30 |
| 85 | 2025-07-02 | 55,600,981 | -64,000 | 12.8825 | 431,600,000 | 2025-06-30 |
| 86 | 2025-06-30 | 55,664,981 | 2,000 | 12.8974 | 431,600,000 | 2025-06-30 |
| 87 | 2025-06-27 | 55,662,981 | 146,000 | 12.8969 | 431,600,000 | 2025-05-31 |
| 88 | 2025-06-26 | 55,516,981 | 40,000 | 12.8631 | 431,600,000 | 2025-05-31 |
| 89 | 2025-06-25 | 55,476,981 | 56,000 | 12.8538 | 431,600,000 | 2025-05-31 |
| 90 | 2025-06-24 | 55,420,981 | -26,000 | 12.8408 | 431,600,000 | 2025-05-31 |
| 91 | 2025-06-23 | 55,446,981 | 2,000 | 12.8468 | 431,600,000 | 2025-05-31 |
| 92 | 2025-06-20 | 55,444,981 | -26,000 | 12.8464 | 431,600,000 | 2025-05-31 |
| 93 | 2025-06-19 | 55,470,981 | -92,000 | 12.8524 | 431,600,000 | 2025-05-31 |
| 94 | 2025-06-18 | 55,562,981 | -140,000 | 12.8737 | 431,600,000 | 2025-05-31 |
| 95 | 2025-06-17 | 55,702,981 | 48,000 | 12.9062 | 431,600,000 | 2025-05-31 |
| 96 | 2025-06-16 | 55,654,981 | 0 | 12.8950 | 431,600,000 | 2025-05-31 |
| 97 | 2025-06-13 | 55,654,981 | 0 | 12.8950 | 431,600,000 | 2025-05-31 |
| 98 | 2025-06-12 | 55,654,981 | -2,000 | 12.8950 | 431,600,000 | 2025-05-31 |
| 99 | 2025-06-11 | 55,656,981 | 0 | 12.8955 | 431,600,000 | 2025-05-31 |
| 100 | 2025-06-10 | 55,656,981 | -58,000 | 12.8955 | 431,600,000 | 2025-05-31 |
| 101 | 2025-06-09 | 55,714,981 | -18,000 | 12.9089 | 431,600,000 | 2025-05-31 |
| 102 | 2025-06-06 | 55,732,981 | -2,000 | 12.9131 | 431,600,000 | 2025-05-31 |
| 103 | 2025-06-05 | 55,734,981 | 270,000 | 12.9136 | 431,600,000 | 2025-05-31 |
| 104 | 2025-06-04 | 55,464,981 | 0 | 12.8510 | 431,600,000 | 2025-05-31 |
| 105 | 2025-06-03 | 55,464,981 | 0 | 12.8510 | 431,600,000 | 2025-05-31 |
| 106 | 2025-06-02 | 55,464,981 | 0 | 12.8510 | 431,600,000 | 2025-05-31 |
| 107 | 2025-05-30 | 55,464,981 | -12,000 | 12.8510 | 431,600,000 | 2025-04-30 |
| 108 | 2025-05-29 | 55,476,981 | 0 | 12.8538 | 431,600,000 | 2025-04-30 |
| 109 | 2025-05-28 | 55,476,981 | 110,000 | 12.8538 | 431,600,000 | 2025-04-30 |
| 110 | 2025-05-27 | 55,366,981 | 2,000 | 12.8283 | 431,600,000 | 2025-04-30 |
| 111 | 2025-05-26 | 55,364,981 | 0 | 12.8278 | 431,600,000 | 2025-04-30 |
| 112 | 2025-05-23 | 55,364,981 | -132,000 | 12.8278 | 431,600,000 | 2025-04-30 |
| 113 | 2025-05-22 | 55,496,981 | -6,000 | 12.8584 | 431,600,000 | 2025-04-30 |
| 114 | 2025-05-21 | 55,502,981 | -108,000 | 12.8598 | 431,600,000 | 2025-04-30 |
| 115 | 2025-05-20 | 55,610,981 | 0 | 12.8848 | 431,600,000 | 2025-04-30 |
| 116 | 2025-05-19 | 55,610,981 | -158,000 | 12.8848 | 431,600,000 | 2025-04-30 |
| 117 | 2025-05-16 | 55,768,981 | -2,000 | 12.9215 | 431,600,000 | 2025-04-30 |
| 118 | 2025-05-15 | 55,770,981 | -32,000 | 12.9219 | 431,600,000 | 2025-04-30 |
| 119 | 2025-05-14 | 55,802,981 | 98,000 | 12.9293 | 431,600,000 | 2025-04-30 |
| 120 | 2025-05-13 | 55,704,981 | -2,000 | 12.9066 | 431,600,000 | 2025-04-30 |
| 121 | 2025-05-12 | 55,706,981 | -8,000 | 12.9071 | 431,600,000 | 2025-04-30 |
| 122 | 2025-05-09 | 55,714,981 | 10,000 | 12.9089 | 431,600,000 | 2025-04-30 |
| 123 | 2025-05-08 | 55,704,981 | 8,000 | 12.9066 | 431,600,000 | 2025-04-30 |
| 124 | 2025-05-07 | 55,696,981 | 196,000 | 12.9048 | 431,600,000 | 2025-04-30 |
| 125 | 2025-05-06 | 55,500,981 | 282,000 | 12.8594 | 431,600,000 | 2025-04-30 |
| 126 | 2025-05-02 | 55,218,981 | 0 | 12.7940 | 431,600,000 | 2025-04-30 |
| 127 | 2025-04-30 | 55,218,981 | 52,000 | 12.7940 | 431,600,000 | 2025-04-30 |
| 128 | 2025-04-29 | 55,166,981 | 0 | 12.7820 | 431,600,000 | 2025-03-31 |
| 129 | 2025-04-28 | 55,166,981 | 0 | 12.7820 | 431,600,000 | 2025-03-31 |
| 130 | 2025-04-25 | 55,166,981 | 0 | 12.7820 | 431,600,000 | 2025-03-31 |
| 131 | 2025-04-24 | 55,166,981 | 0 | 12.7820 | 431,600,000 | 2025-03-31 |
| 132 | 2025-04-23 | 55,166,981 | 0 | 12.7820 | 431,600,000 | 2025-03-31 |
| 133 | 2025-04-22 | 55,166,981 | 0 | 12.7820 | 431,600,000 | 2025-03-31 |
| 134 | 2025-04-17 | 55,166,981 | 12,000 | 12.7820 | 431,600,000 | 2025-03-31 |
| 135 | 2025-04-16 | 55,154,981 | 64,000 | 12.7792 | 431,600,000 | 2025-03-31 |
| 136 | 2025-04-15 | 55,090,981 | -10,000 | 12.7644 | 431,600,000 | 2025-03-31 |
| 137 | 2025-04-14 | 55,100,981 | -82,000 | 12.7667 | 431,600,000 | 2025-03-31 |
| 138 | 2025-04-11 | 55,182,981 | -102,000 | 12.7857 | 431,600,000 | 2025-03-31 |
| 139 | 2025-04-10 | 55,284,981 | 656,000 | 12.8093 | 431,600,000 | 2025-03-31 |
| 140 | 2025-04-09 | 54,628,981 | 26,000 | 12.6573 | 431,600,000 | 2025-03-31 |
| 141 | 2025-04-08 | 54,602,981 | -34,000 | 12.6513 | 431,600,000 | 2025-03-31 |
| 142 | 2025-04-07 | 54,636,981 | 70,000 | 12.6592 | 431,600,000 | 2025-03-31 |
| 143 | 2025-04-03 | 54,566,981 | 0 | 12.6430 | 431,600,000 | 2025-03-31 |
| 144 | 2025-04-02 | 54,566,981 | 0 | 12.6430 | 431,600,000 | 2025-03-31 |
| 145 | 2025-04-01 | 54,566,981 | 14,000 | 12.6430 | 431,600,000 | 2025-03-31 |
| 146 | 2025-03-31 | 54,552,981 | 0 | 12.6397 | 431,600,000 | 2025-03-31 |
| 147 | 2025-03-28 | 54,552,981 | 0 | 12.6397 | 431,600,000 | 2025-02-28 |
| 148 | 2025-03-27 | 54,552,981 | 58,000 | 12.6397 | 431,600,000 | 2025-02-28 |
| 149 | 2025-03-26 | 54,494,981 | 2,000 | 12.6263 | 431,600,000 | 2025-02-28 |
| 150 | 2025-03-25 | 54,492,981 | -64,000 | 12.6258 | 431,600,000 | 2025-02-28 |
| 151 | 2025-03-24 | 54,556,981 | 10,000 | 12.6406 | 431,600,000 | 2025-02-28 |
| 152 | 2025-03-21 | 54,546,981 | -2,000 | 12.6383 | 431,600,000 | 2025-02-28 |
| 153 | 2025-03-20 | 54,548,981 | 4,000 | 12.6388 | 431,600,000 | 2025-02-28 |
| 154 | 2025-03-19 | 54,544,981 | 52,000 | 12.6379 | 431,600,000 | 2025-02-28 |
| 155 | 2025-03-18 | 54,492,981 | -64,000 | 12.6258 | 431,600,000 | 2025-02-28 |
| 156 | 2025-03-17 | 54,556,981 | 36,000 | 12.6406 | 431,600,000 | 2025-02-28 |
| 157 | 2025-03-14 | 54,520,981 | -4,000 | 12.6323 | 431,600,000 | 2025-02-28 |
| 158 | 2025-03-13 | 54,524,981 | -8,000 | 12.6332 | 431,600,000 | 2025-02-28 |
| 159 | 2025-03-12 | 54,532,981 | 4,000 | 12.6351 | 431,600,000 | 2025-02-28 |
| 160 | 2025-03-11 | 54,528,981 | -62,000 | 12.6341 | 431,600,000 | 2025-02-28 |
| 161 | 2025-03-10 | 54,590,981 | -2,000 | 12.6485 | 431,600,000 | 2025-02-28 |
| 162 | 2025-03-07 | 54,592,981 | -4,000 | 12.6490 | 431,600,000 | 2025-02-28 |
| 163 | 2025-03-06 | 54,596,981 | -2,000 | 12.6499 | 431,600,000 | 2025-02-28 |
| 164 | 2025-03-05 | 54,598,981 | -104,000 | 12.6504 | 431,600,000 | 2025-02-28 |
| 165 | 2025-03-04 | 54,702,981 | -10,000 | 12.6745 | 431,600,000 | 2025-02-28 |
| 166 | 2025-03-03 | 54,712,981 | -2,000 | 12.6768 | 431,600,000 | 2025-02-28 |
| 167 | 2025-02-28 | 54,714,981 | 66,000 | 12.6772 | 431,600,000 | 2025-02-28 |
| 168 | 2025-02-27 | 54,648,981 | 8,000 | 12.6620 | 431,600,000 | 2025-01-31 |
| 169 | 2025-02-26 | 54,640,981 | 18,000 | 12.6601 | 431,600,000 | 2025-01-31 |
| 170 | 2025-02-25 | 54,622,981 | 50,000 | 12.6559 | 431,600,000 | 2025-01-31 |
| 171 | 2025-02-24 | 54,572,981 | 0 | 12.6443 | 431,600,000 | 2025-01-31 |
| 172 | 2025-02-21 | 54,572,981 | 0 | 12.6443 | 431,600,000 | 2025-01-31 |
| 173 | 2025-02-20 | 54,572,981 | 14,000 | 12.6443 | 431,600,000 | 2025-01-31 |
| 174 | 2025-02-19 | 54,558,981 | -100,000 | 12.6411 | 431,600,000 | 2025-01-31 |
| 175 | 2025-02-18 | 54,658,981 | 0 | 12.6643 | 431,600,000 | 2025-01-31 |
| 176 | 2025-02-17 | 54,658,981 | -120,000 | 12.6643 | 431,600,000 | 2025-01-31 |
| 177 | 2025-02-14 | 54,778,981 | -6,000 | 12.6921 | 431,600,000 | 2025-01-31 |
| 178 | 2025-02-13 | 54,784,981 | -30,000 | 12.6935 | 431,600,000 | 2025-01-31 |
| 179 | 2025-02-12 | 54,814,981 | 0 | 12.7004 | 431,600,000 | 2025-01-31 |
| 180 | 2025-02-11 | 54,814,981 | 110,000 | 12.7004 | 431,600,000 | 2025-01-31 |
| 181 | 2025-02-10 | 54,704,981 | -8,000 | 12.6749 | 431,600,000 | 2025-01-31 |
| 182 | 2025-02-07 | 54,712,981 | 2,000 | 12.6768 | 431,600,000 | 2025-01-31 |
| 183 | 2025-02-06 | 54,710,981 | 98,000 | 12.6763 | 431,600,000 | 2025-01-31 |
| 184 | 2025-02-05 | 54,612,981 | -32,000 | 12.6536 | 431,600,000 | 2025-01-31 |
| 185 | 2025-02-04 | 54,644,981 | 0 | 12.6610 | 431,600,000 | 2025-01-31 |
| 186 | 2025-02-03 | 54,644,981 | -12,000 | 12.6610 | 431,600,000 | 2025-01-31 |
| 187 | 2025-01-28 | 54,656,981 | 0 | 12.6638 | 431,600,000 | 2024-12-31 |
| 188 | 2025-01-27 | 54,656,981 | -4,000 | 12.6638 | 431,600,000 | 2024-12-31 |
| 189 | 2025-01-24 | 54,660,981 | 0 | 12.6647 | 431,600,000 | 2024-12-31 |
| 190 | 2025-01-23 | 54,660,981 | -8,000 | 12.6647 | 431,600,000 | 2024-12-31 |
| 191 | 2025-01-22 | 54,668,981 | 0 | 12.6666 | 431,600,000 | 2024-12-31 |
| 192 | 2025-01-21 | 54,668,981 | 0 | 12.6666 | 431,600,000 | 2024-12-31 |
| 193 | 2025-01-20 | 54,668,981 | 46,000 | 12.6666 | 431,600,000 | 2024-12-31 |
| 194 | 2025-01-17 | 54,622,981 | 24,000 | 12.6559 | 431,600,000 | 2024-12-31 |
| 195 | 2025-01-16 | 54,598,981 | 0 | 12.6504 | 431,600,000 | 2024-12-31 |
| 196 | 2025-01-15 | 54,598,981 | -8,000 | 12.6504 | 431,600,000 | 2024-12-31 |
| 197 | 2025-01-14 | 54,606,981 | 8,000 | 12.6522 | 431,600,000 | 2024-12-31 |
| 198 | 2025-01-13 | 54,598,981 | 0 | 12.6504 | 431,600,000 | 2024-12-31 |
| 199 | 2025-01-10 | 54,598,981 | 34,000 | 12.6504 | 431,600,000 | 2024-12-31 |
| 200 | 2025-01-09 | 54,564,981 | 2,000 | 12.6425 | 431,600,000 | 2024-12-31 |
| 201 | 2025-01-08 | 54,562,981 | 22,000 | 12.6420 | 431,600,000 | 2024-12-31 |
| 202 | 2025-01-07 | 54,540,981 | -4,000 | 12.6369 | 431,600,000 | 2024-12-31 |
| 203 | 2025-01-06 | 54,544,981 | -44,000 | 12.6379 | 431,600,000 | 2024-12-31 |
| 204 | 2025-01-03 | 54,588,981 | 2,000 | 12.6480 | 431,600,000 | 2024-12-31 |
| 205 | 2025-01-02 | 54,586,981 | -4,000 | 12.6476 | 431,600,000 | 2024-12-31 |
| 206 | 2024-12-31 | 54,590,981 | 0 | 12.6485 | 431,600,000 | 2024-12-31 |
| 207 | 2024-12-30 | 54,590,981 | -2,000 | 12.6485 | 431,600,000 | 2024-11-30 |
| 208 | 2024-12-27 | 54,592,981 | 0 | 12.6490 | 431,600,000 | 2024-11-30 |
| 209 | 2024-12-24 | 54,592,981 | 0 | 12.6490 | 431,600,000 | 2024-11-30 |
| 210 | 2024-12-23 | 54,592,981 | -2,000 | 12.6490 | 431,600,000 | 2024-11-30 |
| 211 | 2024-12-20 | 54,594,981 | -36,000 | 12.6494 | 431,600,000 | 2024-11-30 |
| 212 | 2024-12-19 | 54,630,981 | -10,000 | 12.6578 | 431,600,000 | 2024-11-30 |
| 213 | 2024-12-18 | 54,640,981 | 16,000 | 12.6601 | 431,600,000 | 2024-11-30 |
| 214 | 2024-12-17 | 54,624,981 | -2,000 | 12.6564 | 431,600,000 | 2024-11-30 |
| 215 | 2024-12-16 | 54,626,981 | -20,000 | 12.6569 | 431,600,000 | 2024-11-30 |
| 216 | 2024-12-13 | 54,646,981 | 650,000 | 12.6615 | 431,600,000 | 2024-11-30 |
| 217 | 2024-12-12 | 53,996,981 | 1,054,000 | 12.5109 | 431,600,000 | 2024-11-30 |
| 218 | 2024-12-11 | 52,942,981 | -10,000 | 12.2667 | 431,600,000 | 2024-11-30 |
| 219 | 2024-12-10 | 52,952,981 | 0 | 12.2690 | 431,600,000 | 2024-11-30 |
| 220 | 2024-12-09 | 52,952,981 | 356,000 | 12.2690 | 431,600,000 | 2024-11-30 |
| 221 | 2024-12-06 | 52,596,981 | 2,000 | 12.1865 | 431,600,000 | 2024-11-30 |
| 222 | 2024-12-05 | 52,594,981 | 26,000 | 12.1860 | 431,600,000 | 2024-11-30 |
| 223 | 2024-12-04 | 52,568,981 | -12,000 | 12.1800 | 431,600,000 | 2024-11-30 |
| 224 | 2024-12-03 | 52,580,981 | 18,000 | 12.1828 | 431,600,000 | 2024-11-30 |
| 225 | 2024-12-02 | 52,562,981 | 0 | 12.1786 | 431,600,000 | 2024-11-30 |
| 226 | 2024-11-29 | 52,562,981 | -1,076,000 | 12.1786 | 431,600,000 | 2024-10-31 |
| 227 | 2024-11-28 | 53,638,981 | 28,000 | 12.4279 | 431,600,000 | 2024-10-31 |
| 228 | 2024-11-27 | 53,610,981 | 8,000 | 12.4215 | 431,600,000 | 2024-10-31 |
| 229 | 2024-11-26 | 53,602,981 | 34,000 | 12.4196 | 431,600,000 | 2024-10-31 |
| 230 | 2024-11-25 | 53,568,981 | 12,000 | 12.4117 | 431,600,000 | 2024-10-31 |
| 231 | 2024-11-22 | 53,556,981 | 14,000 | 12.4089 | 431,600,000 | 2024-10-31 |
| 232 | 2024-11-21 | 53,542,981 | 0 | 12.4057 | 431,600,000 | 2024-10-31 |
| 233 | 2024-11-20 | 53,542,981 | 0 | 12.4057 | 431,600,000 | 2024-10-31 |
| 234 | 2024-11-19 | 53,542,981 | 96,000 | 12.4057 | 431,600,000 | 2024-10-31 |
| 235 | 2024-11-18 | 53,446,981 | -14,000 | 12.3835 | 431,600,000 | 2024-10-31 |
| 236 | 2024-11-15 | 53,460,981 | 0 | 12.3867 | 431,600,000 | 2024-10-31 |
| 237 | 2024-11-14 | 53,460,981 | 6,000 | 12.3867 | 431,600,000 | 2024-10-31 |
| 238 | 2024-11-13 | 53,454,981 | -2,000 | 12.3853 | 431,600,000 | 2024-10-31 |
| 239 | 2024-11-12 | 53,456,981 | -14,000 | 12.3858 | 431,600,000 | 2024-10-31 |
| 240 | 2024-11-11 | 53,470,981 | -4,000 | 12.3890 | 431,600,000 | 2024-10-31 |
| 241 | 2024-11-08 | 53,474,981 | 132,000 | 12.3899 | 431,600,000 | 2024-10-31 |
| 242 | 2024-11-07 | 53,342,981 | 66,000 | 12.3594 | 431,600,000 | 2024-10-31 |
| 243 | 2024-11-06 | 53,276,981 | -22,000 | 12.3441 | 431,600,000 | 2024-10-31 |
| 244 | 2024-11-05 | 53,298,981 | 74,000 | 12.3492 | 431,600,000 | 2024-10-31 |
| 245 | 2024-11-04 | 53,224,981 | 0 | 12.3320 | 431,600,000 | 2024-10-31 |
| 246 | 2024-11-01 | 53,224,981 | 1,076,000 | 12.3320 | 431,600,000 | 2024-10-31 |
| 247 | 2024-10-31 | 52,148,981 | 78,000 | 12.0827 | 431,600,000 | 2024-10-31 |
| 248 | 2024-10-30 | 52,070,981 | 0 | 12.0646 | 431,600,000 | 2024-09-30 |
| 249 | 2024-10-29 | 52,070,981 | 50,000 | 12.0646 | 431,600,000 | 2024-09-30 |
| 250 | 2024-10-28 | 52,020,981 | 298,000 | 12.0531 | 431,600,000 | 2024-09-30 |
| 251 | 2024-10-25 | 51,722,981 | 254,000 | 11.9840 | 431,600,000 | 2024-09-30 |
| 252 | 2024-10-24 | 51,468,981 | 64,000 | 11.9252 | 431,600,000 | 2024-09-30 |
| 253 | 2024-10-23 | 51,404,981 | 4,000 | 11.9103 | 431,600,000 | 2024-09-30 |
| 254 | 2024-10-22 | 51,400,981 | 0 | 11.9094 | 431,600,000 | 2024-09-30 |
| 255 | 2024-10-21 | 51,400,981 | 20,000 | 11.9094 | 431,600,000 | 2024-09-30 |
| 256 | 2024-10-18 | 51,380,981 | 196,000 | 11.9048 | 431,600,000 | 2024-09-30 |
| 257 | 2024-10-17 | 51,184,981 | 0 | 11.8594 | 431,600,000 | 2024-09-30 |
| 258 | 2024-10-16 | 51,184,981 | 0 | 11.8594 | 431,600,000 | 2024-09-30 |
| 259 | 2024-10-15 | 51,184,981 | -18,000 | 11.8594 | 431,600,000 | 2024-09-30 |
| 260 | 2024-10-14 | 51,202,981 | 126,000 | 11.8635 | 431,600,000 | 2024-09-30 |
| 261 | 2024-10-10 | 51,076,981 | 74,000 | 11.8343 | 431,600,000 | 2024-09-30 |
| 262 | 2024-10-09 | 51,002,981 | 0 | 11.8172 | 431,600,000 | 2024-09-30 |
| 263 | 2024-10-08 | 51,002,981 | -26,000 | 11.8172 | 431,600,000 | 2024-09-30 |
| 264 | 2024-10-07 | 51,028,981 | -24,000 | 11.8232 | 431,600,000 | 2024-09-30 |
| 265 | 2024-10-04 | 51,052,981 | -62,000 | 11.8288 | 431,600,000 | 2024-09-30 |
| 266 | 2024-10-03 | 51,114,981 | -4,000 | 11.8431 | 431,600,000 | 2024-09-30 |
| 267 | 2024-10-02 | 51,118,981 | -40,000 | 11.8441 | 431,600,000 | 2024-09-30 |
| 268 | 2024-09-30 | 51,158,981 | -298,000 | 11.8533 | 431,600,000 | 2024-09-30 |
| 269 | 2024-09-27 | 51,456,981 | 62,000 | 11.9224 | 431,600,000 | 2024-08-31 |
| 270 | 2024-09-26 | 51,394,981 | -66,000 | 11.9080 | 431,600,000 | 2024-08-31 |
| 271 | 2024-09-25 | 51,460,981 | 0 | 11.9233 | 431,600,000 | 2024-08-31 |
| 272 | 2024-09-24 | 51,460,981 | -60,000 | 11.9233 | 431,600,000 | 2024-08-31 |
| 273 | 2024-09-23 | 51,520,981 | -16,000 | 11.9372 | 431,600,000 | 2024-08-31 |
| 274 | 2024-09-20 | 51,536,981 | -2,000 | 11.9409 | 431,600,000 | 2024-08-31 |
| 275 | 2024-09-19 | 51,538,981 | -30,000 | 11.9414 | 431,600,000 | 2024-08-31 |
| 276 | 2024-09-17 | 51,568,981 | -2,000 | 11.9483 | 431,600,000 | 2024-08-31 |
| 277 | 2024-09-16 | 51,570,981 | 184,000 | 11.9488 | 431,600,000 | 2024-08-31 |
| 278 | 2024-09-13 | 51,386,981 | -38,000 | 11.9062 | 431,600,000 | 2024-08-31 |
| 279 | 2024-09-12 | 51,424,981 | -12,000 | 11.9150 | 431,600,000 | 2024-08-31 |
| 280 | 2024-09-11 | 51,436,981 | 0 | 11.9177 | 431,600,000 | 2024-08-31 |
| 281 | 2024-09-10 | 51,436,981 | 100,000 | 11.9177 | 431,600,000 | 2024-08-31 |
| 282 | 2024-09-09 | 51,336,981 | 8,000 | 11.8946 | 431,600,000 | 2024-08-31 |
| 283 | 2024-09-05 | 51,328,981 | 42,000 | 11.8927 | 431,600,000 | 2024-08-31 |
| 284 | 2024-09-04 | 51,286,981 | 4,000 | 11.8830 | 431,600,000 | 2024-08-31 |
| 285 | 2024-09-03 | 51,282,981 | -16,000 | 11.8821 | 431,600,000 | 2024-08-31 |
| 286 | 2024-09-02 | 51,298,981 | -80,000 | 11.8858 | 431,600,000 | 2024-08-31 |
| 287 | 2024-08-30 | 51,378,981 | 4,000 | 11.9043 | 431,600,000 | 2024-07-31 |
| 288 | 2024-08-29 | 51,374,981 | 8,000 | 11.9034 | 431,600,000 | 2024-07-31 |
| 289 | 2024-08-28 | 51,366,981 | -8,000 | 11.9015 | 431,600,000 | 2024-07-31 |
| 290 | 2024-08-27 | 51,374,981 | 0 | 11.9034 | 431,600,000 | 2024-07-31 |
| 291 | 2024-08-26 | 51,374,981 | 92,000 | 11.9034 | 431,600,000 | 2024-07-31 |
| 292 | 2024-08-23 | 51,282,981 | -2,000 | 11.8821 | 431,600,000 | 2024-07-31 |
| 293 | 2024-08-22 | 51,284,981 | -18,000 | 11.8825 | 431,600,000 | 2024-07-31 |
| 294 | 2024-08-21 | 51,302,981 | -2,000 | 11.8867 | 431,600,000 | 2024-07-31 |
| 295 | 2024-08-20 | 51,304,981 | -82,000 | 11.8872 | 431,600,000 | 2024-07-31 |
| 296 | 2024-08-19 | 51,386,981 | -80,000 | 11.9062 | 431,600,000 | 2024-07-31 |
| 297 | 2024-08-16 | 51,466,981 | -186,000 | 11.9247 | 431,600,000 | 2024-07-31 |
| 298 | 2024-08-15 | 51,652,981 | -26,000 | 11.9678 | 431,600,000 | 2024-07-31 |
| 299 | 2024-08-14 | 51,678,981 | 0 | 11.9738 | 431,600,000 | 2024-07-31 |
| 300 | 2024-08-13 | 51,678,981 | -80,000 | 11.9738 | 431,600,000 | 2024-07-31 |
| 301 | 2024-08-12 | 51,758,981 | 212,000 | 11.9923 | 431,600,000 | 2024-07-31 |
| 302 | 2024-08-09 | 51,546,981 | 72,000 | 11.9432 | 431,600,000 | 2024-07-31 |
| 303 | 2024-08-08 | 51,474,981 | 40,000 | 11.9265 | 431,600,000 | 2024-07-31 |
| 304 | 2024-08-07 | 51,434,981 | -48,000 | 11.9173 | 431,600,000 | 2024-07-31 |
| 305 | 2024-08-06 | 51,482,981 | 792,000 | 11.9284 | 431,600,000 | 2024-07-31 |
| 306 | 2024-08-05 | 50,690,981 | 340,000 | 11.7449 | 431,600,000 | 2024-07-31 |
| 307 | 2024-08-02 | 50,350,981 | -18,000 | 11.6661 | 431,600,000 | 2024-07-31 |
| 308 | 2024-08-01 | 50,368,981 | 94,000 | 11.6703 | 431,600,000 | 2024-07-31 |
| 309 | 2024-07-31 | 50,274,981 | 14,000 | 11.6485 | 431,600,000 | 2024-07-31 |
| 310 | 2024-07-30 | 50,260,981 | 56,000 | 11.6453 | 431,600,000 | 2024-06-30 |
| 311 | 2024-07-29 | 50,204,981 | 0 | 11.6323 | 431,600,000 | 2024-06-30 |
| 312 | 2024-07-26 | 50,204,981 | 172,000 | 11.6323 | 431,600,000 | 2024-06-30 |
| 313 | 2024-07-25 | 50,032,981 | 78,000 | 11.5924 | 431,600,000 | 2024-06-30 |
| 314 | 2024-07-24 | 49,954,981 | 110,000 | 11.5744 | 431,600,000 | 2024-06-30 |
| 315 | 2024-07-23 | 49,844,981 | 160,000 | 11.5489 | 431,600,000 | 2024-06-30 |
| 316 | 2024-07-22 | 49,684,981 | 66,000 | 11.5118 | 431,600,000 | 2024-06-30 |
| 317 | 2024-07-19 | 49,618,981 | -30,000 | 11.4965 | 431,600,000 | 2024-06-30 |
| 318 | 2024-07-18 | 49,648,981 | -56,000 | 11.5035 | 431,600,000 | 2024-06-30 |
| 319 | 2024-07-17 | 49,704,981 | -112,000 | 11.5164 | 431,600,000 | 2024-06-30 |
| 320 | 2024-07-16 | 49,816,981 | -22,000 | 11.5424 | 431,600,000 | 2024-06-30 |
| 321 | 2024-07-15 | 49,838,981 | -682,000 | 11.5475 | 431,600,000 | 2024-06-30 |
| 322 | 2024-07-12 | 50,520,981 | 64,000 | 11.7055 | 431,600,000 | 2024-06-30 |
| 323 | 2024-07-11 | 50,456,981 | 14,000 | 11.6907 | 431,600,000 | 2024-06-30 |
| 324 | 2024-07-10 | 50,442,981 | -50,000 | 11.6874 | 431,600,000 | 2024-06-30 |
| 325 | 2024-07-09 | 50,492,981 | -1,380,000 | 11.6990 | 431,600,000 | 2024-06-30 |
| 326 | 2024-07-08 | 51,872,981 | -184,000 | 12.0188 | 431,600,000 | 2024-06-30 |
| 327 | 2024-07-05 | 52,056,981 | 0 | 12.0614 | 431,600,000 | 2024-06-30 |
| 328 | 2024-07-04 | 52,056,981 | 0 | 12.0614 | 431,600,000 | 2024-06-30 |
| 329 | 2024-07-03 | 52,056,981 | -208,000 | 12.0614 | 431,600,000 | 2024-06-30 |
| 330 | 2024-07-02 | 52,264,981 | -200,000 | 12.1096 | 431,600,000 | 2024-06-30 |
| 331 | 2024-06-28 | 52,464,981 | -76,000 | 12.1559 | 431,600,000 | 2024-05-31 |
| 332 | 2024-06-27 | 52,540,981 | 590,000 | 12.1735 | 431,600,000 | 2024-05-31 |
| 333 | 2024-06-26 | 51,950,981 | 12,000 | 12.0368 | 431,600,000 | 2024-05-31 |
| 334 | 2024-06-25 | 51,938,981 | 0 | 12.0341 | 431,600,000 | 2024-05-31 |
| 335 | 2024-06-24 | 51,938,981 | 4,000 | 12.0341 | 431,600,000 | 2024-05-31 |
| 336 | 2024-06-21 | 51,934,981 | -689,550 | 12.0331 | 431,600,000 | 2024-05-31 |
| 337 | 2024-06-20 | 52,624,531 | 108,000 | 12.1929 | 431,600,000 | 2024-05-31 |
| 338 | 2024-06-19 | 52,516,531 | 0 | 12.1679 | 431,600,000 | 2024-05-31 |
| 339 | 2024-06-18 | 52,516,531 | -28,000 | 12.1679 | 431,600,000 | 2024-05-31 |
| 340 | 2024-06-17 | 52,544,531 | 0 | 12.1744 | 431,600,000 | 2024-05-31 |
| 341 | 2024-06-14 | 52,544,531 | 4,000 | 12.1744 | 431,600,000 | 2024-05-31 |
| 342 | 2024-06-13 | 52,540,531 | 2,000 | 12.1734 | 431,600,000 | 2024-05-31 |
| 343 | 2024-06-12 | 52,538,531 | -6,000 | 12.1730 | 431,600,000 | 2024-05-31 |
| 344 | 2024-06-11 | 52,544,531 | 118,000 | 12.1744 | 431,600,000 | 2024-05-31 |
| 345 | 2024-06-07 | 52,426,531 | 0 | 12.1470 | 431,600,000 | 2024-05-31 |
| 346 | 2024-06-06 | 52,426,531 | 0 | 12.1470 | 431,600,000 | 2024-05-31 |
| 347 | 2024-06-05 | 52,426,531 | 0 | 12.1470 | 431,600,000 | 2024-05-31 |
| 348 | 2024-06-04 | 52,426,531 | 34,000 | 12.1470 | 431,600,000 | 2024-05-31 |
| 349 | 2024-06-03 | 52,392,531 | 26,000 | 12.1391 | 431,600,000 | 2024-05-31 |
| 350 | 2024-05-31 | 52,366,531 | 26,000 | 12.1331 | 431,600,000 | 2024-05-31 |
| 351 | 2024-05-30 | 52,340,531 | -8,000 | 12.1271 | 431,600,000 | 2024-04-30 |
| 352 | 2024-05-29 | 52,348,531 | 10,000 | 12.1289 | 431,600,000 | 2024-04-30 |
| 353 | 2024-05-28 | 52,338,531 | 160,000 | 12.1266 | 431,600,000 | 2024-04-30 |
| 354 | 2024-05-27 | 52,178,531 | 24,000 | 12.0896 | 431,600,000 | 2024-04-30 |
| 355 | 2024-05-24 | 52,154,531 | 16,000 | 12.0840 | 431,600,000 | 2024-04-30 |
| 356 | 2024-05-23 | 52,138,531 | 14,000 | 12.0803 | 431,600,000 | 2024-04-30 |
| 357 | 2024-05-22 | 52,124,531 | 18,000 | 12.0770 | 431,600,000 | 2024-04-30 |
| 358 | 2024-05-21 | 52,106,531 | 60,000 | 12.0729 | 431,600,000 | 2024-04-30 |
| 359 | 2024-05-20 | 52,046,531 | 6,000 | 12.0590 | 431,600,000 | 2024-04-30 |
| 360 | 2024-05-17 | 52,040,531 | 214,000 | 12.0576 | 431,600,000 | 2024-04-30 |
| 361 | 2024-05-16 | 51,826,531 | -6,000 | 12.0080 | 431,600,000 | 2024-04-30 |
| 362 | 2024-05-14 | 51,832,531 | 0 | 12.0094 | 431,600,000 | 2024-04-30 |
| 363 | 2024-05-13 | 51,832,531 | -30,000 | 12.0094 | 431,600,000 | 2024-04-30 |
| 364 | 2024-05-10 | 51,862,531 | 0 | 12.0163 | 431,600,000 | 2024-04-30 |
| 365 | 2024-05-09 | 51,862,531 | 0 | 12.0163 | 431,600,000 | 2024-04-30 |
| 366 | 2024-05-08 | 51,862,531 | 100,000 | 12.0163 | 431,600,000 | 2024-04-30 |
| 367 | 2024-05-07 | 51,762,531 | 0 | 11.9932 | 431,600,000 | 2024-04-30 |
| 368 | 2024-05-06 | 51,762,531 | -2,000 | 11.9932 | 431,600,000 | 2024-04-30 |
| 369 | 2024-05-03 | 51,764,531 | -2,000 | 11.9936 | 431,600,000 | 2024-04-30 |
| 370 | 2024-05-02 | 51,766,531 | 2,000 | 11.9941 | 431,600,000 | 2024-04-30 |
| 371 | 2024-04-30 | 51,764,531 | 0 | 11.9936 | 431,600,000 | 2024-04-30 |
| 372 | 2024-04-29 | 51,764,531 | -2,000 | 11.9936 | 431,600,000 | 2024-03-31 |
| 373 | 2024-04-26 | 51,766,531 | 0 | 11.9941 | 431,600,000 | 2024-03-31 |
| 374 | 2024-04-25 | 51,766,531 | 14,000 | 11.9941 | 431,600,000 | 2024-03-31 |
| 375 | 2024-04-24 | 51,752,531 | -2,000 | 11.9909 | 431,600,000 | 2024-03-31 |
| 376 | 2024-04-23 | 51,754,531 | 200,000 | 11.9913 | 431,600,000 | 2024-03-31 |
| 377 | 2024-04-22 | 51,554,531 | 56,000 | 11.9450 | 431,600,000 | 2024-03-31 |
| 378 | 2024-04-19 | 51,498,531 | -200,000 | 11.9320 | 431,600,000 | 2024-03-31 |
| 379 | 2024-04-18 | 51,698,531 | 2,000 | 11.9783 | 431,600,000 | 2024-03-31 |
| 380 | 2024-04-17 | 51,696,531 | 2,000 | 11.9779 | 431,600,000 | 2024-03-31 |
| 381 | 2024-04-16 | 51,694,531 | 12,000 | 11.9774 | 431,600,000 | 2024-03-31 |
| 382 | 2024-04-15 | 51,682,531 | 200,000 | 11.9746 | 431,600,000 | 2024-03-31 |
| 383 | 2024-04-12 | 51,482,531 | -2,000 | 11.9283 | 431,600,000 | 2024-03-31 |
| 384 | 2024-04-11 | 51,484,531 | 10,000 | 11.9288 | 431,600,000 | 2024-03-31 |
| 385 | 2024-04-10 | 51,474,531 | 0 | 11.9264 | 431,600,000 | 2024-03-31 |
| 386 | 2024-04-09 | 51,474,531 | 0 | 11.9264 | 431,600,000 | 2024-03-31 |
| 387 | 2024-04-08 | 51,474,531 | 0 | 11.9264 | 431,600,000 | 2024-03-31 |
| 388 | 2024-04-05 | 51,474,531 | 34,000 | 11.9264 | 431,600,000 | 2024-03-31 |
| 389 | 2024-04-03 | 51,440,531 | 20,000 | 11.9186 | 431,600,000 | 2024-03-31 |
| 390 | 2024-04-02 | 51,420,531 | -2,000 | 11.9139 | 431,600,000 | 2024-03-31 |
| 391 | 2024-03-28 | 51,422,531 | 10,000 | 11.9144 | 431,600,000 | 2024-02-29 |
| 392 | 2024-03-27 | 51,412,531 | 4,000 | 11.9121 | 431,600,000 | 2024-02-29 |
| 393 | 2024-03-26 | 51,408,531 | -18,000 | 11.9112 | 431,600,000 | 2024-02-29 |
| 394 | 2024-03-25 | 51,426,531 | -2,000 | 11.9153 | 431,600,000 | 2024-02-29 |
| 395 | 2024-03-22 | 51,428,531 | 4,000 | 11.9158 | 431,600,000 | 2024-02-29 |
| 396 | 2024-03-21 | 51,424,531 | 0 | 11.9149 | 431,600,000 | 2024-02-29 |
| 397 | 2024-03-20 | 51,424,531 | 20,000 | 11.9149 | 431,600,000 | 2024-02-29 |
| 398 | 2024-03-19 | 51,404,531 | 0 | 11.9102 | 431,600,000 | 2024-02-29 |
| 399 | 2024-03-18 | 51,404,531 | -110,000 | 11.9102 | 431,600,000 | 2024-02-29 |
| 400 | 2024-03-15 | 51,514,531 | -8,000 | 11.9357 | 431,600,000 | 2024-02-29 |
| 401 | 2024-03-14 | 51,522,531 | -2,000 | 11.9376 | 431,600,000 | 2024-02-29 |
| 402 | 2024-03-13 | 51,524,531 | 0 | 11.9380 | 431,600,000 | 2024-02-29 |
| 403 | 2024-03-12 | 51,524,531 | -16,000 | 11.9380 | 431,600,000 | 2024-02-29 |
| 404 | 2024-03-11 | 51,540,531 | 0 | 11.9417 | 431,600,000 | 2024-02-29 |
| 405 | 2024-03-08 | 51,540,531 | 0 | 11.9417 | 431,600,000 | 2024-02-29 |
| 406 | 2024-03-07 | 51,540,531 | -82,000 | 11.9417 | 431,600,000 | 2024-02-29 |
| 407 | 2024-03-06 | 51,622,531 | -26,000 | 11.9607 | 431,600,000 | 2024-02-29 |
| 408 | 2024-03-05 | 51,648,531 | -10,000 | 11.9668 | 431,600,000 | 2024-02-29 |
| 409 | 2024-03-04 | 51,658,531 | 0 | 11.9691 | 431,600,000 | 2024-02-29 |
| 410 | 2024-03-01 | 51,658,531 | -16,000 | 11.9691 | 431,600,000 | 2024-02-29 |
| 411 | 2024-02-29 | 51,674,531 | 10,000 | 11.9728 | 431,600,000 | 2024-02-29 |
| 412 | 2024-02-28 | 51,664,531 | 14,000 | 11.9705 | 431,600,000 | 2024-01-31 |
| 413 | 2024-02-27 | 51,650,531 | -22,000 | 11.9672 | 431,600,000 | 2024-01-31 |
| 414 | 2024-02-26 | 51,672,531 | -56,000 | 11.9723 | 431,600,000 | 2024-01-31 |
| 415 | 2024-02-23 | 51,728,531 | -6,000 | 11.9853 | 431,600,000 | 2024-01-31 |
| 416 | 2024-02-22 | 51,734,531 | -6,000 | 11.9867 | 431,600,000 | 2024-01-31 |
| 417 | 2024-02-21 | 51,740,531 | 402,000 | 11.9881 | 431,600,000 | 2024-01-31 |
| 418 | 2024-02-20 | 51,338,531 | 72,000 | 11.8949 | 431,600,000 | 2024-01-31 |
| 419 | 2024-02-19 | 51,266,531 | 162,000 | 11.8783 | 431,600,000 | 2024-01-31 |
| 420 | 2024-02-16 | 51,104,531 | 70,000 | 11.8407 | 431,600,000 | 2024-01-31 |
| 421 | 2024-02-15 | 51,034,531 | 40,000 | 11.8245 | 431,600,000 | 2024-01-31 |
| 422 | 2024-02-14 | 50,994,531 | 0 | 11.8152 | 431,600,000 | 2024-01-31 |
| 423 | 2024-02-09 | 50,994,531 | 0 | 11.8152 | 431,600,000 | 2024-01-31 |
| 424 | 2024-02-08 | 50,994,531 | 0 | 11.8152 | 431,600,000 | 2024-01-31 |
| 425 | 2024-02-07 | 50,994,531 | -78,000 | 11.8152 | 431,600,000 | 2024-01-31 |
| 426 | 2024-02-06 | 51,072,531 | -12,000 | 11.8333 | 431,600,000 | 2024-01-31 |
| 427 | 2024-02-05 | 51,084,531 | 24,000 | 11.8361 | 431,600,000 | 2024-01-31 |
| 428 | 2024-02-02 | 51,060,531 | 10,000 | 11.8305 | 431,600,000 | 2024-01-31 |
| 429 | 2024-02-01 | 51,050,531 | 0 | 11.8282 | 431,600,000 | 2024-01-31 |
| 430 | 2024-01-31 | 51,050,531 | -42,000 | 11.8282 | 431,600,000 | 2024-01-31 |
| 431 | 2024-01-30 | 51,092,531 | 0 | 11.8379 | 431,600,000 | 2023-12-31 |
| 432 | 2024-01-29 | 51,092,531 | 30,000 | 11.8379 | 431,600,000 | 2023-12-31 |
| 433 | 2024-01-26 | 51,062,531 | -2,000 | 11.8310 | 431,600,000 | 2023-12-31 |
| 434 | 2024-01-25 | 51,064,531 | 20,000 | 11.8314 | 431,600,000 | 2023-12-31 |
| 435 | 2024-01-24 | 51,044,531 | -14,000 | 11.8268 | 431,600,000 | 2023-12-31 |
| 436 | 2024-01-23 | 51,058,531 | -10,000 | 11.8301 | 431,600,000 | 2023-12-31 |
| 437 | 2024-01-22 | 51,068,531 | 0 | 11.8324 | 431,600,000 | 2023-12-31 |
| 438 | 2024-01-19 | 51,068,531 | 2,000 | 11.8324 | 431,600,000 | 2023-12-31 |
| 439 | 2024-01-18 | 51,066,531 | 0 | 11.8319 | 431,600,000 | 2023-12-31 |
| 440 | 2024-01-17 | 51,066,531 | -20,000 | 11.8319 | 431,600,000 | 2023-12-31 |
| 441 | 2024-01-16 | 51,086,531 | 0 | 11.8365 | 431,600,000 | 2023-12-31 |
| 442 | 2024-01-15 | 51,086,531 | 6,000 | 11.8365 | 431,600,000 | 2023-12-31 |
| 443 | 2024-01-12 | 51,080,531 | 0 | 11.8352 | 431,600,000 | 2023-12-31 |
| 444 | 2024-01-11 | 51,080,531 | 0 | 11.8352 | 431,600,000 | 2023-12-31 |
| 445 | 2024-01-10 | 51,080,531 | 0 | 11.8352 | 431,600,000 | 2023-12-31 |
| 446 | 2024-01-09 | 51,080,531 | -54,000 | 11.8352 | 431,600,000 | 2023-12-31 |
| 447 | 2024-01-08 | 51,134,531 | 122,000 | 11.8477 | 431,600,000 | 2023-12-31 |
| 448 | 2024-01-05 | 51,012,531 | 6,000 | 11.8194 | 431,600,000 | 2023-12-31 |
| 449 | 2024-01-04 | 51,006,531 | 40,000 | 11.8180 | 431,600,000 | 2023-12-31 |
| 450 | 2024-01-03 | 50,966,531 | 58,000 | 11.8087 | 431,600,000 | 2023-12-31 |
| 451 | 2024-01-02 | 50,908,531 | 82,000 | 11.7953 | 431,600,000 | 2023-12-31 |
| 452 | 2023-12-29 | 50,826,531 | 122,000 | 11.7763 | 431,600,000 | 2023-11-30 |
| 453 | 2023-12-28 | 50,704,531 | 12,000 | 11.7480 | 431,600,000 | 2023-11-30 |
| 454 | 2023-12-27 | 50,692,531 | 20,000 | 11.7453 | 431,600,000 | 2023-11-30 |
| 455 | 2023-12-22 | 50,672,531 | 116,000 | 11.7406 | 431,600,000 | 2023-11-30 |
| 456 | 2023-12-21 | 50,556,531 | 16,000 | 11.7137 | 431,600,000 | 2023-11-30 |
| 457 | 2023-12-20 | 50,540,531 | 0 | 11.7100 | 431,600,000 | 2023-11-30 |
| 458 | 2023-12-19 | 50,540,531 | 32,000 | 11.7100 | 431,600,000 | 2023-11-30 |
| 459 | 2023-12-18 | 50,508,531 | 24,000 | 11.7026 | 431,600,000 | 2023-11-30 |
| 460 | 2023-12-15 | 50,484,531 | 0 | 11.6971 | 431,600,000 | 2023-11-30 |
| 461 | 2023-12-14 | 50,484,531 | 8,000 | 11.6971 | 431,600,000 | 2023-11-30 |
| 462 | 2023-12-13 | 50,476,531 | -10,000 | 11.6952 | 431,600,000 | 2023-11-30 |
| 463 | 2023-12-12 | 50,486,531 | -2,000 | 11.6975 | 431,600,000 | 2023-11-30 |
| 464 | 2023-12-11 | 50,488,531 | -4,000 | 11.6980 | 431,600,000 | 2023-11-30 |
| 465 | 2023-12-08 | 50,492,531 | 0 | 11.6989 | 431,600,000 | 2023-11-30 |
| 466 | 2023-12-07 | 50,492,531 | 0 | 11.6989 | 431,600,000 | 2023-11-30 |
| 467 | 2023-12-06 | 50,492,531 | -2,000 | 11.6989 | 431,600,000 | 2023-11-30 |
| 468 | 2023-12-05 | 50,494,531 | -2,000 | 11.6994 | 431,600,000 | 2023-11-30 |
| 469 | 2023-12-04 | 50,496,531 | 0 | 11.6998 | 431,600,000 | 2023-11-30 |
| 470 | 2023-12-01 | 50,496,531 | 0 | 11.6998 | 431,600,000 | 2023-11-30 |
| 471 | 2023-11-30 | 50,496,531 | -10,000 | 11.6998 | 431,600,000 | 2023-11-30 |
| 472 | 2023-11-29 | 50,506,531 | -2,000 | 11.7022 | 431,600,000 | 2023-10-31 |
| 473 | 2023-11-28 | 50,508,531 | 0 | 11.7026 | 431,600,000 | 2023-10-31 |
| 474 | 2023-11-27 | 50,508,531 | -2,000 | 11.7026 | 431,600,000 | 2023-10-31 |
| 475 | 2023-11-24 | 50,510,531 | 10,000 | 11.7031 | 431,600,000 | 2023-10-31 |
| 476 | 2023-11-23 | 50,500,531 | -10,000 | 11.7008 | 431,600,000 | 2023-10-31 |
| 477 | 2023-11-22 | 50,510,531 | -88,000 | 11.7031 | 431,600,000 | 2023-10-31 |
| 478 | 2023-11-21 | 50,598,531 | -6,000 | 11.7235 | 431,600,000 | 2023-10-31 |
| 479 | 2023-11-20 | 50,604,531 | 0 | 11.7249 | 431,600,000 | 2023-10-31 |
| 480 | 2023-11-17 | 50,604,531 | -2,000 | 11.7249 | 431,600,000 | 2023-10-31 |
| 481 | 2023-11-16 | 50,606,531 | 0 | 11.7253 | 431,600,000 | 2023-10-31 |
| 482 | 2023-11-15 | 50,606,531 | 0 | 11.7253 | 431,600,000 | 2023-10-31 |
| 483 | 2023-11-14 | 50,606,531 | -2,000 | 11.7253 | 431,600,000 | 2023-10-31 |
| 484 | 2023-11-13 | 50,608,531 | 2,000 | 11.7258 | 431,600,000 | 2023-10-31 |
| 485 | 2023-11-10 | 50,606,531 | 0 | 11.7253 | 431,600,000 | 2023-10-31 |
| 486 | 2023-11-09 | 50,606,531 | 20,000 | 11.7253 | 431,600,000 | 2023-10-31 |
| 487 | 2023-11-08 | 50,586,531 | -2,000 | 11.7207 | 431,600,000 | 2023-10-31 |
| 488 | 2023-11-07 | 50,588,531 | -76,000 | 11.7212 | 431,600,000 | 2023-10-31 |
| 489 | 2023-11-06 | 50,664,531 | 34,000 | 11.7388 | 431,600,000 | 2023-10-31 |
| 490 | 2023-11-03 | 50,630,531 | 4,000 | 11.7309 | 431,600,000 | 2023-10-31 |
| 491 | 2023-11-02 | 50,626,531 | -126,000 | 11.7300 | 431,600,000 | 2023-10-31 |
| 492 | 2023-11-01 | 50,752,531 | -44,000 | 11.7592 | 431,600,000 | 2023-10-31 |
| 493 | 2023-10-31 | 50,796,531 | 46,000 | 11.7694 | 431,600,000 | 2023-10-31 |
| 494 | 2023-10-30 | 50,750,531 | 0 | 11.7587 | 431,600,000 | 2023-09-30 |
| 495 | 2023-10-27 | 50,750,531 | -62,000 | 11.7587 | 431,600,000 | 2023-09-30 |
| 496 | 2023-10-26 | 50,812,531 | 8,000 | 11.7731 | 431,600,000 | 2023-09-30 |
| 497 | 2023-10-25 | 50,804,531 | -106,000 | 11.7712 | 431,600,000 | 2023-09-30 |
| 498 | 2023-10-24 | 50,910,531 | -290,000 | 11.7958 | 431,600,000 | 2023-09-30 |
| 499 | 2023-10-20 | 51,200,531 | 8,000 | 11.8630 | 431,600,000 | 2023-09-30 |
| 500 | 2023-10-19 | 51,192,531 | 22,000 | 11.8611 | 431,600,000 | 2023-09-30 |
| 501 | 2023-10-18 | 51,170,531 | 2,000 | 11.8560 | 431,600,000 | 2023-09-30 |
| 502 | 2023-10-17 | 51,168,531 | 28,000 | 11.8555 | 431,600,000 | 2023-09-30 |
| 503 | 2023-10-16 | 51,140,531 | 34,000 | 11.8491 | 431,600,000 | 2023-09-30 |
| 504 | 2023-10-13 | 51,106,531 | 0 | 11.8412 | 431,600,000 | 2023-09-30 |
| 505 | 2023-10-12 | 51,106,531 | -4,000 | 11.8412 | 431,600,000 | 2023-09-30 |
| 506 | 2023-10-11 | 51,110,531 | -8,000 | 11.8421 | 431,600,000 | 2023-09-30 |
| 507 | 2023-10-10 | 51,118,531 | 24,000 | 11.8440 | 431,600,000 | 2023-09-30 |
| 508 | 2023-10-09 | 51,094,531 | 0 | 11.8384 | 431,600,000 | 2023-09-30 |
| 509 | 2023-10-06 | 51,094,531 | -14,000 | 11.8384 | 431,600,000 | 2023-09-30 |
| 510 | 2023-10-05 | 51,108,531 | 12,000 | 11.8416 | 431,600,000 | 2023-09-30 |
| 511 | 2023-10-04 | 51,096,531 | 2,000 | 11.8389 | 431,600,000 | 2023-09-30 |
| 512 | 2023-10-03 | 51,094,531 | 104,000 | 11.8384 | 431,600,000 | 2023-09-30 |
| 513 | 2023-09-29 | 50,990,531 | -326,000 | 11.8143 | 431,600,000 | 2023-08-31 |
| 514 | 2023-09-28 | 51,316,531 | 118,000 | 11.8898 | 431,600,000 | 2023-08-31 |
| 515 | 2023-09-27 | 51,198,531 | 40,000 | 11.8625 | 431,600,000 | 2023-08-31 |
| 516 | 2023-09-26 | 51,158,531 | 40,000 | 11.8532 | 431,600,000 | 2023-08-31 |
| 517 | 2023-09-25 | 51,118,531 | 2,000 | 11.8440 | 431,600,000 | 2023-08-31 |
| 518 | 2023-09-22 | 51,116,531 | 0 | 11.8435 | 431,600,000 | 2023-08-31 |
| 519 | 2023-09-21 | 51,116,531 | 2,000 | 11.8435 | 431,600,000 | 2023-08-31 |
| 520 | 2023-09-20 | 51,114,531 | 0 | 11.8430 | 431,600,000 | 2023-08-31 |
| 521 | 2023-09-19 | 51,114,531 | 2,000 | 11.8430 | 431,600,000 | 2023-08-31 |
| 522 | 2023-09-18 | 51,112,531 | -2,000 | 11.8426 | 431,600,000 | 2023-08-31 |
| 523 | 2023-09-15 | 51,114,531 | -46,000 | 11.8430 | 431,600,000 | 2023-08-31 |
| 524 | 2023-09-14 | 51,160,531 | -30,000 | 11.8537 | 431,600,000 | 2023-08-31 |
| 525 | 2023-09-13 | 51,190,531 | 0 | 11.8606 | 431,600,000 | 2023-08-31 |
| 526 | 2023-09-12 | 51,190,531 | 0 | 11.8606 | 431,600,000 | 2023-08-31 |
| 527 | 2023-09-11 | 51,190,531 | 0 | 11.8606 | 431,600,000 | 2023-08-31 |
| 528 | 2023-09-07 | 51,190,531 | 0 | 11.8606 | 431,600,000 | 2023-08-31 |
| 529 | 2023-09-06 | 51,190,531 | -32,000 | 11.8606 | 431,600,000 | 2023-08-31 |
| 530 | 2023-09-05 | 51,222,531 | 2,000 | 11.8681 | 431,600,000 | 2023-08-31 |
| 531 | 2023-09-04 | 51,220,531 | -2,000 | 11.8676 | 431,600,000 | 2023-08-31 |
| 532 | 2023-08-31 | 51,222,531 | -20,000 | 11.8681 | 431,600,000 | 2023-08-31 |
| 533 | 2023-08-30 | 51,242,531 | 16,000 | 11.8727 | 431,600,000 | 2023-07-31 |
| 534 | 2023-08-29 | 51,226,531 | 10,000 | 11.8690 | 431,600,000 | 2023-07-31 |
| 535 | 2023-08-28 | 51,216,531 | 0 | 11.8667 | 431,600,000 | 2023-07-31 |
| 536 | 2023-08-25 | 51,216,531 | 0 | 11.8667 | 431,600,000 | 2023-07-31 |
| 537 | 2023-08-24 | 51,216,531 | 22,000 | 11.8667 | 431,600,000 | 2023-07-31 |
| 538 | 2023-08-23 | 51,194,531 | 8,000 | 11.8616 | 431,600,000 | 2023-07-31 |
| 539 | 2023-08-22 | 51,186,531 | 102,000 | 11.8597 | 431,600,000 | 2023-07-31 |
| 540 | 2023-08-21 | 51,084,531 | -16,000 | 11.8361 | 431,600,000 | 2023-07-31 |
| 541 | 2023-08-18 | 51,100,531 | 0 | 11.8398 | 431,600,000 | 2023-07-31 |
| 542 | 2023-08-17 | 51,100,531 | 0 | 11.8398 | 431,600,000 | 2023-07-31 |
| 543 | 2023-08-16 | 51,100,531 | 156,000 | 11.8398 | 431,600,000 | 2023-07-31 |
| 544 | 2023-08-15 | 50,944,531 | 124,000 | 11.8036 | 431,600,000 | 2023-07-31 |
| 545 | 2023-08-14 | 50,820,531 | -10,000 | 11.7749 | 431,600,000 | 2023-07-31 |
| 546 | 2023-08-11 | 50,830,531 | -32,000 | 11.7772 | 431,600,000 | 2023-07-31 |
| 547 | 2023-08-10 | 50,862,531 | 0 | 11.7846 | 431,600,000 | 2023-07-31 |
| 548 | 2023-08-09 | 50,862,531 | 408,000 | 11.7846 | 431,600,000 | 2023-07-31 |
| 549 | 2023-08-08 | 50,454,531 | -26,000 | 11.6901 | 431,600,000 | 2023-07-31 |
| 550 | 2023-08-07 | 50,480,531 | 0 | 11.6961 | 431,600,000 | 2023-07-31 |
| 551 | 2023-08-04 | 50,480,531 | -8,000 | 11.6961 | 431,600,000 | 2023-07-31 |
| 552 | 2023-08-03 | 50,488,531 | 0 | 11.6980 | 431,600,000 | 2023-07-31 |
| 553 | 2023-08-02 | 50,488,531 | 0 | 11.6980 | 431,600,000 | 2023-07-31 |
| 554 | 2023-08-01 | 50,488,531 | 0 | 11.6980 | 431,600,000 | 2023-07-31 |
| 555 | 2023-07-31 | 50,488,531 | 0 | 11.6980 | 431,600,000 | 2023-07-31 |
| 556 | 2023-07-28 | 50,488,531 | 0 | 11.6980 | 431,600,000 | 2023-06-30 |
| 557 | 2023-07-27 | 50,488,531 | 0 | 11.6980 | 431,600,000 | 2023-06-30 |
| 558 | 2023-07-26 | 50,488,531 | 0 | 11.6980 | 431,600,000 | 2023-06-30 |
| 559 | 2023-07-25 | 50,488,531 | 2,000 | 11.6980 | 431,600,000 | 2023-06-30 |
| 560 | 2023-07-24 | 50,486,531 | 24,000 | 11.6975 | 431,600,000 | 2023-06-30 |
| 561 | 2023-07-21 | 50,462,531 | 0 | 11.6920 | 431,600,000 | 2023-06-30 |
| 562 | 2023-07-20 | 50,462,531 | 32,000 | 11.6920 | 431,600,000 | 2023-06-30 |
| 563 | 2023-07-19 | 50,430,531 | 0 | 11.6846 | 431,600,000 | 2023-06-30 |
| 564 | 2023-07-18 | 50,430,531 | -34,000 | 11.6846 | 431,600,000 | 2023-06-30 |
| 565 | 2023-07-14 | 50,464,531 | 0 | 11.6924 | 431,600,000 | 2023-06-30 |
| 566 | 2023-07-13 | 50,464,531 | 24,000 | 11.6924 | 431,600,000 | 2023-06-30 |
| 567 | 2023-07-12 | 50,440,531 | 44,000 | 11.6869 | 431,600,000 | 2023-06-30 |
| 568 | 2023-07-11 | 50,396,531 | 12,000 | 11.6767 | 431,600,000 | 2023-06-30 |
| 569 | 2023-07-10 | 50,384,531 | 0 | 11.6739 | 431,600,000 | 2023-06-30 |
| 570 | 2023-07-07 | 50,384,531 | 32,000 | 11.6739 | 431,600,000 | 2023-06-30 |
| 571 | 2023-07-06 | 50,352,531 | 22,000 | 11.6665 | 431,600,000 | 2023-06-30 |
| 572 | 2023-07-05 | 50,330,531 | 88,000 | 11.6614 | 431,600,000 | 2023-06-30 |
| 573 | 2023-07-04 | 50,242,531 | 44,000 | 11.6410 | 431,600,000 | 2023-06-30 |
| 574 | 2023-07-03 | 50,198,531 | 54,000 | 11.6308 | 431,600,000 | 2023-06-30 |
| 575 | 2023-06-30 | 50,144,531 | 4,000 | 11.6183 | 431,600,000 | 2023-06-30 |
| 576 | 2023-06-29 | 50,140,531 | -20,000 | 11.6174 | 431,600,000 | 2023-05-31 |
| 577 | 2023-06-28 | 50,160,531 | 22,000 | 11.6220 | 431,600,000 | 2023-05-31 |
| 578 | 2023-06-27 | 50,138,531 | 0 | 11.6169 | 431,600,000 | 2023-05-31 |
| 579 | 2023-06-26 | 50,138,531 | 0 | 11.6169 | 431,600,000 | 2023-05-31 |
| 580 | 2023-06-23 | 50,138,531 | 32,000 | 11.6169 | 431,600,000 | 2023-05-31 |
| 581 | 2023-06-21 | 50,106,531 | 32,000 | 11.6095 | 431,600,000 | 2023-05-31 |
| 582 | 2023-06-20 | 50,074,531 | 34,000 | 11.6021 | 431,600,000 | 2023-05-31 |
| 583 | 2023-06-19 | 50,040,531 | 0 | 11.5942 | 431,600,000 | 2023-05-31 |
| 584 | 2023-06-16 | 50,040,531 | 2,000 | 11.5942 | 431,600,000 | 2023-05-31 |
| 585 | 2023-06-15 | 50,038,531 | 20,000 | 11.5937 | 431,600,000 | 2023-05-31 |
| 586 | 2023-06-14 | 50,018,531 | 26,000 | 11.5891 | 431,600,000 | 2023-05-31 |
| 587 | 2023-06-13 | 49,992,531 | 250,000 | 11.5831 | 431,600,000 | 2023-05-31 |
| 588 | 2023-06-12 | 49,742,531 | 100,000 | 11.5251 | 431,600,000 | 2023-05-31 |
| 589 | 2023-06-09 | 49,642,531 | -40,000 | 11.5020 | 431,600,000 | 2023-05-31 |
| 590 | 2023-06-08 | 49,682,531 | 14,000 | 11.5112 | 431,600,000 | 2023-05-31 |
| 591 | 2023-06-07 | 49,668,531 | 74,000 | 11.5080 | 431,600,000 | 2023-05-31 |
| 592 | 2023-06-06 | 49,594,531 | -2,000 | 11.4909 | 431,600,000 | 2023-05-31 |
| 593 | 2023-06-05 | 49,596,531 | -2,000 | 11.4913 | 431,600,000 | 2023-05-31 |
| 594 | 2023-06-02 | 49,598,531 | 0 | 11.4918 | 431,600,000 | 2023-05-31 |
| 595 | 2023-06-01 | 49,598,531 | 0 | 11.4918 | 431,600,000 | 2023-05-31 |
| 596 | 2023-05-31 | 49,598,531 | 0 | 11.4918 | 431,600,000 | 2023-05-31 |
| 597 | 2023-05-30 | 49,598,531 | -84,000 | 11.4918 | 431,600,000 | 2023-04-30 |
| 598 | 2023-05-29 | 49,682,531 | 0 | 11.5112 | 431,600,000 | 2023-04-30 |
| 599 | 2023-05-25 | 49,682,531 | -6,000 | 11.5112 | 431,600,000 | 2023-04-30 |
| 600 | 2023-05-24 | 49,688,531 | 0 | 11.5126 | 431,600,000 | 2023-04-30 |
| 601 | 2023-05-23 | 49,688,531 | 60,000 | 11.5126 | 431,600,000 | 2023-04-30 |
| 602 | 2023-05-22 | 49,628,531 | -234,000 | 11.4987 | 431,600,000 | 2023-04-30 |
| 603 | 2023-05-19 | 49,862,531 | 0 | 11.5529 | 431,600,000 | 2023-04-30 |
| 604 | 2023-05-18 | 49,862,531 | 6,000 | 11.5529 | 431,600,000 | 2023-04-30 |
| 605 | 2023-05-17 | 49,856,531 | 0 | 11.5516 | 431,600,000 | 2023-04-30 |
| 606 | 2023-05-16 | 49,856,531 | 0 | 11.5516 | 431,600,000 | 2023-04-30 |
| 607 | 2023-05-15 | 49,856,531 | 6,000 | 11.5516 | 431,600,000 | 2023-04-30 |
| 608 | 2023-05-12 | 49,850,531 | 0 | 11.5502 | 431,600,000 | 2023-04-30 |
| 609 | 2023-05-11 | 49,850,531 | 62,000 | 11.5502 | 431,600,000 | 2023-04-30 |
| 610 | 2023-05-10 | 49,788,531 | -202,000 | 11.5358 | 431,600,000 | 2023-04-30 |
| 611 | 2023-05-09 | 49,990,531 | -30,000 | 11.5826 | 431,600,000 | 2023-04-30 |
| 612 | 2023-05-08 | 50,020,531 | 0 | 11.5896 | 431,600,000 | 2023-04-30 |
| 613 | 2023-05-05 | 50,020,531 | -44,000 | 11.5896 | 431,600,000 | 2023-04-30 |
| 614 | 2023-05-04 | 50,064,531 | -34,000 | 11.5998 | 431,600,000 | 2023-04-30 |
| 615 | 2023-05-03 | 50,098,531 | 0 | 11.6076 | 431,600,000 | 2023-04-30 |
| 616 | 2023-05-02 | 50,098,531 | 28,000 | 11.6076 | 431,600,000 | 2023-04-30 |
| 617 | 2023-04-28 | 50,070,531 | 0 | 11.6011 | 431,600,000 | 2023-03-31 |
| 618 | 2023-04-27 | 50,070,531 | -24,000 | 11.6011 | 431,600,000 | 2023-03-31 |
| 619 | 2023-04-26 | 50,094,531 | 0 | 11.6067 | 431,600,000 | 2023-03-31 |
| 620 | 2023-04-25 | 50,094,531 | 0 | 11.6067 | 431,600,000 | 2023-03-31 |
| 621 | 2023-04-24 | 50,094,531 | 0 | 11.6067 | 431,600,000 | 2023-03-31 |
| 622 | 2023-04-21 | 50,094,531 | 0 | 11.6067 | 431,600,000 | 2023-03-31 |
| 623 | 2023-04-20 | 50,094,531 | 0 | 11.6067 | 431,600,000 | 2023-03-31 |
| 624 | 2023-04-19 | 50,094,531 | 0 | 11.6067 | 431,600,000 | 2023-03-31 |
| 625 | 2023-04-18 | 50,094,531 | 0 | 11.6067 | 431,600,000 | 2023-03-31 |
| 626 | 2023-04-17 | 50,094,531 | 0 | 11.6067 | 431,600,000 | 2023-03-31 |
| 627 | 2023-04-14 | 50,094,531 | 44,000 | 11.6067 | 431,600,000 | 2023-03-31 |
| 628 | 2023-04-13 | 50,050,531 | 0 | 11.5965 | 431,600,000 | 2023-03-31 |
| 629 | 2023-04-12 | 50,050,531 | 6,000 | 11.5965 | 431,600,000 | 2023-03-31 |
| 630 | 2023-04-11 | 50,044,531 | 2,000 | 11.5951 | 431,600,000 | 2023-03-31 |
| 631 | 2023-04-06 | 50,042,531 | 0 | 11.5947 | 431,600,000 | 2023-03-31 |
| 632 | 2023-04-04 | 50,042,531 | 18,000 | 11.5947 | 431,600,000 | 2023-03-31 |
| 633 | 2023-04-03 | 50,024,531 | 0 | 11.5905 | 431,600,000 | 2023-03-31 |
| 634 | 2023-03-31 | 50,024,531 | 0 | 11.5905 | 431,600,000 | 2023-03-31 |
| 635 | 2023-03-30 | 50,024,531 | 0 | 11.5905 | 431,600,000 | 2023-02-28 |
| 636 | 2023-03-29 | 50,024,531 | 2,000 | 11.5905 | 431,600,000 | 2023-02-28 |
| 637 | 2023-03-28 | 50,022,531 | 0 | 11.5900 | 431,600,000 | 2023-02-28 |
| 638 | 2023-03-27 | 50,022,531 | -24,000 | 11.5900 | 431,600,000 | 2023-02-28 |
| 639 | 2023-03-24 | 50,046,531 | -2,000 | 11.5956 | 431,600,000 | 2023-02-28 |
| 640 | 2023-03-23 | 50,048,531 | 0 | 11.5960 | 431,600,000 | 2023-02-28 |
| 641 | 2023-03-22 | 50,048,531 | 0 | 11.5960 | 431,600,000 | 2023-02-28 |
| 642 | 2023-03-21 | 50,048,531 | 14,000 | 11.5960 | 431,600,000 | 2023-02-28 |
| 643 | 2023-03-20 | 50,034,531 | 0 | 11.5928 | 431,600,000 | 2023-02-28 |
| 644 | 2023-03-17 | 50,034,531 | 0 | 11.5928 | 431,600,000 | 2023-02-28 |
| 645 | 2023-03-16 | 50,034,531 | 0 | 11.5928 | 431,600,000 | 2023-02-28 |
| 646 | 2023-03-15 | 50,034,531 | 10,000 | 11.5928 | 431,600,000 | 2023-02-28 |
| 647 | 2023-03-14 | 50,024,531 | 2,000 | 11.5905 | 431,600,000 | 2023-02-28 |
| 648 | 2023-03-13 | 50,022,531 | -6,000 | 11.5900 | 431,600,000 | 2023-02-28 |
| 649 | 2023-03-10 | 50,028,531 | 0 | 11.5914 | 431,600,000 | 2023-02-28 |
| 650 | 2023-03-09 | 50,028,531 | 0 | 11.5914 | 431,600,000 | 2023-02-28 |
| 651 | 2023-03-08 | 50,028,531 | 0 | 11.5914 | 431,600,000 | 2023-02-28 |
| 652 | 2023-03-07 | 50,028,531 | 0 | 11.5914 | 431,600,000 | 2023-02-28 |
| 653 | 2023-03-06 | 50,028,531 | 0 | 11.5914 | 431,600,000 | 2023-02-28 |
| 654 | 2023-03-03 | 50,028,531 | 4,000 | 11.5914 | 431,600,000 | 2023-02-28 |
| 655 | 2023-03-02 | 50,024,531 | 0 | 11.5905 | 431,600,000 | 2023-02-28 |
| 656 | 2023-03-01 | 50,024,531 | 0 | 11.5905 | 431,600,000 | 2023-02-28 |
| 657 | 2023-02-28 | 50,024,531 | -100,000 | 11.5905 | 431,600,000 | 2023-02-28 |
| 658 | 2023-02-27 | 50,124,531 | 0 | 11.6137 | 431,600,000 | 2023-01-31 |
| 659 | 2023-02-24 | 50,124,531 | 2,000 | 11.6137 | 431,600,000 | 2023-01-31 |
| 660 | 2023-02-23 | 50,122,531 | 0 | 11.6132 | 431,600,000 | 2023-01-31 |
| 661 | 2023-02-22 | 50,122,531 | 0 | 11.6132 | 431,600,000 | 2023-01-31 |
| 662 | 2023-02-21 | 50,122,531 | -20,000 | 11.6132 | 431,600,000 | 2023-01-31 |
| 663 | 2023-02-20 | 50,142,531 | 24,000 | 11.6178 | 431,600,000 | 2023-01-31 |
| 664 | 2023-02-17 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 665 | 2023-02-16 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 666 | 2023-02-15 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 667 | 2023-02-14 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 668 | 2023-02-13 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 669 | 2023-02-10 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 670 | 2023-02-09 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 671 | 2023-02-08 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 672 | 2023-02-07 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 673 | 2023-02-06 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 674 | 2023-02-03 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 675 | 2023-02-02 | 50,118,531 | 0 | 11.6123 | 431,600,000 | 2023-01-31 |
| 676 | 2023-02-01 | 50,118,531 | -100,000 | 11.6123 | 431,600,000 | 2023-01-31 |
| 677 | 2023-01-31 | 50,218,531 | 0 | 11.6354 | 431,600,000 | 2023-01-31 |
| 678 | 2023-01-30 | 50,218,531 | 0 | 11.6354 | 431,600,000 | 2022-12-31 |
| 679 | 2023-01-27 | 50,218,531 | 0 | 11.6354 | 431,600,000 | 2022-12-31 |
| 680 | 2023-01-26 | 50,218,531 | 0 | 11.6354 | 431,600,000 | 2022-12-31 |
| 681 | 2023-01-20 | 50,218,531 | -22,000 | 11.6354 | 431,600,000 | 2022-12-31 |
| 682 | 2023-01-19 | 50,240,531 | -10,000 | 11.6405 | 431,600,000 | 2022-12-31 |
| 683 | 2023-01-18 | 50,250,531 | 0 | 11.6428 | 431,600,000 | 2022-12-31 |
| 684 | 2023-01-17 | 50,250,531 | 4,000 | 11.6428 | 431,600,000 | 2022-12-31 |
| 685 | 2023-01-16 | 50,246,531 | -162,000 | 11.6419 | 431,600,000 | 2022-12-31 |
| 686 | 2023-01-13 | 50,408,531 | 2,000 | 11.6795 | 431,600,000 | 2022-12-31 |
| 687 | 2023-01-12 | 50,406,531 | 2,000 | 11.6790 | 431,600,000 | 2022-12-31 |
| 688 | 2023-01-11 | 50,404,531 | 0 | 11.6785 | 431,600,000 | 2022-12-31 |
| 689 | 2023-01-10 | 50,404,531 | 0 | 11.6785 | 431,600,000 | 2022-12-31 |
| 690 | 2023-01-09 | 50,404,531 | 0 | 11.6785 | 431,600,000 | 2022-12-31 |
| 691 | 2023-01-06 | 50,404,531 | -2,000 | 11.6785 | 431,600,000 | 2022-12-31 |
| 692 | 2023-01-05 | 50,406,531 | 0 | 11.6790 | 431,600,000 | 2022-12-31 |
| 693 | 2023-01-04 | 50,406,531 | 0 | 11.6790 | 431,600,000 | 2022-12-31 |
| 694 | 2023-01-03 | 50,406,531 | -6,000 | 11.6790 | 431,600,000 | 2022-12-31 |
| 695 | 2022-12-30 | 50,412,531 | -2,000 | 11.6804 | 431,600,000 | 2022-11-30 |
| 696 | 2022-12-29 | 50,414,531 | 0 | 11.6808 | 431,600,000 | 2022-11-30 |
| 697 | 2022-12-28 | 50,414,531 | 14,000 | 11.6808 | 431,600,000 | 2022-11-30 |
| 698 | 2022-12-23 | 50,400,531 | 0 | 11.6776 | 431,600,000 | 2022-11-30 |
| 699 | 2022-12-22 | 50,400,531 | 0 | 11.6776 | 431,600,000 | 2022-11-30 |
| 700 | 2022-12-21 | 50,400,531 | 0 | 11.6776 | 431,600,000 | 2022-11-30 |
| 701 | 2022-12-20 | 50,400,531 | 14,000 | 11.6776 | 431,600,000 | 2022-11-30 |
| 702 | 2022-12-19 | 50,386,531 | -2,000 | 11.6744 | 431,600,000 | 2022-11-30 |
| 703 | 2022-12-16 | 50,388,531 | -20,000 | 11.6748 | 431,600,000 | 2022-11-30 |
| 704 | 2022-12-15 | 50,408,531 | 0 | 11.6795 | 431,600,000 | 2022-11-30 |
| 705 | 2022-12-14 | 50,408,531 | -38,000 | 11.6795 | 431,600,000 | 2022-11-30 |
| 706 | 2022-12-13 | 50,446,531 | 26,000 | 11.6883 | 431,600,000 | 2022-11-30 |
| 707 | 2022-12-12 | 50,420,531 | 0 | 11.6822 | 431,600,000 | 2022-11-30 |
| 708 | 2022-12-09 | 50,420,531 | -14,000 | 11.6822 | 431,600,000 | 2022-11-30 |
| 709 | 2022-12-08 | 50,434,531 | 0 | 11.6855 | 431,600,000 | 2022-11-30 |
| 710 | 2022-12-07 | 50,434,531 | 0 | 11.6855 | 431,600,000 | 2022-11-30 |
| 711 | 2022-12-06 | 50,434,531 | 0 | 11.6855 | 431,600,000 | 2022-11-30 |
| 712 | 2022-12-05 | 50,434,531 | 20,000 | 11.6855 | 431,600,000 | 2022-11-30 |
| 713 | 2022-12-02 | 50,414,531 | 36,000 | 11.6808 | 431,600,000 | 2022-11-30 |
| 714 | 2022-12-01 | 50,378,531 | 20,000 | 11.6725 | 431,600,000 | 2022-11-30 |
| 715 | 2022-11-30 | 50,358,531 | 0 | 11.6679 | 431,600,000 | 2022-11-30 |
| 716 | 2022-11-29 | 50,358,531 | 0 | 11.6679 | 431,600,000 | 2022-10-31 |
| 717 | 2022-11-28 | 50,358,531 | 0 | 11.6679 | 431,600,000 | 2022-10-31 |
| 718 | 2022-11-25 | 50,358,531 | 0 | 11.6679 | 431,600,000 | 2022-10-31 |
| 719 | 2022-11-24 | 50,358,531 | -66,000 | 11.6679 | 431,600,000 | 2022-10-31 |
| 720 | 2022-11-23 | 50,424,531 | 20,000 | 11.6832 | 431,600,000 | 2022-10-31 |
| 721 | 2022-11-22 | 50,404,531 | 0 | 11.6785 | 431,600,000 | 2022-10-31 |
| 722 | 2022-11-21 | 50,404,531 | 16,000 | 11.6785 | 431,600,000 | 2022-10-31 |
| 723 | 2022-11-18 | 50,388,531 | 0 | 11.6748 | 431,600,000 | 2022-10-31 |
| 724 | 2022-11-17 | 50,388,531 | 0 | 11.6748 | 431,600,000 | 2022-10-31 |
| 725 | 2022-11-16 | 50,388,531 | 2,000 | 11.6748 | 431,600,000 | 2022-10-31 |
| 726 | 2022-11-15 | 50,386,531 | 0 | 11.6744 | 431,600,000 | 2022-10-31 |
| 727 | 2022-11-14 | 50,386,531 | 50,000 | 11.6744 | 431,600,000 | 2022-10-31 |
| 728 | 2022-11-11 | 50,336,531 | 0 | 11.6628 | 431,600,000 | 2022-10-31 |
| 729 | 2022-11-10 | 50,336,531 | -2,000 | 11.6628 | 431,600,000 | 2022-10-31 |
| 730 | 2022-11-09 | 50,338,531 | -18,000 | 11.6632 | 431,600,000 | 2022-10-31 |
| 731 | 2022-11-08 | 50,356,531 | -8,000 | 11.6674 | 431,600,000 | 2022-10-31 |
| 732 | 2022-11-07 | 50,364,531 | -2,000 | 11.6693 | 431,600,000 | 2022-10-31 |
| 733 | 2022-11-04 | 50,366,531 | 0 | 11.6697 | 431,600,000 | 2022-10-31 |
| 734 | 2022-11-03 | 50,366,531 | 0 | 11.6697 | 431,600,000 | 2022-10-31 |
| 735 | 2022-11-02 | 50,366,531 | 16,000 | 11.6697 | 431,600,000 | 2022-10-31 |
| 736 | 2022-11-01 | 50,350,531 | 2,255 | 11.6660 | 431,600,000 | 2022-10-31 |
| 737 | 2022-10-31 | 50,348,276 | 0 | 11.6655 | 431,600,000 | 2022-10-31 |
| 738 | 2022-10-28 | 50,348,276 | 0 | 11.6655 | 431,600,000 | 2022-09-30 |
| 739 | 2022-10-27 | 50,348,276 | 30,000 | 11.6655 | 431,600,000 | 2022-09-30 |
| 740 | 2022-10-26 | 50,318,276 | -38,000 | 11.6585 | 431,600,000 | 2022-09-30 |
| 741 | 2022-10-25 | 50,356,276 | -15,700 | 11.6673 | 431,600,000 | 2022-09-30 |
| 742 | 2022-10-24 | 50,371,976 | 8,000 | 11.6710 | 431,600,000 | 2022-09-30 |
| 743 | 2022-10-21 | 50,363,976 | 0 | 11.6691 | 431,600,000 | 2022-09-30 |
| 744 | 2022-10-20 | 50,363,976 | 8,000 | 11.6691 | 431,600,000 | 2022-09-30 |
| 745 | 2022-10-19 | 50,355,976 | 0 | 11.6673 | 431,600,000 | 2022-09-30 |
| 746 | 2022-10-18 | 50,355,976 | 0 | 11.6673 | 431,600,000 | 2022-09-30 |
| 747 | 2022-10-17 | 50,355,976 | 68,000 | 11.6673 | 431,600,000 | 2022-09-30 |
| 748 | 2022-10-14 | 50,287,976 | 0 | 11.6515 | 431,600,000 | 2022-09-30 |
| 749 | 2022-10-13 | 50,287,976 | 0 | 11.6515 | 431,600,000 | 2022-09-30 |
| 750 | 2022-10-12 | 50,287,976 | -8,000 | 11.6515 | 431,600,000 | 2022-09-30 |
| 751 | 2022-10-11 | 50,295,976 | 0 | 11.6534 | 431,600,000 | 2022-09-30 |
| 752 | 2022-10-10 | 50,295,976 | 0 | 11.6534 | 431,600,000 | 2022-09-30 |
| 753 | 2022-10-07 | 50,295,976 | -2,000 | 11.6534 | 431,600,000 | 2022-09-30 |
| 754 | 2022-10-06 | 50,297,976 | 0 | 11.6538 | 431,600,000 | 2022-09-30 |
| 755 | 2022-10-05 | 50,297,976 | 0 | 11.6538 | 431,600,000 | 2022-09-30 |
| 756 | 2022-10-03 | 50,297,976 | -20,000 | 11.6538 | 431,600,000 | 2022-09-30 |
| 757 | 2022-09-30 | 50,317,976 | 2,000 | 11.6585 | 431,600,000 | 2022-09-30 |
| 758 | 2022-09-29 | 50,315,976 | 0 | 11.6580 | 431,600,000 | 2022-08-31 |
| 759 | 2022-09-28 | 50,315,976 | -64,000 | 11.6580 | 431,600,000 | 2022-08-31 |
| 760 | 2022-09-27 | 50,379,976 | 0 | 11.6728 | 431,600,000 | 2022-08-31 |
| 761 | 2022-09-26 | 50,379,976 | 0 | 11.6728 | 431,600,000 | 2022-08-31 |
| 762 | 2022-09-23 | 50,379,976 | 0 | 11.6728 | 431,600,000 | 2022-08-31 |
| 763 | 2022-09-22 | 50,379,976 | -14,000 | 11.6728 | 431,600,000 | 2022-08-31 |
| 764 | 2022-09-21 | 50,393,976 | 20,000 | 11.6761 | 431,600,000 | 2022-08-31 |
| 765 | 2022-09-20 | 50,373,976 | -504,000 | 11.6714 | 431,600,000 | 2022-08-31 |
| 766 | 2022-09-19 | 50,877,976 | 2,000 | 11.7882 | 431,600,000 | 2022-08-31 |
| 767 | 2022-09-16 | 50,875,976 | -2,000 | 11.7878 | 431,600,000 | 2022-08-31 |
| 768 | 2022-09-15 | 50,877,976 | 10,000 | 11.7882 | 431,600,000 | 2022-08-31 |
| 769 | 2022-09-14 | 50,867,976 | 0 | 11.7859 | 431,600,000 | 2022-08-31 |
| 770 | 2022-09-13 | 50,867,976 | -52,000 | 11.7859 | 431,600,000 | 2022-08-31 |
| 771 | 2022-09-09 | 50,919,976 | 2,000 | 11.7980 | 431,600,000 | 2022-08-31 |
| 772 | 2022-09-08 | 50,917,976 | 150,000 | 11.7975 | 431,600,000 | 2022-08-31 |
| 773 | 2022-09-07 | 50,767,976 | 0 | 11.7627 | 431,600,000 | 2022-08-31 |
| 774 | 2022-09-06 | 50,767,976 | 0 | 11.7627 | 431,600,000 | 2022-08-31 |
| 775 | 2022-09-05 | 50,767,976 | -34,000 | 11.7627 | 431,600,000 | 2022-08-31 |
| 776 | 2022-09-02 | 50,801,976 | 0 | 11.7706 | 431,600,000 | 2022-08-31 |
| 777 | 2022-09-01 | 50,801,976 | 24,000 | 11.7706 | 431,600,000 | 2022-08-31 |
| 778 | 2022-08-31 | 50,777,976 | 0 | 11.7651 | 431,600,000 | 2022-08-31 |
| 779 | 2022-08-30 | 50,777,976 | 100,000 | 11.7651 | 431,600,000 | 2022-07-31 |
| 780 | 2022-08-29 | 50,677,976 | 0 | 11.7419 | 431,600,000 | 2022-07-31 |
| 781 | 2022-08-26 | 50,677,976 | -30,000 | 11.7419 | 431,600,000 | 2022-07-31 |
| 782 | 2022-08-25 | 50,707,976 | -10,000 | 11.7488 | 431,600,000 | 2022-07-31 |
| 783 | 2022-08-24 | 50,717,976 | 0 | 11.7512 | 431,600,000 | 2022-07-31 |
| 784 | 2022-08-23 | 50,717,976 | 0 | 11.7512 | 431,600,000 | 2022-07-31 |
| 785 | 2022-08-22 | 50,717,976 | 72,000 | 11.7512 | 431,600,000 | 2022-07-31 |
| 786 | 2022-08-19 | 50,645,976 | 30,000 | 11.7345 | 431,600,000 | 2022-07-31 |
| 787 | 2022-08-18 | 50,615,976 | 36,000 | 11.7275 | 431,600,000 | 2022-07-31 |
| 788 | 2022-08-17 | 50,579,976 | 96,000 | 11.7192 | 431,600,000 | 2022-07-31 |
| 789 | 2022-08-16 | 50,483,976 | 208,000 | 11.6969 | 431,600,000 | 2022-07-31 |
| 790 | 2022-08-15 | 50,275,976 | 82,000 | 11.6487 | 431,600,000 | 2022-07-31 |
| 791 | 2022-08-12 | 50,193,976 | 0 | 11.6297 | 431,600,000 | 2022-07-31 |
| 792 | 2022-08-11 | 50,193,976 | 0 | 11.6297 | 431,600,000 | 2022-07-31 |
| 793 | 2022-08-10 | 50,193,976 | 0 | 11.6297 | 431,600,000 | 2022-07-31 |
| 794 | 2022-08-09 | 50,193,976 | 178,000 | 11.6297 | 431,600,000 | 2022-07-31 |
| 795 | 2022-08-08 | 50,015,976 | 0 | 11.5885 | 431,600,000 | 2022-07-31 |
| 796 | 2022-08-05 | 50,015,976 | -10,000 | 11.5885 | 431,600,000 | 2022-07-31 |
| 797 | 2022-08-04 | 50,025,976 | 44,000 | 11.5908 | 431,600,000 | 2022-07-31 |
| 798 | 2022-08-03 | 49,981,976 | -44,000 | 11.5806 | 431,600,000 | 2022-07-31 |
| 799 | 2022-08-02 | 50,025,976 | -10,000 | 11.5908 | 431,600,000 | 2022-07-31 |
| 800 | 2022-08-01 | 50,035,976 | 0 | 11.5931 | 431,600,000 | 2022-07-31 |
| 801 | 2022-07-29 | 50,035,976 | 0 | 11.5931 | 431,600,000 | 2022-06-30 |
| 802 | 2022-07-28 | 50,035,976 | 0 | 11.5931 | 431,600,000 | 2022-06-30 |
| 803 | 2022-07-27 | 50,035,976 | 80,000 | 11.5931 | 431,600,000 | 2022-06-30 |
| 804 | 2022-07-26 | 49,955,976 | 0 | 11.5746 | 431,600,000 | 2022-06-30 |
| 805 | 2022-07-25 | 49,955,976 | -24,000 | 11.5746 | 431,600,000 | 2022-06-30 |
| 806 | 2022-07-22 | 49,979,976 | 6,000 | 11.5802 | 431,600,000 | 2022-06-30 |
| 807 | 2022-07-21 | 49,973,976 | 0 | 11.5788 | 431,600,000 | 2022-06-30 |
| 808 | 2022-07-20 | 49,973,976 | 0 | 11.5788 | 431,600,000 | 2022-06-30 |
| 809 | 2022-07-19 | 49,973,976 | 998,000 | 11.5788 | 431,600,000 | 2022-06-30 |
| 810 | 2022-07-18 | 48,975,976 | 44,000 | 11.3475 | 431,600,000 | 2022-06-30 |
| 811 | 2022-07-15 | 48,931,976 | 2,000 | 11.3373 | 431,600,000 | 2022-06-30 |
| 812 | 2022-07-14 | 48,929,976 | 0 | 11.3369 | 431,600,000 | 2022-06-30 |
| 813 | 2022-07-13 | 48,929,976 | -40,000 | 11.3369 | 431,600,000 | 2022-06-30 |
| 814 | 2022-07-12 | 48,969,976 | 6,000 | 11.3461 | 431,600,000 | 2022-06-30 |
| 815 | 2022-07-11 | 48,963,976 | 2,000 | 11.3448 | 431,600,000 | 2022-06-30 |
| 816 | 2022-07-08 | 48,961,976 | 14,000 | 11.3443 | 431,600,000 | 2022-06-30 |
| 817 | 2022-07-07 | 48,947,976 | 102,000 | 11.3411 | 431,600,000 | 2022-06-30 |
| 818 | 2022-07-06 | 48,845,976 | 2,000 | 11.3174 | 431,600,000 | 2022-06-30 |
| 819 | 2022-07-05 | 48,843,976 | -44,000 | 11.3170 | 431,600,000 | 2022-06-30 |
| 820 | 2022-07-04 | 48,887,976 | 0 | 11.3271 | 431,600,000 | 2022-06-30 |
| 821 | 2022-06-30 | 48,887,976 | 40,000 | 11.3271 | 431,600,000 | 2022-06-30 |
| 822 | 2022-06-29 | 48,847,976 | 60,000 | 11.3179 | 431,600,000 | 2022-05-31 |
| 823 | 2022-06-28 | 48,787,976 | 72,000 | 11.3040 | 431,600,000 | 2022-05-31 |
| 824 | 2022-06-27 | 48,715,976 | 16,000 | 11.2873 | 431,600,000 | 2022-05-31 |
| 825 | 2022-06-24 | 48,699,976 | 14,000 | 11.2836 | 431,600,000 | 2022-05-31 |
| 826 | 2022-06-23 | 48,685,976 | 0 | 11.2803 | 431,600,000 | 2022-05-31 |
| 827 | 2022-06-22 | 48,685,976 | 16,000 | 11.2803 | 431,600,000 | 2022-05-31 |
| 828 | 2022-06-21 | 48,669,976 | 0 | 11.2766 | 431,600,000 | 2022-05-31 |
| 829 | 2022-06-20 | 48,669,976 | -8,000 | 11.2766 | 431,600,000 | 2022-05-31 |
| 830 | 2022-06-17 | 48,677,976 | 6,000 | 11.2785 | 431,600,000 | 2022-05-31 |
| 831 | 2022-06-16 | 48,671,976 | 76,000 | 11.2771 | 431,600,000 | 2022-05-31 |
| 832 | 2022-06-15 | 48,595,976 | -8,000 | 11.2595 | 431,600,000 | 2022-05-31 |
| 833 | 2022-06-14 | 48,603,976 | 92,000 | 11.2613 | 431,600,000 | 2022-05-31 |
| 834 | 2022-06-13 | 48,511,976 | 786,000 | 11.2400 | 431,600,000 | 2022-05-31 |
| 835 | 2022-06-10 | 47,725,976 | -6,000 | 11.0579 | 431,600,000 | 2022-05-31 |
| 836 | 2022-06-09 | 47,731,976 | 20,000 | 11.0593 | 431,600,000 | 2022-05-31 |
| 837 | 2022-06-08 | 47,711,976 | 0 | 11.0547 | 431,600,000 | 2022-05-31 |
| 838 | 2022-06-07 | 47,711,976 | -10,000 | 11.0547 | 431,600,000 | 2022-05-31 |
| 839 | 2022-06-06 | 47,721,976 | -16,000 | 11.0570 | 431,600,000 | 2022-05-31 |
| 840 | 2022-06-02 | 47,737,976 | 0 | 11.0607 | 431,600,000 | 2022-05-31 |
| 841 | 2022-06-01 | 47,737,976 | 10,000 | 11.0607 | 431,600,000 | 2022-05-31 |
| 842 | 2022-05-31 | 47,727,976 | -8,000 | 11.0584 | 431,600,000 | 2022-05-31 |
| 843 | 2022-05-30 | 47,735,976 | 20,000 | 11.0602 | 431,600,000 | 2022-04-30 |
| 844 | 2022-05-27 | 47,715,976 | 30,000 | 11.0556 | 431,600,000 | 2022-04-30 |
| 845 | 2022-05-26 | 47,685,976 | 0 | 11.0487 | 431,600,000 | 2022-04-30 |
| 846 | 2022-05-25 | 47,685,976 | 170,000 | 11.0487 | 431,600,000 | 2022-04-30 |
| 847 | 2022-05-24 | 47,515,976 | 0 | 11.0093 | 431,600,000 | 2022-04-30 |
| 848 | 2022-05-23 | 47,515,976 | 0 | 11.0093 | 431,600,000 | 2022-04-30 |
| 849 | 2022-05-20 | 47,515,976 | 0 | 11.0093 | 431,600,000 | 2022-04-30 |
| 850 | 2022-05-19 | 47,515,976 | 20,000 | 11.0093 | 431,600,000 | 2022-04-30 |
| 851 | 2022-05-18 | 47,495,976 | 0 | 11.0046 | 431,600,000 | 2022-04-30 |
| 852 | 2022-05-17 | 47,495,976 | 0 | 11.0046 | 431,600,000 | 2022-04-30 |
| 853 | 2022-05-16 | 47,495,976 | 0 | 11.0046 | 431,600,000 | 2022-04-30 |
| 854 | 2022-05-13 | 47,495,976 | 0 | 11.0046 | 431,600,000 | 2022-04-30 |
| 855 | 2022-05-12 | 47,495,976 | 0 | 11.0046 | 431,600,000 | 2022-04-30 |
| 856 | 2022-05-11 | 47,495,976 | 0 | 11.0046 | 431,600,000 | 2022-04-30 |
| 857 | 2022-05-10 | 47,495,976 | -88,000 | 11.0046 | 431,600,000 | 2022-04-30 |
| 858 | 2022-05-06 | 47,583,976 | 0 | 11.0250 | 431,600,000 | 2022-04-30 |
| 859 | 2022-05-05 | 47,583,976 | 0 | 11.0250 | 431,600,000 | 2022-04-30 |
| 860 | 2022-05-04 | 47,583,976 | 0 | 11.0250 | 431,600,000 | 2022-04-30 |
| 861 | 2022-05-03 | 47,583,976 | 50,000 | 11.0250 | 431,600,000 | 2022-04-30 |
| 862 | 2022-04-29 | 47,533,976 | 62,000 | 11.0134 | 431,600,000 | 2022-03-31 |
| 863 | 2022-04-28 | 47,471,976 | 0 | 10.9991 | 431,600,000 | 2022-03-31 |
| 864 | 2022-04-27 | 47,471,976 | 4,000 | 10.9991 | 431,600,000 | 2022-03-31 |
| 865 | 2022-04-26 | 47,467,976 | 30,000 | 10.9981 | 431,600,000 | 2022-03-31 |
| 866 | 2022-04-25 | 47,437,976 | 4,000 | 10.9912 | 431,600,000 | 2022-03-31 |
| 867 | 2022-04-22 | 47,433,976 | 0 | 10.9903 | 431,600,000 | 2022-03-31 |
| 868 | 2022-04-21 | 47,433,976 | 8,000 | 10.9903 | 431,600,000 | 2022-03-31 |
| 869 | 2022-04-20 | 47,425,976 | 0 | 10.9884 | 431,600,000 | 2022-03-31 |
| 870 | 2022-04-19 | 47,425,976 | 0 | 10.9884 | 431,600,000 | 2022-03-31 |
| 871 | 2022-04-14 | 47,425,976 | 40,000 | 10.9884 | 431,600,000 | 2022-03-31 |
| 872 | 2022-04-13 | 47,385,976 | 44,000 | 10.9791 | 431,600,000 | 2022-03-31 |
| 873 | 2022-04-12 | 47,341,976 | -40,000 | 10.9689 | 431,600,000 | 2022-03-31 |
| 874 | 2022-04-11 | 47,381,976 | 24,000 | 10.9782 | 431,600,000 | 2022-03-31 |
| 875 | 2022-04-08 | 47,357,976 | 42,000 | 10.9727 | 431,600,000 | 2022-03-31 |
| 876 | 2022-04-07 | 47,315,976 | 76,000 | 10.9629 | 431,600,000 | 2022-03-31 |
| 877 | 2022-04-06 | 47,239,976 | 0 | 10.9453 | 431,600,000 | 2022-03-31 |
| 878 | 2022-04-04 | 47,239,976 | 0 | 10.9453 | 431,600,000 | 2022-03-31 |
| 879 | 2022-04-01 | 47,239,976 | 0 | 10.9453 | 431,600,000 | 2022-03-31 |
| 880 | 2022-03-31 | 47,239,976 | 0 | 10.9453 | 431,600,000 | 2022-03-31 |
| 881 | 2022-03-30 | 47,239,976 | -10,000 | 10.9453 | 431,600,000 | 2022-02-28 |
| 882 | 2022-03-29 | 47,249,976 | 0 | 10.9476 | 431,600,000 | 2022-02-28 |
| 883 | 2022-03-28 | 47,249,976 | 76,000 | 10.9476 | 431,600,000 | 2022-02-28 |
| 884 | 2022-03-25 | 47,173,976 | 10,000 | 10.9300 | 431,600,000 | 2022-02-28 |
| 885 | 2022-03-24 | 47,163,976 | 70,000 | 10.9277 | 431,600,000 | 2022-02-28 |
| 886 | 2022-03-23 | 47,093,976 | 0 | 10.9115 | 431,600,000 | 2022-02-28 |
| 887 | 2022-03-22 | 47,093,976 | 0 | 10.9115 | 431,600,000 | 2022-02-28 |
| 888 | 2022-03-21 | 47,093,976 | 6,000 | 10.9115 | 431,600,000 | 2022-02-28 |
| 889 | 2022-03-18 | 47,087,976 | -22,000 | 10.9101 | 431,600,000 | 2022-02-28 |
| 890 | 2022-03-17 | 47,109,976 | 34,000 | 10.9152 | 431,600,000 | 2022-02-28 |
| 891 | 2022-03-16 | 47,075,976 | 0 | 10.9073 | 431,600,000 | 2022-02-28 |
| 892 | 2022-03-15 | 47,075,976 | 40,000 | 10.9073 | 431,600,000 | 2022-02-28 |
| 893 | 2022-03-14 | 47,035,976 | 0 | 10.8980 | 431,600,000 | 2022-02-28 |
| 894 | 2022-03-11 | 47,035,976 | 0 | 10.8980 | 431,600,000 | 2022-02-28 |
| 895 | 2022-03-10 | 47,035,976 | -2,000 | 10.8980 | 431,600,000 | 2022-02-28 |
| 896 | 2022-03-09 | 47,037,976 | 60,000 | 10.8985 | 431,600,000 | 2022-02-28 |
| 897 | 2022-03-08 | 46,977,976 | 0 | 10.8846 | 431,600,000 | 2022-02-28 |
| 898 | 2022-03-07 | 46,977,976 | 0 | 10.8846 | 431,600,000 | 2022-02-28 |
| 899 | 2022-03-04 | 46,977,976 | 0 | 10.8846 | 431,600,000 | 2022-02-28 |
| 900 | 2022-03-03 | 46,977,976 | 10,000 | 10.8846 | 431,600,000 | 2022-02-28 |
| 901 | 2022-03-02 | 46,967,976 | 4,000 | 10.8823 | 431,600,000 | 2022-02-28 |
| 902 | 2022-03-01 | 46,963,976 | 4,000 | 10.8814 | 431,600,000 | 2022-02-28 |
| 903 | 2022-02-28 | 46,959,976 | 0 | 10.8804 | 431,600,000 | 2022-02-28 |
| 904 | 2022-02-25 | 46,959,976 | 0 | 10.8804 | 431,600,000 | 2022-01-31 |
| 905 | 2022-02-24 | 46,959,976 | -2,000 | 10.8804 | 431,600,000 | 2022-01-31 |
| 906 | 2022-02-23 | 46,961,976 | -20,000 | 10.8809 | 431,600,000 | 2022-01-31 |
| 907 | 2022-02-22 | 46,981,976 | 0 | 10.8855 | 431,600,000 | 2022-01-31 |
| 908 | 2022-02-21 | 46,981,976 | 36,000 | 10.8855 | 431,600,000 | 2022-01-31 |
| 909 | 2022-02-18 | 46,945,976 | 0 | 10.8772 | 431,600,000 | 2022-01-31 |
| 910 | 2022-02-17 | 46,945,976 | 0 | 10.8772 | 431,600,000 | 2022-01-31 |
| 911 | 2022-02-16 | 46,945,976 | -12,500 | 10.8772 | 431,600,000 | 2022-01-31 |
| 912 | 2022-02-15 | 46,958,476 | -4,000 | 10.8801 | 431,600,000 | 2022-01-31 |
| 913 | 2022-02-14 | 46,962,476 | 2,000 | 10.8810 | 431,600,000 | 2022-01-31 |
| 914 | 2022-02-11 | 46,960,476 | 0 | 10.8806 | 431,600,000 | 2022-01-31 |
| 915 | 2022-02-10 | 46,960,476 | -2,000 | 10.8806 | 431,600,000 | 2022-01-31 |
| 916 | 2022-02-09 | 46,962,476 | 2,000 | 10.8810 | 431,600,000 | 2022-01-31 |
| 917 | 2022-02-08 | 46,960,476 | -22,000 | 10.8806 | 431,600,000 | 2022-01-31 |
| 918 | 2022-02-07 | 46,982,476 | 0 | 10.8857 | 431,600,000 | 2022-01-31 |
| 919 | 2022-02-04 | 46,982,476 | 0 | 10.8857 | 431,600,000 | 2022-01-31 |
| 920 | 2022-01-31 | 46,982,476 | 0 | 10.8857 | 431,600,000 | 2022-01-31 |
| 921 | 2022-01-28 | 46,982,476 | 0 | 10.8857 | 431,600,000 | 2021-12-31 |
| 922 | 2022-01-27 | 46,982,476 | 114,000 | 10.8857 | 431,600,000 | 2021-12-31 |
| 923 | 2022-01-26 | 46,868,476 | 10,000 | 10.8592 | 431,600,000 | 2021-12-31 |
| 924 | 2022-01-25 | 46,858,476 | 40,000 | 10.8569 | 431,600,000 | 2021-12-31 |
| 925 | 2022-01-24 | 46,818,476 | 0 | 10.8477 | 431,600,000 | 2021-12-31 |
| 926 | 2022-01-21 | 46,818,476 | 0 | 10.8477 | 431,600,000 | 2021-12-31 |
| 927 | 2022-01-20 | 46,818,476 | -4,000 | 10.8477 | 431,600,000 | 2021-12-31 |
| 928 | 2022-01-19 | 46,822,476 | 0 | 10.8486 | 431,600,000 | 2021-12-31 |
| 929 | 2022-01-18 | 46,822,476 | 0 | 10.8486 | 431,600,000 | 2021-12-31 |
| 930 | 2022-01-17 | 46,822,476 | 0 | 10.8486 | 431,600,000 | 2021-12-31 |
| 931 | 2022-01-14 | 46,822,476 | 0 | 10.8486 | 431,600,000 | 2021-12-31 |
| 932 | 2022-01-13 | 46,822,476 | 2,000 | 10.8486 | 431,600,000 | 2021-12-31 |
| 933 | 2022-01-12 | 46,820,476 | 0 | 10.8481 | 431,600,000 | 2021-12-31 |
| 934 | 2022-01-11 | 46,820,476 | -4,000 | 10.8481 | 431,600,000 | 2021-12-31 |
| 935 | 2022-01-10 | 46,824,476 | 20,000 | 10.8490 | 431,600,000 | 2021-12-31 |
| 936 | 2022-01-07 | 46,804,476 | -40,000 | 10.8444 | 431,600,000 | 2021-12-31 |
| 937 | 2022-01-06 | 46,844,476 | 0 | 10.8537 | 431,600,000 | 2021-12-31 |
| 938 | 2022-01-05 | 46,844,476 | -30,000 | 10.8537 | 431,600,000 | 2021-12-31 |
| 939 | 2022-01-04 | 46,874,476 | 14,000 | 10.8606 | 431,600,000 | 2021-12-31 |
| 940 | 2022-01-03 | 46,860,476 | 0 | 10.8574 | 431,600,000 | 2021-12-31 |
| 941 | 2021-12-31 | 46,860,476 | 0 | 10.8574 | 431,600,000 | 2021-12-31 |
| 942 | 2021-12-30 | 46,860,476 | -426,000 | 10.8574 | 431,600,000 | 2021-11-30 |
| 943 | 2021-12-29 | 47,286,476 | -496,000 | 10.9561 | 431,600,000 | 2021-11-30 |
| 944 | 2021-12-28 | 47,782,476 | -83,550 | 11.0710 | 431,600,000 | 2021-11-30 |
| 945 | 2021-12-24 | 47,866,026 | 0 | 11.0904 | 431,600,000 | 2021-11-30 |
| 946 | 2021-12-23 | 47,866,026 | 6,000 | 11.0904 | 431,600,000 | 2021-11-30 |
| 947 | 2021-12-22 | 47,860,026 | 20,000 | 11.0890 | 431,600,000 | 2021-11-30 |
| 948 | 2021-12-21 | 47,840,026 | 612,000 | 11.0843 | 431,600,000 | 2021-11-30 |
| 949 | 2021-12-20 | 47,228,026 | -2,000 | 10.9425 | 431,600,000 | 2021-11-30 |
| 950 | 2021-12-17 | 47,230,026 | 2,000 | 10.9430 | 431,600,000 | 2021-11-30 |
| 951 | 2021-12-16 | 47,228,026 | 0 | 10.9425 | 431,600,000 | 2021-11-30 |
| 952 | 2021-12-15 | 47,228,026 | 30,000 | 10.9425 | 431,600,000 | 2021-11-30 |
| 953 | 2021-12-14 | 47,198,026 | 0 | 10.9356 | 431,600,000 | 2021-11-30 |
| 954 | 2021-12-13 | 47,198,026 | 0 | 10.9356 | 431,600,000 | 2021-11-30 |
| 955 | 2021-12-10 | 47,198,026 | 0 | 10.9356 | 431,600,000 | 2021-11-30 |
| 956 | 2021-12-09 | 47,198,026 | 54,000 | 10.9356 | 431,600,000 | 2021-11-30 |
| 957 | 2021-12-08 | 47,144,026 | 2,000 | 10.9231 | 431,600,000 | 2021-11-30 |
| 958 | 2021-12-07 | 47,142,026 | 102,000 | 10.9226 | 431,600,000 | 2021-11-30 |
| 959 | 2021-12-06 | 47,040,026 | -100,000 | 10.8990 | 431,600,000 | 2021-11-30 |
| 960 | 2021-12-03 | 47,140,026 | 2,000 | 10.9222 | 431,600,000 | 2021-11-30 |
| 961 | 2021-12-02 | 47,138,026 | -70,000 | 10.9217 | 431,600,000 | 2021-11-30 |
| 962 | 2021-12-01 | 47,208,026 | 6,000 | 10.9379 | 431,600,000 | 2021-11-30 |
| 963 | 2021-11-30 | 47,202,026 | 10,000 | 10.9365 | 431,600,000 | 2021-11-30 |
| 964 | 2021-11-29 | 47,192,026 | 10,000 | 10.9342 | 431,600,000 | 2021-10-31 |
| 965 | 2021-11-26 | 47,182,026 | 28,000 | 10.9319 | 431,600,000 | 2021-10-31 |
| 966 | 2021-11-25 | 47,154,026 | 28,000 | 10.9254 | 431,600,000 | 2021-10-31 |
| 967 | 2021-11-24 | 47,126,026 | 60,000 | 10.9189 | 431,600,000 | 2021-10-31 |
| 968 | 2021-11-23 | 47,066,026 | 0 | 10.9050 | 431,600,000 | 2021-10-31 |
| 969 | 2021-11-22 | 47,066,026 | 0 | 10.9050 | 431,600,000 | 2021-10-31 |
| 970 | 2021-11-19 | 47,066,026 | 42,000 | 10.9050 | 431,600,000 | 2021-10-31 |
| 971 | 2021-11-18 | 47,024,026 | 0 | 10.8953 | 431,600,000 | 2021-10-31 |
| 972 | 2021-11-17 | 47,024,026 | 32,000 | 10.8953 | 431,600,000 | 2021-10-31 |
| 973 | 2021-11-16 | 46,992,026 | 30,000 | 10.8879 | 431,600,000 | 2021-10-31 |
| 974 | 2021-11-15 | 46,962,026 | -2,000 | 10.8809 | 431,600,000 | 2021-10-31 |
| 975 | 2021-11-12 | 46,964,026 | 0 | 10.8814 | 431,600,000 | 2021-10-31 |
| 976 | 2021-11-11 | 46,964,026 | 0 | 10.8814 | 431,600,000 | 2021-10-31 |
| 977 | 2021-11-10 | 46,964,026 | -12,000 | 10.8814 | 431,600,000 | 2021-10-31 |
| 978 | 2021-11-09 | 46,976,026 | 0 | 10.8842 | 431,600,000 | 2021-10-31 |
| 979 | 2021-11-08 | 46,976,026 | -10,000 | 10.8842 | 431,600,000 | 2021-10-31 |
| 980 | 2021-11-05 | 46,986,026 | -12,000 | 10.8865 | 431,600,000 | 2021-10-31 |
| 981 | 2021-11-04 | 46,998,026 | 0 | 10.8893 | 431,600,000 | 2021-10-31 |
| 982 | 2021-11-03 | 46,998,026 | -2,000 | 10.8893 | 431,600,000 | 2021-10-31 |
| 983 | 2021-11-02 | 47,000,026 | 0 | 10.8897 | 431,600,000 | 2021-10-31 |
| 984 | 2021-11-01 | 47,000,026 | 0 | 10.8897 | 431,600,000 | 2021-10-31 |
| 985 | 2021-10-29 | 47,000,026 | -50,000 | 10.8897 | 431,600,000 | 2021-09-30 |
| 986 | 2021-10-28 | 47,050,026 | -50,000 | 10.9013 | 431,600,000 | 2021-09-30 |
| 987 | 2021-10-27 | 47,100,026 | 0 | 10.9129 | 431,600,000 | 2021-09-30 |
| 988 | 2021-10-26 | 47,100,026 | 6,000 | 10.9129 | 431,600,000 | 2021-09-30 |
| 989 | 2021-10-25 | 47,094,026 | 0 | 10.9115 | 431,600,000 | 2021-09-30 |
| 990 | 2021-10-22 | 47,094,026 | 0 | 10.9115 | 431,600,000 | 2021-09-30 |
| 991 | 2021-10-21 | 47,094,026 | -40,000 | 10.9115 | 431,600,000 | 2021-09-30 |
| 992 | 2021-10-20 | 47,134,026 | 36,000 | 10.9208 | 431,600,000 | 2021-09-30 |
| 993 | 2021-10-19 | 47,098,026 | 66,000 | 10.9124 | 431,600,000 | 2021-09-30 |
| 994 | 2021-10-18 | 47,032,026 | 0 | 10.8971 | 431,600,000 | 2021-09-30 |
| 995 | 2021-10-15 | 47,032,026 | 10,000 | 10.8971 | 431,600,000 | 2021-09-30 |
| 996 | 2021-10-12 | 47,022,026 | 2,000 | 10.8948 | 431,600,000 | 2021-09-30 |
| 997 | 2021-10-11 | 47,020,026 | 20,000 | 10.8944 | 431,600,000 | 2021-09-30 |
| 998 | 2021-10-08 | 47,000,026 | -56,000 | 10.8897 | 431,600,000 | 2021-09-30 |
| 999 | 2021-10-07 | 47,056,026 | 20,000 | 10.9027 | 431,600,000 | 2021-09-30 |
| 1000 | 2021-10-06 | 47,036,026 | 0 | 10.8981 | 431,600,000 | 2021-09-30 |
| 1001 | 2021-10-05 | 47,036,026 | 0 | 10.8981 | 431,600,000 | 2021-09-30 |
| 1002 | 2021-10-04 | 47,036,026 | -10,000 | 10.8981 | 431,600,000 | 2021-09-30 |
| 1003 | 2021-09-30 | 47,046,026 | -26,000 | 10.9004 | 431,600,000 | 2021-09-30 |
| 1004 | 2021-09-29 | 47,072,026 | 0 | 10.9064 | 431,600,000 | 2021-08-31 |
| 1005 | 2021-09-28 | 47,072,026 | -6,000 | 10.9064 | 431,600,000 | 2021-08-31 |
| 1006 | 2021-09-27 | 47,078,026 | 0 | 10.9078 | 431,600,000 | 2021-08-31 |
| 1007 | 2021-09-24 | 47,078,026 | 0 | 10.9078 | 431,600,000 | 2021-08-31 |
| 1008 | 2021-09-23 | 47,078,026 | -448,000 | 10.9078 | 431,600,000 | 2021-08-31 |
| 1009 | 2021-09-21 | 47,526,026 | 0 | 11.0116 | 431,600,000 | 2021-08-31 |
| 1010 | 2021-09-20 | 47,526,026 | 0 | 11.0116 | 431,600,000 | 2021-08-31 |
| 1011 | 2021-09-17 | 47,526,026 | 0 | 11.0116 | 431,600,000 | 2021-08-31 |
| 1012 | 2021-09-16 | 47,526,026 | 92,000 | 11.0116 | 431,600,000 | 2021-08-31 |
| 1013 | 2021-09-15 | 47,434,026 | 0 | 10.9903 | 431,600,000 | 2021-08-31 |
| 1014 | 2021-09-14 | 47,434,026 | 0 | 10.9903 | 431,600,000 | 2021-08-31 |
| 1015 | 2021-09-13 | 47,434,026 | -34,000 | 10.9903 | 431,600,000 | 2021-08-31 |
| 1016 | 2021-09-10 | 47,468,026 | 0 | 10.9982 | 431,600,000 | 2021-08-31 |
| 1017 | 2021-09-09 | 47,468,026 | 0 | 10.9982 | 431,600,000 | 2021-08-31 |
| 1018 | 2021-09-08 | 47,468,026 | 18,000 | 10.9982 | 431,600,000 | 2021-08-31 |
| 1019 | 2021-09-07 | 47,450,026 | 30,000 | 10.9940 | 431,600,000 | 2021-08-31 |
| 1020 | 2021-09-06 | 47,420,026 | 0 | 10.9870 | 431,600,000 | 2021-08-31 |
| 1021 | 2021-09-03 | 47,420,026 | 0 | 10.9870 | 431,600,000 | 2021-08-31 |
| 1022 | 2021-09-02 | 47,420,026 | -8,000 | 10.9870 | 431,600,000 | 2021-08-31 |
| 1023 | 2021-09-01 | 47,428,026 | 52,000 | 10.9889 | 431,600,000 | 2021-08-31 |
| 1024 | 2021-08-31 | 47,376,026 | 0 | 10.9768 | 431,600,000 | 2021-08-31 |
| 1025 | 2021-08-30 | 47,376,026 | 0 | 10.9768 | 431,600,000 | 2021-07-31 |
| 1026 | 2021-08-27 | 47,376,026 | 0 | 10.9768 | 431,600,000 | 2021-07-31 |
| 1027 | 2021-08-26 | 47,376,026 | 6,000 | 10.9768 | 431,600,000 | 2021-07-31 |
| 1028 | 2021-08-25 | 47,370,026 | 0 | 10.9754 | 431,600,000 | 2021-07-31 |
| 1029 | 2021-08-24 | 47,370,026 | -8,000 | 10.9754 | 431,600,000 | 2021-07-31 |
| 1030 | 2021-08-23 | 47,378,026 | 0 | 10.9773 | 431,600,000 | 2021-07-31 |
| 1031 | 2021-08-20 | 47,378,026 | 0 | 10.9773 | 431,600,000 | 2021-07-31 |
| 1032 | 2021-08-19 | 47,378,026 | 0 | 10.9773 | 431,600,000 | 2021-07-31 |
| 1033 | 2021-08-18 | 47,378,026 | -6,000 | 10.9773 | 431,600,000 | 2021-07-31 |
| 1034 | 2021-08-17 | 47,384,026 | 0 | 10.9787 | 431,600,000 | 2021-07-31 |
| 1035 | 2021-08-16 | 47,384,026 | 0 | 10.9787 | 431,600,000 | 2021-07-31 |
| 1036 | 2021-08-13 | 47,384,026 | 28,000 | 10.9787 | 431,600,000 | 2021-07-31 |
| 1037 | 2021-08-12 | 47,356,026 | 498,000 | 10.9722 | 431,600,000 | 2021-07-31 |
| 1038 | 2021-08-11 | 46,858,026 | 4,000 | 10.8568 | 431,600,000 | 2021-07-31 |
| 1039 | 2021-08-10 | 46,854,026 | 0 | 10.8559 | 431,600,000 | 2021-07-31 |
| 1040 | 2021-08-09 | 46,854,026 | 80,000 | 10.8559 | 431,600,000 | 2021-07-31 |
| 1041 | 2021-08-06 | 46,774,026 | 0 | 10.8374 | 431,600,000 | 2021-07-31 |
| 1042 | 2021-08-05 | 46,774,026 | 0 | 10.8374 | 431,600,000 | 2021-07-31 |
| 1043 | 2021-08-04 | 46,774,026 | 48,000 | 10.8374 | 431,600,000 | 2021-07-31 |
| 1044 | 2021-08-03 | 46,726,026 | -50,000 | 10.8262 | 431,600,000 | 2021-07-31 |
| 1045 | 2021-08-02 | 46,776,026 | -4,000 | 10.8378 | 431,600,000 | 2021-07-31 |
| 1046 | 2021-07-30 | 46,780,026 | 4,000 | 10.8387 | 431,600,000 | 2021-06-30 |
| 1047 | 2021-07-29 | 46,776,026 | 90,000 | 10.8378 | 431,600,000 | 2021-06-30 |
| 1048 | 2021-07-28 | 46,686,026 | 20,000 | 10.8170 | 431,600,000 | 2021-06-30 |
| 1049 | 2021-07-27 | 46,666,026 | 0 | 10.8123 | 431,600,000 | 2021-06-30 |
| 1050 | 2021-07-26 | 46,666,026 | 0 | 10.8123 | 431,600,000 | 2021-06-30 |
| 1051 | 2021-07-23 | 46,666,026 | 0 | 10.8123 | 431,600,000 | 2021-06-30 |
| 1052 | 2021-07-22 | 46,666,026 | 0 | 10.8123 | 431,600,000 | 2021-06-30 |
| 1053 | 2021-07-21 | 46,666,026 | 12,000 | 10.8123 | 431,600,000 | 2021-06-30 |
| 1054 | 2021-07-20 | 46,654,026 | 0 | 10.8096 | 431,600,000 | 2021-06-30 |
| 1055 | 2021-07-19 | 46,654,026 | -2,000 | 10.8096 | 431,600,000 | 2021-06-30 |
| 1056 | 2021-07-16 | 46,656,026 | -10,000 | 10.8100 | 431,600,000 | 2021-06-30 |
| 1057 | 2021-07-15 | 46,666,026 | 42,000 | 10.8123 | 431,600,000 | 2021-06-30 |
| 1058 | 2021-07-14 | 46,624,026 | 20,000 | 10.8026 | 431,600,000 | 2021-06-30 |
| 1059 | 2021-07-13 | 46,604,026 | 6,000 | 10.7980 | 431,600,000 | 2021-06-30 |
| 1060 | 2021-07-12 | 46,598,026 | -64,000 | 10.7966 | 431,600,000 | 2021-06-30 |
| 1061 | 2021-07-09 | 46,662,026 | -20,000 | 10.8114 | 431,600,000 | 2021-06-30 |
| 1062 | 2021-07-08 | 46,682,026 | 0 | 10.8160 | 431,600,000 | 2021-06-30 |
| 1063 | 2021-07-07 | 46,682,026 | -172,000 | 10.8160 | 431,600,000 | 2021-06-30 |
| 1064 | 2021-07-06 | 46,854,026 | 0 | 10.8559 | 431,600,000 | 2021-06-30 |
| 1065 | 2021-07-05 | 46,854,026 | -52,000 | 10.8559 | 431,600,000 | 2021-06-30 |
| 1066 | 2021-07-02 | 46,906,026 | 32,000 | 10.8679 | 431,600,000 | 2021-06-30 |
| 1067 | 2021-06-30 | 46,874,026 | -42,000 | 10.8605 | 431,600,000 | 2021-06-30 |
| 1068 | 2021-06-29 | 46,916,026 | -12,000 | 10.8703 | 431,600,000 | 2021-05-31 |
| 1069 | 2021-06-28 | 46,928,026 | 50,000 | 10.8730 | 431,600,000 | 2021-05-31 |
| 1070 | 2021-06-25 | 46,878,026 | 8,000 | 10.8615 | 431,600,000 | 2021-05-31 |
| 1071 | 2021-06-24 | 46,870,026 | 226,000 | 10.8596 | 431,600,000 | 2021-05-31 |
| 1072 | 2021-06-23 | 46,644,026 | -16,000 | 10.8072 | 431,600,000 | 2021-05-31 |
| 1073 | 2021-06-22 | 46,660,026 | 26,000 | 10.8109 | 431,600,000 | 2021-05-31 |
| 1074 | 2021-06-21 | 46,634,026 | 2,000 | 10.8049 | 431,600,000 | 2021-05-31 |
| 1075 | 2021-06-18 | 46,632,026 | 2,000 | 10.8045 | 431,600,000 | 2021-05-31 |
| 1076 | 2021-06-17 | 46,630,026 | 22,000 | 10.8040 | 431,600,000 | 2021-05-31 |
| 1077 | 2021-06-16 | 46,608,026 | 64,000 | 10.7989 | 431,600,000 | 2021-05-31 |
| 1078 | 2021-06-15 | 46,544,026 | -6,000 | 10.7841 | 431,600,000 | 2021-05-31 |
| 1079 | 2021-06-11 | 46,550,026 | -42,000 | 10.7855 | 431,600,000 | 2021-05-31 |
| 1080 | 2021-06-10 | 46,592,026 | -26,000 | 10.7952 | 431,600,000 | 2021-05-31 |
| 1081 | 2021-06-09 | 46,618,026 | 40,000 | 10.8012 | 431,600,000 | 2021-05-31 |
| 1082 | 2021-06-08 | 46,578,026 | -48,000 | 10.7919 | 431,600,000 | 2021-05-31 |
| 1083 | 2021-06-07 | 46,626,026 | -46,000 | 10.8031 | 431,600,000 | 2021-05-31 |
| 1084 | 2021-06-04 | 46,672,026 | -154,000 | 10.8137 | 431,600,000 | 2021-05-31 |
| 1085 | 2021-06-03 | 46,826,026 | 36,000 | 10.8494 | 431,600,000 | 2021-05-31 |
| 1086 | 2021-06-02 | 46,790,026 | 2,000 | 10.8411 | 431,600,000 | 2021-05-31 |
| 1087 | 2021-06-01 | 46,788,026 | 16,000 | 10.8406 | 431,600,000 | 2021-05-31 |
| 1088 | 2021-05-31 | 46,772,026 | -224,000 | 10.8369 | 431,600,000 | 2021-05-31 |
| 1089 | 2021-05-28 | 46,996,026 | -92,000 | 10.8888 | 431,600,000 | 2021-04-30 |
| 1090 | 2021-05-27 | 47,088,026 | -74,000 | 10.9101 | 431,600,000 | 2021-04-30 |
| 1091 | 2021-05-26 | 47,162,026 | -4,000 | 10.9273 | 431,600,000 | 2021-04-30 |
| 1092 | 2021-05-25 | 47,166,026 | -28,000 | 10.9282 | 431,600,000 | 2021-04-30 |
| 1093 | 2021-05-24 | 47,194,026 | 0 | 10.9347 | 431,600,000 | 2021-04-30 |
| 1094 | 2021-05-21 | 47,194,026 | -72,000 | 10.9347 | 431,600,000 | 2021-04-30 |
| 1095 | 2021-05-20 | 47,266,026 | 76,000 | 10.9513 | 431,600,000 | 2021-04-30 |
| 1096 | 2021-05-18 | 47,190,026 | -56,000 | 10.9337 | 431,600,000 | 2021-04-30 |
| 1097 | 2021-05-17 | 47,246,026 | 0 | 10.9467 | 431,600,000 | 2021-04-30 |
| 1098 | 2021-05-14 | 47,246,026 | 0 | 10.9467 | 431,600,000 | 2021-04-30 |
| 1099 | 2021-05-13 | 47,246,026 | -10,000 | 10.9467 | 431,600,000 | 2021-04-30 |
| 1100 | 2021-05-12 | 47,256,026 | -454,000 | 10.9490 | 431,600,000 | 2021-04-30 |
| 1101 | 2021-05-11 | 47,710,026 | 0 | 11.0542 | 431,600,000 | 2021-04-30 |
| 1102 | 2021-05-10 | 47,710,026 | 0 | 11.0542 | 431,600,000 | 2021-04-30 |
| 1103 | 2021-05-07 | 47,710,026 | 56,000 | 11.0542 | 431,600,000 | 2021-04-30 |
| 1104 | 2021-05-06 | 47,654,026 | -126,000 | 11.0412 | 431,600,000 | 2021-04-30 |
| 1105 | 2021-05-05 | 47,780,026 | 0 | 11.0704 | 431,600,000 | 2021-04-30 |
| 1106 | 2021-05-04 | 47,780,026 | -6,000 | 11.0704 | 431,600,000 | 2021-04-30 |
| 1107 | 2021-05-03 | 47,786,026 | 0 | 11.0718 | 431,600,000 | 2021-04-30 |
| 1108 | 2021-04-30 | 47,786,026 | -10,000 | 11.0718 | 431,600,000 | 2021-04-30 |
| 1109 | 2021-04-29 | 47,796,026 | 0 | 11.0741 | 431,600,000 | 2021-03-31 |
| 1110 | 2021-04-28 | 47,796,026 | -2,000 | 11.0741 | 431,600,000 | 2021-03-31 |
| 1111 | 2021-04-27 | 47,798,026 | 60,000 | 11.0746 | 431,600,000 | 2021-03-31 |
| 1112 | 2021-04-26 | 47,738,026 | 0 | 11.0607 | 431,600,000 | 2021-03-31 |
| 1113 | 2021-04-23 | 47,738,026 | 0 | 11.0607 | 431,600,000 | 2021-03-31 |
| 1114 | 2021-04-22 | 47,738,026 | -10,000 | 11.0607 | 431,600,000 | 2021-03-31 |
| 1115 | 2021-04-21 | 47,748,026 | -100,000 | 11.0630 | 431,600,000 | 2021-03-31 |
| 1116 | 2021-04-20 | 47,848,026 | 0 | 11.0862 | 431,600,000 | 2021-03-31 |
| 1117 | 2021-04-19 | 47,848,026 | 0 | 11.0862 | 431,600,000 | 2021-03-31 |
| 1118 | 2021-04-16 | 47,848,026 | 32,000 | 11.0862 | 431,600,000 | 2021-03-31 |
| 1119 | 2021-04-15 | 47,816,026 | 0 | 11.0788 | 431,600,000 | 2021-03-31 |
| 1120 | 2021-04-14 | 47,816,026 | -36,000 | 11.0788 | 431,600,000 | 2021-03-31 |
| 1121 | 2021-04-13 | 47,852,026 | -2,000 | 11.0871 | 431,600,000 | 2021-03-31 |
| 1122 | 2021-04-12 | 47,854,026 | -62,000 | 11.0876 | 431,600,000 | 2021-03-31 |
| 1123 | 2021-04-09 | 47,916,026 | -26,000 | 11.1020 | 431,600,000 | 2021-03-31 |
| 1124 | 2021-04-08 | 47,942,026 | 0 | 11.1080 | 431,600,000 | 2021-03-31 |
| 1125 | 2021-04-07 | 47,942,026 | 0 | 11.1080 | 431,600,000 | 2021-03-31 |
| 1126 | 2021-04-01 | 47,942,026 | -4,000 | 11.1080 | 431,600,000 | 2021-03-31 |
| 1127 | 2021-03-31 | 47,946,026 | -10,000 | 11.1089 | 431,600,000 | 2021-03-31 |
| 1128 | 2021-03-30 | 47,956,026 | -26,000 | 11.1112 | 431,600,000 | 2021-02-28 |
| 1129 | 2021-03-29 | 47,982,026 | -30,000 | 11.1172 | 431,600,000 | 2021-02-28 |
| 1130 | 2021-03-26 | 48,012,026 | -50,000 | 11.1242 | 431,600,000 | 2021-02-28 |
| 1131 | 2021-03-25 | 48,062,026 | 0 | 11.1358 | 431,600,000 | 2021-02-28 |
| 1132 | 2021-03-24 | 48,062,026 | 36,000 | 11.1358 | 431,600,000 | 2021-02-28 |
| 1133 | 2021-03-23 | 48,026,026 | -2,000 | 11.1274 | 431,600,000 | 2021-02-28 |
| 1134 | 2021-03-22 | 48,028,026 | -10,000 | 11.1279 | 431,600,000 | 2021-02-28 |
| 1135 | 2021-03-19 | 48,038,026 | -6,000 | 11.1302 | 431,600,000 | 2021-02-28 |
| 1136 | 2021-03-18 | 48,044,026 | -28,000 | 11.1316 | 431,600,000 | 2021-02-28 |
| 1137 | 2021-03-17 | 48,072,026 | -42,000 | 11.1381 | 431,600,000 | 2021-02-28 |
| 1138 | 2021-03-16 | 48,114,026 | 0 | 11.1478 | 431,600,000 | 2021-02-28 |
| 1139 | 2021-03-15 | 48,114,026 | 0 | 11.1478 | 431,600,000 | 2021-02-28 |
| 1140 | 2021-03-12 | 48,114,026 | 0 | 11.1478 | 431,600,000 | 2021-02-28 |
| 1141 | 2021-03-11 | 48,114,026 | -31,500 | 11.1478 | 431,600,000 | 2021-02-28 |
| 1142 | 2021-03-10 | 48,145,526 | 0 | 11.1551 | 431,600,000 | 2021-02-28 |
| 1143 | 2021-03-09 | 48,145,526 | 22,000 | 11.1551 | 431,600,000 | 2021-02-28 |
| 1144 | 2021-03-08 | 48,123,526 | -26,000 | 11.1500 | 431,600,000 | 2021-02-28 |
| 1145 | 2021-03-05 | 48,149,526 | 0 | 11.1561 | 431,600,000 | 2021-02-28 |
| 1146 | 2021-03-04 | 48,149,526 | 18,000 | 11.1561 | 431,600,000 | 2021-02-28 |
| 1147 | 2021-03-03 | 48,131,526 | 0 | 11.1519 | 431,600,000 | 2021-02-28 |
| 1148 | 2021-03-02 | 48,131,526 | -10,000 | 11.1519 | 431,600,000 | 2021-02-28 |
| 1149 | 2021-03-01 | 48,141,526 | -100,000 | 11.1542 | 431,600,000 | 2021-02-28 |
| 1150 | 2021-02-26 | 48,241,526 | -120,000 | 11.1774 | 431,600,000 | 2021-01-31 |
| 1151 | 2021-02-25 | 48,361,526 | -89,794 | 11.2052 | 431,600,000 | 2021-01-31 |
| 1152 | 2021-02-24 | 48,451,320 | 0 | 11.2260 | 431,600,000 | 2021-01-31 |
| 1153 | 2021-02-23 | 48,451,320 | 74,000 | 11.2260 | 431,600,000 | 2021-01-31 |
| 1154 | 2021-02-22 | 48,377,320 | 0 | 11.2088 | 431,600,000 | 2021-01-31 |
| 1155 | 2021-02-19 | 48,377,320 | 322,000 | 11.2088 | 431,600,000 | 2021-01-31 |
| 1156 | 2021-02-18 | 48,055,320 | 10,000 | 11.1342 | 431,600,000 | 2021-01-31 |
| 1157 | 2021-02-17 | 48,045,320 | -174,000 | 11.1319 | 431,600,000 | 2021-01-31 |
| 1158 | 2021-02-16 | 48,219,320 | -132,000 | 11.1722 | 431,600,000 | 2021-01-31 |
| 1159 | 2021-02-11 | 48,351,320 | 0 | 11.2028 | 431,600,000 | 2021-01-31 |
| 1160 | 2021-02-10 | 48,351,320 | 10,000 | 11.2028 | 431,600,000 | 2021-01-31 |
| 1161 | 2021-02-09 | 48,341,320 | -2,000 | 11.2005 | 431,600,000 | 2021-01-31 |
| 1162 | 2021-02-08 | 48,343,320 | 12,000 | 11.2010 | 431,600,000 | 2021-01-31 |
| 1163 | 2021-02-05 | 48,331,320 | -30,000 | 11.1982 | 431,600,000 | 2021-01-31 |
| 1164 | 2021-02-04 | 48,361,320 | 2,051 | 11.2051 | 431,600,000 | 2021-01-31 |
| 1165 | 2021-02-03 | 48,359,269 | 0 | 11.2046 | 431,600,000 | 2021-01-31 |
| 1166 | 2021-02-02 | 48,359,269 | -2,000 | 11.2046 | 431,600,000 | 2021-01-31 |
| 1167 | 2021-02-01 | 48,361,269 | -10,000 | 11.2051 | 431,600,000 | 2021-01-31 |
| 1168 | 2021-01-29 | 48,371,269 | -90,000 | 11.2074 | 431,600,000 | 2020-12-31 |
| 1169 | 2021-01-28 | 48,461,269 | 76,000 | 11.2283 | 431,600,000 | 2020-12-31 |
| 1170 | 2021-01-27 | 48,385,269 | 2,000 | 11.2107 | 431,600,000 | 2020-12-31 |
| 1171 | 2021-01-26 | 48,383,269 | 0 | 11.2102 | 431,600,000 | 2020-12-31 |
| 1172 | 2021-01-25 | 48,383,269 | -30,000 | 11.2102 | 431,600,000 | 2020-12-31 |
| 1173 | 2021-01-22 | 48,413,269 | 0 | 11.2172 | 431,600,000 | 2020-12-31 |
| 1174 | 2021-01-21 | 48,413,269 | -2,000 | 11.2172 | 431,600,000 | 2020-12-31 |
| 1175 | 2021-01-20 | 48,415,269 | 0 | 11.2176 | 431,600,000 | 2020-12-31 |
| 1176 | 2021-01-19 | 48,415,269 | -2,000 | 11.2176 | 431,600,000 | 2020-12-31 |
| 1177 | 2021-01-18 | 48,417,269 | -80,000 | 11.2181 | 431,600,000 | 2020-12-31 |
| 1178 | 2021-01-15 | 48,497,269 | -500,000 | 11.2366 | 431,600,000 | 2020-12-31 |
| 1179 | 2021-01-14 | 48,997,269 | 0 | 11.3525 | 431,600,000 | 2020-12-31 |
| 1180 | 2021-01-13 | 48,997,269 | -8,000 | 11.3525 | 431,600,000 | 2020-12-31 |
| 1181 | 2021-01-12 | 49,005,269 | -184,000 | 11.3543 | 431,600,000 | 2020-12-31 |
| 1182 | 2021-01-11 | 49,189,269 | 0 | 11.3970 | 431,600,000 | 2020-12-31 |
| 1183 | 2021-01-08 | 49,189,269 | 0 | 11.3970 | 431,600,000 | 2020-12-31 |
| 1184 | 2021-01-07 | 49,189,269 | 0 | 11.3970 | 431,600,000 | 2020-12-31 |
| 1185 | 2021-01-06 | 49,189,269 | 74,000 | 11.3970 | 431,600,000 | 2020-12-31 |
| 1186 | 2021-01-05 | 49,115,269 | -18,000 | 11.3798 | 431,600,000 | 2020-12-31 |
| 1187 | 2021-01-04 | 49,133,269 | -138,020 | 11.3840 | 431,600,000 | 2020-12-31 |
| 1188 | 2020-12-31 | 49,271,289 | 0 | 11.4160 | 431,600,000 | 2020-12-31 |
| 1189 | 2020-12-30 | 49,271,289 | -120,000 | 11.4160 | 431,600,000 | 2020-11-30 |
| 1190 | 2020-12-29 | 49,391,289 | -14,000 | 11.4438 | 431,600,000 | 2020-11-30 |
| 1191 | 2020-12-28 | 49,405,289 | 0 | 11.4470 | 431,600,000 | 2020-11-30 |
| 1192 | 2020-12-24 | 49,405,289 | 0 | 11.4470 | 431,600,000 | 2020-11-30 |
| 1193 | 2020-12-23 | 49,405,289 | 0 | 11.4470 | 431,600,000 | 2020-11-30 |
| 1194 | 2020-12-22 | 49,405,289 | 0 | 11.4470 | 431,600,000 | 2020-11-30 |
| 1195 | 2020-12-21 | 49,405,289 | 12,000 | 11.4470 | 431,600,000 | 2020-11-30 |
| 1196 | 2020-12-18 | 49,393,289 | -58,000 | 11.4442 | 431,600,000 | 2020-11-30 |
| 1197 | 2020-12-17 | 49,451,289 | 20,000 | 11.4577 | 431,600,000 | 2020-11-30 |
| 1198 | 2020-12-16 | 49,431,289 | 18,000 | 11.4530 | 431,600,000 | 2020-11-30 |
| 1199 | 2020-12-15 | 49,413,289 | 16,000 | 11.4489 | 431,600,000 | 2020-11-30 |
| 1200 | 2020-12-14 | 49,397,289 | 0 | 11.4452 | 431,600,000 | 2020-11-30 |
| 1201 | 2020-12-11 | 49,397,289 | -10,000 | 11.4452 | 431,600,000 | 2020-11-30 |
| 1202 | 2020-12-10 | 49,407,289 | -12,000 | 11.4475 | 431,600,000 | 2020-11-30 |
| 1203 | 2020-12-09 | 49,419,289 | 8,000 | 11.4503 | 431,600,000 | 2020-11-30 |
| 1204 | 2020-12-08 | 49,411,289 | 120,000 | 11.4484 | 431,600,000 | 2020-11-30 |
| 1205 | 2020-12-07 | 49,291,289 | 48,000 | 11.4206 | 431,600,000 | 2020-11-30 |
| 1206 | 2020-12-04 | 49,243,289 | 0 | 11.4095 | 431,600,000 | 2020-11-30 |
| 1207 | 2020-12-03 | 49,243,289 | 0 | 11.4095 | 431,600,000 | 2020-11-30 |
| 1208 | 2020-12-02 | 49,243,289 | 0 | 11.4095 | 431,600,000 | 2020-11-30 |
| 1209 | 2020-12-01 | 49,243,289 | -8,000 | 11.4095 | 431,600,000 | 2020-11-30 |
| 1210 | 2020-11-30 | 49,251,289 | 0 | 11.4113 | 431,600,000 | 2020-11-30 |
| 1211 | 2020-11-27 | 49,251,289 | 50,000 | 11.4113 | 431,600,000 | 2020-10-31 |
| 1212 | 2020-11-26 | 49,201,289 | 76,000 | 11.3997 | 431,600,000 | 2020-10-31 |
| 1213 | 2020-11-25 | 49,125,289 | 60,000 | 11.3821 | 431,600,000 | 2020-10-31 |
| 1214 | 2020-11-24 | 49,065,289 | -8,000 | 11.3682 | 431,600,000 | 2020-10-31 |
| 1215 | 2020-11-23 | 49,073,289 | 66,000 | 11.3701 | 431,600,000 | 2020-10-31 |
| 1216 | 2020-11-20 | 49,007,289 | 0 | 11.3548 | 431,600,000 | 2020-10-31 |
| 1217 | 2020-11-19 | 49,007,289 | 0 | 11.3548 | 431,600,000 | 2020-10-31 |
| 1218 | 2020-11-18 | 49,007,289 | 0 | 11.3548 | 431,600,000 | 2020-10-31 |
| 1219 | 2020-11-17 | 49,007,289 | 0 | 11.3548 | 431,600,000 | 2020-10-31 |
| 1220 | 2020-11-16 | 49,007,289 | 0 | 11.3548 | 431,600,000 | 2020-10-31 |
| 1221 | 2020-11-13 | 49,007,289 | 20,000 | 11.3548 | 431,600,000 | 2020-10-31 |
| 1222 | 2020-11-12 | 48,987,289 | 30,000 | 11.3502 | 431,600,000 | 2020-10-31 |
| 1223 | 2020-11-11 | 48,957,289 | -14,000 | 11.3432 | 431,600,000 | 2020-10-31 |
| 1224 | 2020-11-10 | 48,971,289 | -2,000 | 11.3465 | 431,600,000 | 2020-10-31 |
| 1225 | 2020-11-09 | 48,973,289 | 0 | 11.3469 | 431,600,000 | 2020-10-31 |
| 1226 | 2020-11-06 | 48,973,289 | 50,000 | 11.3469 | 431,600,000 | 2020-10-31 |
| 1227 | 2020-11-05 | 48,923,289 | 0 | 11.3353 | 431,600,000 | 2020-10-31 |
| 1228 | 2020-11-04 | 48,923,289 | 0 | 11.3353 | 431,600,000 | 2020-10-31 |
| 1229 | 2020-11-03 | 48,923,289 | -18,000 | 11.3353 | 431,600,000 | 2020-10-31 |
| 1230 | 2020-11-02 | 48,941,289 | 0 | 11.3395 | 431,600,000 | 2020-10-31 |
| 1231 | 2020-10-30 | 48,941,289 | 2,000 | 11.3395 | 431,600,000 | 2020-09-30 |
| 1232 | 2020-10-29 | 48,939,289 | 0 | 11.3390 | 431,600,000 | 2020-09-30 |
| 1233 | 2020-10-28 | 48,939,289 | 0 | 11.3390 | 431,600,000 | 2020-09-30 |
| 1234 | 2020-10-27 | 48,939,289 | 0 | 11.3390 | 431,600,000 | 2020-09-30 |
| 1235 | 2020-10-23 | 48,939,289 | 65,000 | 11.3390 | 431,600,000 | 2020-09-30 |
| 1236 | 2020-10-22 | 48,874,289 | -26,000 | 11.3240 | 431,600,000 | 2020-09-30 |
| 1237 | 2020-10-21 | 48,900,289 | 0 | 11.3300 | 431,600,000 | 2020-09-30 |
| 1238 | 2020-10-20 | 48,900,289 | 0 | 11.3300 | 431,600,000 | 2020-09-30 |
| 1239 | 2020-10-19 | 48,900,289 | 0 | 11.3300 | 431,600,000 | 2020-09-30 |
| 1240 | 2020-10-16 | 48,900,289 | 2,000 | 11.3300 | 431,600,000 | 2020-09-30 |
| 1241 | 2020-10-15 | 48,898,289 | -8,000 | 11.3295 | 431,600,000 | 2020-09-30 |
| 1242 | 2020-10-14 | 48,906,289 | -4,000 | 11.3314 | 431,600,000 | 2020-09-30 |
| 1243 | 2020-10-12 | 48,910,289 | 0 | 11.3323 | 431,600,000 | 2020-09-30 |
| 1244 | 2020-10-09 | 48,910,289 | -10,000 | 11.3323 | 431,600,000 | 2020-09-30 |
| 1245 | 2020-10-08 | 48,920,289 | -52,000 | 11.3346 | 431,600,000 | 2020-09-30 |
| 1246 | 2020-10-07 | 48,972,289 | 0 | 11.3467 | 431,600,000 | 2020-09-30 |
| 1247 | 2020-10-06 | 48,972,289 | 0 | 11.3467 | 431,600,000 | 2020-09-30 |
| 1248 | 2020-10-05 | 48,972,289 | -10,100 | 11.3467 | 431,600,000 | 2020-09-30 |
| 1249 | 2020-09-30 | 48,982,389 | 0 | 11.3490 | 431,600,000 | 2020-09-30 |
| 1250 | 2020-09-29 | 48,982,389 | 0 | 11.3490 | 431,600,000 | 2020-08-31 |
| 1251 | 2020-09-28 | 48,982,389 | 0 | 11.3490 | 431,600,000 | 2020-08-31 |
| 1252 | 2020-09-25 | 48,982,389 | 0 | 11.3490 | 431,600,000 | 2020-08-31 |
| 1253 | 2020-09-24 | 48,982,389 | -60,000 | 11.3490 | 431,600,000 | 2020-08-31 |
| 1254 | 2020-09-23 | 49,042,389 | -16,000 | 11.3629 | 431,600,000 | 2020-08-31 |
| 1255 | 2020-09-22 | 49,058,389 | 0 | 11.3666 | 431,600,000 | 2020-08-31 |
| 1256 | 2020-09-21 | 49,058,389 | -20,000 | 11.3666 | 431,600,000 | 2020-08-31 |
| 1257 | 2020-09-18 | 49,078,389 | -2,000 | 11.3713 | 431,600,000 | 2020-08-31 |
| 1258 | 2020-09-17 | 49,080,389 | 2,000 | 11.3717 | 431,600,000 | 2020-08-31 |
| 1259 | 2020-09-16 | 49,078,389 | 10,000 | 11.3713 | 431,600,000 | 2020-08-31 |
| 1260 | 2020-09-15 | 49,068,389 | 48,000 | 11.3690 | 431,600,000 | 2020-08-31 |
| 1261 | 2020-09-14 | 49,020,389 | -27,000 | 11.3578 | 431,600,000 | 2020-08-31 |
| 1262 | 2020-09-11 | 49,047,389 | 0 | 11.3641 | 431,600,000 | 2020-08-31 |
| 1263 | 2020-09-10 | 49,047,389 | 0 | 11.3641 | 431,600,000 | 2020-08-31 |
| 1264 | 2020-09-09 | 49,047,389 | 100 | 11.3641 | 431,600,000 | 2020-08-31 |
| 1265 | 2020-09-08 | 49,047,289 | 0 | 11.3641 | 431,600,000 | 2020-08-31 |
| 1266 | 2020-09-07 | 49,047,289 | 0 | 11.3641 | 431,600,000 | 2020-08-31 |
| 1267 | 2020-09-04 | 49,047,289 | 0 | 11.3641 | 431,600,000 | 2020-08-31 |
| 1268 | 2020-09-03 | 49,047,289 | 20,000 | 11.3641 | 431,600,000 | 2020-08-31 |
| 1269 | 2020-09-02 | 49,027,289 | 0 | 11.3594 | 431,600,000 | 2020-08-31 |
| 1270 | 2020-09-01 | 49,027,289 | -6,000 | 11.3594 | 431,600,000 | 2020-08-31 |
| 1271 | 2020-08-31 | 49,033,289 | 34,000 | 11.3608 | 431,600,000 | 2020-08-31 |
| 1272 | 2020-08-28 | 48,999,289 | 0 | 11.3529 | 431,600,000 | 2020-07-31 |
| 1273 | 2020-08-27 | 48,999,289 | -72,000 | 11.3529 | 431,600,000 | 2020-07-31 |
| 1274 | 2020-08-26 | 49,071,289 | 32,000 | 11.3696 | 431,600,000 | 2020-07-31 |
| 1275 | 2020-08-25 | 49,039,289 | 110,000 | 11.3622 | 431,600,000 | 2020-07-31 |
| 1276 | 2020-08-24 | 48,929,289 | 88,823 | 11.3367 | 431,600,000 | 2020-07-31 |
| 1277 | 2020-08-21 | 48,840,466 | -2,000 | 11.3161 | 431,600,000 | 2020-07-31 |
| 1278 | 2020-08-20 | 48,842,466 | -6,000 | 11.3166 | 431,600,000 | 2020-07-31 |
| 1279 | 2020-08-19 | 48,848,466 | -10,000 | 11.3180 | 431,600,000 | 2020-07-31 |
| 1280 | 2020-08-18 | 48,858,466 | -38,000 | 11.3203 | 431,600,000 | 2020-07-31 |
| 1281 | 2020-08-17 | 48,896,466 | -8,000 | 11.3291 | 431,600,000 | 2020-07-31 |
| 1282 | 2020-08-14 | 48,904,466 | -46,000 | 11.3310 | 431,600,000 | 2020-07-31 |
| 1283 | 2020-08-13 | 48,950,466 | 245,996 | 11.3416 | 431,600,000 | 2020-07-31 |
| 1284 | 2020-08-12 | 48,704,470 | 74,000 | 11.2846 | 431,600,000 | 2020-07-31 |
| 1285 | 2020-08-11 | 48,630,470 | 0 | 11.2675 | 431,600,000 | 2020-07-31 |
| 1286 | 2020-08-10 | 48,630,470 | 18,000 | 11.2675 | 431,600,000 | 2020-07-31 |
| 1287 | 2020-08-07 | 48,612,470 | 18,000 | 11.2633 | 431,600,000 | 2020-07-31 |
| 1288 | 2020-08-06 | 48,594,470 | 20,000 | 11.2591 | 431,600,000 | 2020-07-31 |
| 1289 | 2020-08-05 | 48,574,470 | 65,880 | 11.2545 | 431,600,000 | 2020-07-31 |
| 1290 | 2020-08-04 | 48,508,590 | 40,000 | 11.2392 | 431,600,000 | 2020-07-31 |
| 1291 | 2020-08-03 | 48,468,590 | 104,000 | 11.2300 | 431,600,000 | 2020-07-31 |
| 1292 | 2020-07-31 | 48,364,590 | 0 | 11.2059 | 431,600,000 | 2020-07-31 |
| 1293 | 2020-07-30 | 48,364,590 | -46,000 | 11.2059 | 431,600,000 | 2020-06-30 |
| 1294 | 2020-07-29 | 48,410,590 | -10,000 | 11.2165 | 431,600,000 | 2020-06-30 |
| 1295 | 2020-07-28 | 48,420,590 | -113,880 | 11.2189 | 431,600,000 | 2020-06-30 |
| 1296 | 2020-07-27 | 48,534,470 | -10,000 | 11.2452 | 431,600,000 | 2020-06-30 |
| 1297 | 2020-07-24 | 48,544,470 | -119,980 | 11.2476 | 431,600,000 | 2020-06-30 |
| 1298 | 2020-07-23 | 48,664,450 | 0 | 11.2754 | 431,600,000 | 2020-06-30 |
| 1299 | 2020-07-22 | 48,664,450 | -12,000 | 11.2754 | 431,600,000 | 2020-06-30 |
| 1300 | 2020-07-21 | 48,676,450 | 0 | 11.2781 | 431,600,000 | 2020-06-30 |
| 1301 | 2020-07-20 | 48,676,450 | -114,000 | 11.2781 | 431,600,000 | 2020-06-30 |
| 1302 | 2020-07-17 | 48,790,450 | 0 | 11.3046 | 431,600,000 | 2020-06-30 |
| 1303 | 2020-07-16 | 48,790,450 | 0 | 11.3046 | 431,600,000 | 2020-06-30 |
| 1304 | 2020-07-15 | 48,790,450 | 0 | 11.3046 | 431,600,000 | 2020-06-30 |
| 1305 | 2020-07-14 | 48,790,450 | -34,000 | 11.3046 | 431,600,000 | 2020-06-30 |
| 1306 | 2020-07-13 | 48,824,450 | 0 | 11.3124 | 431,600,000 | 2020-06-30 |
| 1307 | 2020-07-10 | 48,824,450 | 10,000 | 11.3124 | 431,600,000 | 2020-06-30 |
| 1308 | 2020-07-09 | 48,814,450 | -166,000 | 11.3101 | 431,600,000 | 2020-06-30 |
| 1309 | 2020-07-08 | 48,980,450 | 50,000 | 11.3486 | 431,600,000 | 2020-06-30 |
| 1310 | 2020-07-07 | 48,930,450 | 0 | 11.3370 | 431,600,000 | 2020-06-30 |
| 1311 | 2020-07-06 | 48,930,450 | 0 | 11.3370 | 431,600,000 | 2020-06-30 |
| 1312 | 2020-07-03 | 48,930,450 | -34,000 | 11.3370 | 431,600,000 | 2020-06-30 |
| 1313 | 2020-07-02 | 48,964,450 | 0 | 11.3449 | 431,600,000 | 2020-06-30 |
| 1314 | 2020-06-30 | 48,964,450 | 0 | 11.3449 | 431,600,000 | 2020-06-30 |
| 1315 | 2020-06-29 | 48,964,450 | -150,000 | 11.3449 | 431,600,000 | 2020-05-31 |
| 1316 | 2020-06-26 | 49,114,450 | 34,000 | 11.3796 | 431,600,000 | 2020-05-31 |
| 1317 | 2020-06-24 | 49,080,450 | 0 | 11.3717 | 431,600,000 | 2020-05-31 |
| 1318 | 2020-06-23 | 49,080,450 | -218,000 | 11.3717 | 431,600,000 | 2020-05-31 |
| 1319 | 2020-06-22 | 49,298,450 | -94,000 | 11.4223 | 431,600,000 | 2020-05-31 |
| 1320 | 2020-06-19 | 49,392,450 | 0 | 11.4440 | 431,600,000 | 2020-05-31 |
| 1321 | 2020-06-18 | 49,392,450 | 0 | 11.4440 | 431,600,000 | 2020-05-31 |
| 1322 | 2020-06-17 | 49,392,450 | -112,000 | 11.4440 | 431,600,000 | 2020-05-31 |
| 1323 | 2020-06-16 | 49,504,450 | -24,000 | 11.4700 | 431,600,000 | 2020-05-31 |
| 1324 | 2020-06-15 | 49,528,450 | 2,000 | 11.4755 | 431,600,000 | 2020-05-31 |
| 1325 | 2020-06-12 | 49,526,450 | 48,000 | 11.4751 | 431,600,000 | 2020-05-31 |
| 1326 | 2020-06-11 | 49,478,450 | 4,000 | 11.4640 | 431,600,000 | 2020-05-31 |
| 1327 | 2020-06-10 | 49,474,450 | 50,000 | 11.4630 | 431,600,000 | 2020-05-31 |
| 1328 | 2020-06-09 | 49,424,450 | 0 | 11.4514 | 431,600,000 | 2020-05-31 |
| 1329 | 2020-06-08 | 49,424,450 | 6,000 | 11.4514 | 431,600,000 | 2020-05-31 |
| 1330 | 2020-06-05 | 49,418,450 | 86,000 | 11.4501 | 431,600,000 | 2020-05-31 |
| 1331 | 2020-06-04 | 49,332,450 | 486,000 | 11.4301 | 431,600,000 | 2020-05-31 |
| 1332 | 2020-06-03 | 48,846,450 | 2,000 | 11.3175 | 431,600,000 | 2020-05-31 |
| 1333 | 2020-06-02 | 48,844,450 | 16,000 | 11.3171 | 431,600,000 | 2020-05-31 |
| 1334 | 2020-06-01 | 48,828,450 | 512,000 | 11.3134 | 431,600,000 | 2020-05-31 |
| 1335 | 2020-05-29 | 48,316,450 | 0 | 11.1947 | 431,600,000 | 2020-04-30 |
| 1336 | 2020-05-28 | 48,316,450 | 10,000 | 11.1947 | 431,600,000 | 2020-04-30 |
| 1337 | 2020-05-27 | 48,306,450 | 0 | 11.1924 | 431,600,000 | 2020-04-30 |
| 1338 | 2020-05-26 | 48,306,450 | -32,000 | 11.1924 | 431,600,000 | 2020-04-30 |
| 1339 | 2020-05-25 | 48,338,450 | 0 | 11.1998 | 431,600,000 | 2020-04-30 |
| 1340 | 2020-05-22 | 48,338,450 | 0 | 11.1998 | 431,600,000 | 2020-04-30 |
| 1341 | 2020-05-21 | 48,338,450 | 40,000 | 11.1998 | 431,600,000 | 2020-04-30 |
| 1342 | 2020-05-20 | 48,298,450 | -46,000 | 11.1906 | 431,600,000 | 2020-04-30 |
| 1343 | 2020-05-19 | 48,344,450 | 2,000 | 11.2012 | 431,600,000 | 2020-04-30 |
| 1344 | 2020-05-18 | 48,342,450 | 2,000 | 11.2008 | 431,600,000 | 2020-04-30 |
| 1345 | 2020-05-15 | 48,340,450 | 4,000 | 11.2003 | 431,600,000 | 2020-04-30 |
| 1346 | 2020-05-14 | 48,336,450 | 4,000 | 11.1994 | 431,600,000 | 2020-04-30 |
| 1347 | 2020-05-13 | 48,332,450 | 134,000 | 11.1984 | 431,600,000 | 2020-04-30 |
| 1348 | 2020-05-12 | 48,198,450 | -18,000 | 11.1674 | 431,600,000 | 2020-04-30 |
| 1349 | 2020-05-11 | 48,216,450 | 0 | 11.1716 | 431,600,000 | 2020-04-30 |
| 1350 | 2020-05-08 | 48,216,450 | 42,000 | 11.1716 | 431,600,000 | 2020-04-30 |
| 1351 | 2020-05-07 | 48,174,450 | -22,000 | 11.1618 | 431,600,000 | 2020-04-30 |
| 1352 | 2020-05-06 | 48,196,450 | 2,000 | 11.1669 | 431,600,000 | 2020-04-30 |
| 1353 | 2020-05-05 | 48,194,450 | 0 | 11.1665 | 431,600,000 | 2020-04-30 |
| 1354 | 2020-05-04 | 48,194,450 | 0 | 11.1665 | 431,600,000 | 2020-04-30 |
| 1355 | 2020-04-29 | 48,194,450 | 0 | 11.1665 | 431,600,000 | 2020-03-31 |
| 1356 | 2020-04-28 | 48,194,450 | 0 | 11.1665 | 431,600,000 | 2020-03-31 |
| 1357 | 2020-04-27 | 48,194,450 | 0 | 11.1665 | 431,600,000 | 2020-03-31 |
| 1358 | 2020-04-24 | 48,194,450 | 0 | 11.1665 | 431,600,000 | 2020-03-31 |
| 1359 | 2020-04-23 | 48,194,450 | 0 | 11.1665 | 431,600,000 | 2020-03-31 |
| 1360 | 2020-04-22 | 48,194,450 | 0 | 11.1665 | 431,600,000 | 2020-03-31 |
| 1361 | 2020-04-21 | 48,194,450 | 8,000 | 11.1665 | 431,600,000 | 2020-03-31 |
| 1362 | 2020-04-20 | 48,186,450 | -90,000 | 11.1646 | 431,600,000 | 2020-03-31 |
| 1363 | 2020-04-17 | 48,276,450 | -22,000 | 11.1855 | 431,600,000 | 2020-03-31 |
| 1364 | 2020-04-16 | 48,298,450 | -22,000 | 11.1906 | 431,600,000 | 2020-03-31 |
| 1365 | 2020-04-15 | 48,320,450 | -2,000 | 11.1957 | 431,600,000 | 2020-03-31 |
| 1366 | 2020-04-14 | 48,322,450 | 6,000 | 11.1961 | 431,600,000 | 2020-03-31 |
| 1367 | 2020-04-09 | 48,316,450 | -4,000 | 11.1947 | 431,600,000 | 2020-03-31 |
| 1368 | 2020-04-08 | 48,320,450 | -42,000 | 11.1957 | 431,600,000 | 2020-03-31 |
| 1369 | 2020-04-07 | 48,362,450 | 0 | 11.2054 | 431,600,000 | 2020-03-31 |
| 1370 | 2020-04-06 | 48,362,450 | 0 | 11.2054 | 431,600,000 | 2020-03-31 |
| 1371 | 2020-04-03 | 48,362,450 | 0 | 11.2054 | 431,600,000 | 2020-03-31 |
| 1372 | 2020-04-02 | 48,362,450 | 0 | 11.2054 | 431,600,000 | 2020-03-31 |
| 1373 | 2020-04-01 | 48,362,450 | 4,000 | 11.2054 | 431,600,000 | 2020-03-31 |
| 1374 | 2020-03-31 | 48,358,450 | 0 | 11.2045 | 431,600,000 | 2020-03-31 |
| 1375 | 2020-03-30 | 48,358,450 | 34,000 | 11.2045 | 431,600,000 | 2020-02-29 |
| 1376 | 2020-03-27 | 48,324,450 | 22,000 | 11.1966 | 431,600,000 | 2020-02-29 |
| 1377 | 2020-03-26 | 48,302,450 | -2,000 | 11.1915 | 431,600,000 | 2020-02-29 |
| 1378 | 2020-03-25 | 48,304,450 | 44,000 | 11.1919 | 431,600,000 | 2020-02-29 |
| 1379 | 2020-03-24 | 48,260,450 | -16,000 | 11.1818 | 431,600,000 | 2020-02-29 |
| 1380 | 2020-03-23 | 48,276,450 | -94,000 | 11.1855 | 431,600,000 | 2020-02-29 |
| 1381 | 2020-03-20 | 48,370,450 | 0 | 11.2072 | 431,600,000 | 2020-02-29 |
| 1382 | 2020-03-19 | 48,370,450 | -20,000 | 11.2072 | 431,600,000 | 2020-02-29 |
| 1383 | 2020-03-18 | 48,390,450 | 142,000 | 11.2119 | 431,600,000 | 2020-02-29 |
| 1384 | 2020-03-17 | 48,248,450 | 124,000 | 11.1790 | 431,600,000 | 2020-02-29 |
| 1385 | 2020-03-16 | 48,124,450 | -22,000 | 11.1502 | 431,600,000 | 2020-02-29 |
| 1386 | 2020-03-13 | 48,146,450 | -10,000 | 11.1553 | 431,600,000 | 2020-02-29 |
| 1387 | 2020-03-12 | 48,156,450 | 4,000 | 11.1577 | 431,600,000 | 2020-02-29 |
| 1388 | 2020-03-11 | 48,152,450 | 34,000 | 11.1567 | 431,600,000 | 2020-02-29 |
| 1389 | 2020-03-10 | 48,118,450 | 2,000 | 11.1489 | 431,600,000 | 2020-02-29 |
| 1390 | 2020-03-09 | 48,116,450 | 22,000 | 11.1484 | 431,600,000 | 2020-02-29 |
| 1391 | 2020-03-06 | 48,094,450 | 18,000 | 11.1433 | 431,600,000 | 2020-02-29 |
| 1392 | 2020-03-05 | 48,076,450 | 4,000 | 11.1391 | 431,600,000 | 2020-02-29 |
| 1393 | 2020-03-04 | 48,072,450 | -82,000 | 11.1382 | 431,600,000 | 2020-02-29 |
| 1394 | 2020-03-03 | 48,154,450 | 2,000 | 11.1572 | 431,600,000 | 2020-02-29 |
| 1395 | 2020-03-02 | 48,152,450 | 0 | 11.1567 | 431,600,000 | 2020-02-29 |
| 1396 | 2020-02-28 | 48,152,450 | 450 | 11.1567 | 431,600,000 | 2020-01-31 |
| 1397 | 2020-02-27 | 48,152,000 | -78,000 | 11.1566 | 431,600,000 | 2020-01-31 |
| 1398 | 2020-02-26 | 48,230,000 | -128,000 | 11.1747 | 431,600,000 | 2020-01-31 |
| 1399 | 2020-02-25 | 48,358,000 | -12,000 | 11.2044 | 431,600,000 | 2020-01-31 |
| 1400 | 2020-02-24 | 48,370,000 | 0 | 11.2071 | 431,600,000 | 2020-01-31 |
| 1401 | 2020-02-21 | 48,370,000 | -18,000 | 11.2071 | 431,600,000 | 2020-01-31 |
| 1402 | 2020-02-20 | 48,388,000 | 0 | 11.2113 | 431,600,000 | 2020-01-31 |
| 1403 | 2020-02-19 | 48,388,000 | -62,000 | 11.2113 | 431,600,000 | 2020-01-31 |
| 1404 | 2020-02-18 | 48,450,000 | 2,000 | 11.2257 | 431,600,000 | 2020-01-31 |
| 1405 | 2020-02-17 | 48,448,000 | 0 | 11.2252 | 431,600,000 | 2020-01-31 |
| 1406 | 2020-02-14 | 48,448,000 | -20,000 | 11.2252 | 431,600,000 | 2020-01-31 |
| 1407 | 2020-02-13 | 48,468,000 | 12,000 | 11.2298 | 431,600,000 | 2020-01-31 |
| 1408 | 2020-02-12 | 48,456,000 | 0 | 11.2271 | 431,600,000 | 2020-01-31 |
| 1409 | 2020-02-11 | 48,456,000 | 10,000 | 11.2271 | 431,600,000 | 2020-01-31 |
| 1410 | 2020-02-10 | 48,446,000 | -68,000 | 11.2247 | 431,600,000 | 2020-01-31 |
| 1411 | 2020-02-07 | 48,514,000 | 4,000 | 11.2405 | 431,600,000 | 2020-01-31 |
| 1412 | 2020-02-06 | 48,510,000 | 2,000 | 11.2396 | 431,600,000 | 2020-01-31 |
| 1413 | 2020-02-05 | 48,508,000 | 22,000 | 11.2391 | 431,600,000 | 2020-01-31 |
| 1414 | 2020-02-04 | 48,486,000 | 32,000 | 11.2340 | 431,600,000 | 2020-01-31 |
| 1415 | 2020-02-03 | 48,454,000 | 8,000 | 11.2266 | 431,600,000 | 2020-01-31 |
| 1416 | 2020-01-31 | 48,446,000 | 18,000 | 11.2247 | 431,600,000 | 2020-01-31 |
| 1417 | 2020-01-30 | 48,428,000 | 106,000 | 11.2206 | 431,600,000 | 2019-12-31 |
| 1418 | 2020-01-29 | 48,322,000 | 0 | 11.1960 | 431,600,000 | 2019-12-31 |
| 1419 | 2020-01-24 | 48,322,000 | 0 | 11.1960 | 431,600,000 | 2019-12-31 |
| 1420 | 2020-01-23 | 48,322,000 | 32,000 | 11.1960 | 431,600,000 | 2019-12-31 |
| 1421 | 2020-01-22 | 48,290,000 | -54,000 | 11.1886 | 431,600,000 | 2019-12-31 |
| 1422 | 2020-01-21 | 48,344,000 | 44,000 | 11.2011 | 431,600,000 | 2019-12-31 |
| 1423 | 2020-01-20 | 48,300,000 | 4,000 | 11.1909 | 431,600,000 | 2019-12-31 |
| 1424 | 2020-01-17 | 48,296,000 | -20,000 | 11.1900 | 431,600,000 | 2019-12-31 |
| 1425 | 2020-01-16 | 48,316,000 | 16,000 | 11.1946 | 431,600,000 | 2019-12-31 |
| 1426 | 2020-01-15 | 48,300,000 | -24,000 | 11.1909 | 431,600,000 | 2019-12-31 |
| 1427 | 2020-01-14 | 48,324,000 | 4,000 | 11.1965 | 431,600,000 | 2019-12-31 |
| 1428 | 2020-01-13 | 48,320,000 | 0 | 11.1956 | 431,600,000 | 2019-12-31 |
| 1429 | 2020-01-10 | 48,320,000 | 2,000 | 11.1956 | 431,600,000 | 2019-12-31 |
| 1430 | 2020-01-09 | 48,318,000 | 0 | 11.1951 | 431,600,000 | 2019-12-31 |
| 1431 | 2020-01-08 | 48,318,000 | 6,000 | 11.1951 | 431,600,000 | 2019-12-31 |
| 1432 | 2020-01-07 | 48,312,000 | 4,000 | 11.1937 | 431,600,000 | 2019-12-31 |
| 1433 | 2020-01-06 | 48,308,000 | -8,000 | 11.1928 | 431,600,000 | 2019-12-31 |
| 1434 | 2020-01-03 | 48,316,000 | -42,000 | 11.1946 | 431,600,000 | 2019-12-31 |
| 1435 | 2020-01-02 | 48,358,000 | -58,000 | 11.2044 | 431,600,000 | 2019-12-31 |
| 1436 | 2019-12-31 | 48,416,000 | 0 | 11.2178 | 431,600,000 | 2019-12-31 |
| 1437 | 2019-12-30 | 48,416,000 | 0 | 11.2178 | 431,600,000 | 2019-11-30 |
| 1438 | 2019-12-27 | 48,416,000 | 56,000 | 11.2178 | 431,600,000 | 2019-11-30 |
| 1439 | 2019-12-24 | 48,360,000 | 0 | 11.2048 | 431,600,000 | 2019-11-30 |
| 1440 | 2019-12-23 | 48,360,000 | 22,000 | 11.2048 | 431,600,000 | 2019-11-30 |
| 1441 | 2019-12-20 | 48,338,000 | 0 | 11.1997 | 431,600,000 | 2019-11-30 |
| 1442 | 2019-12-19 | 48,338,000 | 38,000 | 11.1997 | 431,600,000 | 2019-11-30 |
| 1443 | 2019-12-18 | 48,300,000 | 36,000 | 11.1909 | 431,600,000 | 2019-11-30 |
| 1444 | 2019-12-17 | 48,264,000 | -36,130 | 11.1826 | 431,600,000 | 2019-11-30 |
| 1445 | 2019-12-16 | 48,300,130 | 0 | 11.1909 | 431,600,000 | 2019-11-30 |
| 1446 | 2019-12-13 | 48,300,130 | 0 | 11.1909 | 431,600,000 | 2019-11-30 |
| 1447 | 2019-12-12 | 48,300,130 | -174,000 | 11.1909 | 431,600,000 | 2019-11-30 |
| 1448 | 2019-12-11 | 48,474,130 | 0 | 11.2313 | 431,600,000 | 2019-11-30 |
| 1449 | 2019-12-10 | 48,474,130 | 20,000 | 11.2313 | 431,600,000 | 2019-11-30 |
| 1450 | 2019-12-09 | 48,454,130 | 52,000 | 11.2266 | 431,600,000 | 2019-11-30 |
| 1451 | 2019-12-06 | 48,402,130 | -801,800 | 11.2146 | 431,600,000 | 2019-11-30 |
| 1452 | 2019-12-05 | 49,203,930 | 12,000 | 11.4004 | 431,600,000 | 2019-11-30 |
| 1453 | 2019-12-04 | 49,191,930 | -105,000 | 11.3976 | 431,600,000 | 2019-11-30 |
| 1454 | 2019-12-03 | 49,296,930 | 136,000 | 11.4219 | 431,600,000 | 2019-11-30 |
| 1455 | 2019-12-02 | 49,160,930 | 60,000 | 11.3904 | 431,600,000 | 2019-11-30 |
| 1456 | 2019-11-29 | 49,100,930 | -12,000 | 11.3765 | 431,600,000 | 2019-10-31 |
| 1457 | 2019-11-28 | 49,112,930 | 8,000 | 11.3793 | 431,600,000 | 2019-10-31 |
| 1458 | 2019-11-27 | 49,104,930 | 332,000 | 11.3774 | 431,600,000 | 2019-10-31 |
| 1459 | 2019-11-26 | 48,772,930 | 138,000 | 11.3005 | 431,600,000 | 2019-10-31 |
| 1460 | 2019-11-25 | 48,634,930 | 30,000 | 11.2685 | 431,600,000 | 2019-10-31 |
| 1461 | 2019-11-22 | 48,604,930 | -22,000 | 11.2616 | 431,600,000 | 2019-10-31 |
| 1462 | 2019-11-21 | 48,626,930 | -8,000 | 11.2667 | 431,600,000 | 2019-10-31 |
| 1463 | 2019-11-20 | 48,634,930 | 368,000 | 11.2685 | 431,600,000 | 2019-10-31 |
| 1464 | 2019-11-19 | 48,266,930 | 14,000 | 11.1833 | 431,600,000 | 2019-10-31 |
| 1465 | 2019-11-18 | 48,252,930 | 348,000 | 11.1800 | 431,600,000 | 2019-10-31 |
| 1466 | 2019-11-15 | 47,904,930 | 30,000 | 11.0994 | 431,600,000 | 2019-10-31 |
| 1467 | 2019-11-14 | 47,874,930 | 302,000 | 11.0924 | 431,600,000 | 2019-10-31 |
| 1468 | 2019-11-13 | 47,572,930 | -22,000 | 11.0225 | 431,600,000 | 2019-10-31 |
| 1469 | 2019-11-12 | 47,594,930 | -10,000 | 11.0276 | 431,600,000 | 2019-10-31 |
| 1470 | 2019-11-11 | 47,604,930 | 0 | 11.0299 | 431,600,000 | 2019-10-31 |
| 1471 | 2019-11-08 | 47,604,930 | 0 | 11.0299 | 431,600,000 | 2019-10-31 |
| 1472 | 2019-11-07 | 47,604,930 | 0 | 11.0299 | 431,600,000 | 2019-10-31 |
| 1473 | 2019-11-06 | 47,604,930 | 10,000 | 11.0299 | 431,600,000 | 2019-10-31 |
| 1474 | 2019-11-05 | 47,594,930 | 0 | 11.0276 | 431,600,000 | 2019-10-31 |
| 1475 | 2019-11-04 | 47,594,930 | 0 | 11.0276 | 431,600,000 | 2019-10-31 |
| 1476 | 2019-11-01 | 47,594,930 | 0 | 11.0276 | 431,600,000 | 2019-10-31 |
| 1477 | 2019-10-31 | 47,594,930 | 12,000 | 11.0276 | 431,600,000 | 2019-10-31 |
| 1478 | 2019-10-30 | 47,582,930 | -82,000 | 11.0248 | 431,600,000 | 2019-09-30 |
| 1479 | 2019-10-29 | 47,664,930 | 973,800 | 11.0438 | 431,600,000 | 2019-09-30 |
| 1480 | 2019-10-28 | 46,691,130 | -300,000 | 10.8181 | 431,600,000 | 2019-09-30 |
| 1481 | 2019-10-25 | 46,991,130 | 0 | 10.8877 | 431,600,000 | 2019-09-30 |
| 1482 | 2019-10-24 | 46,991,130 | 2,000 | 10.8877 | 431,600,000 | 2019-09-30 |
| 1483 | 2019-10-23 | 46,989,130 | 256,000 | 10.8872 | 431,600,000 | 2019-09-30 |
| 1484 | 2019-10-22 | 46,733,130 | 2,000 | 10.8279 | 431,600,000 | 2019-09-30 |
| 1485 | 2019-10-21 | 46,731,130 | 10,000 | 10.8274 | 431,600,000 | 2019-09-30 |
| 1486 | 2019-10-18 | 46,721,130 | -20,000 | 10.8251 | 431,600,000 | 2019-09-30 |
| 1487 | 2019-10-17 | 46,741,130 | 0 | 10.8297 | 431,600,000 | 2019-09-30 |
| 1488 | 2019-10-16 | 46,741,130 | -2,000 | 10.8297 | 431,600,000 | 2019-09-30 |
| 1489 | 2019-10-15 | 46,743,130 | -23,000 | 10.8302 | 431,600,000 | 2019-09-30 |
| 1490 | 2019-10-14 | 46,766,130 | 0 | 10.8355 | 431,600,000 | 2019-09-30 |
| 1491 | 2019-10-11 | 46,766,130 | -10,000 | 10.8355 | 431,600,000 | 2019-09-30 |
| 1492 | 2019-10-10 | 46,776,130 | 0 | 10.8378 | 431,600,000 | 2019-09-30 |
| 1493 | 2019-10-09 | 46,776,130 | 2,000 | 10.8378 | 431,600,000 | 2019-09-30 |
| 1494 | 2019-10-08 | 46,774,130 | 0 | 10.8374 | 431,600,000 | 2019-09-30 |
| 1495 | 2019-10-04 | 46,774,130 | 0 | 10.8374 | 431,600,000 | 2019-09-30 |
| 1496 | 2019-10-03 | 46,774,130 | 2,000 | 10.8374 | 431,600,000 | 2019-09-30 |
| 1497 | 2019-10-02 | 46,772,130 | 14,000 | 10.8369 | 431,600,000 | 2019-09-30 |
| 1498 | 2019-09-30 | 46,758,130 | 0 | 10.8337 | 431,600,000 | 2019-09-30 |
| 1499 | 2019-09-27 | 46,758,130 | 0 | 10.8337 | 431,600,000 | 2019-08-31 |
| 1500 | 2019-09-26 | 46,758,130 | -1,000 | 10.8337 | 431,600,000 | 2019-08-31 |
| 1501 | 2019-09-25 | 46,759,130 | 4,000 | 10.8339 | 431,600,000 | 2019-08-31 |
| 1502 | 2019-09-24 | 46,755,130 | 18,000 | 10.8330 | 431,600,000 | 2019-08-31 |
| 1503 | 2019-09-23 | 46,737,130 | 0 | 10.8288 | 431,600,000 | 2019-08-31 |
| 1504 | 2019-09-20 | 46,737,130 | 0 | 10.8288 | 431,600,000 | 2019-08-31 |
| 1505 | 2019-09-19 | 46,737,130 | 0 | 10.8288 | 431,600,000 | 2019-08-31 |
| 1506 | 2019-09-18 | 46,737,130 | 10,000 | 10.8288 | 431,600,000 | 2019-08-31 |
| 1507 | 2019-09-17 | 46,727,130 | 20,000 | 10.8265 | 431,600,000 | 2019-08-31 |
| 1508 | 2019-09-16 | 46,707,130 | -224,000 | 10.8219 | 431,600,000 | 2019-08-31 |
| 1509 | 2019-09-13 | 46,931,130 | 0 | 10.8738 | 431,600,000 | 2019-08-31 |
| 1510 | 2019-09-12 | 46,931,130 | 0 | 10.8738 | 431,600,000 | 2019-08-31 |
| 1511 | 2019-09-11 | 46,931,130 | -2,000 | 10.8738 | 431,600,000 | 2019-08-31 |
| 1512 | 2019-09-10 | 46,933,130 | 160,000 | 10.8742 | 431,600,000 | 2019-08-31 |
| 1513 | 2019-09-09 | 46,773,130 | -12,000 | 10.8371 | 431,600,000 | 2019-08-31 |
| 1514 | 2019-09-06 | 46,785,130 | 24,000 | 10.8399 | 431,600,000 | 2019-08-31 |
| 1515 | 2019-09-05 | 46,761,130 | 58,000 | 10.8344 | 431,600,000 | 2019-08-31 |
| 1516 | 2019-09-04 | 46,703,130 | 220,000 | 10.8209 | 431,600,000 | 2019-08-31 |
| 1517 | 2019-09-03 | 46,483,130 | 168,000 | 10.7700 | 431,600,000 | 2019-08-31 |
| 1518 | 2019-09-02 | 46,315,130 | 2,000 | 10.7310 | 431,600,000 | 2019-08-31 |
| 1519 | 2019-08-30 | 46,313,130 | 30,000 | 10.7306 | 431,600,000 | 2019-07-31 |
| 1520 | 2019-08-29 | 46,283,130 | 10,000 | 10.7236 | 431,600,000 | 2019-07-31 |
| 1521 | 2019-08-28 | 46,273,130 | 0 | 10.7213 | 431,600,000 | 2019-07-31 |
| 1522 | 2019-08-27 | 46,273,130 | -48,000 | 10.7213 | 431,600,000 | 2019-07-31 |
| 1523 | 2019-08-26 | 46,321,130 | 20,000 | 10.7324 | 431,600,000 | 2019-07-31 |
| 1524 | 2019-08-23 | 46,301,130 | -22,000 | 10.7278 | 431,600,000 | 2019-07-31 |
| 1525 | 2019-08-22 | 46,323,130 | -6,000 | 10.7329 | 431,600,000 | 2019-07-31 |
| 1526 | 2019-08-21 | 46,329,130 | 28,000 | 10.7343 | 431,600,000 | 2019-07-31 |
| 1527 | 2019-08-20 | 46,301,130 | 10,000 | 10.7278 | 431,600,000 | 2019-07-31 |
| 1528 | 2019-08-19 | 46,291,130 | -68,000 | 10.7255 | 431,600,000 | 2019-07-31 |
| 1529 | 2019-08-16 | 46,359,130 | 0 | 10.7412 | 431,600,000 | 2019-07-31 |
| 1530 | 2019-08-15 | 46,359,130 | 4,000 | 10.7412 | 431,600,000 | 2019-07-31 |
| 1531 | 2019-08-14 | 46,355,130 | 46,000 | 10.7403 | 431,600,000 | 2019-07-31 |
| 1532 | 2019-08-13 | 46,309,130 | 356,000 | 10.7296 | 431,600,000 | 2019-07-31 |
| 1533 | 2019-08-12 | 45,953,130 | 22,000 | 10.6472 | 431,600,000 | 2019-07-31 |
| 1534 | 2019-08-09 | 45,931,130 | -757,800 | 10.6421 | 431,600,000 | 2019-07-31 |
| 1535 | 2019-08-08 | 46,688,930 | 68,000 | 10.8176 | 431,600,000 | 2019-07-31 |
| 1536 | 2019-08-07 | 46,620,930 | 32,000 | 10.8019 | 431,600,000 | 2019-07-31 |
| 1537 | 2019-08-06 | 46,588,930 | 128,000 | 10.7945 | 431,600,000 | 2019-07-31 |
| 1538 | 2019-08-05 | 46,460,930 | -20,000 | 10.7648 | 431,600,000 | 2019-07-31 |
| 1539 | 2019-08-02 | 46,480,930 | -2,000 | 10.7694 | 431,600,000 | 2019-07-31 |
| 1540 | 2019-08-01 | 46,482,930 | -28,000 | 10.7699 | 431,600,000 | 2019-07-31 |
| 1541 | 2019-07-31 | 46,510,930 | 28,000 | 10.7764 | 431,600,000 | 2019-07-31 |
| 1542 | 2019-07-30 | 46,482,930 | 40,000 | 10.7699 | 431,600,000 | 2019-06-30 |
| 1543 | 2019-07-29 | 46,442,930 | -23,000 | 10.7606 | 431,600,000 | 2019-06-30 |
| 1544 | 2019-07-26 | 46,465,930 | 60,000 | 10.7660 | 431,600,000 | 2019-06-30 |
| 1545 | 2019-07-25 | 46,405,930 | -62,000 | 10.7521 | 431,600,000 | 2019-06-30 |
| 1546 | 2019-07-24 | 46,467,930 | 10,000 | 10.7664 | 431,600,000 | 2019-06-30 |
| 1547 | 2019-07-23 | 46,457,930 | 120,000 | 10.7641 | 431,600,000 | 2019-06-30 |
| 1548 | 2019-07-22 | 46,337,930 | -48,000 | 10.7363 | 431,600,000 | 2019-06-30 |
| 1549 | 2019-07-19 | 46,385,930 | 38,000 | 10.7474 | 431,600,000 | 2019-06-30 |
| 1550 | 2019-07-18 | 46,347,930 | 64,000 | 10.7386 | 431,600,000 | 2019-06-30 |
| 1551 | 2019-07-17 | 46,283,930 | 321,800 | 10.7238 | 431,600,000 | 2019-06-30 |
| 1552 | 2019-07-16 | 45,962,130 | -50,000 | 10.6492 | 431,600,000 | 2019-06-30 |
| 1553 | 2019-07-15 | 46,012,130 | 42,000 | 10.6608 | 431,600,000 | 2019-06-30 |
| 1554 | 2019-07-12 | 45,970,130 | -1,076,000 | 10.6511 | 431,600,000 | 2019-06-30 |
| 1555 | 2019-07-11 | 47,046,130 | 0 | 10.9004 | 431,600,000 | 2019-06-30 |
| 1556 | 2019-07-10 | 47,046,130 | 20,000 | 10.9004 | 431,600,000 | 2019-06-30 |
| 1557 | 2019-07-09 | 47,026,130 | -42,000 | 10.8958 | 431,600,000 | 2019-06-30 |
| 1558 | 2019-07-08 | 47,068,130 | -2,000 | 10.9055 | 431,600,000 | 2019-06-30 |
| 1559 | 2019-07-05 | 47,070,130 | -74,000 | 10.9060 | 431,600,000 | 2019-06-30 |
| 1560 | 2019-07-04 | 47,144,130 | -132,000 | 10.9231 | 431,600,000 | 2019-06-30 |
| 1561 | 2019-07-03 | 47,276,130 | 6,000 | 10.9537 | 431,600,000 | 2019-06-30 |
| 1562 | 2019-07-02 | 47,270,130 | 26,000 | 10.9523 | 431,600,000 | 2019-06-30 |
| 1563 | 2019-06-28 | 47,244,130 | -10,000 | 10.9463 | 431,600,000 | 2019-05-31 |
| 1564 | 2019-06-27 | 47,254,130 | 716,000 | 10.9486 | 431,600,000 | 2019-05-31 |
| 1565 | 2019-06-26 | 46,538,130 | -64,000 | 10.7827 | 431,600,000 | 2019-05-31 |
| 1566 | 2019-06-25 | 46,602,130 | -34,000 | 10.7975 | 431,600,000 | 2019-05-31 |
| 1567 | 2019-06-24 | 46,636,130 | -30,000 | 10.8054 | 431,600,000 | 2019-05-31 |
| 1568 | 2019-06-21 | 46,666,130 | -102,000 | 10.8124 | 431,600,000 | 2019-05-31 |
| 1569 | 2019-06-20 | 46,768,130 | 0 | 10.8360 | 431,600,000 | 2019-05-31 |
| 1570 | 2019-06-19 | 46,768,130 | 42,000 | 10.8360 | 431,600,000 | 2019-05-31 |
| 1571 | 2019-06-18 | 46,726,130 | -140,000 | 10.8263 | 431,600,000 | 2019-05-31 |
| 1572 | 2019-06-17 | 46,866,130 | -292,000 | 10.8587 | 431,600,000 | 2019-05-31 |
| 1573 | 2019-06-14 | 47,158,130 | -178,000 | 10.9264 | 431,600,000 | 2019-05-31 |
| 1574 | 2019-06-13 | 47,336,130 | 20,000 | 10.9676 | 431,600,000 | 2019-05-31 |
| 1575 | 2019-06-12 | 47,316,130 | 12,000 | 10.9630 | 431,600,000 | 2019-05-31 |
| 1576 | 2019-06-11 | 47,304,130 | 0 | 10.9602 | 431,600,000 | 2019-05-31 |
| 1577 | 2019-06-10 | 47,304,130 | -38,000 | 10.9602 | 431,600,000 | 2019-05-31 |
| 1578 | 2019-06-06 | 47,342,130 | -32,000 | 10.9690 | 431,600,000 | 2019-05-31 |
| 1579 | 2019-06-05 | 47,374,130 | -10,000 | 10.9764 | 431,600,000 | 2019-05-31 |
| 1580 | 2019-06-04 | 47,384,130 | 0 | 10.9787 | 431,600,000 | 2019-05-31 |
| 1581 | 2019-06-03 | 47,384,130 | 26,000 | 10.9787 | 431,600,000 | 2019-05-31 |
| 1582 | 2019-05-31 | 47,358,130 | 2,000 | 10.9727 | 431,600,000 | 2019-05-31 |
| 1583 | 2019-05-30 | 47,356,130 | -20,000 | 10.9722 | 431,600,000 | 2019-04-30 |
| 1584 | 2019-05-29 | 47,376,130 | 8,000 | 10.9769 | 431,600,000 | 2019-04-30 |
| 1585 | 2019-05-28 | 47,368,130 | -88,000 | 10.9750 | 431,600,000 | 2019-04-30 |
| 1586 | 2019-05-27 | 47,456,130 | -64,000 | 10.9954 | 431,600,000 | 2019-04-30 |
| 1587 | 2019-05-24 | 47,520,130 | 0 | 11.0102 | 431,600,000 | 2019-04-30 |
| 1588 | 2019-05-23 | 47,520,130 | -52,000 | 11.0102 | 431,600,000 | 2019-04-30 |
| 1589 | 2019-05-22 | 47,572,130 | -12,000 | 11.0223 | 431,600,000 | 2019-04-30 |
| 1590 | 2019-05-21 | 47,584,130 | -28,000 | 11.0251 | 431,600,000 | 2019-04-30 |
| 1591 | 2019-05-20 | 47,612,130 | 0 | 11.0315 | 431,600,000 | 2019-04-30 |
| 1592 | 2019-05-17 | 47,612,130 | 864,000 | 11.0315 | 431,600,000 | 2019-04-30 |
| 1593 | 2019-05-16 | 46,748,130 | -48,000 | 10.8314 | 431,600,000 | 2019-04-30 |
| 1594 | 2019-05-15 | 46,796,130 | 0 | 10.8425 | 431,600,000 | 2019-04-30 |
| 1595 | 2019-05-14 | 46,796,130 | 58,000 | 10.8425 | 431,600,000 | 2019-04-30 |
| 1596 | 2019-05-10 | 46,738,130 | 22,000 | 10.8290 | 431,600,000 | 2019-04-30 |
| 1597 | 2019-05-09 | 46,716,130 | -44,000 | 10.8239 | 431,600,000 | 2019-04-30 |
| 1598 | 2019-05-08 | 46,760,130 | -168,000 | 10.8341 | 431,600,000 | 2019-04-30 |
| 1599 | 2019-05-07 | 46,928,130 | 20,000 | 10.8731 | 431,600,000 | 2019-04-30 |
| 1600 | 2019-05-06 | 46,908,130 | -44,000 | 10.8684 | 431,600,000 | 2019-04-30 |
| 1601 | 2019-05-03 | 46,952,130 | 0 | 10.8786 | 431,600,000 | 2019-04-30 |
| 1602 | 2019-05-02 | 46,952,130 | -138,000 | 10.8786 | 431,600,000 | 2019-04-30 |
| 1603 | 2019-04-30 | 47,090,130 | 0 | 10.9106 | 431,600,000 | 2019-04-30 |
| 1604 | 2019-04-29 | 47,090,130 | -88,000 | 10.9106 | 431,600,000 | 2019-03-31 |
| 1605 | 2019-04-26 | 47,178,130 | -12,000 | 10.9310 | 431,600,000 | 2019-03-31 |
| 1606 | 2019-04-25 | 47,190,130 | 0 | 10.9338 | 431,600,000 | 2019-03-31 |
| 1607 | 2019-04-24 | 47,190,130 | 16,000 | 10.9338 | 431,600,000 | 2019-03-31 |
| 1608 | 2019-04-23 | 47,174,130 | 104,000 | 10.9301 | 431,600,000 | 2019-03-31 |
| 1609 | 2019-04-18 | 47,070,130 | 14,000 | 10.9060 | 431,600,000 | 2019-03-31 |
| 1610 | 2019-04-17 | 47,056,130 | -42,000 | 10.9027 | 431,600,000 | 2019-03-31 |
| 1611 | 2019-04-16 | 47,098,130 | 68,000 | 10.9124 | 431,600,000 | 2019-03-31 |
| 1612 | 2019-04-15 | 47,030,130 | 12,100 | 10.8967 | 431,600,000 | 2019-03-31 |
| 1613 | 2019-04-12 | 47,018,030 | -96,100 | 10.8939 | 431,600,000 | 2019-03-31 |
| 1614 | 2019-04-11 | 47,114,130 | -134,000 | 10.9162 | 431,600,000 | 2019-03-31 |
| 1615 | 2019-04-10 | 47,248,130 | -96,000 | 10.9472 | 431,600,000 | 2019-03-31 |
| 1616 | 2019-04-09 | 47,344,130 | -40,000 | 10.9694 | 431,600,000 | 2019-03-31 |
| 1617 | 2019-04-08 | 47,384,130 | -84,000 | 10.9787 | 431,600,000 | 2019-03-31 |
| 1618 | 2019-04-04 | 47,468,130 | 42,000 | 10.9982 | 431,600,000 | 2019-03-31 |
| 1619 | 2019-04-03 | 47,426,130 | -44,000 | 10.9884 | 431,600,000 | 2019-03-31 |
| 1620 | 2019-04-02 | 47,470,130 | -26,000 | 10.9986 | 431,600,000 | 2019-03-31 |
| 1621 | 2019-04-01 | 47,496,130 | -46,000 | 11.0047 | 431,600,000 | 2019-03-31 |
| 1622 | 2019-03-29 | 47,542,130 | 46,450 | 11.0153 | 431,600,000 | 2019-02-28 |
| 1623 | 2019-03-28 | 47,495,680 | -48,000 | 11.0046 | 431,600,000 | 2019-02-28 |
| 1624 | 2019-03-27 | 47,543,680 | -72,000 | 11.0157 | 431,600,000 | 2019-02-28 |
| 1625 | 2019-03-26 | 47,615,680 | -24,000 | 11.0324 | 431,600,000 | 2019-02-28 |
| 1626 | 2019-03-25 | 47,639,680 | 6,000 | 11.0379 | 431,600,000 | 2019-02-28 |
| 1627 | 2019-03-22 | 47,633,680 | 320,000 | 11.0365 | 431,600,000 | 2019-02-28 |
| 1628 | 2019-03-21 | 47,313,680 | 84,000 | 10.9624 | 431,600,000 | 2019-02-28 |
| 1629 | 2019-03-20 | 47,229,680 | -20,000 | 10.9429 | 431,600,000 | 2019-02-28 |
| 1630 | 2019-03-19 | 47,249,680 | -90,000 | 10.9476 | 431,600,000 | 2019-02-28 |
| 1631 | 2019-03-18 | 47,339,680 | 170,130 | 10.9684 | 431,600,000 | 2019-02-28 |
| 1632 | 2019-03-15 | 47,169,550 | 254,000 | 10.9290 | 431,600,000 | 2019-02-28 |
| 1633 | 2019-03-14 | 46,915,550 | 328,000 | 10.8701 | 431,600,000 | 2019-02-28 |
| 1634 | 2019-03-13 | 46,587,550 | -92,000 | 10.7941 | 431,600,000 | 2019-02-28 |
| 1635 | 2019-03-12 | 46,679,550 | 0 | 10.8155 | 431,600,000 | 2019-02-28 |
| 1636 | 2019-03-11 | 46,679,550 | 0 | 10.8155 | 431,600,000 | 2019-02-28 |
| 1637 | 2019-03-08 | 46,679,550 | -88,000 | 10.8155 | 431,600,000 | 2019-02-28 |
| 1638 | 2019-03-07 | 46,767,550 | -1,128,000 | 10.8359 | 431,600,000 | 2019-02-28 |
| 1639 | 2019-03-06 | 47,895,550 | 0 | 11.0972 | 431,600,000 | 2019-02-28 |
| 1640 | 2019-03-05 | 47,895,550 | -36,000 | 11.0972 | 431,600,000 | 2019-02-28 |
| 1641 | 2019-03-04 | 47,931,550 | 0 | 11.1055 | 431,600,000 | 2019-02-28 |
| 1642 | 2019-03-01 | 47,931,550 | -186,000 | 11.1055 | 431,600,000 | 2019-02-28 |
| 1643 | 2019-02-28 | 48,117,550 | 0 | 11.1486 | 431,600,000 | 2019-02-28 |
| 1644 | 2019-02-27 | 48,117,550 | -34,000 | 11.1486 | 431,600,000 | 2019-01-31 |
| 1645 | 2019-02-26 | 48,151,550 | -40,000 | 11.1565 | 431,600,000 | 2019-01-31 |
| 1646 | 2019-02-25 | 48,191,550 | 0 | 11.1658 | 431,600,000 | 2019-01-31 |
| 1647 | 2019-02-22 | 48,191,550 | -18,000 | 11.1658 | 431,600,000 | 2019-01-31 |
| 1648 | 2019-02-21 | 48,209,550 | -18,000 | 11.1700 | 431,600,000 | 2019-01-31 |
| 1649 | 2019-02-20 | 48,227,550 | 100,000 | 11.1741 | 431,600,000 | 2019-01-31 |
| 1650 | 2019-02-19 | 48,127,550 | 4,000 | 11.1510 | 431,600,000 | 2019-01-31 |
| 1651 | 2019-02-18 | 48,123,550 | -162,000 | 11.1500 | 431,600,000 | 2019-01-31 |
| 1652 | 2019-02-15 | 48,285,550 | -18,000 | 11.1876 | 431,600,000 | 2019-01-31 |
| 1653 | 2019-02-14 | 48,303,550 | 152,000 | 11.1917 | 431,600,000 | 2019-01-31 |
| 1654 | 2019-02-13 | 48,151,550 | -2,000 | 11.1565 | 431,600,000 | 2019-01-31 |
| 1655 | 2019-02-12 | 48,153,550 | 0 | 11.1570 | 431,600,000 | 2019-01-31 |
| 1656 | 2019-02-11 | 48,153,550 | -160,000 | 11.1570 | 431,600,000 | 2019-01-31 |
| 1657 | 2019-02-08 | 48,313,550 | -148,000 | 11.1941 | 431,600,000 | 2019-01-31 |
| 1658 | 2019-02-04 | 48,461,550 | 0 | 11.2283 | 431,600,000 | 2019-01-31 |
| 1659 | 2019-02-01 | 48,461,550 | 0 | 11.2283 | 431,600,000 | 2019-01-31 |
| 1660 | 2019-01-31 | 48,461,550 | 0 | 11.2283 | 431,600,000 | 2019-01-31 |
| 1661 | 2019-01-30 | 48,461,550 | -28,000 | 11.2283 | 431,600,000 | 2018-12-31 |
| 1662 | 2019-01-29 | 48,489,550 | -78,000 | 11.2348 | 431,600,000 | 2018-12-31 |
| 1663 | 2019-01-28 | 48,567,550 | -168,000 | 11.2529 | 431,600,000 | 2018-12-31 |
| 1664 | 2019-01-25 | 48,735,550 | -2,502,000 | 11.2918 | 431,600,000 | 2018-12-31 |
| 1665 | 2019-01-24 | 51,237,550 | -758,000 | 11.8715 | 431,600,000 | 2018-12-31 |
| 1666 | 2019-01-23 | 51,995,550 | -712,000 | 12.0472 | 431,600,000 | 2018-12-31 |
| 1667 | 2019-01-22 | 52,707,550 | -1,836,000 | 12.2121 | 431,600,000 | 2018-12-31 |
| 1668 | 2019-01-21 | 54,543,550 | -1,452,000 | 12.6375 | 431,600,000 | 2018-12-31 |
| 1669 | 2019-01-18 | 55,995,550 | -1,108,000 | 12.9739 | 431,600,000 | 2018-12-31 |
| 1670 | 2019-01-17 | 57,103,550 | -354,000 | 13.2307 | 431,600,000 | 2018-12-31 |
| 1671 | 2019-01-16 | 57,457,550 | -1,150,000 | 13.3127 | 431,600,000 | 2018-12-31 |
| 1672 | 2019-01-15 | 58,607,550 | -3,892,000 | 13.5791 | 431,600,000 | 2018-12-31 |
| 1673 | 2019-01-14 | 62,499,550 | -232,000 | 14.4809 | 431,600,000 | 2018-12-31 |
| 1674 | 2019-01-11 | 62,731,550 | -5,280,000 | 14.5347 | 431,600,000 | 2018-12-31 |
| 1675 | 2019-01-10 | 68,011,550 | -1,328,000 | 15.7580 | 431,600,000 | 2018-12-31 |
| 1676 | 2019-01-09 | 69,339,550 | -5,096,000 | 16.0657 | 431,600,000 | 2018-12-31 |
| 1677 | 2019-01-08 | 74,435,550 | -4,058,000 | 17.2464 | 431,600,000 | 2018-12-31 |
| 1678 | 2019-01-07 | 78,493,550 | -204,000 | 18.1866 | 431,600,000 | 2018-12-31 |
| 1679 | 2019-01-04 | 78,697,550 | 0 | 18.2339 | 431,600,000 | 2018-12-31 |
| 1680 | 2019-01-03 | 78,697,550 | -3,362,000 | 18.2339 | 431,600,000 | 2018-12-31 |
| 1681 | 2019-01-02 | 82,059,550 | -72,000 | 19.0129 | 431,600,000 | 2018-12-31 |
| 1682 | 2018-12-31 | 82,131,550 | 0 | 19.0296 | 431,600,000 | 2018-12-31 |
| 1683 | 2018-12-28 | 82,131,550 | -8,000 | 19.0296 | 431,600,000 | 2018-11-30 |
| 1684 | 2018-12-27 | 82,139,550 | -72,000 | 19.0314 | 431,600,000 | 2018-11-30 |
| 1685 | 2018-12-24 | 82,211,550 | 0 | 19.0481 | 431,600,000 | 2018-11-30 |
| 1686 | 2018-12-21 | 82,211,550 | -103,000 | 19.0481 | 431,600,000 | 2018-11-30 |
| 1687 | 2018-12-20 | 82,314,550 | 0 | 19.0720 | 431,600,000 | 2018-11-30 |
| 1688 | 2018-12-19 | 82,314,550 | -48,000 | 19.0720 | 431,600,000 | 2018-11-30 |
| 1689 | 2018-12-18 | 82,362,550 | -4,000 | 19.0831 | 431,600,000 | 2018-11-30 |
| 1690 | 2018-12-17 | 82,366,550 | -112,000 | 19.0840 | 431,600,000 | 2018-11-30 |
| 1691 | 2018-12-14 | 82,478,550 | -116,000 | 19.1100 | 431,600,000 | 2018-11-30 |
| 1692 | 2018-12-13 | 82,594,550 | -494,000 | 19.1368 | 431,600,000 | 2018-11-30 |
| 1693 | 2018-12-12 | 83,088,550 | -4,000 | 19.2513 | 431,600,000 | 2018-11-30 |
| 1694 | 2018-12-11 | 83,092,550 | -138,000 | 19.2522 | 431,600,000 | 2018-11-30 |
| 1695 | 2018-12-10 | 83,230,550 | -620,000 | 19.2842 | 431,600,000 | 2018-11-30 |
| 1696 | 2018-12-07 | 83,850,550 | -106,000 | 19.4278 | 431,600,000 | 2018-11-30 |
| 1697 | 2018-12-06 | 83,956,550 | -108,000 | 19.4524 | 431,600,000 | 2018-11-30 |
| 1698 | 2018-12-05 | 84,064,550 | 16,000 | 19.4774 | 431,600,000 | 2018-11-30 |
| 1699 | 2018-12-04 | 84,048,550 | 0 | 19.4737 | 431,600,000 | 2018-11-30 |
| 1700 | 2018-12-03 | 84,048,550 | -8,000 | 19.4737 | 431,600,000 | 2018-11-30 |
| 1701 | 2018-11-30 | 84,056,550 | -70,000 | 19.4756 | 431,600,000 | 2018-11-30 |
| 1702 | 2018-11-29 | 84,126,550 | -354,000 | 19.4918 | 431,600,000 | 2018-10-31 |
| 1703 | 2018-11-28 | 84,480,550 | 0 | 19.5738 | 431,600,000 | 2018-10-31 |
| 1704 | 2018-11-27 | 84,480,550 | 6,000 | 19.5738 | 431,600,000 | 2018-10-31 |
| 1705 | 2018-11-26 | 84,474,550 | -648,000 | 19.5724 | 431,600,000 | 2018-10-31 |
| 1706 | 2018-11-23 | 85,122,550 | -238,000 | 19.7226 | 431,600,000 | 2018-10-31 |
| 1707 | 2018-11-22 | 85,360,550 | -246,000 | 19.7777 | 431,600,000 | 2018-10-31 |
| 1708 | 2018-11-21 | 85,606,550 | -330,000 | 19.8347 | 431,600,000 | 2018-10-31 |
| 1709 | 2018-11-20 | 85,936,550 | -10,000 | 19.9112 | 431,600,000 | 2018-10-31 |
| 1710 | 2018-11-19 | 85,946,550 | 0 | 19.9135 | 431,600,000 | 2018-10-31 |
| 1711 | 2018-11-16 | 85,946,550 | 0 | 19.9135 | 431,600,000 | 2018-10-31 |
| 1712 | 2018-11-15 | 85,946,550 | 0 | 19.9135 | 431,600,000 | 2018-10-31 |
| 1713 | 2018-11-14 | 85,946,550 | -38,000 | 19.9135 | 431,600,000 | 2018-10-31 |
| 1714 | 2018-11-13 | 85,984,550 | 2,000 | 19.9223 | 431,600,000 | 2018-10-31 |
| 1715 | 2018-11-12 | 85,982,550 | 0 | 19.9218 | 431,600,000 | 2018-10-31 |
| 1716 | 2018-11-09 | 85,982,550 | 2,000 | 19.9218 | 431,600,000 | 2018-10-31 |
| 1717 | 2018-11-08 | 85,980,550 | 0 | 19.9214 | 431,600,000 | 2018-10-31 |
| 1718 | 2018-11-07 | 85,980,550 | 0 | 19.9214 | 431,600,000 | 2018-10-31 |
| 1719 | 2018-11-06 | 85,980,550 | 0 | 19.9214 | 431,600,000 | 2018-10-31 |
| 1720 | 2018-11-05 | 85,980,550 | 0 | 19.9214 | 431,600,000 | 2018-10-31 |
| 1721 | 2018-11-02 | 85,980,550 | 12,000 | 19.9214 | 431,600,000 | 2018-10-31 |
| 1722 | 2018-11-01 | 85,968,550 | 78,000 | 19.9186 | 431,600,000 | 2018-10-31 |
| 1723 | 2018-10-31 | 85,890,550 | 102,000 | 19.9005 | 431,600,000 | 2018-10-31 |
| 1724 | 2018-10-30 | 85,788,550 | 16,000 | 19.8769 | 431,600,000 | 2018-09-30 |
| 1725 | 2018-10-29 | 85,772,550 | 66,000 | 19.8732 | 431,600,000 | 2018-09-30 |
| 1726 | 2018-10-26 | 85,706,550 | 114,000 | 19.8579 | 431,600,000 | 2018-09-30 |
| 1727 | 2018-10-25 | 85,592,550 | 232,000 | 19.8315 | 431,600,000 | 2018-09-30 |
| 1728 | 2018-10-24 | 85,360,550 | 168,000 | 19.7777 | 431,600,000 | 2018-09-30 |
| 1729 | 2018-10-23 | 85,192,550 | 180,000 | 19.7388 | 431,600,000 | 2018-09-30 |
| 1730 | 2018-10-22 | 85,012,550 | 50,000 | 19.6971 | 431,600,000 | 2018-09-30 |
| 1731 | 2018-10-19 | 84,962,550 | 68,000 | 19.6855 | 431,600,000 | 2018-09-30 |
| 1732 | 2018-10-18 | 84,894,550 | 40,000 | 19.6697 | 431,600,000 | 2018-09-30 |
| 1733 | 2018-10-16 | 84,854,550 | 200,000 | 19.6605 | 431,600,000 | 2018-09-30 |
| 1734 | 2018-10-15 | 84,654,550 | 174,000 | 19.6141 | 431,600,000 | 2018-09-30 |
| 1735 | 2018-10-12 | 84,480,550 | 0 | 19.5738 | 431,600,000 | 2018-09-30 |
| 1736 | 2018-10-11 | 84,480,550 | -100,000 | 19.5738 | 431,600,000 | 2018-09-30 |
| 1737 | 2018-10-10 | 84,580,550 | 0 | 19.5970 | 431,600,000 | 2018-09-30 |
| 1738 | 2018-10-09 | 84,580,550 | 0 | 19.5970 | 431,600,000 | 2018-09-30 |
| 1739 | 2018-10-08 | 84,580,550 | 60,000 | 19.5970 | 431,600,000 | 2018-09-30 |
| 1740 | 2018-10-05 | 84,520,550 | 152,000 | 19.5831 | 431,600,000 | 2018-09-30 |
| 1741 | 2018-10-04 | 84,368,550 | 0 | 19.5479 | 431,600,000 | 2018-09-30 |
| 1742 | 2018-10-03 | 84,368,550 | 2,000 | 19.5479 | 431,600,000 | 2018-09-30 |
| 1743 | 2018-10-02 | 84,366,550 | -20,000 | 19.5474 | 431,600,000 | 2018-09-30 |
| 1744 | 2018-09-28 | 84,386,550 | -38,000 | 19.5520 | 431,600,000 | 2018-08-31 |
| 1745 | 2018-09-27 | 84,424,550 | -118,000 | 19.5608 | 431,600,000 | 2018-08-31 |
| 1746 | 2018-09-26 | 84,542,550 | 0 | 19.5882 | 431,600,000 | 2018-08-31 |
| 1747 | 2018-09-24 | 84,542,550 | 0 | 19.5882 | 431,600,000 | 2018-08-31 |
| 1748 | 2018-09-21 | 84,542,550 | 20,000 | 19.5882 | 431,600,000 | 2018-08-31 |
| 1749 | 2018-09-20 | 84,522,550 | 0 | 19.5835 | 431,600,000 | 2018-08-31 |
| 1750 | 2018-09-19 | 84,522,550 | 80,000 | 19.5835 | 431,600,000 | 2018-08-31 |
| 1751 | 2018-09-18 | 84,442,550 | 28,000 | 19.5650 | 431,600,000 | 2018-08-31 |
| 1752 | 2018-09-17 | 84,414,550 | 262,000 | 19.5585 | 431,600,000 | 2018-08-31 |
| 1753 | 2018-09-14 | 84,152,550 | 10,000 | 19.4978 | 431,600,000 | 2018-08-31 |
| 1754 | 2018-09-13 | 84,142,550 | -40,000 | 19.4955 | 431,600,000 | 2018-08-31 |
| 1755 | 2018-09-12 | 84,182,550 | -36,000 | 19.5048 | 431,600,000 | 2018-08-31 |
| 1756 | 2018-09-11 | 84,218,550 | 28,000 | 19.5131 | 431,600,000 | 2018-08-31 |
| 1757 | 2018-09-10 | 84,190,550 | 0 | 19.5066 | 431,600,000 | 2018-08-31 |
| 1758 | 2018-09-07 | 84,190,550 | -8,000 | 19.5066 | 431,600,000 | 2018-08-31 |
| 1759 | 2018-09-06 | 84,198,550 | -50,000 | 19.5085 | 431,600,000 | 2018-08-31 |
| 1760 | 2018-09-05 | 84,248,550 | 0 | 19.5201 | 431,600,000 | 2018-08-31 |
| 1761 | 2018-09-04 | 84,248,550 | 0 | 19.5201 | 431,600,000 | 2018-08-31 |
| 1762 | 2018-09-03 | 84,248,550 | -20,000 | 19.5201 | 431,600,000 | 2018-08-31 |
| 1763 | 2018-08-31 | 84,268,550 | 0 | 19.5247 | 431,600,000 | 2018-08-31 |
| 1764 | 2018-08-30 | 84,268,550 | 0 | 19.5247 | 431,600,000 | 2018-07-31 |
| 1765 | 2018-08-29 | 84,268,550 | -112,000 | 19.5247 | 431,600,000 | 2018-07-31 |
| 1766 | 2018-08-28 | 84,380,550 | -2,000 | 19.5506 | 431,600,000 | 2018-07-31 |
| 1767 | 2018-08-27 | 84,382,550 | -48,000 | 19.5511 | 431,600,000 | 2018-07-31 |
| 1768 | 2018-08-24 | 84,430,550 | -26,000 | 19.5622 | 431,600,000 | 2018-07-31 |
| 1769 | 2018-08-23 | 84,456,550 | -4,000 | 19.5682 | 431,600,000 | 2018-07-31 |
| 1770 | 2018-08-22 | 84,460,550 | 18,000 | 19.5692 | 431,600,000 | 2018-07-31 |
| 1771 | 2018-08-21 | 84,442,550 | -10,000 | 19.5650 | 431,600,000 | 2018-07-31 |
| 1772 | 2018-08-20 | 84,452,550 | 736,000 | 19.5673 | 431,600,000 | 2018-07-31 |
| 1773 | 2018-08-17 | 83,716,550 | -1,258,000 | 19.3968 | 431,600,000 | 2018-07-31 |
| 1774 | 2018-08-16 | 84,974,550 | 8,000 | 19.6883 | 431,600,000 | 2018-07-31 |
| 1775 | 2018-08-15 | 84,966,550 | 0 | 19.6864 | 431,600,000 | 2018-07-31 |
| 1776 | 2018-08-14 | 84,966,550 | -40,000 | 19.6864 | 431,600,000 | 2018-07-31 |
| 1777 | 2018-08-13 | 85,006,550 | -1,174,000 | 19.6957 | 431,600,000 | 2018-07-31 |
| 1778 | 2018-08-10 | 86,180,550 | 0 | 19.9677 | 431,600,000 | 2018-07-31 |
| 1779 | 2018-08-09 | 86,180,550 | -38,000 | 19.9677 | 431,600,000 | 2018-07-31 |
| 1780 | 2018-08-08 | 86,218,550 | -164,000 | 19.9765 | 431,600,000 | 2018-07-31 |
| 1781 | 2018-08-07 | 86,382,550 | 0 | 20.0145 | 431,600,000 | 2018-07-31 |
| 1782 | 2018-08-06 | 86,382,550 | -88,000 | 20.0145 | 431,600,000 | 2018-07-31 |
| 1783 | 2018-08-03 | 86,470,550 | -52,000 | 20.0349 | 431,600,000 | 2018-07-31 |
| 1784 | 2018-08-02 | 86,522,550 | 0 | 20.0469 | 431,600,000 | 2018-07-31 |
| 1785 | 2018-08-01 | 86,522,550 | 4,000 | 20.0469 | 431,600,000 | 2018-07-31 |
| 1786 | 2018-07-31 | 86,518,550 | -132,000 | 20.0460 | 431,600,000 | 2018-07-31 |
| 1787 | 2018-07-30 | 86,650,550 | -170,000 | 20.0766 | 431,600,000 | 2018-06-30 |
| 1788 | 2018-07-27 | 86,820,550 | -4,000 | 20.1160 | 431,600,000 | 2018-06-30 |
| 1789 | 2018-07-26 | 86,824,550 | -324,000 | 20.1169 | 431,600,000 | 2018-06-30 |
| 1790 | 2018-07-25 | 87,148,550 | -156,000 | 20.1920 | 431,600,000 | 2018-06-30 |
| 1791 | 2018-07-24 | 87,304,550 | 0 | 20.2281 | 431,600,000 | 2018-06-30 |
| 1792 | 2018-07-23 | 87,304,550 | 0 | 20.2281 | 431,600,000 | 2018-06-30 |
| 1793 | 2018-07-20 | 87,304,550 | 0 | 20.2281 | 431,600,000 | 2018-06-30 |
| 1794 | 2018-07-19 | 87,304,550 | 44,000 | 20.2281 | 431,600,000 | 2018-06-30 |
| 1795 | 2018-07-18 | 87,260,550 | -50,000 | 20.2179 | 431,600,000 | 2018-06-30 |
| 1796 | 2018-07-17 | 87,310,550 | 0 | 20.2295 | 431,600,000 | 2018-06-30 |
| 1797 | 2018-07-16 | 87,310,550 | 70,000 | 20.2295 | 431,600,000 | 2018-06-30 |
| 1798 | 2018-07-13 | 87,240,550 | 110,000 | 20.2133 | 431,600,000 | 2018-06-30 |
| 1799 | 2018-07-12 | 87,130,550 | -2,000 | 20.1878 | 431,600,000 | 2018-06-30 |
| 1800 | 2018-07-11 | 87,132,550 | 0 | 20.1883 | 431,600,000 | 2018-06-30 |
| 1801 | 2018-07-10 | 87,132,550 | 0 | 20.1883 | 431,600,000 | 2018-06-30 |
| 1802 | 2018-07-09 | 87,132,550 | -12,000 | 20.1883 | 431,600,000 | 2018-06-30 |
| 1803 | 2018-07-06 | 87,144,550 | 30,000 | 20.1910 | 431,600,000 | 2018-06-30 |
| 1804 | 2018-07-05 | 87,114,550 | 30,000 | 20.1841 | 431,600,000 | 2018-06-30 |
| 1805 | 2018-07-04 | 87,084,550 | 0 | 20.1771 | 431,600,000 | 2018-06-30 |
| 1806 | 2018-07-03 | 87,084,550 | 50,000 | 20.1771 | 431,600,000 | 2018-06-30 |
| 1807 | 2018-06-29 | 87,034,550 | -124,000 | 20.1656 | 431,600,000 | 2018-05-31 |
| 1808 | 2018-06-28 | 87,158,550 | -64,000 | 20.1943 | 431,600,000 | 2018-05-31 |
| 1809 | 2018-06-27 | 87,222,550 | -20,000 | 20.2091 | 431,600,000 | 2018-05-31 |
| 1810 | 2018-06-26 | 87,242,550 | -300,000 | 20.2138 | 431,600,000 | 2018-05-31 |
| 1811 | 2018-06-25 | 87,542,550 | 0 | 20.2833 | 431,600,000 | 2018-05-31 |
| 1812 | 2018-06-22 | 87,542,550 | -50,000 | 20.2833 | 431,600,000 | 2018-05-31 |
| 1813 | 2018-06-21 | 87,592,550 | -130,000 | 20.2948 | 431,600,000 | 2018-05-31 |
| 1814 | 2018-06-20 | 87,722,550 | -922,000 | 20.3250 | 431,600,000 | 2018-05-31 |
| 1815 | 2018-06-19 | 88,644,550 | -41,000 | 20.5386 | 431,600,000 | 2018-05-31 |
| 1816 | 2018-06-15 | 88,685,550 | -336,000 | 20.5481 | 431,600,000 | 2018-05-31 |
| 1817 | 2018-06-14 | 89,021,550 | -28,000 | 20.6259 | 431,600,000 | 2018-05-31 |
| 1818 | 2018-06-13 | 89,049,550 | -4,000 | 20.6324 | 431,600,000 | 2018-05-31 |
| 1819 | 2018-06-12 | 89,053,550 | 0 | 20.6334 | 431,600,000 | 2018-05-31 |
| 1820 | 2018-06-11 | 89,053,550 | 10,000 | 20.6334 | 431,600,000 | 2018-05-31 |
| 1821 | 2018-06-08 | 89,043,550 | -50,000 | 20.6310 | 431,600,000 | 2018-05-31 |
| 1822 | 2018-06-07 | 89,093,550 | -78,000 | 20.6426 | 431,600,000 | 2018-05-31 |
| 1823 | 2018-06-06 | 89,171,550 | 0 | 20.6607 | 431,600,000 | 2018-05-31 |
| 1824 | 2018-06-05 | 89,171,550 | 0 | 20.6607 | 431,600,000 | 2018-05-31 |
| 1825 | 2018-06-04 | 89,171,550 | 0 | 20.6607 | 431,600,000 | 2018-05-31 |
| 1826 | 2018-06-01 | 89,171,550 | 0 | 20.6607 | 431,600,000 | 2018-05-31 |
| 1827 | 2018-05-31 | 89,171,550 | 0 | 20.6607 | 431,600,000 | 2018-05-31 |
| 1828 | 2018-05-30 | 89,171,550 | -8,000 | 20.6607 | 431,600,000 | 2018-04-30 |
| 1829 | 2018-05-29 | 89,179,550 | 0 | 20.6625 | 431,600,000 | 2018-04-30 |
| 1830 | 2018-05-28 | 89,179,550 | -4,000 | 20.6625 | 431,600,000 | 2018-04-30 |
| 1831 | 2018-05-25 | 89,183,550 | 0 | 20.6635 | 431,600,000 | 2018-04-30 |
| 1832 | 2018-05-24 | 89,183,550 | 0 | 20.6635 | 431,600,000 | 2018-04-30 |
| 1833 | 2018-05-23 | 89,183,550 | 110,000 | 20.6635 | 431,600,000 | 2018-04-30 |
| 1834 | 2018-05-21 | 89,073,550 | -12,000 | 20.6380 | 431,600,000 | 2018-04-30 |
| 1835 | 2018-05-18 | 89,085,550 | 0 | 20.6408 | 431,600,000 | 2018-04-30 |
| 1836 | 2018-05-17 | 89,085,550 | 4,000 | 20.6408 | 431,600,000 | 2018-04-30 |
| 1837 | 2018-05-16 | 89,081,550 | 2,416,000 | 20.6398 | 431,600,000 | 2018-04-30 |
| 1838 | 2018-05-15 | 86,665,550 | -36,000 | 20.0801 | 431,600,000 | 2018-04-30 |
| 1839 | 2018-05-14 | 86,701,550 | 30,000 | 20.0884 | 431,600,000 | 2018-04-30 |
| 1840 | 2018-05-11 | 86,671,550 | 0 | 20.0815 | 431,600,000 | 2018-04-30 |
| 1841 | 2018-05-10 | 86,671,550 | 0 | 20.0815 | 431,600,000 | 2018-04-30 |
| 1842 | 2018-05-09 | 86,671,550 | 2,000 | 20.0815 | 431,600,000 | 2018-04-30 |
| 1843 | 2018-05-08 | 86,669,550 | -6,000 | 20.0810 | 431,600,000 | 2018-04-30 |
| 1844 | 2018-05-07 | 86,675,550 | 12,000 | 20.0824 | 431,600,000 | 2018-04-30 |
| 1845 | 2018-05-04 | 86,663,550 | 0 | 20.0796 | 431,600,000 | 2018-04-30 |
| 1846 | 2018-05-03 | 86,663,550 | -10,000 | 20.0796 | 431,600,000 | 2018-04-30 |
| 1847 | 2018-05-02 | 86,673,550 | 0 | 20.0819 | 431,600,000 | 2018-04-30 |
| 1848 | 2018-04-30 | 86,673,550 | 0 | 20.0819 | 431,600,000 | 2018-04-30 |
| 1849 | 2018-04-27 | 86,673,550 | -72,000 | 20.0819 | 431,600,000 | 2018-03-31 |
| 1850 | 2018-04-26 | 86,745,550 | 20,000 | 20.0986 | 431,600,000 | 2018-03-31 |
| 1851 | 2018-04-25 | 86,725,550 | 0 | 20.0940 | 431,600,000 | 2018-03-31 |
| 1852 | 2018-04-24 | 86,725,550 | 0 | 20.0940 | 431,600,000 | 2018-03-31 |
| 1853 | 2018-04-23 | 86,725,550 | 0 | 20.0940 | 431,600,000 | 2018-03-31 |
| 1854 | 2018-04-20 | 86,725,550 | 40,000 | 20.0940 | 431,600,000 | 2018-03-31 |
| 1855 | 2018-04-19 | 86,685,550 | 0 | 20.0847 | 431,600,000 | 2018-03-31 |
| 1856 | 2018-04-18 | 86,685,550 | 0 | 20.0847 | 431,600,000 | 2018-03-31 |
| 1857 | 2018-04-17 | 86,685,550 | 0 | 20.0847 | 431,600,000 | 2018-03-31 |
| 1858 | 2018-04-16 | 86,685,550 | 0 | 20.0847 | 431,600,000 | 2018-03-31 |
| 1859 | 2018-04-13 | 86,685,550 | -90,000 | 20.0847 | 431,600,000 | 2018-03-31 |
| 1860 | 2018-04-12 | 86,775,550 | 24,000 | 20.1055 | 431,600,000 | 2018-03-31 |
| 1861 | 2018-04-11 | 86,751,550 | 14,000 | 20.1000 | 431,600,000 | 2018-03-31 |
| 1862 | 2018-04-10 | 86,737,550 | -40,000 | 20.0967 | 431,600,000 | 2018-03-31 |
| 1863 | 2018-04-09 | 86,777,550 | 0 | 20.1060 | 431,600,000 | 2018-03-31 |
| 1864 | 2018-04-06 | 86,777,550 | 0 | 20.1060 | 431,600,000 | 2018-03-31 |
| 1865 | 2018-04-04 | 86,777,550 | 0 | 20.1060 | 431,600,000 | 2018-03-31 |
| 1866 | 2018-04-03 | 86,777,550 | 20,000 | 20.1060 | 431,600,000 | 2018-03-31 |
| 1867 | 2018-03-29 | 86,757,550 | 2,000 | 20.1014 | 431,600,000 | 2018-02-28 |
| 1868 | 2018-03-28 | 86,755,550 | -2,000 | 20.1009 | 431,600,000 | 2018-02-28 |
| 1869 | 2018-03-27 | 86,757,550 | -34,000 | 20.1014 | 431,600,000 | 2018-02-28 |
| 1870 | 2018-03-26 | 86,791,550 | 0 | 20.1093 | 431,600,000 | 2018-02-28 |
| 1871 | 2018-03-23 | 86,791,550 | -2,000 | 20.1093 | 431,600,000 | 2018-02-28 |
| 1872 | 2018-03-22 | 86,793,550 | 6,000 | 20.1097 | 431,600,000 | 2018-02-28 |
| 1873 | 2018-03-21 | 86,787,550 | -122,000 | 20.1083 | 431,600,000 | 2018-02-28 |
| 1874 | 2018-03-20 | 86,909,550 | 0 | 20.1366 | 431,600,000 | 2018-02-28 |
| 1875 | 2018-03-19 | 86,909,550 | 0 | 20.1366 | 431,600,000 | 2018-02-28 |
| 1876 | 2018-03-16 | 86,909,550 | 20,000 | 20.1366 | 431,600,000 | 2018-02-28 |
| 1877 | 2018-03-15 | 86,889,550 | 0 | 20.1320 | 431,600,000 | 2018-02-28 |
| 1878 | 2018-03-14 | 86,889,550 | 28,000 | 20.1320 | 431,600,000 | 2018-02-28 |
| 1879 | 2018-03-13 | 86,861,550 | 34,000 | 20.1255 | 431,600,000 | 2018-02-28 |
| 1880 | 2018-03-12 | 86,827,550 | 0 | 20.1176 | 431,600,000 | 2018-02-28 |
| 1881 | 2018-03-09 | 86,827,550 | 0 | 20.1176 | 431,600,000 | 2018-02-28 |
| 1882 | 2018-03-08 | 86,827,550 | 0 | 20.1176 | 431,600,000 | 2018-02-28 |
| 1883 | 2018-03-07 | 86,827,550 | 0 | 20.1176 | 431,600,000 | 2018-02-28 |
| 1884 | 2018-03-06 | 86,827,550 | -6,000 | 20.1176 | 431,600,000 | 2018-02-28 |
| 1885 | 2018-03-05 | 86,833,550 | 0 | 20.1190 | 431,600,000 | 2018-02-28 |
| 1886 | 2018-03-02 | 86,833,550 | 33,000 | 20.1190 | 431,600,000 | 2018-02-28 |
| 1887 | 2018-03-01 | 86,800,550 | 10,000 | 20.1113 | 431,600,000 | 2018-02-28 |
| 1888 | 2018-02-28 | 86,790,550 | 0 | 20.1090 | 431,600,000 | 2018-02-28 |
| 1889 | 2018-02-27 | 86,790,550 | 82,000 | 20.1090 | 431,600,000 | 2018-01-31 |
| 1890 | 2018-02-26 | 86,708,550 | 54,000 | 20.0900 | 431,600,000 | 2018-01-31 |
| 1891 | 2018-02-23 | 86,654,550 | -4,000 | 20.0775 | 431,600,000 | 2018-01-31 |
| 1892 | 2018-02-22 | 86,658,550 | 0 | 20.0784 | 431,600,000 | 2018-01-31 |
| 1893 | 2018-02-21 | 86,658,550 | 0 | 20.0784 | 431,600,000 | 2018-01-31 |
| 1894 | 2018-02-20 | 86,658,550 | 4,450 | 20.0784 | 431,600,000 | 2018-01-31 |
| 1895 | 2018-02-15 | 86,654,100 | 0 | 20.0774 | 431,600,000 | 2018-01-31 |
| 1896 | 2018-02-14 | 86,654,100 | 13,550 | 20.0774 | 431,600,000 | 2018-01-31 |
| 1897 | 2018-02-13 | 86,640,550 | 192,000 | 20.0743 | 431,600,000 | 2018-01-31 |
| 1898 | 2018-02-12 | 86,448,550 | 3,017,050 | 20.0298 | 431,600,000 | 2018-01-31 |
| 1899 | 2018-02-09 | 83,431,500 | 24,000 | 19.3307 | 431,600,000 | 2018-01-31 |
| 1900 | 2018-02-08 | 83,407,500 | 118,000 | 19.3252 | 431,600,000 | 2018-01-31 |
| 1901 | 2018-02-07 | 83,289,500 | 0 | 19.2978 | 431,600,000 | 2018-01-31 |
| 1902 | 2018-02-06 | 83,289,500 | 0 | 19.2978 | 431,600,000 | 2018-01-31 |
| 1903 | 2018-02-05 | 83,289,500 | 0 | 19.2978 | 431,600,000 | 2018-01-31 |
| 1904 | 2018-02-02 | 83,289,500 | 0 | 19.2978 | 431,600,000 | 2018-01-31 |
| 1905 | 2018-02-01 | 83,289,500 | -162,000 | 19.2978 | 431,600,000 | 2018-01-31 |
| 1906 | 2018-01-31 | 83,451,500 | 18,000 | 19.3354 | 431,600,000 | 2018-01-31 |
| 1907 | 2018-01-30 | 83,433,500 | -6,000 | 19.3312 | 431,600,000 | 2017-12-31 |
| 1908 | 2018-01-29 | 83,439,500 | -10,000 | 19.3326 | 431,600,000 | 2017-12-31 |
| 1909 | 2018-01-26 | 83,449,500 | 0 | 19.3349 | 431,600,000 | 2017-12-31 |
| 1910 | 2018-01-25 | 83,449,500 | 0 | 19.3349 | 431,600,000 | 2017-12-31 |
| 1911 | 2018-01-24 | 83,449,500 | -36,000 | 19.3349 | 431,600,000 | 2017-12-31 |
| 1912 | 2018-01-23 | 83,485,500 | 8,000 | 19.3433 | 431,600,000 | 2017-12-31 |
| 1913 | 2018-01-22 | 83,477,500 | 86,000 | 19.3414 | 431,600,000 | 2017-12-31 |
| 1914 | 2018-01-19 | 83,391,500 | 15,000 | 19.3215 | 431,600,000 | 2017-12-31 |
| 1915 | 2018-01-18 | 83,376,500 | 0 | 19.3180 | 431,600,000 | 2017-12-31 |
| 1916 | 2018-01-17 | 83,376,500 | 22,000 | 19.3180 | 431,600,000 | 2017-12-31 |
| 1917 | 2018-01-16 | 83,354,500 | -14,000 | 19.3129 | 431,600,000 | 2017-12-31 |
| 1918 | 2018-01-15 | 83,368,500 | 0 | 19.3161 | 431,600,000 | 2017-12-31 |
| 1919 | 2018-01-12 | 83,368,500 | 0 | 19.3161 | 431,600,000 | 2017-12-31 |
| 1920 | 2018-01-11 | 83,368,500 | -130,000 | 19.3161 | 431,600,000 | 2017-12-31 |
| 1921 | 2018-01-10 | 83,498,500 | -16,000 | 19.3463 | 431,600,000 | 2017-12-31 |
| 1922 | 2018-01-09 | 83,514,500 | -110,000 | 19.3500 | 431,600,000 | 2017-12-31 |
| 1923 | 2018-01-08 | 83,624,500 | 0 | 19.3755 | 431,600,000 | 2017-12-31 |
| 1924 | 2018-01-05 | 83,624,500 | -20,000 | 19.3755 | 431,600,000 | 2017-12-31 |
| 1925 | 2018-01-04 | 83,644,500 | 0 | 19.3801 | 431,600,000 | 2017-12-31 |
| 1926 | 2018-01-03 | 83,644,500 | -66,000 | 19.3801 | 431,600,000 | 2017-12-31 |
| 1927 | 2018-01-02 | 83,710,500 | 0 | 19.3954 | 431,600,000 | 2017-12-31 |
| 1928 | 2017-12-29 | 83,710,500 | -80,000 | 19.3954 | 431,600,000 | 2017-11-30 |
| 1929 | 2017-12-28 | 83,790,500 | 0 | 19.4139 | 431,600,000 | 2017-11-30 |
| 1930 | 2017-12-27 | 83,790,500 | 0 | 19.4139 | 431,600,000 | 2017-11-30 |
| 1931 | 2017-12-22 | 83,790,500 | 6,000 | 19.4139 | 431,600,000 | 2017-11-30 |
| 1932 | 2017-12-21 | 83,784,500 | 8,000 | 19.4125 | 431,600,000 | 2017-11-30 |
| 1933 | 2017-12-20 | 83,776,500 | 0 | 19.4107 | 431,600,000 | 2017-11-30 |
| 1934 | 2017-12-19 | 83,776,500 | 10,000 | 19.4107 | 431,600,000 | 2017-11-30 |
| 1935 | 2017-12-18 | 83,766,500 | 0 | 19.4084 | 431,600,000 | 2017-11-30 |
| 1936 | 2017-12-15 | 83,766,500 | -22,000 | 19.4084 | 431,600,000 | 2017-11-30 |
| 1937 | 2017-12-14 | 83,788,500 | 28,000 | 19.4135 | 431,600,000 | 2017-11-30 |
| 1938 | 2017-12-13 | 83,760,500 | 0 | 19.4070 | 431,600,000 | 2017-11-30 |
| 1939 | 2017-12-12 | 83,760,500 | 0 | 19.4070 | 431,600,000 | 2017-11-30 |
| 1940 | 2017-12-11 | 83,760,500 | -18,000 | 19.4070 | 431,600,000 | 2017-11-30 |
| 1941 | 2017-12-08 | 83,778,500 | 6,000 | 19.4111 | 431,600,000 | 2017-11-30 |
| 1942 | 2017-12-07 | 83,772,500 | 4,000 | 19.4098 | 431,600,000 | 2017-11-30 |
| 1943 | 2017-12-06 | 83,768,500 | -8,000 | 19.4088 | 431,600,000 | 2017-11-30 |
| 1944 | 2017-12-05 | 83,776,500 | 4,000 | 19.4107 | 431,600,000 | 2017-11-30 |
| 1945 | 2017-12-04 | 83,772,500 | -158,000 | 19.4098 | 431,600,000 | 2017-11-30 |
| 1946 | 2017-12-01 | 83,930,500 | 18,000 | 19.4464 | 431,600,000 | 2017-11-30 |
| 1947 | 2017-11-30 | 83,912,500 | -224,000 | 19.4422 | 431,600,000 | 2017-11-30 |
| 1948 | 2017-11-29 | 84,136,500 | 0 | 19.4941 | 431,600,000 | 2017-10-31 |
| 1949 | 2017-11-28 | 84,136,500 | -2,000 | 19.4941 | 431,600,000 | 2017-10-31 |
| 1950 | 2017-11-27 | 84,138,500 | 2,000 | 19.4946 | 431,600,000 | 2017-10-31 |
| 1951 | 2017-11-24 | 84,136,500 | 88,000 | 19.4941 | 431,600,000 | 2017-10-31 |
| 1952 | 2017-11-23 | 84,048,500 | 10,000 | 19.4737 | 431,600,000 | 2017-10-31 |
| 1953 | 2017-11-22 | 84,038,500 | -6,000 | 19.4714 | 431,600,000 | 2017-10-31 |
| 1954 | 2017-11-21 | 84,044,500 | -10,000 | 19.4728 | 431,600,000 | 2017-10-31 |
| 1955 | 2017-11-20 | 84,054,500 | -30,000 | 19.4751 | 431,600,000 | 2017-10-31 |
| 1956 | 2017-11-17 | 84,084,500 | 40,000 | 19.4820 | 431,600,000 | 2017-10-31 |
| 1957 | 2017-11-16 | 84,044,500 | 0 | 19.4728 | 431,600,000 | 2017-10-31 |
| 1958 | 2017-11-15 | 84,044,500 | -40,000 | 19.4728 | 431,600,000 | 2017-10-31 |
| 1959 | 2017-11-14 | 84,084,500 | 18,000 | 19.4820 | 431,600,000 | 2017-10-31 |
| 1960 | 2017-11-13 | 84,066,500 | 2,000 | 19.4779 | 431,600,000 | 2017-10-31 |
| 1961 | 2017-11-10 | 84,064,500 | 22,000 | 19.4774 | 431,600,000 | 2017-10-31 |
| 1962 | 2017-11-09 | 84,042,500 | 46,000 | 19.4723 | 431,600,000 | 2017-10-31 |
| 1963 | 2017-11-08 | 83,996,500 | 70,000 | 19.4617 | 431,600,000 | 2017-10-31 |
| 1964 | 2017-11-07 | 83,926,500 | 0 | 19.4454 | 431,600,000 | 2017-10-31 |
| 1965 | 2017-11-06 | 83,926,500 | 2,000 | 19.4454 | 431,600,000 | 2017-10-31 |
| 1966 | 2017-11-03 | 83,924,500 | 0 | 19.4450 | 431,600,000 | 2017-10-31 |
| 1967 | 2017-11-02 | 83,924,500 | 0 | 19.4450 | 431,600,000 | 2017-10-31 |
| 1968 | 2017-11-01 | 83,924,500 | -30,000 | 19.4450 | 431,600,000 | 2017-10-31 |
| 1969 | 2017-10-31 | 83,954,500 | 40,000 | 19.4519 | 431,600,000 | 2017-10-31 |
| 1970 | 2017-10-30 | 83,914,500 | -90,000 | 19.4427 | 431,600,000 | 2017-09-30 |
| 1971 | 2017-10-27 | 84,004,500 | 0 | 19.4635 | 431,600,000 | 2017-09-30 |
| 1972 | 2017-10-26 | 84,004,500 | 10,000 | 19.4635 | 431,600,000 | 2017-09-30 |
| 1973 | 2017-10-25 | 83,994,500 | 0 | 19.4612 | 431,600,000 | 2017-09-30 |
| 1974 | 2017-10-24 | 83,994,500 | 0 | 19.4612 | 431,600,000 | 2017-09-30 |
| 1975 | 2017-10-23 | 83,994,500 | -20,000 | 19.4612 | 431,600,000 | 2017-09-30 |
| 1976 | 2017-10-20 | 84,014,500 | 50,000 | 19.4658 | 431,600,000 | 2017-09-30 |
| 1977 | 2017-10-19 | 83,964,500 | 0 | 19.4542 | 431,600,000 | 2017-09-30 |
| 1978 | 2017-10-18 | 83,964,500 | 32,000 | 19.4542 | 431,600,000 | 2017-09-30 |
| 1979 | 2017-10-17 | 83,932,500 | 32,000 | 19.4468 | 431,600,000 | 2017-09-30 |
| 1980 | 2017-10-16 | 83,900,500 | 0 | 19.4394 | 431,600,000 | 2017-09-30 |
| 1981 | 2017-10-13 | 83,900,500 | 2,000 | 19.4394 | 431,600,000 | 2017-09-30 |
| 1982 | 2017-10-12 | 83,898,500 | 0 | 19.4389 | 431,600,000 | 2017-09-30 |
| 1983 | 2017-10-11 | 83,898,500 | 46,000 | 19.4389 | 431,600,000 | 2017-09-30 |
| 1984 | 2017-10-10 | 83,852,500 | -22,000 | 19.4283 | 431,600,000 | 2017-09-30 |
| 1985 | 2017-10-09 | 83,874,500 | 0 | 19.4334 | 431,600,000 | 2017-09-30 |
| 1986 | 2017-10-06 | 83,874,500 | 0 | 19.4334 | 431,600,000 | 2017-09-30 |
| 1987 | 2017-10-04 | 83,874,500 | 104,000 | 19.4334 | 431,600,000 | 2017-09-30 |
| 1988 | 2017-10-03 | 83,770,500 | 0 | 19.4093 | 431,600,000 | 2017-09-30 |
| 1989 | 2017-09-29 | 83,770,500 | -28,000 | 19.4093 | 431,600,000 | 2017-08-31 |
| 1990 | 2017-09-28 | 83,798,500 | -10,000 | 19.4158 | 431,600,000 | 2017-08-31 |
| 1991 | 2017-09-27 | 83,808,500 | -4,000 | 19.4181 | 431,600,000 | 2017-08-31 |
| 1992 | 2017-09-26 | 83,812,500 | 20,000 | 19.4190 | 431,600,000 | 2017-08-31 |
| 1993 | 2017-09-25 | 83,792,500 | 0 | 19.4144 | 431,600,000 | 2017-08-31 |
| 1994 | 2017-09-22 | 83,792,500 | -12,000 | 19.4144 | 431,600,000 | 2017-08-31 |
| 1995 | 2017-09-21 | 83,804,500 | -2,000 | 19.4172 | 431,600,000 | 2017-08-31 |
| 1996 | 2017-09-20 | 83,806,500 | 40,000 | 19.4176 | 431,600,000 | 2017-08-31 |
| 1997 | 2017-09-19 | 83,766,500 | 102,000 | 19.4084 | 431,600,000 | 2017-08-31 |
| 1998 | 2017-09-18 | 83,664,500 | -20,000 | 19.3847 | 431,600,000 | 2017-08-31 |
| 1999 | 2017-09-15 | 83,684,500 | 2,000 | 19.3894 | 431,600,000 | 2017-08-31 |
| 2000 | 2017-09-14 | 83,682,500 | -32,000 | 19.3889 | 431,600,000 | 2017-08-31 |
| 2001 | 2017-09-13 | 83,714,500 | 22,000 | 19.3963 | 431,600,000 | 2017-08-31 |
| 2002 | 2017-09-12 | 83,692,500 | 0 | 19.3912 | 431,600,000 | 2017-08-31 |
| 2003 | 2017-09-11 | 83,692,500 | 428,000 | 19.3912 | 431,600,000 | 2017-08-31 |
| 2004 | 2017-09-08 | 83,264,500 | 0 | 19.2921 | 431,600,000 | 2017-08-31 |
| 2005 | 2017-09-07 | 83,264,500 | 10,000 | 19.2921 | 431,600,000 | 2017-08-31 |
| 2006 | 2017-09-06 | 83,254,500 | -52,000 | 19.2897 | 431,600,000 | 2017-08-31 |
| 2007 | 2017-09-05 | 83,306,500 | 20,000 | 19.3018 | 431,600,000 | 2017-08-31 |
| 2008 | 2017-09-04 | 83,286,500 | -12,000 | 19.2972 | 431,600,000 | 2017-08-31 |
| 2009 | 2017-09-01 | 83,298,500 | -17,000 | 19.2999 | 431,600,000 | 2017-08-31 |
| 2010 | 2017-08-31 | 83,315,500 | 94,000 | 19.3039 | 431,600,000 | 2017-08-31 |
| 2011 | 2017-08-30 | 83,221,500 | -350,000 | 19.2821 | 431,600,000 | 2017-07-31 |
| 2012 | 2017-08-29 | 83,571,500 | -30,000 | 19.3632 | 431,600,000 | 2017-07-31 |
| 2013 | 2017-08-28 | 83,601,500 | 0 | 19.3701 | 431,600,000 | 2017-07-31 |
| 2014 | 2017-08-25 | 83,601,500 | 2,000 | 19.3701 | 431,600,000 | 2017-07-31 |
| 2015 | 2017-08-24 | 83,599,500 | 22,000 | 19.3697 | 431,600,000 | 2017-07-31 |
| 2016 | 2017-08-23 | 83,577,500 | 0 | 19.3646 | 431,600,000 | 2017-07-31 |
| 2017 | 2017-08-22 | 83,577,500 | 2,000 | 19.3646 | 431,600,000 | 2017-07-31 |
| 2018 | 2017-08-21 | 83,575,500 | 6,000 | 19.3641 | 431,600,000 | 2017-07-31 |
| 2019 | 2017-08-18 | 83,569,500 | 0 | 19.3627 | 431,600,000 | 2017-07-31 |
| 2020 | 2017-08-17 | 83,569,500 | -2,000 | 19.3627 | 431,600,000 | 2017-07-31 |
| 2021 | 2017-08-16 | 83,571,500 | -10,000 | 19.3632 | 431,600,000 | 2017-07-31 |
| 2022 | 2017-08-15 | 83,581,500 | 28,000 | 19.3655 | 431,600,000 | 2017-07-31 |
| 2023 | 2017-08-14 | 83,553,500 | -64,000 | 19.3590 | 431,600,000 | 2017-07-31 |
| 2024 | 2017-08-11 | 83,617,500 | 22,000 | 19.3738 | 431,600,000 | 2017-07-31 |
| 2025 | 2017-08-10 | 83,595,500 | 40,000 | 19.3687 | 431,600,000 | 2017-07-31 |
| 2026 | 2017-08-09 | 83,555,500 | 90,000 | 19.3595 | 431,600,000 | 2017-07-31 |
| 2027 | 2017-08-08 | 83,465,500 | -10,000 | 19.3386 | 431,600,000 | 2017-07-31 |
| 2028 | 2017-08-07 | 83,475,500 | 22,000 | 19.3409 | 431,600,000 | 2017-07-31 |
| 2029 | 2017-08-04 | 83,453,500 | 2,000 | 19.3358 | 431,600,000 | 2017-07-31 |
| 2030 | 2017-08-03 | 83,451,500 | 40,000 | 19.3354 | 431,600,000 | 2017-07-31 |
| 2031 | 2017-08-02 | 83,411,500 | -16,000 | 19.3261 | 431,600,000 | 2017-07-31 |
| 2032 | 2017-08-01 | 83,427,500 | 278,000 | 19.3298 | 431,600,000 | 2017-07-31 |
| 2033 | 2017-07-31 | 83,149,500 | 54,000 | 19.2654 | 431,600,000 | 2017-07-31 |
| 2034 | 2017-07-28 | 83,095,500 | 0 | 19.2529 | 431,600,000 | 2017-06-30 |
| 2035 | 2017-07-27 | 83,095,500 | 30,000 | 19.2529 | 431,600,000 | 2017-06-30 |
| 2036 | 2017-07-26 | 83,065,500 | -386,000 | 19.2459 | 431,600,000 | 2017-06-30 |
| 2037 | 2017-07-25 | 83,451,500 | 10,000 | 19.3354 | 431,600,000 | 2017-06-30 |
| 2038 | 2017-07-24 | 83,441,500 | 6,000 | 19.3331 | 431,600,000 | 2017-06-30 |
| 2039 | 2017-07-21 | 83,435,500 | -26,000 | 19.3317 | 431,600,000 | 2017-06-30 |
| 2040 | 2017-07-20 | 83,461,500 | -312,000 | 19.3377 | 431,600,000 | 2017-06-30 |
| 2041 | 2017-07-19 | 83,773,500 | 30,000 | 19.4100 | 431,600,000 | 2017-06-30 |
| 2042 | 2017-07-18 | 83,743,500 | 0 | 19.4030 | 431,600,000 | 2017-06-30 |
| 2043 | 2017-07-17 | 83,743,500 | 12,000 | 19.4030 | 431,600,000 | 2017-06-30 |
| 2044 | 2017-07-14 | 83,731,500 | 196,000 | 19.4003 | 431,600,000 | 2017-06-30 |
| 2045 | 2017-07-13 | 83,535,500 | -6,000 | 19.3548 | 431,600,000 | 2017-06-30 |
| 2046 | 2017-07-12 | 83,541,500 | 30,000 | 19.3562 | 431,600,000 | 2017-06-30 |
| 2047 | 2017-07-11 | 83,511,500 | -6,000 | 19.3493 | 431,600,000 | 2017-06-30 |
| 2048 | 2017-07-10 | 83,517,500 | 0 | 19.3507 | 431,600,000 | 2017-06-30 |
| 2049 | 2017-07-07 | 83,517,500 | 0 | 19.3507 | 431,600,000 | 2017-06-30 |
| 2050 | 2017-07-06 | 83,517,500 | -38,000 | 19.3507 | 431,600,000 | 2017-06-30 |
| 2051 | 2017-07-05 | 83,555,500 | 20,000 | 19.3595 | 431,600,000 | 2017-06-30 |
| 2052 | 2017-07-04 | 83,535,500 | -34,000 | 19.3548 | 431,600,000 | 2017-06-30 |
| 2053 | 2017-07-03 | 83,569,500 | -54,000 | 19.3627 | 431,600,000 | 2017-06-30 |
| 2054 | 2017-06-30 | 83,623,500 | -128,000 | 19.3752 | 431,600,000 | 2017-06-30 |
| 2055 | 2017-06-29 | 83,751,500 | -372,000 | 19.4049 | 431,600,000 | 2017-05-31 |
| 2056 | 2017-06-28 | 84,123,500 | -42,000 | 19.4911 | 431,600,000 | 2017-05-31 |
| 2057 | 2017-06-27 | 84,165,500 | 20,000 | 19.5008 | 431,600,000 | 2017-05-31 |
| 2058 | 2017-06-26 | 84,145,500 | -186,000 | 19.4962 | 431,600,000 | 2017-05-31 |
| 2059 | 2017-06-23 | 84,331,500 | 0 | 19.5393 | 431,600,000 | 2017-05-31 |
| 2060 | 2017-06-22 | 84,331,500 | -20,000 | 19.5393 | 431,600,000 | 2017-05-31 |
| 2061 | 2017-06-21 | 84,351,500 | 0 | 19.5439 | 431,600,000 | 2017-05-31 |
| 2062 | 2017-06-20 | 84,351,500 | 6,000 | 19.5439 | 431,600,000 | 2017-05-31 |
| 2063 | 2017-06-19 | 84,345,500 | -53,000 | 19.5425 | 431,600,000 | 2017-05-31 |
| 2064 | 2017-06-16 | 84,398,500 | 0 | 19.5548 | 431,600,000 | 2017-05-31 |
| 2065 | 2017-06-15 | 84,398,500 | 0 | 19.5548 | 431,600,000 | 2017-05-31 |
| 2066 | 2017-06-14 | 84,398,500 | -54,000 | 19.5548 | 431,600,000 | 2017-05-31 |
| 2067 | 2017-06-13 | 84,452,500 | 96,000 | 19.5673 | 431,600,000 | 2017-05-31 |
| 2068 | 2017-06-12 | 84,356,500 | -44,000 | 19.5451 | 431,600,000 | 2017-05-31 |
| 2069 | 2017-06-09 | 84,400,500 | 0 | 19.5553 | 431,600,000 | 2017-05-31 |
| 2070 | 2017-06-08 | 84,400,500 | 26,000 | 19.5553 | 431,600,000 | 2017-05-31 |
| 2071 | 2017-06-07 | 84,374,500 | 2,000 | 19.5492 | 431,600,000 | 2017-05-31 |
| 2072 | 2017-06-06 | 84,372,500 | 30,000 | 19.5488 | 431,600,000 | 2017-05-31 |
| 2073 | 2017-06-05 | 84,342,500 | 0 | 19.5418 | 431,600,000 | 2017-05-31 |
| 2074 | 2017-06-02 | 84,342,500 | 14,000 | 19.5418 | 431,600,000 | 2017-05-31 |
| 2075 | 2017-06-01 | 84,328,500 | 18,000 | 19.5386 | 431,600,000 | 2017-05-31 |
| 2076 | 2017-05-31 | 84,310,500 | 14,000 | 19.5344 | 431,600,000 | 2017-05-31 |
| 2077 | 2017-05-29 | 84,296,500 | -166,000 | 19.5312 | 431,600,000 | 2017-04-30 |
| 2078 | 2017-05-26 | 84,462,500 | 0 | 19.5696 | 431,600,000 | 2017-04-30 |
| 2079 | 2017-05-25 | 84,462,500 | 0 | 19.5696 | 431,600,000 | 2017-04-30 |
| 2080 | 2017-05-24 | 84,462,500 | -40,000 | 19.5696 | 431,600,000 | 2017-04-30 |
| 2081 | 2017-05-23 | 84,502,500 | 2,000 | 19.5789 | 431,600,000 | 2017-04-30 |
| 2082 | 2017-05-22 | 84,500,500 | 32,000 | 19.5784 | 431,600,000 | 2017-04-30 |
| 2083 | 2017-05-19 | 84,468,500 | 40,000 | 19.5710 | 431,600,000 | 2017-04-30 |
| 2084 | 2017-05-18 | 84,428,500 | 0 | 19.5617 | 431,600,000 | 2017-04-30 |
| 2085 | 2017-05-17 | 84,428,500 | 0 | 19.5617 | 431,600,000 | 2017-04-30 |
| 2086 | 2017-05-16 | 84,428,500 | 12,000 | 19.5617 | 431,600,000 | 2017-04-30 |
| 2087 | 2017-05-15 | 84,416,500 | 22,000 | 19.5590 | 431,600,000 | 2017-04-30 |
| 2088 | 2017-05-12 | 84,394,500 | 0 | 19.5539 | 431,600,000 | 2017-04-30 |
| 2089 | 2017-05-11 | 84,394,500 | 0 | 19.5539 | 431,600,000 | 2017-04-30 |
| 2090 | 2017-05-10 | 84,394,500 | -8,000 | 19.5539 | 431,600,000 | 2017-04-30 |
| 2091 | 2017-05-09 | 84,402,500 | -56,000 | 19.5557 | 431,600,000 | 2017-04-30 |
| 2092 | 2017-05-08 | 84,458,500 | -70,000 | 19.5687 | 431,600,000 | 2017-04-30 |
| 2093 | 2017-05-05 | 84,528,500 | -4,000 | 19.5849 | 431,600,000 | 2017-04-30 |
| 2094 | 2017-05-04 | 84,532,500 | -30,000 | 19.5858 | 431,600,000 | 2017-04-30 |
| 2095 | 2017-05-02 | 84,562,500 | 2,000 | 19.5928 | 431,600,000 | 2017-04-30 |
| 2096 | 2017-04-28 | 84,560,500 | 0 | 19.5923 | 431,600,000 | 2017-03-31 |
| 2097 | 2017-04-27 | 84,560,500 | 72,000 | 19.5923 | 431,600,000 | 2017-03-31 |
| 2098 | 2017-04-26 | 84,488,500 | 6,000 | 19.5756 | 431,600,000 | 2017-03-31 |
| 2099 | 2017-04-25 | 84,482,500 | 0 | 19.5743 | 431,600,000 | 2017-03-31 |
| 2100 | 2017-04-24 | 84,482,500 | 0 | 19.5743 | 431,600,000 | 2017-03-31 |
| 2101 | 2017-04-21 | 84,482,500 | 22,000 | 19.5743 | 431,600,000 | 2017-03-31 |
| 2102 | 2017-04-20 | 84,460,500 | 0 | 19.5692 | 431,600,000 | 2017-03-31 |
| 2103 | 2017-04-19 | 84,460,500 | 42,000 | 19.5692 | 431,600,000 | 2017-03-31 |
| 2104 | 2017-04-18 | 84,418,500 | 0 | 19.5594 | 431,600,000 | 2017-03-31 |
| 2105 | 2017-04-13 | 84,418,500 | 0 | 19.5594 | 431,600,000 | 2017-03-31 |
| 2106 | 2017-04-12 | 84,418,500 | 0 | 19.5594 | 431,600,000 | 2017-03-31 |
| 2107 | 2017-04-11 | 84,418,500 | 0 | 19.5594 | 431,600,000 | 2017-03-31 |
| 2108 | 2017-04-10 | 84,418,500 | -16,000 | 19.5594 | 431,600,000 | 2017-03-31 |
| 2109 | 2017-04-07 | 84,434,500 | 0 | 19.5631 | 431,600,000 | 2017-03-31 |
| 2110 | 2017-04-06 | 84,434,500 | -52,000 | 19.5631 | 431,600,000 | 2017-03-31 |
| 2111 | 2017-04-05 | 84,486,500 | 16,000 | 19.5752 | 431,600,000 | 2017-03-31 |
| 2112 | 2017-04-03 | 84,470,500 | -24,000 | 19.5715 | 431,600,000 | 2017-03-31 |
| 2113 | 2017-03-31 | 84,494,500 | 8,000 | 19.5770 | 431,600,000 | 2017-03-31 |
| 2114 | 2017-03-30 | 84,486,500 | -34,000 | 19.5752 | 431,600,000 | 2017-02-28 |
| 2115 | 2017-03-29 | 84,520,500 | 136,000 | 19.5831 | 431,600,000 | 2017-02-28 |
| 2116 | 2017-03-28 | 84,384,500 | -4,000 | 19.5516 | 431,600,000 | 2017-02-28 |
| 2117 | 2017-03-27 | 84,388,500 | 0 | 19.5525 | 431,600,000 | 2017-02-28 |
| 2118 | 2017-03-24 | 84,388,500 | -12,000 | 19.5525 | 431,600,000 | 2017-02-28 |
| 2119 | 2017-03-23 | 84,400,500 | -50,000 | 19.5553 | 431,600,000 | 2017-02-28 |
| 2120 | 2017-03-22 | 84,450,500 | 2,000 | 19.5668 | 431,600,000 | 2017-02-28 |
| 2121 | 2017-03-21 | 84,448,500 | -2,000 | 19.5664 | 431,600,000 | 2017-02-28 |
| 2122 | 2017-03-20 | 84,450,500 | -18,000 | 19.5668 | 431,600,000 | 2017-02-28 |
| 2123 | 2017-03-17 | 84,468,500 | 46,000 | 19.5710 | 431,600,000 | 2017-02-28 |
| 2124 | 2017-03-16 | 84,422,500 | 0 | 19.5604 | 431,600,000 | 2017-02-28 |
| 2125 | 2017-03-15 | 84,422,500 | 0 | 19.5604 | 431,600,000 | 2017-02-28 |
| 2126 | 2017-03-14 | 84,422,500 | -38,000 | 19.5604 | 431,600,000 | 2017-02-28 |
| 2127 | 2017-03-13 | 84,460,500 | 78,000 | 19.5692 | 431,600,000 | 2017-02-28 |
| 2128 | 2017-03-10 | 84,382,500 | 0 | 19.5511 | 431,600,000 | 2017-02-28 |
| 2129 | 2017-03-09 | 84,382,500 | 0 | 19.5511 | 431,600,000 | 2017-02-28 |
| 2130 | 2017-03-08 | 84,382,500 | 0 | 19.5511 | 431,600,000 | 2017-02-28 |
| 2131 | 2017-03-07 | 84,382,500 | 0 | 19.5511 | 431,600,000 | 2017-02-28 |
| 2132 | 2017-03-06 | 84,382,500 | -76,000 | 19.5511 | 431,600,000 | 2017-02-28 |
| 2133 | 2017-03-03 | 84,458,500 | -4,000 | 19.5687 | 431,600,000 | 2017-02-28 |
| 2134 | 2017-03-02 | 84,462,500 | -22,000 | 19.5696 | 431,600,000 | 2017-02-28 |
| 2135 | 2017-03-01 | 84,484,500 | 0 | 19.5747 | 431,600,000 | 2017-02-28 |
| 2136 | 2017-02-28 | 84,484,500 | 0 | 19.5747 | 431,600,000 | 2017-02-28 |
| 2137 | 2017-02-27 | 84,484,500 | 0 | 19.5747 | 431,600,000 | 2017-01-31 |
| 2138 | 2017-02-24 | 84,484,500 | 2,000 | 19.5747 | 431,600,000 | 2017-01-31 |
| 2139 | 2017-02-23 | 84,482,500 | 48,000 | 19.5743 | 431,600,000 | 2017-01-31 |
| 2140 | 2017-02-22 | 84,434,500 | -10,000 | 19.5631 | 431,600,000 | 2017-01-31 |
| 2141 | 2017-02-21 | 84,444,500 | 16,000 | 19.5655 | 431,600,000 | 2017-01-31 |
| 2142 | 2017-02-20 | 84,428,500 | -12,000 | 19.5617 | 431,600,000 | 2017-01-31 |
| 2143 | 2017-02-17 | 84,440,500 | 118,000 | 19.5645 | 431,600,000 | 2017-01-31 |
| 2144 | 2017-02-16 | 84,322,500 | 80,000 | 19.5372 | 431,600,000 | 2017-01-31 |
| 2145 | 2017-02-15 | 84,242,500 | 0 | 19.5187 | 431,600,000 | 2017-01-31 |
| 2146 | 2017-02-14 | 84,242,500 | 170,000 | 19.5187 | 431,600,000 | 2017-01-31 |
| 2147 | 2017-02-13 | 84,072,500 | 202,000 | 19.4793 | 431,600,000 | 2017-01-31 |
| 2148 | 2017-02-10 | 83,870,500 | 0 | 19.4325 | 431,600,000 | 2017-01-31 |
| 2149 | 2017-02-09 | 83,870,500 | -50,000 | 19.4325 | 431,600,000 | 2017-01-31 |
| 2150 | 2017-02-08 | 83,920,500 | -32,000 | 19.4440 | 431,600,000 | 2017-01-31 |
| 2151 | 2017-02-07 | 83,952,500 | 26,000 | 19.4515 | 431,600,000 | 2017-01-31 |
| 2152 | 2017-02-06 | 83,926,500 | -12,000 | 19.4454 | 431,600,000 | 2017-01-31 |
| 2153 | 2017-02-03 | 83,938,500 | 0 | 19.4482 | 431,600,000 | 2017-01-31 |
| 2154 | 2017-02-02 | 83,938,500 | -30,000 | 19.4482 | 431,600,000 | 2017-01-31 |
| 2155 | 2017-02-01 | 83,968,500 | 42,000 | 19.4552 | 431,600,000 | 2017-01-31 |
| 2156 | 2017-01-27 | 83,926,500 | 0 | 19.4454 | 431,600,000 | 2016-12-31 |
| 2157 | 2017-01-26 | 83,926,500 | -160,000 | 19.4454 | 431,600,000 | 2016-12-31 |
| 2158 | 2017-01-25 | 84,086,500 | -102,000 | 19.4825 | 431,600,000 | 2016-12-31 |
| 2159 | 2017-01-24 | 84,188,500 | -60,000 | 19.5061 | 431,600,000 | 2016-12-31 |
| 2160 | 2017-01-23 | 84,248,500 | -124,000 | 19.5200 | 431,600,000 | 2016-12-31 |
| 2161 | 2017-01-20 | 84,372,500 | -52,000 | 19.5488 | 431,600,000 | 2016-12-31 |
| 2162 | 2017-01-19 | 84,424,500 | 94,000 | 19.5608 | 431,600,000 | 2016-12-31 |
| 2163 | 2017-01-18 | 84,330,500 | 58,000 | 19.5390 | 431,600,000 | 2016-12-31 |
| 2164 | 2017-01-17 | 84,272,500 | 0 | 19.5256 | 431,600,000 | 2016-12-31 |
| 2165 | 2017-01-16 | 84,272,500 | 98,000 | 19.5256 | 431,600,000 | 2016-12-31 |
| 2166 | 2017-01-13 | 84,174,500 | 112,000 | 19.5029 | 431,600,000 | 2016-12-31 |
| 2167 | 2017-01-12 | 84,062,500 | 108,000 | 19.4769 | 431,600,000 | 2016-12-31 |
| 2168 | 2017-01-11 | 83,954,500 | 0 | 19.4519 | 431,600,000 | 2016-12-31 |
| 2169 | 2017-01-10 | 83,954,500 | -18,000 | 19.4519 | 431,600,000 | 2016-12-31 |
| 2170 | 2017-01-09 | 83,972,500 | 0 | 19.4561 | 431,600,000 | 2016-12-31 |
| 2171 | 2017-01-06 | 83,972,500 | -44,000 | 19.4561 | 431,600,000 | 2016-12-31 |
| 2172 | 2017-01-05 | 84,016,500 | 0 | 19.4663 | 431,600,000 | 2016-12-31 |
| 2173 | 2017-01-04 | 84,016,500 | -6,000 | 19.4663 | 431,600,000 | 2016-12-31 |
| 2174 | 2017-01-03 | 84,022,500 | -48,000 | 19.4677 | 431,600,000 | 2016-12-31 |
| 2175 | 2016-12-30 | 84,070,500 | 0 | 19.4788 | 431,600,000 | 2016-11-30 |
| 2176 | 2016-12-29 | 84,070,500 | 0 | 19.4788 | 431,600,000 | 2016-11-30 |
| 2177 | 2016-12-28 | 84,070,500 | 0 | 19.4788 | 431,600,000 | 2016-11-30 |
| 2178 | 2016-12-23 | 84,070,500 | 10,000 | 19.4788 | 431,600,000 | 2016-11-30 |
| 2179 | 2016-12-22 | 84,060,500 | 152,000 | 19.4765 | 431,600,000 | 2016-11-30 |
| 2180 | 2016-12-21 | 83,908,500 | 10,000 | 19.4413 | 431,600,000 | 2016-11-30 |
| 2181 | 2016-12-20 | 83,898,500 | -20,000 | 19.4389 | 431,600,000 | 2016-11-30 |
| 2182 | 2016-12-19 | 83,918,500 | -120,000 | 19.4436 | 431,600,000 | 2016-11-30 |
| 2183 | 2016-12-16 | 84,038,500 | 0 | 19.4714 | 431,600,000 | 2016-11-30 |
| 2184 | 2016-12-15 | 84,038,500 | 30,000 | 19.4714 | 431,600,000 | 2016-11-30 |
| 2185 | 2016-12-14 | 84,008,500 | 92,000 | 19.4644 | 431,600,000 | 2016-11-30 |
| 2186 | 2016-12-13 | 83,916,500 | 8,000 | 19.4431 | 431,600,000 | 2016-11-30 |
| 2187 | 2016-12-12 | 83,908,500 | -36,000 | 19.4413 | 431,600,000 | 2016-11-30 |
| 2188 | 2016-12-09 | 83,944,500 | 0 | 19.4496 | 431,600,000 | 2016-11-30 |
| 2189 | 2016-12-08 | 83,944,500 | -70,000 | 19.4496 | 431,600,000 | 2016-11-30 |
| 2190 | 2016-12-07 | 84,014,500 | 16,000 | 19.4658 | 431,600,000 | 2016-11-30 |
| 2191 | 2016-12-06 | 83,998,500 | 20,000 | 19.4621 | 431,600,000 | 2016-11-30 |
| 2192 | 2016-12-05 | 83,978,500 | 20,000 | 19.4575 | 431,600,000 | 2016-11-30 |
| 2193 | 2016-12-02 | 83,958,500 | 42,000 | 19.4528 | 431,600,000 | 2016-11-30 |
| 2194 | 2016-12-01 | 83,916,500 | 60,000 | 19.4431 | 431,600,000 | 2016-11-30 |
| 2195 | 2016-11-30 | 83,856,500 | 138,000 | 19.4292 | 431,600,000 | 2016-11-30 |
| 2196 | 2016-11-29 | 83,718,500 | 188,000 | 19.3972 | 431,600,000 | 2016-10-31 |
| 2197 | 2016-11-28 | 83,530,500 | -2,000 | 19.3537 | 431,600,000 | 2016-10-31 |
| 2198 | 2016-11-25 | 83,532,500 | -18,000 | 19.3541 | 431,600,000 | 2016-10-31 |
| 2199 | 2016-11-24 | 83,550,500 | 108,000 | 19.3583 | 431,600,000 | 2016-10-31 |
| 2200 | 2016-11-23 | 83,442,500 | 108,000 | 19.3333 | 431,600,000 | 2016-10-31 |
| 2201 | 2016-11-22 | 83,334,500 | 0 | 19.3083 | 431,600,000 | 2016-10-31 |
| 2202 | 2016-11-21 | 83,334,500 | 0 | 19.3083 | 431,600,000 | 2016-10-31 |
| 2203 | 2016-11-18 | 83,334,500 | -16,000 | 19.3083 | 431,600,000 | 2016-10-31 |
| 2204 | 2016-11-17 | 83,350,500 | 0 | 19.3120 | 431,600,000 | 2016-10-31 |
| 2205 | 2016-11-16 | 83,350,500 | -80,000 | 19.3120 | 431,600,000 | 2016-10-31 |
| 2206 | 2016-11-15 | 83,430,500 | -4,000 | 19.3305 | 431,600,000 | 2016-10-31 |
| 2207 | 2016-11-14 | 83,434,500 | -26,000 | 19.3314 | 431,600,000 | 2016-10-31 |
| 2208 | 2016-11-11 | 83,460,500 | 130,000 | 19.3375 | 431,600,000 | 2016-10-31 |
| 2209 | 2016-11-10 | 83,330,500 | 32,000 | 19.3073 | 431,600,000 | 2016-10-31 |
| 2210 | 2016-11-09 | 83,298,500 | -6,000 | 19.2999 | 431,600,000 | 2016-10-31 |
| 2211 | 2016-11-08 | 83,304,500 | 50,000 | 19.3013 | 431,600,000 | 2016-10-31 |
| 2212 | 2016-11-07 | 83,254,500 | 44,000 | 19.2897 | 431,600,000 | 2016-10-31 |
| 2213 | 2016-11-04 | 83,210,500 | -50,000 | 19.2795 | 431,600,000 | 2016-10-31 |
| 2214 | 2016-11-03 | 83,260,500 | 30,000 | 19.2911 | 431,600,000 | 2016-10-31 |
| 2215 | 2016-11-02 | 83,230,500 | 28,000 | 19.2842 | 431,600,000 | 2016-10-31 |
| 2216 | 2016-11-01 | 83,202,500 | -10,000 | 19.2777 | 431,600,000 | 2016-10-31 |
| 2217 | 2016-10-31 | 83,212,500 | 0 | 19.2800 | 431,600,000 | 2016-10-31 |
| 2218 | 2016-10-28 | 83,212,500 | 10,000 | 19.2800 | 431,600,000 | 2016-09-30 |
| 2219 | 2016-10-27 | 83,202,500 | 0 | 19.2777 | 431,600,000 | 2016-09-30 |
| 2220 | 2016-10-26 | 83,202,500 | 40,000 | 19.2777 | 431,600,000 | 2016-09-30 |
| 2221 | 2016-10-25 | 83,162,500 | -4,000 | 19.2684 | 431,600,000 | 2016-09-30 |
| 2222 | 2016-10-24 | 83,166,500 | 0 | 19.2693 | 431,600,000 | 2016-09-30 |
| 2223 | 2016-10-21 | 83,166,500 | 0 | 19.2693 | 431,600,000 | 2016-09-30 |
| 2224 | 2016-10-20 | 83,166,500 | -10,000 | 19.2693 | 431,600,000 | 2016-09-30 |
| 2225 | 2016-10-19 | 83,176,500 | 0 | 19.2717 | 431,600,000 | 2016-09-30 |
| 2226 | 2016-10-18 | 83,176,500 | 0 | 19.2717 | 431,600,000 | 2016-09-30 |
| 2227 | 2016-10-17 | 83,176,500 | 20,000 | 19.2717 | 431,600,000 | 2016-09-30 |
| 2228 | 2016-10-14 | 83,156,500 | 60,000 | 19.2670 | 431,600,000 | 2016-09-30 |
| 2229 | 2016-10-13 | 83,096,500 | 146,000 | 19.2531 | 431,600,000 | 2016-09-30 |
| 2230 | 2016-10-12 | 82,950,500 | 50,000 | 19.2193 | 431,600,000 | 2016-09-30 |
| 2231 | 2016-10-11 | 82,900,500 | -60,000 | 19.2077 | 431,600,000 | 2016-09-30 |
| 2232 | 2016-10-07 | 82,960,500 | 0 | 19.2216 | 431,600,000 | 2016-09-30 |
| 2233 | 2016-10-06 | 82,960,500 | -20,000 | 19.2216 | 431,600,000 | 2016-09-30 |
| 2234 | 2016-10-05 | 82,980,500 | 52,000 | 19.2263 | 431,600,000 | 2016-09-30 |
| 2235 | 2016-10-04 | 82,928,500 | 0 | 19.2142 | 431,600,000 | 2016-09-30 |
| 2236 | 2016-10-03 | 82,928,500 | -4,000 | 19.2142 | 431,600,000 | 2016-09-30 |
| 2237 | 2016-09-30 | 82,932,500 | 0 | 19.2151 | 431,600,000 | 2016-09-30 |
| 2238 | 2016-09-29 | 82,932,500 | 24,000 | 19.2151 | 431,600,000 | 2016-08-31 |
| 2239 | 2016-09-28 | 82,908,500 | 50,000 | 19.2096 | 431,600,000 | 2016-08-31 |
| 2240 | 2016-09-27 | 82,858,500 | 0 | 19.1980 | 431,600,000 | 2016-08-31 |
| 2241 | 2016-09-26 | 82,858,500 | 0 | 19.1980 | 431,600,000 | 2016-08-31 |
| 2242 | 2016-09-23 | 82,858,500 | -76,000 | 19.1980 | 431,600,000 | 2016-08-31 |
| 2243 | 2016-09-22 | 82,934,500 | -38,000 | 19.2156 | 431,600,000 | 2016-08-31 |
| 2244 | 2016-09-21 | 82,972,500 | 66,000 | 19.2244 | 431,600,000 | 2016-08-31 |
| 2245 | 2016-09-20 | 82,906,500 | 18,000 | 19.2091 | 431,600,000 | 2016-08-31 |
| 2246 | 2016-09-19 | 82,888,500 | -32,000 | 19.2049 | 431,600,000 | 2016-08-31 |
| 2247 | 2016-09-15 | 82,920,500 | -96,000 | 19.2123 | 431,600,000 | 2016-08-31 |
| 2248 | 2016-09-14 | 83,016,500 | 28,000 | 19.2346 | 431,600,000 | 2016-08-31 |
| 2249 | 2016-09-13 | 82,988,500 | -176,000 | 19.2281 | 431,600,000 | 2016-08-31 |
| 2250 | 2016-09-12 | 83,164,500 | -26,000 | 19.2689 | 431,600,000 | 2016-08-31 |
| 2251 | 2016-09-09 | 83,190,500 | 28,000 | 19.2749 | 431,600,000 | 2016-08-31 |
| 2252 | 2016-09-08 | 83,162,500 | 4,000 | 19.2684 | 431,600,000 | 2016-08-31 |
| 2253 | 2016-09-07 | 83,158,500 | 14,000 | 19.2675 | 431,600,000 | 2016-08-31 |
| 2254 | 2016-09-06 | 83,144,500 | -22,000 | 19.2642 | 431,600,000 | 2016-08-31 |
| 2255 | 2016-09-05 | 83,166,500 | 2,000 | 19.2693 | 431,600,000 | 2016-08-31 |
| 2256 | 2016-09-02 | 83,164,500 | 0 | 19.2689 | 431,600,000 | 2016-08-31 |
| 2257 | 2016-09-01 | 83,164,500 | 80,000 | 19.2689 | 431,600,000 | 2016-08-31 |
| 2258 | 2016-08-31 | 83,084,500 | -70,000 | 19.2503 | 431,600,000 | 2016-08-31 |
| 2259 | 2016-08-30 | 83,154,500 | 24,000 | 19.2666 | 431,600,000 | 2016-07-31 |
| 2260 | 2016-08-29 | 83,130,500 | 282,000 | 19.2610 | 431,600,000 | 2016-07-31 |
| 2261 | 2016-08-26 | 82,848,500 | 156,000 | 19.1957 | 431,600,000 | 2016-07-31 |
| 2262 | 2016-08-25 | 82,692,500 | 0 | 19.1595 | 431,600,000 | 2016-07-31 |
| 2263 | 2016-08-24 | 82,692,500 | 24,000 | 19.1595 | 431,600,000 | 2016-07-31 |
| 2264 | 2016-08-23 | 82,668,500 | -70,000 | 19.1540 | 431,600,000 | 2016-07-31 |
| 2265 | 2016-08-22 | 82,738,500 | 20,000 | 19.1702 | 431,600,000 | 2016-07-31 |
| 2266 | 2016-08-19 | 82,718,500 | 30,000 | 19.1655 | 431,600,000 | 2016-07-31 |
| 2267 | 2016-08-18 | 82,688,500 | 82,000 | 19.1586 | 431,600,000 | 2016-07-31 |
| 2268 | 2016-08-17 | 82,606,500 | -6,000 | 19.1396 | 431,600,000 | 2016-07-31 |
| 2269 | 2016-08-16 | 82,612,500 | -14,000 | 19.1410 | 431,600,000 | 2016-07-31 |
| 2270 | 2016-08-15 | 82,626,500 | 116,000 | 19.1442 | 431,600,000 | 2016-07-31 |
| 2271 | 2016-08-12 | 82,510,500 | -332,000 | 19.1174 | 431,600,000 | 2016-07-31 |
| 2272 | 2016-08-11 | 82,842,500 | 74,000 | 19.1943 | 431,600,000 | 2016-07-31 |
| 2273 | 2016-08-10 | 82,768,500 | 68,000 | 19.1771 | 431,600,000 | 2016-07-31 |
| 2274 | 2016-08-09 | 82,700,500 | 20,000 | 19.1614 | 431,600,000 | 2016-07-31 |
| 2275 | 2016-08-08 | 82,680,500 | 206,000 | 19.1567 | 431,600,000 | 2016-07-31 |
| 2276 | 2016-08-05 | 82,474,500 | -112,000 | 19.1090 | 431,600,000 | 2016-07-31 |
| 2277 | 2016-08-04 | 82,586,500 | 1,842,000 | 19.1350 | 431,600,000 | 2016-07-31 |
| 2278 | 2016-08-03 | 80,744,500 | 106,000 | 18.7082 | 431,600,000 | 2016-07-31 |
| 2279 | 2016-08-02 | 80,638,500 | 0 | 18.6836 | 431,600,000 | 2016-07-31 |
| 2280 | 2016-08-01 | 80,638,500 | 58,000 | 18.6836 | 431,600,000 | 2016-07-31 |
| 2281 | 2016-07-29 | 80,580,500 | 60,000 | 18.6702 | 431,600,000 | 2016-06-30 |
| 2282 | 2016-07-28 | 80,520,500 | 6,000 | 18.6563 | 431,600,000 | 2016-06-30 |
| 2283 | 2016-07-27 | 80,514,500 | 80,000 | 18.6549 | 431,600,000 | 2016-06-30 |
| 2284 | 2016-07-26 | 80,434,500 | -690,000 | 18.6364 | 431,600,000 | 2016-06-30 |
| 2285 | 2016-07-25 | 81,124,500 | -1,112,000 | 18.7962 | 431,600,000 | 2016-06-30 |
| 2286 | 2016-07-22 | 82,236,500 | -1,356,000 | 19.0539 | 431,600,000 | 2016-06-30 |
| 2287 | 2016-07-21 | 83,592,500 | -404,000 | 19.3680 | 431,600,000 | 2016-06-30 |
| 2288 | 2016-07-20 | 83,996,500 | -294,000 | 19.4617 | 431,600,000 | 2016-06-30 |
| 2289 | 2016-07-19 | 84,290,500 | -830,000 | 19.5298 | 431,600,000 | 2016-06-30 |
| 2290 | 2016-07-18 | 85,120,500 | -78,000 | 19.7221 | 431,600,000 | 2016-06-30 |
| 2291 | 2016-07-15 | 85,198,500 | -184,000 | 19.7402 | 431,600,000 | 2016-06-30 |
| 2292 | 2016-07-14 | 85,382,500 | -94,000 | 19.7828 | 431,600,000 | 2016-06-30 |
| 2293 | 2016-07-13 | 85,476,500 | -180,000 | 19.8046 | 431,600,000 | 2016-06-30 |
| 2294 | 2016-07-12 | 85,656,500 | 44,000 | 19.8463 | 431,600,000 | 2016-06-30 |
| 2295 | 2016-07-11 | 85,612,500 | 170,000 | 19.8361 | 431,600,000 | 2016-06-30 |
| 2296 | 2016-07-08 | 85,442,500 | -286,000 | 19.7967 | 431,600,000 | 2016-06-30 |
| 2297 | 2016-07-07 | 85,728,500 | 16,000 | 19.8630 | 431,600,000 | 2016-06-30 |
| 2298 | 2016-07-06 | 85,712,500 | 8,000 | 19.8592 | 431,600,000 | 2016-06-30 |
| 2299 | 2016-07-05 | 85,704,500 | -164,000 | 19.8574 | 431,600,000 | 2016-06-30 |
| 2300 | 2016-07-04 | 85,868,500 | -578,000 | 19.8954 | 431,600,000 | 2016-06-30 |
| 2301 | 2016-06-30 | 86,446,500 | -70,000 | 20.0293 | 431,600,000 | 2016-06-30 |
| 2302 | 2016-06-29 | 86,516,500 | 72,000 | 20.0455 | 431,600,000 | 2016-05-31 |
| 2303 | 2016-06-28 | 86,444,500 | 28,000 | 20.0288 | 431,600,000 | 2016-05-31 |
| 2304 | 2016-06-27 | 86,416,500 | 46,000 | 20.0224 | 431,600,000 | 2016-05-31 |
| 2305 | 2016-06-24 | 86,370,500 | -160,000 | 20.0117 | 431,600,000 | 2016-05-31 |
| 2306 | 2016-06-23 | 86,530,500 | -372,000 | 20.0488 | 431,600,000 | 2016-05-31 |
| 2307 | 2016-06-22 | 86,902,500 | -30,000 | 20.1350 | 431,600,000 | 2016-05-31 |
| 2308 | 2016-06-21 | 86,932,500 | 72,000 | 20.1419 | 431,600,000 | 2016-05-31 |
| 2309 | 2016-06-20 | 86,860,500 | 0 | 20.1252 | 431,600,000 | 2016-05-31 |
| 2310 | 2016-06-17 | 86,860,500 | -8,000 | 20.1252 | 431,600,000 | 2016-05-31 |
| 2311 | 2016-06-16 | 86,868,500 | 0 | 20.1271 | 431,600,000 | 2016-05-31 |
| 2312 | 2016-06-15 | 86,868,500 | 10,000 | 20.1271 | 431,600,000 | 2016-05-31 |
| 2313 | 2016-06-14 | 86,858,500 | 0 | 20.1248 | 431,600,000 | 2016-05-31 |
| 2314 | 2016-06-13 | 86,858,500 | 0 | 20.1248 | 431,600,000 | 2016-05-31 |
| 2315 | 2016-06-10 | 86,858,500 | 0 | 20.1248 | 431,600,000 | 2016-05-31 |
| 2316 | 2016-06-08 | 86,858,500 | -124,000 | 20.1248 | 431,600,000 | 2016-05-31 |
| 2317 | 2016-06-07 | 86,982,500 | 0 | 20.1535 | 431,600,000 | 2016-05-31 |
| 2318 | 2016-06-06 | 86,982,500 | -10,000 | 20.1535 | 431,600,000 | 2016-05-31 |
| 2319 | 2016-06-03 | 86,992,500 | 0 | 20.1558 | 431,600,000 | 2016-05-31 |
| 2320 | 2016-06-02 | 86,992,500 | 0 | 20.1558 | 431,600,000 | 2016-05-31 |
| 2321 | 2016-06-01 | 86,992,500 | -4,000 | 20.1558 | 431,600,000 | 2016-05-31 |
| 2322 | 2016-05-31 | 86,996,500 | -84,000 | 20.1567 | 431,600,000 | 2016-05-31 |
| 2323 | 2016-05-30 | 87,080,500 | -30,000 | 20.1762 | 431,600,000 | 2016-04-30 |
| 2324 | 2016-05-27 | 87,110,500 | 0 | 20.1832 | 431,600,000 | 2016-04-30 |
| 2325 | 2016-05-26 | 87,110,500 | 0 | 20.1832 | 431,600,000 | 2016-04-30 |
| 2326 | 2016-05-25 | 87,110,500 | -4,000 | 20.1832 | 431,600,000 | 2016-04-30 |
| 2327 | 2016-05-24 | 87,114,500 | 30,000 | 20.1841 | 431,600,000 | 2016-04-30 |
| 2328 | 2016-05-23 | 87,084,500 | 0 | 20.1771 | 431,600,000 | 2016-04-30 |
| 2329 | 2016-05-20 | 87,084,500 | 54,000 | 20.1771 | 431,600,000 | 2016-04-30 |
| 2330 | 2016-05-19 | 87,030,500 | -90,000 | 20.1646 | 431,600,000 | 2016-04-30 |
| 2331 | 2016-05-18 | 87,120,500 | -438,000 | 20.1855 | 431,600,000 | 2016-04-30 |
| 2332 | 2016-05-17 | 87,558,500 | 0 | 20.2870 | 431,600,000 | 2016-04-30 |
| 2333 | 2016-05-16 | 87,558,500 | -94,000 | 20.2870 | 431,600,000 | 2016-04-30 |
| 2334 | 2016-05-13 | 87,652,500 | 0 | 20.3087 | 431,600,000 | 2016-04-30 |
| 2335 | 2016-05-12 | 87,652,500 | 0 | 20.3087 | 431,600,000 | 2016-04-30 |
| 2336 | 2016-05-11 | 87,652,500 | 10,000 | 20.3087 | 431,600,000 | 2016-04-30 |
| 2337 | 2016-05-10 | 87,642,500 | -18,000 | 20.3064 | 431,600,000 | 2016-04-30 |
| 2338 | 2016-05-09 | 87,660,500 | -46,000 | 20.3106 | 431,600,000 | 2016-04-30 |
| 2339 | 2016-05-06 | 87,706,500 | -208,000 | 20.3212 | 431,600,000 | 2016-04-30 |
| 2340 | 2016-05-05 | 87,914,500 | 0 | 20.3694 | 431,600,000 | 2016-04-30 |
| 2341 | 2016-05-04 | 87,914,500 | 0 | 20.3694 | 431,600,000 | 2016-04-30 |
| 2342 | 2016-05-03 | 87,914,500 | 38,000 | 20.3694 | 431,600,000 | 2016-04-30 |
| 2343 | 2016-04-29 | 87,876,500 | -28,000 | 20.3606 | 431,600,000 | 2016-03-31 |
| 2344 | 2016-04-28 | 87,904,500 | 130,000 | 20.3671 | 431,600,000 | 2016-03-31 |
| 2345 | 2016-04-27 | 87,774,500 | 68,000 | 20.3370 | 431,600,000 | 2016-03-31 |
| 2346 | 2016-04-26 | 87,706,500 | 0 | 20.3212 | 431,600,000 | 2016-03-31 |
| 2347 | 2016-04-25 | 87,706,500 | 4,000 | 20.3212 | 431,600,000 | 2016-03-31 |
| 2348 | 2016-04-22 | 87,702,500 | 4,374,000 | 20.3203 | 431,600,000 | 2016-03-31 |
| 2349 | 2016-04-21 | 83,328,500 | 0 | 19.3069 | 431,600,000 | 2016-03-31 |
| 2350 | 2016-04-20 | 83,328,500 | 0 | 19.3069 | 431,600,000 | 2016-03-31 |
| 2351 | 2016-04-19 | 83,328,500 | 1,180,000 | 19.3069 | 431,600,000 | 2016-03-31 |
| 2352 | 2016-04-18 | 82,148,500 | -40,000 | 19.0335 | 431,600,000 | 2016-03-31 |
| 2353 | 2016-04-15 | 82,188,500 | -10,000 | 19.0427 | 431,600,000 | 2016-03-31 |
| 2354 | 2016-04-14 | 82,198,500 | -144,000 | 19.0451 | 431,600,000 | 2016-03-31 |
| 2355 | 2016-04-13 | 82,342,500 | 0 | 19.0784 | 431,600,000 | 2016-03-31 |
| 2356 | 2016-04-12 | 82,342,500 | 0 | 19.0784 | 431,600,000 | 2016-03-31 |
| 2357 | 2016-04-11 | 82,342,500 | 22,000 | 19.0784 | 431,600,000 | 2016-03-31 |
| 2358 | 2016-04-08 | 82,320,500 | 10,000 | 19.0733 | 431,600,000 | 2016-03-31 |
| 2359 | 2016-04-07 | 82,310,500 | 66,000 | 19.0710 | 431,600,000 | 2016-03-31 |
| 2360 | 2016-04-06 | 82,244,500 | 0 | 19.0557 | 431,600,000 | 2016-03-31 |
| 2361 | 2016-04-05 | 82,244,500 | -15,000 | 19.0557 | 431,600,000 | 2016-03-31 |
| 2362 | 2016-04-01 | 82,259,500 | -50,000 | 19.0592 | 431,600,000 | 2016-03-31 |
| 2363 | 2016-03-31 | 82,309,500 | 18,000 | 19.0708 | 431,600,000 | 2016-03-31 |
| 2364 | 2016-03-30 | 82,291,500 | 0 | 19.0666 | 431,600,000 | 2016-02-29 |
| 2365 | 2016-03-29 | 82,291,500 | 20,000 | 19.0666 | 431,600,000 | 2016-02-29 |
| 2366 | 2016-03-24 | 82,271,500 | -6,000 | 19.0620 | 431,600,000 | 2016-02-29 |
| 2367 | 2016-03-23 | 82,277,500 | 30,000 | 19.0634 | 431,600,000 | 2016-02-29 |
| 2368 | 2016-03-22 | 82,247,500 | 0 | 19.0564 | 431,600,000 | 2016-02-29 |
| 2369 | 2016-03-21 | 82,247,500 | 0 | 19.0564 | 431,600,000 | 2016-02-29 |
| 2370 | 2016-03-18 | 82,247,500 | 0 | 19.0564 | 431,600,000 | 2016-02-29 |
| 2371 | 2016-03-17 | 82,247,500 | 0 | 19.0564 | 431,600,000 | 2016-02-29 |
| 2372 | 2016-03-16 | 82,247,500 | -26,000 | 19.0564 | 431,600,000 | 2016-02-29 |
| 2373 | 2016-03-15 | 82,273,500 | 0 | 19.0624 | 431,600,000 | 2016-02-29 |
| 2374 | 2016-03-14 | 82,273,500 | -16,000 | 19.0624 | 431,600,000 | 2016-02-29 |
| 2375 | 2016-03-11 | 82,289,500 | 0 | 19.0661 | 431,600,000 | 2016-02-29 |
| 2376 | 2016-03-10 | 82,289,500 | -12,000 | 19.0661 | 431,600,000 | 2016-02-29 |
| 2377 | 2016-03-09 | 82,301,500 | -80,000 | 19.0689 | 431,600,000 | 2016-02-29 |
| 2378 | 2016-03-08 | 82,381,500 | 0 | 19.0875 | 431,600,000 | 2016-02-29 |
| 2379 | 2016-03-07 | 82,381,500 | 0 | 19.0875 | 431,600,000 | 2016-02-29 |
| 2380 | 2016-03-04 | 82,381,500 | -20,000 | 19.0875 | 431,600,000 | 2016-02-29 |
| 2381 | 2016-03-03 | 82,401,500 | -10,000 | 19.0921 | 431,600,000 | 2016-02-29 |
| 2382 | 2016-03-02 | 82,411,500 | 0 | 19.0944 | 431,600,000 | 2016-02-29 |
| 2383 | 2016-03-01 | 82,411,500 | 0 | 19.0944 | 431,600,000 | 2016-02-29 |
| 2384 | 2016-02-29 | 82,411,500 | 0 | 19.0944 | 431,600,000 | 2016-02-29 |
| 2385 | 2016-02-26 | 82,411,500 | 0 | 19.0944 | 431,600,000 | 2016-01-31 |
| 2386 | 2016-02-25 | 82,411,500 | -62,000 | 19.0944 | 431,600,000 | 2016-01-31 |
| 2387 | 2016-02-24 | 82,473,500 | 0 | 19.1088 | 431,600,000 | 2016-01-31 |
| 2388 | 2016-02-23 | 82,473,500 | 0 | 19.1088 | 431,600,000 | 2016-01-31 |
| 2389 | 2016-02-22 | 82,473,500 | 0 | 19.1088 | 431,600,000 | 2016-01-31 |
| 2390 | 2016-02-19 | 82,473,500 | -50,000 | 19.1088 | 431,600,000 | 2016-01-31 |
| 2391 | 2016-02-18 | 82,523,500 | 0 | 19.1204 | 431,600,000 | 2016-01-31 |
| 2392 | 2016-02-17 | 82,523,500 | 0 | 19.1204 | 431,600,000 | 2016-01-31 |
| 2393 | 2016-02-16 | 82,523,500 | 0 | 19.1204 | 431,600,000 | 2016-01-31 |
| 2394 | 2016-02-15 | 82,523,500 | 0 | 19.1204 | 431,600,000 | 2016-01-31 |
| 2395 | 2016-02-12 | 82,523,500 | 0 | 19.1204 | 431,600,000 | 2016-01-31 |
| 2396 | 2016-02-11 | 82,523,500 | 0 | 19.1204 | 431,600,000 | 2016-01-31 |
| 2397 | 2016-02-05 | 82,523,500 | 0 | 19.1204 | 431,600,000 | 2016-01-31 |
| 2398 | 2016-02-04 | 82,523,500 | 0 | 19.1204 | 431,600,000 | 2016-01-31 |
| 2399 | 2016-02-03 | 82,523,500 | 10,000 | 19.1204 | 431,600,000 | 2016-01-31 |
| 2400 | 2016-02-02 | 82,513,500 | 0 | 19.1180 | 431,600,000 | 2016-01-31 |
| 2401 | 2016-02-01 | 82,513,500 | 0 | 19.1180 | 431,600,000 | 2016-01-31 |
| 2402 | 2016-01-29 | 82,513,500 | 0 | 19.1180 | 431,600,000 | 2015-12-31 |
| 2403 | 2016-01-28 | 82,513,500 | -4,000 | 19.1180 | 431,600,000 | 2015-12-31 |
| 2404 | 2016-01-27 | 82,517,500 | 0 | 19.1190 | 431,600,000 | 2015-12-31 |
| 2405 | 2016-01-26 | 82,517,500 | 16,000 | 19.1190 | 431,600,000 | 2015-12-31 |
| 2406 | 2016-01-25 | 82,501,500 | -6,000 | 19.1153 | 431,600,000 | 2015-12-31 |
| 2407 | 2016-01-22 | 82,507,500 | -14,000 | 19.1167 | 431,600,000 | 2015-12-31 |
| 2408 | 2016-01-21 | 82,521,500 | 0 | 19.1199 | 431,600,000 | 2015-12-31 |
| 2409 | 2016-01-20 | 82,521,500 | 68,000 | 19.1199 | 431,600,000 | 2015-12-31 |
| 2410 | 2016-01-19 | 82,453,500 | 130,000 | 19.1041 | 431,600,000 | 2015-12-31 |
| 2411 | 2016-01-18 | 82,323,500 | -6,000 | 19.0740 | 431,600,000 | 2015-12-31 |
| 2412 | 2016-01-15 | 82,329,500 | 2,000 | 19.0754 | 431,600,000 | 2015-12-31 |
| 2413 | 2016-01-14 | 82,327,500 | 4,000 | 19.0750 | 431,600,000 | 2015-12-31 |
| 2414 | 2016-01-13 | 82,323,500 | -22,000 | 19.0740 | 431,600,000 | 2015-12-31 |
| 2415 | 2016-01-12 | 82,345,500 | -62,000 | 19.0791 | 431,600,000 | 2015-12-31 |
| 2416 | 2016-01-11 | 82,407,500 | 16,000 | 19.0935 | 431,600,000 | 2015-12-31 |
| 2417 | 2016-01-08 | 82,391,500 | 0 | 19.0898 | 431,600,000 | 2015-12-31 |
| 2418 | 2016-01-07 | 82,391,500 | 0 | 19.0898 | 431,600,000 | 2015-12-31 |
| 2419 | 2016-01-06 | 82,391,500 | 0 | 19.0898 | 431,600,000 | 2015-12-31 |
| 2420 | 2016-01-05 | 82,391,500 | -256,000 | 19.0898 | 431,600,000 | 2015-12-31 |
| 2421 | 2016-01-04 | 82,647,500 | -160,000 | 19.1491 | 431,600,000 | 2015-12-31 |
| 2422 | 2015-12-31 | 82,807,500 | 0 | 19.1862 | 431,600,000 | 2015-12-31 |
| 2423 | 2015-12-30 | 82,807,500 | -64,000 | 19.1862 | 431,600,000 | 2015-11-30 |
| 2424 | 2015-12-29 | 82,871,500 | -182,000 | 19.2010 | 431,600,000 | 2015-11-30 |
| 2425 | 2015-12-28 | 83,053,500 | -132,000 | 19.2432 | 431,600,000 | 2015-11-30 |
| 2426 | 2015-12-24 | 83,185,500 | 0 | 19.2737 | 431,600,000 | 2015-11-30 |
| 2427 | 2015-12-23 | 83,185,500 | 10,000 | 19.2737 | 431,600,000 | 2015-11-30 |
| 2428 | 2015-12-22 | 83,175,500 | 0 | 19.2714 | 431,600,000 | 2015-11-30 |
| 2429 | 2015-12-21 | 83,175,500 | 4,000 | 19.2714 | 431,600,000 | 2015-11-30 |
| 2430 | 2015-12-18 | 83,171,500 | 0 | 19.2705 | 431,600,000 | 2015-11-30 |
| 2431 | 2015-12-17 | 83,171,500 | 20,000 | 19.2705 | 431,600,000 | 2015-11-30 |
| 2432 | 2015-12-16 | 83,151,500 | 10,000 | 19.2659 | 431,600,000 | 2015-11-30 |
| 2433 | 2015-12-15 | 83,141,500 | 12,000 | 19.2636 | 431,600,000 | 2015-11-30 |
| 2434 | 2015-12-14 | 83,129,500 | 0 | 19.2608 | 431,600,000 | 2015-11-30 |
| 2435 | 2015-12-11 | 83,129,500 | -14,000 | 19.2608 | 431,600,000 | 2015-11-30 |
| 2436 | 2015-12-10 | 83,143,500 | -2,000 | 19.2640 | 431,600,000 | 2015-11-30 |
| 2437 | 2015-12-09 | 83,145,500 | 0 | 19.2645 | 431,600,000 | 2015-11-30 |
| 2438 | 2015-12-08 | 83,145,500 | 0 | 19.2645 | 431,600,000 | 2015-11-30 |
| 2439 | 2015-12-07 | 83,145,500 | 0 | 19.2645 | 431,600,000 | 2015-11-30 |
| 2440 | 2015-12-04 | 83,145,500 | 0 | 19.2645 | 431,600,000 | 2015-11-30 |
| 2441 | 2015-12-03 | 83,145,500 | -4,000 | 19.2645 | 431,600,000 | 2015-11-30 |
| 2442 | 2015-12-02 | 83,149,500 | 0 | 19.2654 | 431,600,000 | 2015-11-30 |
| 2443 | 2015-12-01 | 83,149,500 | -10,000 | 19.2654 | 431,600,000 | 2015-11-30 |
| 2444 | 2015-11-30 | 83,159,500 | 50,000 | 19.2677 | 431,600,000 | 2015-11-30 |
| 2445 | 2015-11-27 | 83,109,500 | 0 | 19.2561 | 431,600,000 | 2015-10-31 |
| 2446 | 2015-11-26 | 83,109,500 | 64,000 | 19.2561 | 431,600,000 | 2015-10-31 |
| 2447 | 2015-11-25 | 83,045,500 | -46,000 | 19.2413 | 431,600,000 | 2015-10-31 |
| 2448 | 2015-11-24 | 83,091,500 | -4,000 | 19.2520 | 431,600,000 | 2015-10-31 |
| 2449 | 2015-11-23 | 83,095,500 | -14,000 | 19.2529 | 431,600,000 | 2015-10-31 |
| 2450 | 2015-11-20 | 83,109,500 | 0 | 19.2561 | 431,600,000 | 2015-10-31 |
| 2451 | 2015-11-19 | 83,109,500 | -6,000 | 19.2561 | 431,600,000 | 2015-10-31 |
| 2452 | 2015-11-18 | 83,115,500 | 0 | 19.2575 | 431,600,000 | 2015-10-31 |
| 2453 | 2015-11-17 | 83,115,500 | -8,000 | 19.2575 | 431,600,000 | 2015-10-31 |
| 2454 | 2015-11-16 | 83,123,500 | -4,000 | 19.2594 | 431,600,000 | 2015-10-31 |
| 2455 | 2015-11-13 | 83,127,500 | -4,000 | 19.2603 | 431,600,000 | 2015-10-31 |
| 2456 | 2015-11-12 | 83,131,500 | 0 | 19.2612 | 431,600,000 | 2015-10-31 |
| 2457 | 2015-11-11 | 83,131,500 | -40,000 | 19.2612 | 431,600,000 | 2015-10-31 |
| 2458 | 2015-11-10 | 83,171,500 | 2,000 | 19.2705 | 431,600,000 | 2015-10-31 |
| 2459 | 2015-11-09 | 83,169,500 | 0 | 19.2700 | 431,600,000 | 2015-10-31 |
| 2460 | 2015-11-06 | 83,169,500 | -38,000 | 19.2700 | 431,600,000 | 2015-10-31 |
| 2461 | 2015-11-05 | 83,207,500 | 0 | 19.2788 | 431,600,000 | 2015-10-31 |
| 2462 | 2015-11-04 | 83,207,500 | 0 | 19.2788 | 431,600,000 | 2015-10-31 |
| 2463 | 2015-11-03 | 83,207,500 | 0 | 19.2788 | 431,600,000 | 2015-10-31 |
| 2464 | 2015-11-02 | 83,207,500 | 0 | 19.2788 | 431,600,000 | 2015-10-31 |
| 2465 | 2015-10-30 | 83,207,500 | 0 | 19.2788 | 431,600,000 | 2015-09-30 |
| 2466 | 2015-10-29 | 83,207,500 | 0 | 19.2788 | 431,600,000 | 2015-09-30 |
| 2467 | 2015-10-28 | 83,207,500 | 0 | 19.2788 | 431,600,000 | 2015-09-30 |
| 2468 | 2015-10-27 | 83,207,500 | 0 | 19.2788 | 431,600,000 | 2015-09-30 |
| 2469 | 2015-10-26 | 83,207,500 | 0 | 19.2788 | 431,600,000 | 2015-09-30 |
| 2470 | 2015-10-23 | 83,207,500 | 0 | 19.2788 | 431,600,000 | 2015-09-30 |
| 2471 | 2015-10-22 | 83,207,500 | 2,000 | 19.2788 | 431,600,000 | 2015-09-30 |
| 2472 | 2015-10-20 | 83,205,500 | 2,000 | 19.2784 | 431,600,000 | 2015-09-30 |
| 2473 | 2015-10-19 | 83,203,500 | 12,000 | 19.2779 | 431,600,000 | 2015-09-30 |
| 2474 | 2015-10-16 | 83,191,500 | 0 | 19.2751 | 431,600,000 | 2015-09-30 |
| 2475 | 2015-10-15 | 83,191,500 | 0 | 19.2751 | 431,600,000 | 2015-09-30 |
| 2476 | 2015-10-14 | 83,191,500 | 0 | 19.2751 | 431,600,000 | 2015-09-30 |
| 2477 | 2015-10-13 | 83,191,500 | 0 | 19.2751 | 431,600,000 | 2015-09-30 |
| 2478 | 2015-10-12 | 83,191,500 | 0 | 19.2751 | 431,600,000 | 2015-09-30 |
| 2479 | 2015-10-09 | 83,191,500 | 24,000 | 19.2751 | 431,600,000 | 2015-09-30 |
| 2480 | 2015-10-08 | 83,167,500 | 0 | 19.2696 | 431,600,000 | 2015-09-30 |
| 2481 | 2015-10-07 | 83,167,500 | 0 | 19.2696 | 431,600,000 | 2015-09-30 |
| 2482 | 2015-10-06 | 83,167,500 | 40,000 | 19.2696 | 431,600,000 | 2015-09-30 |
| 2483 | 2015-10-05 | 83,127,500 | -4,000 | 19.2603 | 431,600,000 | 2015-09-30 |
| 2484 | 2015-10-02 | 83,131,500 | 0 | 19.2612 | 431,600,000 | 2015-09-30 |
| 2485 | 2015-09-30 | 83,131,500 | 0 | 19.2612 | 431,600,000 | 2015-09-30 |
| 2486 | 2015-09-29 | 83,131,500 | 0 | 19.2612 | 431,600,000 | 2015-08-31 |
| 2487 | 2015-09-25 | 83,131,500 | -10,000 | 19.2612 | 431,600,000 | 2015-08-31 |
| 2488 | 2015-09-24 | 83,141,500 | 0 | 19.2636 | 431,600,000 | 2015-08-31 |
| 2489 | 2015-09-23 | 83,141,500 | -30,000 | 19.2636 | 431,600,000 | 2015-08-31 |
| 2490 | 2015-09-22 | 83,171,500 | -4,000 | 19.2705 | 431,600,000 | 2015-08-31 |
| 2491 | 2015-09-21 | 83,175,500 | 8,000 | 19.2714 | 431,600,000 | 2015-08-31 |
| 2492 | 2015-09-18 | 83,167,500 | -14,000 | 19.2696 | 431,600,000 | 2015-08-31 |
| 2493 | 2015-09-17 | 83,181,500 | 0 | 19.2728 | 431,600,000 | 2015-08-31 |
| 2494 | 2015-09-16 | 83,181,500 | -18,000 | 19.2728 | 431,600,000 | 2015-08-31 |
| 2495 | 2015-09-15 | 83,199,500 | -2,000 | 19.2770 | 431,600,000 | 2015-08-31 |
| 2496 | 2015-09-14 | 83,201,500 | 0 | 19.2775 | 431,600,000 | 2015-08-31 |
| 2497 | 2015-09-11 | 83,201,500 | 0 | 19.2775 | 431,600,000 | 2015-08-31 |
| 2498 | 2015-09-10 | 83,201,500 | 2,000 | 19.2775 | 431,600,000 | 2015-08-31 |
| 2499 | 2015-09-09 | 83,199,500 | 0 | 19.2770 | 431,600,000 | 2015-08-31 |
| 2500 | 2015-09-08 | 83,199,500 | 0 | 19.2770 | 431,600,000 | 2015-08-31 |
| 2501 | 2015-09-07 | 83,199,500 | 0 | 19.2770 | 431,600,000 | 2015-08-31 |
| 2502 | 2015-09-04 | 83,199,500 | 2,000 | 19.2770 | 431,600,000 | 2015-08-31 |
| 2503 | 2015-09-02 | 83,197,500 | 2,000 | 19.2765 | 431,600,000 | 2015-08-31 |
| 2504 | 2015-09-01 | 83,195,500 | 8,800 | 19.2761 | 431,600,000 | 2015-08-31 |
| 2505 | 2015-08-31 | 83,186,700 | 16,000 | 19.2740 | 431,600,000 | 2015-08-31 |
| 2506 | 2015-08-28 | 83,170,700 | 0 | 19.2703 | 431,600,000 | 2015-07-31 |
| 2507 | 2015-08-27 | 83,170,700 | -28,700 | 19.2703 | 431,600,000 | 2015-07-31 |
| 2508 | 2015-08-26 | 83,199,400 | -6,000 | 19.2770 | 431,600,000 | 2015-07-31 |
| 2509 | 2015-08-25 | 83,205,400 | 0 | 19.2784 | 431,600,000 | 2015-07-31 |
| 2510 | 2015-08-24 | 83,205,400 | 0 | 19.2784 | 431,600,000 | 2015-07-31 |
| 2511 | 2015-08-21 | 83,205,400 | -42,000 | 19.2784 | 431,600,000 | 2015-07-31 |
| 2512 | 2015-08-20 | 83,247,400 | 2,000 | 19.2881 | 431,600,000 | 2015-07-31 |
| 2513 | 2015-08-19 | 83,245,400 | 0 | 19.2876 | 431,600,000 | 2015-07-31 |
| 2514 | 2015-08-18 | 83,245,400 | -1,000 | 19.2876 | 431,600,000 | 2015-07-31 |
| 2515 | 2015-08-17 | 83,246,400 | 0 | 19.2879 | 431,600,000 | 2015-07-31 |
| 2516 | 2015-08-14 | 83,246,400 | -28,000 | 19.2879 | 431,600,000 | 2015-07-31 |
| 2517 | 2015-08-13 | 83,274,400 | 0 | 19.2943 | 431,600,000 | 2015-07-31 |
| 2518 | 2015-08-12 | 83,274,400 | -4,000 | 19.2943 | 431,600,000 | 2015-07-31 |
| 2519 | 2015-08-11 | 83,278,400 | 0 | 19.2953 | 431,600,000 | 2015-07-31 |
| 2520 | 2015-08-10 | 83,278,400 | -8,000 | 19.2953 | 431,600,000 | 2015-07-31 |
| 2521 | 2015-08-07 | 83,286,400 | 0 | 19.2971 | 431,600,000 | 2015-07-31 |
| 2522 | 2015-08-06 | 83,286,400 | -29,000 | 19.2971 | 431,600,000 | 2015-07-31 |
| 2523 | 2015-08-05 | 83,315,400 | 0 | 19.3038 | 431,600,000 | 2015-07-31 |
| 2524 | 2015-08-04 | 83,315,400 | -2,000 | 19.3038 | 431,600,000 | 2015-07-31 |
| 2525 | 2015-08-03 | 83,317,400 | 0 | 19.3043 | 431,600,000 | 2015-07-31 |
| 2526 | 2015-07-31 | 83,317,400 | -18,000 | 19.3043 | 431,600,000 | 2015-07-31 |
| 2527 | 2015-07-30 | 83,335,400 | 22,000 | 19.3085 | 431,600,000 | 2015-06-30 |
| 2528 | 2015-07-29 | 83,313,400 | 0 | 19.3034 | 431,600,000 | 2015-06-30 |
| 2529 | 2015-07-28 | 83,313,400 | 0 | 19.3034 | 431,600,000 | 2015-06-30 |
| 2530 | 2015-07-27 | 83,313,400 | -38,000 | 19.3034 | 431,600,000 | 2015-06-30 |
| 2531 | 2015-07-24 | 83,351,400 | -2,000 | 19.3122 | 431,600,000 | 2015-06-30 |
| 2532 | 2015-07-23 | 83,353,400 | -32,000 | 19.3127 | 431,600,000 | 2015-06-30 |
| 2533 | 2015-07-22 | 83,385,400 | -108,000 | 19.3201 | 431,600,000 | 2015-06-30 |
| 2534 | 2015-07-21 | 83,493,400 | 40,000 | 19.3451 | 431,600,000 | 2015-06-30 |
| 2535 | 2015-07-20 | 83,453,400 | 0 | 19.3358 | 431,600,000 | 2015-06-30 |
| 2536 | 2015-07-17 | 83,453,400 | 0 | 19.3358 | 431,600,000 | 2015-06-30 |
| 2537 | 2015-07-16 | 83,453,400 | 20,000 | 19.3358 | 431,600,000 | 2015-06-30 |
| 2538 | 2015-07-15 | 83,433,400 | 16,000 | 19.3312 | 431,600,000 | 2015-06-30 |
| 2539 | 2015-07-14 | 83,417,400 | 54,000 | 19.3275 | 431,600,000 | 2015-06-30 |
| 2540 | 2015-07-13 | 83,363,400 | 262,000 | 19.3150 | 431,600,000 | 2015-06-30 |
| 2541 | 2015-07-10 | 83,101,400 | 388,000 | 19.2543 | 431,600,000 | 2015-06-30 |
| 2542 | 2015-07-09 | 82,713,400 | 270,000 | 19.1644 | 431,600,000 | 2015-06-30 |
| 2543 | 2015-07-08 | 82,443,400 | 48,000 | 19.1018 | 431,600,000 | 2015-06-30 |
| 2544 | 2015-07-07 | 82,395,400 | -8,000 | 19.0907 | 431,600,000 | 2015-06-30 |
| 2545 | 2015-07-06 | 82,403,400 | -74,000 | 19.0925 | 431,600,000 | 2015-06-30 |
| 2546 | 2015-07-03 | 82,477,400 | -12,000 | 19.1097 | 431,600,000 | 2015-06-30 |
| 2547 | 2015-07-02 | 82,489,400 | 46,000 | 19.1125 | 431,600,000 | 2015-06-30 |
| 2548 | 2015-06-30 | 82,443,400 | 0 | 19.1018 | 431,600,000 | 2015-06-30 |
| 2549 | 2015-06-29 | 82,443,400 | -46,000 | 19.1018 | 431,600,000 | 2015-05-31 |
| 2550 | 2015-06-26 | 82,489,400 | 188,000 | 19.1125 | 431,600,000 | 2015-05-31 |
| 2551 | 2015-06-25 | 82,301,400 | -42,000 | 19.0689 | 431,600,000 | 2015-05-31 |
| 2552 | 2015-06-24 | 82,343,400 | 78,000 | 19.0786 | 431,600,000 | 2015-05-31 |
| 2553 | 2015-06-23 | 82,265,400 | 92,000 | 19.0606 | 431,600,000 | 2015-05-31 |
| 2554 | 2015-06-22 | 82,173,400 | -30,000 | 19.0392 | 431,600,000 | 2015-05-31 |
| 2555 | 2015-06-19 | 82,203,400 | -26,000 | 19.0462 | 431,600,000 | 2015-05-31 |
| 2556 | 2015-06-18 | 82,229,400 | -74,000 | 19.0522 | 431,600,000 | 2015-05-31 |
| 2557 | 2015-06-17 | 82,303,400 | -46,000 | 19.0694 | 431,600,000 | 2015-05-31 |
| 2558 | 2015-06-16 | 82,349,400 | -112,000 | 19.0800 | 431,600,000 | 2015-05-31 |
| 2559 | 2015-06-15 | 82,461,400 | -181,000 | 19.1060 | 431,600,000 | 2015-05-31 |
| 2560 | 2015-06-12 | 82,642,400 | -30,000 | 19.1479 | 431,600,000 | 2015-05-31 |
| 2561 | 2015-06-11 | 82,672,400 | -2,000 | 19.1549 | 431,600,000 | 2015-05-31 |
| 2562 | 2015-06-10 | 82,674,400 | -30,000 | 19.1553 | 431,600,000 | 2015-05-31 |
| 2563 | 2015-06-09 | 82,704,400 | 0 | 19.1623 | 431,600,000 | 2015-05-31 |
| 2564 | 2015-06-08 | 82,704,400 | -134,000 | 19.1623 | 431,600,000 | 2015-05-31 |
| 2565 | 2015-06-05 | 82,838,400 | -650,000 | 19.1933 | 431,600,000 | 2015-05-31 |
| 2566 | 2015-06-04 | 83,488,400 | -140,000 | 19.3439 | 431,600,000 | 2015-05-31 |
| 2567 | 2015-06-03 | 83,628,400 | -6,000 | 19.3764 | 431,600,000 | 2015-05-31 |
| 2568 | 2015-06-02 | 83,634,400 | 22,000 | 19.3778 | 431,600,000 | 2015-05-31 |
| 2569 | 2015-06-01 | 83,612,400 | 0 | 19.3727 | 431,600,000 | 2015-05-31 |
| 2570 | 2015-05-29 | 83,612,400 | 4,000 | 19.3727 | 431,600,000 | 2015-04-30 |
| 2571 | 2015-05-28 | 83,608,400 | 0 | 19.3717 | 431,600,000 | 2015-04-30 |
| 2572 | 2015-05-27 | 83,608,400 | -116,000 | 19.3717 | 431,600,000 | 2015-04-30 |
| 2573 | 2015-05-26 | 83,724,400 | -188,000 | 19.3986 | 431,600,000 | 2015-04-30 |
| 2574 | 2015-05-22 | 83,912,400 | -38,000 | 19.4422 | 431,600,000 | 2015-04-30 |
| 2575 | 2015-05-21 | 83,950,400 | -244,000 | 19.4510 | 431,600,000 | 2015-04-30 |
| 2576 | 2015-05-20 | 84,194,400 | 8,000 | 19.5075 | 431,600,000 | 2015-04-30 |
| 2577 | 2015-05-19 | 84,186,400 | -38,000 | 19.5057 | 431,600,000 | 2015-04-30 |
| 2578 | 2015-05-18 | 84,224,400 | 0 | 19.5145 | 431,600,000 | 2015-04-30 |
| 2579 | 2015-05-15 | 84,224,400 | -24,000 | 19.5145 | 431,600,000 | 2015-04-30 |
| 2580 | 2015-05-14 | 84,248,400 | -86,000 | 19.5200 | 431,600,000 | 2015-04-30 |
| 2581 | 2015-05-13 | 84,334,400 | 16,000 | 19.5399 | 431,600,000 | 2015-04-30 |
| 2582 | 2015-05-12 | 84,318,400 | -82,000 | 19.5362 | 431,600,000 | 2015-04-30 |
| 2583 | 2015-05-11 | 84,400,400 | 10,000 | 19.5552 | 431,600,000 | 2015-04-30 |
| 2584 | 2015-05-08 | 84,390,400 | 36,000 | 19.5529 | 431,600,000 | 2015-04-30 |
| 2585 | 2015-05-07 | 84,354,400 | 16,000 | 19.5446 | 431,600,000 | 2015-04-30 |
| 2586 | 2015-05-06 | 84,338,400 | -30,000 | 19.5409 | 431,600,000 | 2015-04-30 |
| 2587 | 2015-05-05 | 84,368,400 | 0 | 19.5478 | 431,600,000 | 2015-04-30 |
| 2588 | 2015-05-04 | 84,368,400 | -102,000 | 19.5478 | 431,600,000 | 2015-04-30 |
| 2589 | 2015-04-30 | 84,470,400 | -186,000 | 19.5715 | 431,600,000 | 2015-04-30 |
| 2590 | 2015-04-29 | 84,656,400 | -40,000 | 19.6146 | 431,600,000 | 2015-03-31 |
| 2591 | 2015-04-28 | 84,696,400 | -100,000 | 19.6238 | 431,600,000 | 2015-03-31 |
| 2592 | 2015-04-27 | 84,796,400 | -4,000 | 19.6470 | 431,600,000 | 2015-03-31 |
| 2593 | 2015-04-24 | 84,800,400 | -98,000 | 19.6479 | 431,600,000 | 2015-03-31 |
| 2594 | 2015-04-23 | 84,898,400 | -128,000 | 19.6706 | 431,600,000 | 2015-03-31 |
| 2595 | 2015-04-22 | 85,026,400 | -36,000 | 19.7003 | 431,600,000 | 2015-03-31 |
| 2596 | 2015-04-21 | 85,062,400 | 32,000 | 19.7086 | 431,600,000 | 2015-03-31 |
| 2597 | 2015-04-20 | 85,030,400 | -82,000 | 19.7012 | 431,600,000 | 2015-03-31 |
| 2598 | 2015-04-17 | 85,112,400 | -60,000 | 19.7202 | 431,600,000 | 2015-03-31 |
| 2599 | 2015-04-16 | 85,172,400 | -74,000 | 19.7341 | 431,600,000 | 2015-03-31 |
| 2600 | 2015-04-15 | 85,246,400 | -246,000 | 19.7513 | 431,600,000 | 2015-03-31 |
| 2601 | 2015-04-14 | 85,492,400 | 4,000 | 19.8082 | 431,600,000 | 2015-03-31 |
| 2602 | 2015-04-13 | 85,488,400 | -188,000 | 19.8073 | 431,600,000 | 2015-03-31 |
| 2603 | 2015-04-10 | 85,676,400 | -300,000 | 19.8509 | 431,600,000 | 2015-03-31 |
| 2604 | 2015-04-09 | 85,976,400 | -24,000 | 19.9204 | 431,600,000 | 2015-03-31 |
| 2605 | 2015-04-08 | 86,000,400 | 0 | 19.9259 | 431,600,000 | 2015-03-31 |
| 2606 | 2015-04-02 | 86,000,400 | 40,000 | 19.9259 | 431,600,000 | 2015-03-31 |
| 2607 | 2015-04-01 | 85,960,400 | 0 | 19.9167 | 431,600,000 | 2015-03-31 |
| 2608 | 2015-03-31 | 85,960,400 | 10,000 | 19.9167 | 431,600,000 | 2015-03-31 |
| 2609 | 2015-03-30 | 85,950,400 | -40,000 | 19.9144 | 431,600,000 | 2015-02-28 |
| 2610 | 2015-03-27 | 85,990,400 | 2,000 | 19.9236 | 431,600,000 | 2015-02-28 |
| 2611 | 2015-03-26 | 85,988,400 | 38,000 | 19.9232 | 431,600,000 | 2015-02-28 |
| 2612 | 2015-03-25 | 85,950,400 | 16,000 | 19.9144 | 431,600,000 | 2015-02-28 |
| 2613 | 2015-03-24 | 85,934,400 | 46,000 | 19.9107 | 431,600,000 | 2015-02-28 |
| 2614 | 2015-03-23 | 85,888,400 | 0 | 19.9000 | 431,600,000 | 2015-02-28 |
| 2615 | 2015-03-20 | 85,888,400 | 0 | 19.9000 | 431,600,000 | 2015-02-28 |
| 2616 | 2015-03-19 | 85,888,400 | 0 | 19.9000 | 431,600,000 | 2015-02-28 |
| 2617 | 2015-03-18 | 85,888,400 | 618,000 | 19.9000 | 431,600,000 | 2015-02-28 |
| 2618 | 2015-03-17 | 85,270,400 | 0 | 19.7568 | 431,600,000 | 2015-02-28 |
| 2619 | 2015-03-16 | 85,270,400 | -250,000 | 19.7568 | 431,600,000 | 2015-02-28 |
| 2620 | 2015-03-13 | 85,520,400 | 0 | 19.8147 | 431,600,000 | 2015-02-28 |
| 2621 | 2015-03-12 | 85,520,400 | 0 | 19.8147 | 431,600,000 | 2015-02-28 |
| 2622 | 2015-03-11 | 85,520,400 | 6,000 | 19.8147 | 431,600,000 | 2015-02-28 |
| 2623 | 2015-03-10 | 85,514,400 | 0 | 19.8133 | 431,600,000 | 2015-02-28 |
| 2624 | 2015-03-09 | 85,514,400 | -48,000 | 19.8133 | 431,600,000 | 2015-02-28 |
| 2625 | 2015-03-06 | 85,562,400 | -44,000 | 19.8245 | 431,600,000 | 2015-02-28 |
| 2626 | 2015-03-05 | 85,606,400 | -131,000 | 19.8347 | 431,600,000 | 2015-02-28 |
| 2627 | 2015-03-04 | 85,737,400 | 0 | 19.8650 | 431,600,000 | 2015-02-28 |
| 2628 | 2015-03-03 | 85,737,400 | -6,000 | 19.8650 | 431,600,000 | 2015-02-28 |
| 2629 | 2015-03-02 | 85,743,400 | 18,000 | 19.8664 | 431,600,000 | 2015-02-28 |
| 2630 | 2015-02-27 | 85,725,400 | 0 | 19.8622 | 431,600,000 | 2015-01-31 |
| 2631 | 2015-02-26 | 85,725,400 | 0 | 19.8622 | 431,600,000 | 2015-01-31 |
| 2632 | 2015-02-25 | 85,725,400 | 0 | 19.8622 | 431,600,000 | 2015-01-31 |
| 2633 | 2015-02-24 | 85,725,400 | 6,000 | 19.8622 | 431,600,000 | 2015-01-31 |
| 2634 | 2015-02-23 | 85,719,400 | 28,000 | 19.8608 | 431,600,000 | 2015-01-31 |
| 2635 | 2015-02-18 | 85,691,400 | 0 | 19.8544 | 431,600,000 | 2015-01-31 |
| 2636 | 2015-02-17 | 85,691,400 | 0 | 19.8544 | 431,600,000 | 2015-01-31 |
| 2637 | 2015-02-16 | 85,691,400 | 0 | 19.8544 | 431,600,000 | 2015-01-31 |
| 2638 | 2015-02-13 | 85,691,400 | 0 | 19.8544 | 431,600,000 | 2015-01-31 |
| 2639 | 2015-02-12 | 85,691,400 | 0 | 19.8544 | 431,600,000 | 2015-01-31 |
| 2640 | 2015-02-11 | 85,691,400 | 0 | 19.8544 | 431,600,000 | 2015-01-31 |
| 2641 | 2015-02-10 | 85,691,400 | -300,000 | 19.8544 | 431,600,000 | 2015-01-31 |
| 2642 | 2015-02-09 | 85,991,400 | -88,000 | 19.9239 | 431,600,000 | 2015-01-31 |
| 2643 | 2015-02-06 | 86,079,400 | 0 | 19.9443 | 431,600,000 | 2015-01-31 |
| 2644 | 2015-02-05 | 86,079,400 | 40,000 | 19.9443 | 431,600,000 | 2015-01-31 |
| 2645 | 2015-02-04 | 86,039,400 | 3,700 | 19.9350 | 431,600,000 | 2015-01-31 |
| 2646 | 2015-02-03 | 86,035,700 | -18,000 | 19.9341 | 431,600,000 | 2015-01-31 |
| 2647 | 2015-02-02 | 86,053,700 | -26,000 | 19.9383 | 431,600,000 | 2015-01-31 |
| 2648 | 2015-01-30 | 86,079,700 | 0 | 19.9443 | 431,600,000 | 2014-12-31 |
| 2649 | 2015-01-29 | 86,079,700 | 0 | 19.9443 | 431,600,000 | 2014-12-31 |
| 2650 | 2015-01-28 | 86,079,700 | 0 | 19.9443 | 431,600,000 | 2014-12-31 |
| 2651 | 2015-01-27 | 86,079,700 | 0 | 19.9443 | 431,600,000 | 2014-12-31 |
| 2652 | 2015-01-26 | 86,079,700 | 0 | 19.9443 | 431,600,000 | 2014-12-31 |
| 2653 | 2015-01-23 | 86,079,700 | 0 | 19.9443 | 431,600,000 | 2014-12-31 |
| 2654 | 2015-01-22 | 86,079,700 | 0 | 19.9443 | 431,600,000 | 2014-12-31 |
| 2655 | 2015-01-21 | 86,079,700 | -54,000 | 19.9443 | 431,600,000 | 2014-12-31 |
| 2656 | 2015-01-20 | 86,133,700 | 0 | 19.9568 | 431,600,000 | 2014-12-31 |
| 2657 | 2015-01-19 | 86,133,700 | -356,000 | 19.9568 | 431,600,000 | 2014-12-31 |
| 2658 | 2015-01-16 | 86,489,700 | -26,000 | 20.0393 | 431,600,000 | 2014-12-31 |
| 2659 | 2015-01-15 | 86,515,700 | -204,000 | 20.0453 | 431,600,000 | 2014-12-31 |
| 2660 | 2015-01-14 | 86,719,700 | -100,000 | 20.0926 | 431,600,000 | 2014-12-31 |
| 2661 | 2015-01-13 | 86,819,700 | -154,000 | 20.1158 | 431,600,000 | 2014-12-31 |
| 2662 | 2015-01-12 | 86,973,700 | 0 | 20.1515 | 431,600,000 | 2014-12-31 |
| 2663 | 2015-01-09 | 86,973,700 | -200,000 | 20.1515 | 431,600,000 | 2014-12-31 |
| 2664 | 2015-01-08 | 87,173,700 | -10,000 | 20.1978 | 431,600,000 | 2014-12-31 |
| 2665 | 2015-01-07 | 87,183,700 | -2,000 | 20.2001 | 431,600,000 | 2014-12-31 |
| 2666 | 2015-01-06 | 87,185,700 | 80,000 | 20.2006 | 431,600,000 | 2014-12-31 |
| 2667 | 2015-01-05 | 87,105,700 | -122,000 | 20.1820 | 431,600,000 | 2014-12-31 |
| 2668 | 2015-01-02 | 87,227,700 | -276,000 | 20.2103 | 431,600,000 | 2014-12-31 |
| 2669 | 2014-12-31 | 87,503,700 | 0 | 20.2743 | 431,600,000 | 2014-12-31 |
| 2670 | 2014-12-30 | 87,503,700 | -2,000 | 20.2743 | 431,600,000 | 2014-11-30 |
| 2671 | 2014-12-29 | 87,505,700 | -6,000 | 20.2747 | 431,600,000 | 2014-11-30 |
| 2672 | 2014-12-24 | 87,511,700 | 0 | 20.2761 | 431,600,000 | 2014-11-30 |
| 2673 | 2014-12-23 | 87,511,700 | 2,000 | 20.2761 | 431,600,000 | 2014-11-30 |
| 2674 | 2014-12-22 | 87,509,700 | -20,000 | 20.2756 | 431,600,000 | 2014-11-30 |
| 2675 | 2014-12-19 | 87,529,700 | -12,000 | 20.2803 | 431,600,000 | 2014-11-30 |
| 2676 | 2014-12-18 | 87,541,700 | 0 | 20.2831 | 431,600,000 | 2014-11-30 |
| 2677 | 2014-12-17 | 87,541,700 | 0 | 20.2831 | 431,600,000 | 2014-11-30 |
| 2678 | 2014-12-16 | 87,541,700 | -6,000 | 20.2831 | 431,600,000 | 2014-11-30 |
| 2679 | 2014-12-15 | 87,547,700 | 0 | 20.2845 | 431,600,000 | 2014-11-30 |
| 2680 | 2014-12-12 | 87,547,700 | -46,000 | 20.2845 | 431,600,000 | 2014-11-30 |
| 2681 | 2014-12-11 | 87,593,700 | 0 | 20.2951 | 431,600,000 | 2014-11-30 |
| 2682 | 2014-12-10 | 87,593,700 | -226,000 | 20.2951 | 431,600,000 | 2014-11-30 |
| 2683 | 2014-12-09 | 87,819,700 | -362,000 | 20.3475 | 431,600,000 | 2014-11-30 |
| 2684 | 2014-12-08 | 88,181,700 | -54,000 | 20.4313 | 431,600,000 | 2014-11-30 |
| 2685 | 2014-12-05 | 88,235,700 | -190,000 | 20.4439 | 431,600,000 | 2014-11-30 |
| 2686 | 2014-12-04 | 88,425,700 | 32,000 | 20.4879 | 431,600,000 | 2014-11-30 |
| 2687 | 2014-12-03 | 88,393,700 | -100,000 | 20.4805 | 431,600,000 | 2014-11-30 |
| 2688 | 2014-12-02 | 88,493,700 | 22,000 | 20.5036 | 431,600,000 | 2014-11-30 |
| 2689 | 2014-12-01 | 88,471,700 | -16,000 | 20.4985 | 431,600,000 | 2014-11-30 |
| 2690 | 2014-11-28 | 88,487,700 | -16,000 | 20.5022 | 431,600,000 | 2014-10-31 |
| 2691 | 2014-11-27 | 88,503,700 | -68,000 | 20.5060 | 431,600,000 | 2014-10-31 |
| 2692 | 2014-11-26 | 88,571,700 | -56,000 | 20.5217 | 431,600,000 | 2014-10-31 |
| 2693 | 2014-11-25 | 88,627,700 | 0 | 20.5347 | 431,600,000 | 2014-10-31 |
| 2694 | 2014-11-24 | 88,627,700 | 62,000 | 20.5347 | 431,600,000 | 2014-10-31 |
| 2695 | 2014-11-21 | 88,565,700 | 14,000 | 20.5203 | 431,600,000 | 2014-10-31 |
| 2696 | 2014-11-20 | 88,551,700 | 0 | 20.5171 | 431,600,000 | 2014-10-31 |
| 2697 | 2014-11-19 | 88,551,700 | 0 | 20.5171 | 431,600,000 | 2014-10-31 |
| 2698 | 2014-11-18 | 88,551,700 | 0 | 20.5171 | 431,600,000 | 2014-10-31 |
| 2699 | 2014-11-17 | 88,551,700 | -104,000 | 20.5171 | 431,600,000 | 2014-10-31 |
| 2700 | 2014-11-14 | 88,655,700 | -70,000 | 20.5412 | 431,600,000 | 2014-10-31 |
| 2701 | 2014-11-13 | 88,725,700 | -4,000 | 20.5574 | 431,600,000 | 2014-10-31 |
| 2702 | 2014-11-12 | 88,729,700 | 0 | 20.5583 | 431,600,000 | 2014-10-31 |
| 2703 | 2014-11-11 | 88,729,700 | 0 | 20.5583 | 431,600,000 | 2014-10-31 |
| 2704 | 2014-11-10 | 88,729,700 | -92,000 | 20.5583 | 431,600,000 | 2014-10-31 |
| 2705 | 2014-11-07 | 88,821,700 | -90,000 | 20.5796 | 431,600,000 | 2014-10-31 |
| 2706 | 2014-11-06 | 88,911,700 | -70,000 | 20.6005 | 431,600,000 | 2014-10-31 |
| 2707 | 2014-11-05 | 88,981,700 | 0 | 20.6167 | 431,600,000 | 2014-10-31 |
| 2708 | 2014-11-04 | 88,981,700 | -120,000 | 20.6167 | 431,600,000 | 2014-10-31 |
| 2709 | 2014-11-03 | 89,101,700 | 0 | 20.6445 | 431,600,000 | 2014-10-31 |
| 2710 | 2014-10-31 | 89,101,700 | 0 | 20.6445 | 431,600,000 | 2014-10-31 |
| 2711 | 2014-10-30 | 89,101,700 | 20,000 | 20.6445 | 431,600,000 | 2014-09-30 |
| 2712 | 2014-10-29 | 89,081,700 | -10,000 | 20.6399 | 431,600,000 | 2014-09-30 |
| 2713 | 2014-10-28 | 89,091,700 | -2,000 | 20.6422 | 431,600,000 | 2014-09-30 |
| 2714 | 2014-10-27 | 89,093,700 | 76,000 | 20.6427 | 431,600,000 | 2014-09-30 |
| 2715 | 2014-10-24 | 89,017,700 | -2,000 | 20.6250 | 431,600,000 | 2014-09-30 |
| 2716 | 2014-10-23 | 89,019,700 | -70,000 | 20.6255 | 431,600,000 | 2014-09-30 |
| 2717 | 2014-10-22 | 89,089,700 | 18,000 | 20.6417 | 431,600,000 | 2014-09-30 |
| 2718 | 2014-10-21 | 89,071,700 | 106,000 | 20.6376 | 431,600,000 | 2014-09-30 |
| 2719 | 2014-10-20 | 88,965,700 | 2,000 | 20.6130 | 431,600,000 | 2014-09-30 |
| 2720 | 2014-10-17 | 88,963,700 | 0 | 20.6125 | 431,600,000 | 2014-09-30 |
| 2721 | 2014-10-16 | 88,963,700 | -20,000 | 20.6125 | 431,600,000 | 2014-09-30 |
| 2722 | 2014-10-15 | 88,983,700 | 0 | 20.6172 | 431,600,000 | 2014-09-30 |
| 2723 | 2014-10-14 | 88,983,700 | -30,000 | 20.6172 | 431,600,000 | 2014-09-30 |
| 2724 | 2014-10-13 | 89,013,700 | 66,000 | 20.6241 | 431,600,000 | 2014-09-30 |
| 2725 | 2014-10-10 | 88,947,700 | -20,000 | 20.6088 | 431,600,000 | 2014-09-30 |
| 2726 | 2014-10-09 | 88,967,700 | 0 | 20.6135 | 431,600,000 | 2014-09-30 |
| 2727 | 2014-10-08 | 88,967,700 | 8,000 | 20.6135 | 431,600,000 | 2014-09-30 |
| 2728 | 2014-10-07 | 88,959,700 | -20,000 | 20.6116 | 431,600,000 | 2014-09-30 |
| 2729 | 2014-10-06 | 88,979,700 | 40,000 | 20.6162 | 431,600,000 | 2014-09-30 |
| 2730 | 2014-10-03 | 88,939,700 | 88,000 | 20.6070 | 431,600,000 | 2014-09-30 |
| 2731 | 2014-09-30 | 88,851,700 | 0 | 20.5866 | 431,600,000 | 2014-09-30 |
| 2732 | 2014-09-29 | 88,851,700 | 0 | 20.5866 | 431,600,000 | 2014-08-31 |
| 2733 | 2014-09-26 | 88,851,700 | -18,000 | 20.5866 | 431,600,000 | 2014-08-31 |
| 2734 | 2014-09-25 | 88,869,700 | -134,000 | 20.5908 | 431,600,000 | 2014-08-31 |
| 2735 | 2014-09-24 | 89,003,700 | 12,000 | 20.6218 | 431,600,000 | 2014-08-31 |
| 2736 | 2014-09-23 | 88,991,700 | 82,000 | 20.6190 | 431,600,000 | 2014-08-31 |
| 2737 | 2014-09-22 | 88,909,700 | 56,000 | 20.6000 | 431,600,000 | 2014-08-31 |
| 2738 | 2014-09-19 | 88,853,700 | 0 | 20.5870 | 431,600,000 | 2014-08-31 |
| 2739 | 2014-09-18 | 88,853,700 | 0 | 20.5870 | 431,600,000 | 2014-08-31 |
| 2740 | 2014-09-17 | 88,853,700 | 36,000 | 20.5870 | 431,600,000 | 2014-08-31 |
| 2741 | 2014-09-16 | 88,817,700 | 0 | 20.5787 | 431,600,000 | 2014-08-31 |
| 2742 | 2014-09-15 | 88,817,700 | -26,000 | 20.5787 | 431,600,000 | 2014-08-31 |
| 2743 | 2014-09-12 | 88,843,700 | -42,000 | 20.5847 | 431,600,000 | 2014-08-31 |
| 2744 | 2014-09-11 | 88,885,700 | 0 | 20.5945 | 431,600,000 | 2014-08-31 |
| 2745 | 2014-09-10 | 88,885,700 | 14,000 | 20.5945 | 431,600,000 | 2014-08-31 |
| 2746 | 2014-09-08 | 88,871,700 | -152,000 | 20.5912 | 431,600,000 | 2014-08-31 |
| 2747 | 2014-09-05 | 89,023,700 | -104,000 | 20.6264 | 431,600,000 | 2014-08-31 |
| 2748 | 2014-09-04 | 89,127,700 | 0 | 20.6505 | 431,600,000 | 2014-08-31 |
| 2749 | 2014-09-03 | 89,127,700 | 10,000 | 20.6505 | 431,600,000 | 2014-08-31 |
| 2750 | 2014-09-02 | 89,117,700 | -22,000 | 20.6482 | 431,600,000 | 2014-08-31 |
| 2751 | 2014-09-01 | 89,139,700 | 0 | 20.6533 | 431,600,000 | 2014-08-31 |
| 2752 | 2014-08-29 | 89,139,700 | -4,000 | 20.6533 | 431,600,000 | 2014-07-31 |
| 2753 | 2014-08-28 | 89,143,700 | 0 | 20.6542 | 431,600,000 | 2014-07-31 |
| 2754 | 2014-08-27 | 89,143,700 | -6,000 | 20.6542 | 431,600,000 | 2014-07-31 |
| 2755 | 2014-08-26 | 89,149,700 | -76,000 | 20.6556 | 431,600,000 | 2014-07-31 |
| 2756 | 2014-08-25 | 89,225,700 | -6,000 | 20.6732 | 431,600,000 | 2014-07-31 |
| 2757 | 2014-08-22 | 89,231,700 | 0 | 20.6746 | 431,600,000 | 2014-07-31 |
| 2758 | 2014-08-21 | 89,231,700 | 0 | 20.6746 | 431,600,000 | 2014-07-31 |
| 2759 | 2014-08-20 | 89,231,700 | 0 | 20.6746 | 431,600,000 | 2014-07-31 |
| 2760 | 2014-08-19 | 89,231,700 | 2,000 | 20.6746 | 431,600,000 | 2014-07-31 |
| 2761 | 2014-08-18 | 89,229,700 | -146,000 | 20.6742 | 431,600,000 | 2014-07-31 |
| 2762 | 2014-08-15 | 89,375,700 | -20,000 | 20.7080 | 431,600,000 | 2014-07-31 |
| 2763 | 2014-08-14 | 89,395,700 | -20,000 | 20.7126 | 431,600,000 | 2014-07-31 |
| 2764 | 2014-08-13 | 89,415,700 | 0 | 20.7173 | 431,600,000 | 2014-07-31 |
| 2765 | 2014-08-12 | 89,415,700 | -240,000 | 20.7173 | 431,600,000 | 2014-07-31 |
| 2766 | 2014-08-11 | 89,655,700 | 0 | 20.7729 | 431,600,000 | 2014-07-31 |
| 2767 | 2014-08-08 | 89,655,700 | 26,000 | 20.7729 | 431,600,000 | 2014-07-31 |
| 2768 | 2014-08-07 | 89,629,700 | -42,000 | 20.7668 | 431,600,000 | 2014-07-31 |
| 2769 | 2014-08-06 | 89,671,700 | -16,000 | 20.7766 | 431,600,000 | 2014-07-31 |
| 2770 | 2014-08-05 | 89,687,700 | 2,000 | 20.7803 | 431,600,000 | 2014-07-31 |
| 2771 | 2014-08-04 | 89,685,700 | -58,000 | 20.7798 | 431,600,000 | 2014-07-31 |
| 2772 | 2014-08-01 | 89,743,700 | -46,000 | 20.7933 | 431,600,000 | 2014-07-31 |
| 2773 | 2014-07-31 | 89,789,700 | -164,000 | 20.8039 | 431,600,000 | 2014-07-31 |
| 2774 | 2014-07-30 | 89,953,700 | -100,000 | 20.8419 | 431,600,000 | 2014-06-30 |
| 2775 | 2014-07-29 | 90,053,700 | -122,000 | 20.8651 | 431,600,000 | 2014-06-30 |
| 2776 | 2014-07-28 | 90,175,700 | -54,000 | 20.8934 | 431,600,000 | 2014-06-30 |
| 2777 | 2014-07-25 | 90,229,700 | -20,000 | 20.9059 | 431,600,000 | 2014-06-30 |
| 2778 | 2014-07-24 | 90,249,700 | -12,000 | 20.9105 | 431,600,000 | 2014-06-30 |
| 2779 | 2014-07-23 | 90,261,700 | -78,000 | 20.9133 | 431,600,000 | 2014-06-30 |
| 2780 | 2014-07-22 | 90,339,700 | -210,000 | 20.9313 | 431,600,000 | 2014-06-30 |
| 2781 | 2014-07-21 | 90,549,700 | -68,000 | 20.9800 | 431,600,000 | 2014-06-30 |
| 2782 | 2014-07-18 | 90,617,700 | -272,000 | 20.9958 | 431,600,000 | 2014-06-30 |
| 2783 | 2014-07-17 | 90,889,700 | -206,000 | 21.0588 | 431,600,000 | 2014-06-30 |
| 2784 | 2014-07-16 | 91,095,700 | 72,000 | 21.1065 | 431,600,000 | 2014-06-30 |
| 2785 | 2014-07-15 | 91,023,700 | -34,000 | 21.0898 | 431,600,000 | 2014-06-30 |
| 2786 | 2014-07-14 | 91,057,700 | 0 | 21.0977 | 431,600,000 | 2014-06-30 |
| 2787 | 2014-07-11 | 91,057,700 | 50,000 | 21.0977 | 431,600,000 | 2014-06-30 |
| 2788 | 2014-07-10 | 91,007,700 | 26,000 | 21.0861 | 431,600,000 | 2014-06-30 |
| 2789 | 2014-07-09 | 90,981,700 | -68,000 | 21.0801 | 431,600,000 | 2014-06-30 |
| 2790 | 2014-07-08 | 91,049,700 | 0 | 21.0959 | 431,600,000 | 2014-06-30 |
| 2791 | 2014-07-07 | 91,049,700 | 0 | 21.0959 | 431,600,000 | 2014-06-30 |
| 2792 | 2014-07-04 | 91,049,700 | 40,000 | 21.0959 | 431,600,000 | 2014-06-30 |
| 2793 | 2014-07-03 | 91,009,700 | -170,000 | 21.0866 | 431,600,000 | 2014-06-30 |
| 2794 | 2014-07-02 | 91,179,700 | 0 | 21.1260 | 431,600,000 | 2014-06-30 |
| 2795 | 2014-06-30 | 91,179,700 | -268,000 | 21.1260 | 431,600,000 | 2014-06-30 |
| 2796 | 2014-06-27 | 91,447,700 | -134,000 | 21.1881 | 431,600,000 | 2014-05-31 |
| 2797 | 2014-06-26 | 91,581,700 | -72,000 | 21.2191 | 431,600,000 | 2014-05-31 |
| 2798 | 2014-06-25 | 91,653,700 | -238,000 | 21.2358 | 431,600,000 | 2014-05-31 |
| 2799 | 2014-06-24 | 91,891,700 | -150,000 | 21.2909 | 431,600,000 | 2014-05-31 |
| 2800 | 2014-06-23 | 92,041,700 | -354,000 | 21.3257 | 431,600,000 | 2014-05-31 |
| 2801 | 2014-06-20 | 92,395,700 | -338,000 | 21.4077 | 431,600,000 | 2014-05-31 |
| 2802 | 2014-06-19 | 92,733,700 | 0 | 21.4860 | 431,600,000 | 2014-05-31 |
| 2803 | 2014-06-18 | 92,733,700 | 4,000 | 21.4860 | 431,600,000 | 2014-05-31 |
| 2804 | 2014-06-17 | 92,729,700 | 0 | 21.4851 | 431,600,000 | 2014-05-31 |
| 2805 | 2014-06-16 | 92,729,700 | 0 | 21.4851 | 431,600,000 | 2014-05-31 |
| 2806 | 2014-06-13 | 92,729,700 | 0 | 21.4851 | 431,600,000 | 2014-05-31 |
| 2807 | 2014-06-12 | 92,729,700 | -2,000 | 21.4851 | 431,600,000 | 2014-05-31 |
| 2808 | 2014-06-11 | 92,731,700 | 0 | 21.4856 | 431,600,000 | 2014-05-31 |
| 2809 | 2014-06-10 | 92,731,700 | 20,000 | 21.4856 | 431,600,000 | 2014-05-31 |
| 2810 | 2014-06-09 | 92,711,700 | -90,000 | 21.4809 | 431,600,000 | 2014-05-31 |
| 2811 | 2014-06-06 | 92,801,700 | -29,000 | 21.5018 | 431,600,000 | 2014-05-31 |
| 2812 | 2014-06-05 | 92,830,700 | -118,000 | 21.5085 | 431,600,000 | 2014-05-31 |
| 2813 | 2014-06-04 | 92,948,700 | 0 | 21.5358 | 431,600,000 | 2014-05-31 |
| 2814 | 2014-06-03 | 92,948,700 | -2,000 | 21.5358 | 431,600,000 | 2014-05-31 |
| 2815 | 2014-05-30 | 92,950,700 | 0 | 21.5363 | 431,600,000 | 2014-04-30 |
| 2816 | 2014-05-29 | 92,950,700 | 0 | 21.5363 | 431,600,000 | 2014-04-30 |
| 2817 | 2014-05-28 | 92,950,700 | -6,000 | 21.5363 | 431,600,000 | 2014-04-30 |
| 2818 | 2014-05-27 | 92,956,700 | 0 | 21.5377 | 431,600,000 | 2014-04-30 |
| 2819 | 2014-05-26 | 92,956,700 | -144,000 | 21.5377 | 431,600,000 | 2014-04-30 |
| 2820 | 2014-05-23 | 93,100,700 | 0 | 21.5711 | 431,600,000 | 2014-04-30 |
| 2821 | 2014-05-22 | 93,100,700 | 0 | 21.5711 | 431,600,000 | 2014-04-30 |
| 2822 | 2014-05-21 | 93,100,700 | 0 | 21.5711 | 431,600,000 | 2014-04-30 |
| 2823 | 2014-05-20 | 93,100,700 | -40,000 | 21.5711 | 431,600,000 | 2014-04-30 |
| 2824 | 2014-05-19 | 93,140,700 | -24,000 | 21.5803 | 431,600,000 | 2014-04-30 |
| 2825 | 2014-05-16 | 93,164,700 | 0 | 21.5859 | 431,600,000 | 2014-04-30 |
| 2826 | 2014-05-15 | 93,164,700 | 0 | 21.5859 | 431,600,000 | 2014-04-30 |
| 2827 | 2014-05-14 | 93,164,700 | 0 | 21.5859 | 431,600,000 | 2014-04-30 |
| 2828 | 2014-05-13 | 93,164,700 | 0 | 21.5859 | 431,600,000 | 2014-04-30 |
| 2829 | 2014-05-12 | 93,164,700 | 0 | 21.5859 | 431,600,000 | 2014-04-30 |
| 2830 | 2014-05-10 | 93,164,700 | 0 | 21.5859 | 431,600,000 | 2014-04-30 |
| 2831 | 2014-05-09 | 93,164,700 | 0 | 21.5859 | 431,600,000 | 2014-04-30 |
| 2832 | 2014-05-08 | 93,164,700 | 0 | 21.5859 | 431,600,000 | 2014-04-30 |
| 2833 | 2014-05-07 | 93,164,700 | -4,000 | 21.5859 | 431,600,000 | 2014-04-30 |
| 2834 | 2014-05-05 | 93,168,700 | 0 | 21.5868 | 431,600,000 | 2014-04-30 |
| 2835 | 2014-05-02 | 93,168,700 | -14,000 | 21.5868 | 431,600,000 | 2014-04-30 |
| 2836 | 2014-04-30 | 93,182,700 | 0 | 21.5901 | 431,600,000 | 2014-04-30 |
| 2837 | 2014-04-29 | 93,182,700 | 0 | 21.5901 | 431,600,000 | 2014-03-31 |
| 2838 | 2014-04-28 | 93,182,700 | -14,000 | 21.5901 | 431,600,000 | 2014-03-31 |
| 2839 | 2014-04-25 | 93,196,700 | -10,000 | 21.5933 | 431,600,000 | 2014-03-31 |
| 2840 | 2014-04-24 | 93,206,700 | 42,000 | 21.5956 | 431,600,000 | 2014-03-31 |
| 2841 | 2014-04-23 | 93,164,700 | 0 | 21.5859 | 431,600,000 | 2014-03-31 |
| 2842 | 2014-04-22 | 93,164,700 | 0 | 21.5859 | 431,600,000 | 2014-03-31 |
| 2843 | 2014-04-17 | 93,164,700 | 0 | 21.5859 | 431,600,000 | 2014-03-31 |
| 2844 | 2014-04-16 | 93,164,700 | 18,000 | 21.5859 | 431,600,000 | 2014-03-31 |
| 2845 | 2014-04-15 | 93,146,700 | 30,000 | 21.5817 | 431,600,000 | 2014-03-31 |
| 2846 | 2014-04-14 | 93,116,700 | -146,000 | 21.5748 | 431,600,000 | 2014-03-31 |
| 2847 | 2014-04-11 | 93,262,700 | -30,000 | 21.6086 | 431,600,000 | 2014-03-31 |
| 2848 | 2014-04-10 | 93,292,700 | 6,000 | 21.6155 | 431,600,000 | 2014-03-31 |
| 2849 | 2014-04-09 | 93,286,700 | 0 | 21.6142 | 431,600,000 | 2014-03-31 |
| 2850 | 2014-04-08 | 93,286,700 | 0 | 21.6142 | 431,600,000 | 2014-03-31 |
| 2851 | 2014-04-07 | 93,286,700 | 20,000 | 21.6142 | 431,600,000 | 2014-03-31 |
| 2852 | 2014-04-04 | 93,266,700 | 0 | 21.6095 | 431,600,000 | 2014-03-31 |
| 2853 | 2014-04-03 | 93,266,700 | 0 | 21.6095 | 431,600,000 | 2014-03-31 |
| 2854 | 2014-04-02 | 93,266,700 | -20,000 | 21.6095 | 431,600,000 | 2014-03-31 |
| 2855 | 2014-04-01 | 93,286,700 | -8,000 | 21.6142 | 431,600,000 | 2014-03-31 |
| 2856 | 2014-03-31 | 93,294,700 | -34,000 | 21.6160 | 431,600,000 | 2014-03-31 |
| 2857 | 2014-03-28 | 93,328,700 | 0 | 21.6239 | 431,600,000 | 2014-02-28 |
| 2858 | 2014-03-27 | 93,328,700 | 0 | 21.6239 | 431,600,000 | 2014-02-28 |
| 2859 | 2014-03-26 | 93,328,700 | 0 | 21.6239 | 431,600,000 | 2014-02-28 |
| 2860 | 2014-03-25 | 93,328,700 | 0 | 21.6239 | 431,600,000 | 2014-02-28 |
| 2861 | 2014-03-24 | 93,328,700 | 0 | 21.6239 | 431,600,000 | 2014-02-28 |
| 2862 | 2014-03-21 | 93,328,700 | 28,000 | 21.6239 | 431,600,000 | 2014-02-28 |
| 2863 | 2014-03-20 | 93,300,700 | 0 | 21.6174 | 431,600,000 | 2014-02-28 |
| 2864 | 2014-03-19 | 93,300,700 | 0 | 21.6174 | 431,600,000 | 2014-02-28 |
| 2865 | 2014-03-18 | 93,300,700 | 0 | 21.6174 | 431,600,000 | 2014-02-28 |
| 2866 | 2014-03-17 | 93,300,700 | 2,000 | 21.6174 | 431,600,000 | 2014-02-28 |
| 2867 | 2014-03-14 | 93,298,700 | -25,000 | 21.6169 | 431,600,000 | 2014-02-28 |
| 2868 | 2014-03-13 | 93,323,700 | 0 | 21.6227 | 431,600,000 | 2014-02-28 |
| 2869 | 2014-03-12 | 93,323,700 | 2,000 | 21.6227 | 431,600,000 | 2014-02-28 |
| 2870 | 2014-03-11 | 93,321,700 | -10,000 | 21.6223 | 431,600,000 | 2014-02-28 |
| 2871 | 2014-03-10 | 93,331,700 | 12,000 | 21.6246 | 431,600,000 | 2014-02-28 |
| 2872 | 2014-03-07 | 93,319,700 | 100,000 | 21.6218 | 431,600,000 | 2014-02-28 |
| 2873 | 2014-03-06 | 93,219,700 | -4,000 | 21.5986 | 431,600,000 | 2014-02-28 |
| 2874 | 2014-03-05 | 93,223,700 | 0 | 21.5996 | 431,600,000 | 2014-02-28 |
| 2875 | 2014-03-04 | 93,223,700 | -2,000 | 21.5996 | 431,600,000 | 2014-02-28 |
| 2876 | 2014-03-03 | 93,225,700 | -4,000 | 21.6000 | 431,600,000 | 2014-02-28 |
| 2877 | 2014-02-28 | 93,229,700 | 80,000 | 21.6009 | 431,600,000 | 2014-02-28 |
| 2878 | 2014-02-27 | 93,149,700 | 0 | 21.5824 | 431,600,000 | 2014-01-31 |
| 2879 | 2014-02-26 | 93,149,700 | -1,000 | 21.5824 | 431,600,000 | 2014-01-31 |
| 2880 | 2014-02-25 | 93,150,700 | -18,000 | 21.5826 | 431,600,000 | 2014-01-31 |
| 2881 | 2014-02-24 | 93,168,700 | -10,000 | 21.5868 | 431,600,000 | 2014-01-31 |
| 2882 | 2014-02-21 | 93,178,700 | 12,000 | 21.5891 | 431,600,000 | 2014-01-31 |
| 2883 | 2014-02-20 | 93,166,700 | 32,000 | 21.5864 | 431,600,000 | 2014-01-31 |
| 2884 | 2014-02-19 | 93,134,700 | 0 | 21.5789 | 431,600,000 | 2014-01-31 |
| 2885 | 2014-02-18 | 93,134,700 | 0 | 21.5789 | 431,600,000 | 2014-01-31 |
| 2886 | 2014-02-17 | 93,134,700 | 2,000 | 21.5789 | 431,600,000 | 2014-01-31 |
| 2887 | 2014-02-14 | 93,132,700 | -78,000 | 21.5785 | 431,600,000 | 2014-01-31 |
| 2888 | 2014-02-13 | 93,210,700 | 0 | 21.5965 | 431,600,000 | 2014-01-31 |
| 2889 | 2014-02-12 | 93,210,700 | 0 | 21.5965 | 431,600,000 | 2014-01-31 |
| 2890 | 2014-02-11 | 93,210,700 | 4,000 | 21.5965 | 431,600,000 | 2014-01-31 |
| 2891 | 2014-02-10 | 93,206,700 | 7,000 | 21.5956 | 431,600,000 | 2014-01-31 |
| 2892 | 2014-02-07 | 93,199,700 | -11,000 | 21.5940 | 431,600,000 | 2014-01-31 |
| 2893 | 2014-02-06 | 93,210,700 | -28,000 | 21.5965 | 431,600,000 | 2014-01-31 |
| 2894 | 2014-02-05 | 93,238,700 | -20,000 | 21.6030 | 431,600,000 | 2014-01-31 |
| 2895 | 2014-02-04 | 93,258,700 | 0 | 21.6077 | 431,600,000 | 2014-01-31 |
| 2896 | 2014-01-30 | 93,258,700 | 0 | 21.6077 | 431,600,000 | 2013-12-31 |
| 2897 | 2014-01-29 | 93,258,700 | -76,000 | 21.6077 | 431,600,000 | 2013-12-31 |
| 2898 | 2014-01-28 | 93,334,700 | -100,000 | 21.6253 | 431,600,000 | 2013-12-31 |
| 2899 | 2014-01-27 | 93,434,700 | 0 | 21.6484 | 431,600,000 | 2013-12-31 |
| 2900 | 2014-01-24 | 93,434,700 | -92,000 | 21.6484 | 431,600,000 | 2013-12-31 |
| 2901 | 2014-01-23 | 93,526,700 | -300,000 | 21.6698 | 431,600,000 | 2013-12-31 |
| 2902 | 2014-01-22 | 93,826,700 | 0 | 21.7393 | 431,600,000 | 2013-12-31 |
| 2903 | 2014-01-21 | 93,826,700 | 0 | 21.7393 | 431,600,000 | 2013-12-31 |
| 2904 | 2014-01-20 | 93,826,700 | 0 | 21.7393 | 431,600,000 | 2013-12-31 |
| 2905 | 2014-01-17 | 93,826,700 | 0 | 21.7393 | 431,600,000 | 2013-12-31 |
| 2906 | 2014-01-16 | 93,826,700 | 6,000 | 21.7393 | 431,600,000 | 2013-12-31 |
| 2907 | 2014-01-15 | 93,820,700 | 50,000 | 21.7379 | 431,600,000 | 2013-12-31 |
| 2908 | 2014-01-14 | 93,770,700 | -94,000 | 21.7263 | 431,600,000 | 2013-12-31 |
| 2909 | 2014-01-13 | 93,864,700 | 50,000 | 21.7481 | 431,600,000 | 2013-12-31 |
| 2910 | 2014-01-10 | 93,814,700 | 0 | 21.7365 | 431,600,000 | 2013-12-31 |
| 2911 | 2014-01-09 | 93,814,700 | -26,000 | 21.7365 | 431,600,000 | 2013-12-31 |
| 2912 | 2014-01-08 | 93,840,700 | 56,000 | 21.7425 | 431,600,000 | 2013-12-31 |
| 2913 | 2014-01-07 | 93,784,700 | 0 | 21.7295 | 431,600,000 | 2013-12-31 |
| 2914 | 2014-01-06 | 93,784,700 | 20,000 | 21.7295 | 431,600,000 | 2013-12-31 |
| 2915 | 2014-01-03 | 93,764,700 | -8,000 | 21.7249 | 431,600,000 | 2013-12-31 |
| 2916 | 2014-01-02 | 93,772,700 | -80,000 | 21.7268 | 431,600,000 | 2013-12-31 |
| 2917 | 2013-12-31 | 93,852,700 | 0 | 21.7453 | 431,600,000 | 2013-12-31 |
| 2918 | 2013-12-30 | 93,852,700 | 86,000 | 21.7453 | 431,600,000 | 2013-11-30 |
| 2919 | 2013-12-27 | 93,766,700 | 2,000 | 21.7254 | 431,600,000 | 2013-11-30 |
| 2920 | 2013-12-24 | 93,764,700 | 0 | 21.7249 | 431,600,000 | 2013-11-30 |
| 2921 | 2013-12-23 | 93,764,700 | 0 | 21.7249 | 431,600,000 | 2013-11-30 |
| 2922 | 2013-12-20 | 93,764,700 | 0 | 21.7249 | 431,600,000 | 2013-11-30 |
| 2923 | 2013-12-19 | 93,764,700 | 0 | 21.7249 | 431,600,000 | 2013-11-30 |
| 2924 | 2013-12-18 | 93,764,700 | -12,000 | 21.7249 | 431,600,000 | 2013-11-30 |
| 2925 | 2013-12-17 | 93,776,700 | -10,000 | 21.7277 | 431,600,000 | 2013-11-30 |
| 2926 | 2013-12-16 | 93,786,700 | 0 | 21.7300 | 431,600,000 | 2013-11-30 |
| 2927 | 2013-12-13 | 93,786,700 | 4,000 | 21.7300 | 431,600,000 | 2013-11-30 |
| 2928 | 2013-12-12 | 93,782,700 | 25,000 | 21.7291 | 431,600,000 | 2013-11-30 |
| 2929 | 2013-12-11 | 93,757,700 | 0 | 21.7233 | 431,600,000 | 2013-11-30 |
| 2930 | 2013-12-10 | 93,757,700 | 0 | 21.7233 | 431,600,000 | 2013-11-30 |
| 2931 | 2013-12-09 | 93,757,700 | 22,000 | 21.7233 | 431,600,000 | 2013-11-30 |
| 2932 | 2013-12-06 | 93,735,700 | 76,000 | 21.7182 | 431,600,000 | 2013-11-30 |
| 2933 | 2013-12-05 | 93,659,700 | 0 | 21.7006 | 431,600,000 | 2013-11-30 |
| 2934 | 2013-12-04 | 93,659,700 | 120,000 | 21.7006 | 431,600,000 | 2013-11-30 |
| 2935 | 2013-12-03 | 93,539,700 | 186,000 | 21.6728 | 431,600,000 | 2013-11-30 |
| 2936 | 2013-12-02 | 93,353,700 | 270,000 | 21.6297 | 431,600,000 | 2013-11-30 |
| 2937 | 2013-11-29 | 93,083,700 | 72,000 | 21.5671 | 431,600,000 | 2013-10-31 |
| 2938 | 2013-11-28 | 93,011,700 | 24,000 | 21.5504 | 431,600,000 | 2013-10-31 |
| 2939 | 2013-11-27 | 92,987,700 | 0 | 21.5449 | 431,600,000 | 2013-10-31 |
| 2940 | 2013-11-26 | 92,987,700 | -49,998 | 21.5449 | 431,600,000 | 2013-10-31 |
| 2941 | 2013-11-25 | 93,037,698 | 9,000 | 21.5565 | 431,600,000 | 2013-10-31 |
| 2942 | 2013-11-22 | 93,028,698 | -40,000 | 21.5544 | 431,600,000 | 2013-10-31 |
| 2943 | 2013-11-21 | 93,068,698 | -26,000 | 21.5636 | 431,600,000 | 2013-10-31 |
| 2944 | 2013-11-20 | 93,094,698 | -82,000 | 21.5697 | 431,600,000 | 2013-10-31 |
| 2945 | 2013-11-19 | 93,176,698 | 30,000 | 21.5887 | 431,600,000 | 2013-10-31 |
| 2946 | 2013-11-18 | 93,146,698 | 20,000 | 21.5817 | 431,600,000 | 2013-10-31 |
| 2947 | 2013-11-15 | 93,126,698 | -10,000 | 21.5771 | 431,600,000 | 2013-10-31 |
| 2948 | 2013-11-14 | 93,136,698 | 0 | 21.5794 | 431,600,000 | 2013-10-31 |
| 2949 | 2013-11-13 | 93,136,698 | 16,000 | 21.5794 | 431,600,000 | 2013-10-31 |
| 2950 | 2013-11-12 | 93,120,698 | 0 | 21.5757 | 431,600,000 | 2013-10-31 |
| 2951 | 2013-11-11 | 93,120,698 | -365,942 | 21.5757 | 431,600,000 | 2013-10-31 |
| 2952 | 2013-11-08 | 93,486,640 | 0 | 21.6605 | 431,600,000 | 2013-10-31 |
| 2953 | 2013-11-07 | 93,486,640 | -16,000 | 21.6605 | 431,600,000 | 2013-10-31 |
| 2954 | 2013-11-06 | 93,502,640 | -10,000 | 21.6642 | 431,600,000 | 2013-10-31 |
| 2955 | 2013-11-05 | 93,512,640 | 0 | 21.6665 | 431,600,000 | 2013-10-31 |
| 2956 | 2013-11-04 | 93,512,640 | 0 | 21.6665 | 431,600,000 | 2013-10-31 |
| 2957 | 2013-11-01 | 93,512,640 | 26,000 | 21.6665 | 431,600,000 | 2013-10-31 |
| 2958 | 2013-10-31 | 93,486,640 | 0 | 21.6605 | 431,600,000 | 2013-10-31 |
| 2959 | 2013-10-30 | 93,486,640 | 50,000 | 21.6605 | 431,600,000 | 2013-09-30 |
| 2960 | 2013-10-29 | 93,436,640 | 146,000 | 21.6489 | 431,600,000 | 2013-09-30 |
| 2961 | 2013-10-28 | 93,290,640 | 0 | 21.6151 | 431,600,000 | 2013-09-30 |
| 2962 | 2013-10-25 | 93,290,640 | -10,000 | 21.6151 | 431,600,000 | 2013-09-30 |
| 2963 | 2013-10-24 | 93,300,640 | 0 | 21.6174 | 431,600,000 | 2013-09-30 |
| 2964 | 2013-10-23 | 93,300,640 | 0 | 21.6174 | 431,600,000 | 2013-09-30 |
| 2965 | 2013-10-22 | 93,300,640 | 0 | 21.6174 | 431,600,000 | 2013-09-30 |
| 2966 | 2013-10-21 | 93,300,640 | -28,000 | 21.6174 | 431,600,000 | 2013-09-30 |
| 2967 | 2013-10-18 | 93,328,640 | 0 | 21.6239 | 431,600,000 | 2013-09-30 |
| 2968 | 2013-10-17 | 93,328,640 | 24,000 | 21.6239 | 431,600,000 | 2013-09-30 |
| 2969 | 2013-10-16 | 93,304,640 | 10,000 | 21.6183 | 431,600,000 | 2013-09-30 |
| 2970 | 2013-10-15 | 93,294,640 | 2,000 | 21.6160 | 431,600,000 | 2013-09-30 |
| 2971 | 2013-10-11 | 93,292,640 | 0 | 21.6155 | 431,600,000 | 2013-09-30 |
| 2972 | 2013-10-10 | 93,292,640 | -4,000 | 21.6155 | 431,600,000 | 2013-09-30 |
| 2973 | 2013-10-09 | 93,296,640 | -2,000 | 21.6165 | 431,600,000 | 2013-09-30 |
| 2974 | 2013-10-08 | 93,298,640 | 0 | 21.6169 | 431,600,000 | 2013-09-30 |
| 2975 | 2013-10-07 | 93,298,640 | 0 | 21.6169 | 431,600,000 | 2013-09-30 |
| 2976 | 2013-10-04 | 93,298,640 | 0 | 21.6169 | 431,600,000 | 2013-09-30 |
| 2977 | 2013-10-03 | 93,298,640 | 72,000 | 21.6169 | 431,600,000 | 2013-09-30 |
| 2978 | 2013-10-02 | 93,226,640 | 24,000 | 21.6002 | 431,600,000 | 2013-09-30 |
| 2979 | 2013-09-30 | 93,202,640 | 0 | 21.5947 | 431,600,000 | 2013-09-30 |
| 2980 | 2013-09-27 | 93,202,640 | -10,000 | 21.5947 | 431,600,000 | 2013-08-31 |
| 2981 | 2013-09-26 | 93,212,640 | -2,000 | 21.5970 | 431,600,000 | 2013-08-31 |
| 2982 | 2013-09-25 | 93,214,640 | -90,000 | 21.5975 | 431,600,000 | 2013-08-31 |
| 2983 | 2013-09-24 | 93,304,640 | 0 | 21.6183 | 431,600,000 | 2013-08-31 |
| 2984 | 2013-09-23 | 93,304,640 | 0 | 21.6183 | 431,600,000 | 2013-08-31 |
| 2985 | 2013-09-19 | 93,304,640 | 0 | 21.6183 | 431,600,000 | 2013-08-31 |
| 2986 | 2013-09-18 | 93,304,640 | -20,000 | 21.6183 | 431,600,000 | 2013-08-31 |
| 2987 | 2013-09-17 | 93,324,640 | 21,940 | 21.6229 | 431,600,000 | 2013-08-31 |
| 2988 | 2013-09-16 | 93,302,700 | -26,000 | 21.6179 | 431,600,000 | 2013-08-31 |
| 2989 | 2013-09-13 | 93,328,700 | 60,000 | 21.6239 | 431,600,000 | 2013-08-31 |
| 2990 | 2013-09-12 | 93,268,700 | 0 | 21.6100 | 431,600,000 | 2013-08-31 |
| 2991 | 2013-09-11 | 93,268,700 | 406,000 | 21.6100 | 431,600,000 | 2013-08-31 |
| 2992 | 2013-09-10 | 92,862,700 | 0 | 21.5159 | 431,600,000 | 2013-08-31 |
| 2993 | 2013-09-09 | 92,862,700 | 0 | 21.5159 | 431,600,000 | 2013-08-31 |
| 2994 | 2013-09-06 | 92,862,700 | 0 | 21.5159 | 431,600,000 | 2013-08-31 |
| 2995 | 2013-09-05 | 92,862,700 | 1,694,000 | 21.5159 | 431,600,000 | 2013-08-31 |
| 2996 | 2013-09-04 | 91,168,700 | -362,000 | 21.1234 | 431,600,000 | 2013-08-31 |
| 2997 | 2013-09-03 | 91,530,700 | 332,000 | 21.2073 | 431,600,000 | 2013-08-31 |
| 2998 | 2013-09-02 | 91,198,700 | -20,000 | 21.1304 | 431,600,000 | 2013-08-31 |
| 2999 | 2013-08-30 | 91,218,700 | 20,000 | 21.1350 | 431,600,000 | 2013-07-31 |
| 3000 | 2013-08-29 | 91,198,700 | 40,000 | 21.1304 | 431,600,000 | 2013-07-31 |
| 3001 | 2013-08-28 | 91,158,700 | -6,000 | 21.1211 | 431,600,000 | 2013-07-31 |
| 3002 | 2013-08-27 | 91,164,700 | 0 | 21.1225 | 431,600,000 | 2013-07-31 |
| 3003 | 2013-08-26 | 91,164,700 | -112,000 | 21.1225 | 431,600,000 | 2013-07-31 |
| 3004 | 2013-08-23 | 91,276,700 | 148,000 | 21.1484 | 431,600,000 | 2013-07-31 |
| 3005 | 2013-08-22 | 91,128,700 | -2,000 | 21.1142 | 431,600,000 | 2013-07-31 |
| 3006 | 2013-08-21 | 91,130,700 | 17,000 | 21.1146 | 431,600,000 | 2013-07-31 |
| 3007 | 2013-08-20 | 91,113,700 | 10,000 | 21.1107 | 431,600,000 | 2013-07-31 |
| 3008 | 2013-08-19 | 91,103,700 | 82,000 | 21.1084 | 431,600,000 | 2013-07-31 |
| 3009 | 2013-08-16 | 91,021,700 | 146,000 | 21.0894 | 431,600,000 | 2013-07-31 |
| 3010 | 2013-08-15 | 90,875,700 | 2,000 | 21.0555 | 431,600,000 | 2013-07-31 |
| 3011 | 2013-08-14 | 90,873,700 | 0 | 21.0551 | 431,600,000 | 2013-07-31 |
| 3012 | 2013-08-13 | 90,873,700 | 20,000 | 21.0551 | 431,600,000 | 2013-07-31 |
| 3013 | 2013-08-12 | 90,853,700 | -306,000 | 21.0504 | 431,600,000 | 2013-07-31 |
| 3014 | 2013-08-09 | 91,159,700 | 6,000 | 21.1213 | 431,600,000 | 2013-07-31 |
| 3015 | 2013-08-08 | 91,153,700 | 50,000 | 21.1199 | 431,600,000 | 2013-07-31 |
| 3016 | 2013-08-07 | 91,103,700 | 1,994,000 | 21.1084 | 431,600,000 | 2013-07-31 |
| 3017 | 2013-08-06 | 89,109,700 | 6,092,000 | 20.6464 | 431,600,000 | 2013-07-31 |
| 3018 | 2013-08-05 | 83,017,700 | 20,000 | 19.2349 | 431,600,000 | 2013-07-31 |
| 3019 | 2013-08-02 | 82,997,700 | 120,000 | 19.2302 | 431,600,000 | 2013-07-31 |
| 3020 | 2013-08-01 | 82,877,700 | 36,000 | 19.2024 | 431,600,000 | 2013-07-31 |
| 3021 | 2013-07-31 | 82,841,700 | -190,000 | 19.1941 | 431,600,000 | 2013-07-31 |
| 3022 | 2013-07-30 | 83,031,700 | -2,000 | 19.2381 | 431,600,000 | 2013-06-30 |
| 3023 | 2013-07-29 | 83,033,700 | 0 | 19.2386 | 431,600,000 | 2013-06-30 |
| 3024 | 2013-07-26 | 83,033,700 | 142,000 | 19.2386 | 431,600,000 | 2013-06-30 |
| 3025 | 2013-07-25 | 82,891,700 | 14,000 | 19.2057 | 431,600,000 | 2013-06-30 |
| 3026 | 2013-07-24 | 82,877,700 | -10,000 | 19.2024 | 431,600,000 | 2013-06-30 |
| 3027 | 2013-07-23 | 82,887,700 | 28,000 | 19.2047 | 431,600,000 | 2013-06-30 |
| 3028 | 2013-07-22 | 82,859,700 | 16,000 | 19.1983 | 431,600,000 | 2013-06-30 |
| 3029 | 2013-07-19 | 82,843,700 | 0 | 19.1946 | 431,600,000 | 2013-06-30 |
| 3030 | 2013-07-18 | 82,843,700 | -6,000 | 19.1946 | 431,600,000 | 2013-06-30 |
| 3031 | 2013-07-17 | 82,849,700 | -170,000 | 19.1959 | 431,600,000 | 2013-06-30 |
| 3032 | 2013-07-16 | 83,019,700 | 40,000 | 19.2353 | 431,600,000 | 2013-06-30 |
| 3033 | 2013-07-15 | 82,979,700 | 0 | 19.2261 | 431,600,000 | 2013-06-30 |
| 3034 | 2013-07-12 | 82,979,700 | 36,000 | 19.2261 | 431,600,000 | 2013-06-30 |
| 3035 | 2013-07-11 | 82,943,700 | 0 | 19.2177 | 431,600,000 | 2013-06-30 |
| 3036 | 2013-07-10 | 82,943,700 | 0 | 19.2177 | 431,600,000 | 2013-06-30 |
| 3037 | 2013-07-09 | 82,943,700 | 0 | 19.2177 | 431,600,000 | 2013-06-30 |
| 3038 | 2013-07-08 | 82,943,700 | 34,000 | 19.2177 | 431,600,000 | 2013-06-30 |
| 3039 | 2013-07-05 | 82,909,700 | 10,000 | 19.2098 | 431,600,000 | 2013-06-30 |
| 3040 | 2013-07-04 | 82,899,700 | -26,000 | 19.2075 | 431,600,000 | 2013-06-30 |
| 3041 | 2013-07-03 | 82,925,700 | -33,550 | 19.2136 | 431,600,000 | 2013-06-30 |
| 3042 | 2013-07-02 | 82,959,250 | -40,300 | 19.2213 | 431,600,000 | 2013-06-30 |
| 3043 | 2013-06-28 | 82,999,550 | -6,000 | 19.2307 | 431,600,000 | 2013-05-31 |
| 3044 | 2013-06-27 | 83,005,550 | -46,000 | 19.2321 | 431,600,000 | 2013-05-31 |
| 3045 | 2013-06-26 | 83,051,550 | 0 | 19.2427 | 431,600,000 | 2013-05-31 |
| 3046 | 2013-06-25 | 83,051,550 | 0 | 19.2427 | 431,600,000 | 2013-05-31 |
| 3047 | 2013-06-24 | 83,051,550 | 0 | 19.2427 | 431,600,000 | 2013-05-31 |
| 3048 | 2013-06-21 | 83,051,550 | 20,000 | 19.2427 | 431,600,000 | 2013-05-31 |
| 3049 | 2013-06-20 | 83,031,550 | 0 | 19.2381 | 431,600,000 | 2013-05-31 |
| 3050 | 2013-06-19 | 83,031,550 | -631,000 | 19.2381 | 431,600,000 | 2013-05-31 |
| 3051 | 2013-06-18 | 83,662,550 | -14,000 | 19.3843 | 431,600,000 | 2013-05-31 |
| 3052 | 2013-06-17 | 83,676,550 | -38,000 | 19.3875 | 431,600,000 | 2013-05-31 |
| 3053 | 2013-06-14 | 83,714,550 | 0 | 19.3963 | 431,600,000 | 2013-05-31 |
| 3054 | 2013-06-13 | 83,714,550 | -12,000 | 19.3963 | 431,600,000 | 2013-05-31 |
| 3055 | 2013-06-11 | 83,726,550 | -4,000 | 19.3991 | 431,600,000 | 2013-05-31 |
| 3056 | 2013-06-10 | 83,730,550 | 14,000 | 19.4000 | 431,600,000 | 2013-05-31 |
| 3057 | 2013-06-07 | 83,716,550 | 0 | 19.3968 | 431,600,000 | 2013-05-31 |
| 3058 | 2013-06-06 | 83,716,550 | -20,000 | 19.3968 | 431,600,000 | 2013-05-31 |
| 3059 | 2013-06-05 | 83,736,550 | 2,000 | 19.4014 | 431,600,000 | 2013-05-31 |
| 3060 | 2013-06-04 | 83,734,550 | 10,000 | 19.4010 | 431,600,000 | 2013-05-31 |
| 3061 | 2013-06-03 | 83,724,550 | 0 | 19.3986 | 431,600,000 | 2013-05-31 |
| 3062 | 2013-05-31 | 83,724,550 | -8,000 | 19.3986 | 431,600,000 | 2013-05-31 |
| 3063 | 2013-05-30 | 83,732,550 | -6,000 | 19.4005 | 431,600,000 | 2013-04-30 |
| 3064 | 2013-05-29 | 83,738,550 | -16,000 | 19.4019 | 431,600,000 | 2013-04-30 |
| 3065 | 2013-05-28 | 83,754,550 | -46,000 | 19.4056 | 431,600,000 | 2013-04-30 |
| 3066 | 2013-05-27 | 83,800,550 | -14,000 | 19.4163 | 431,600,000 | 2013-04-30 |
| 3067 | 2013-05-24 | 83,814,550 | 0 | 19.4195 | 431,600,000 | 2013-04-30 |
| 3068 | 2013-05-23 | 83,814,550 | -500,000 | 19.4195 | 431,600,000 | 2013-04-30 |
| 3069 | 2013-05-22 | 84,314,550 | 8,000 | 19.5353 | 431,600,000 | 2013-04-30 |
| 3070 | 2013-05-21 | 84,306,550 | -24,000 | 19.5335 | 431,600,000 | 2013-04-30 |
| 3071 | 2013-05-20 | 84,330,550 | -3,648,000 | 19.5391 | 431,600,000 | 2013-04-30 |
| 3072 | 2013-05-16 | 87,978,550 | 32,000 | 20.3843 | 431,600,000 | 2013-04-30 |
| 3073 | 2013-05-15 | 87,946,550 | -6,000 | 20.3769 | 431,600,000 | 2013-04-30 |
| 3074 | 2013-05-14 | 87,952,550 | 2,000 | 20.3783 | 431,600,000 | 2013-04-30 |
| 3075 | 2013-05-13 | 87,950,550 | 6,000 | 20.3778 | 431,600,000 | 2013-04-30 |
| 3076 | 2013-05-10 | 87,944,550 | -20,000 | 20.3764 | 431,600,000 | 2013-04-30 |
| 3077 | 2013-05-09 | 87,964,550 | 0 | 20.3810 | 431,600,000 | 2013-04-30 |
| 3078 | 2013-05-08 | 87,964,550 | -112,000 | 20.3810 | 431,600,000 | 2013-04-30 |
| 3079 | 2013-05-07 | 88,076,550 | 0 | 20.4070 | 431,600,000 | 2013-04-30 |
| 3080 | 2013-05-06 | 88,076,550 | -22,000 | 20.4070 | 431,600,000 | 2013-04-30 |
| 3081 | 2013-05-03 | 88,098,550 | -16,000 | 20.4121 | 431,600,000 | 2013-04-30 |
| 3082 | 2013-05-02 | 88,114,550 | -22,000 | 20.4158 | 431,600,000 | 2013-04-30 |
| 3083 | 2013-04-30 | 88,136,550 | 0 | 20.4209 | 431,600,000 | 2013-04-30 |
| 3084 | 2013-04-29 | 88,136,550 | 2,000 | 20.4209 | 431,600,000 | 2013-03-31 |
| 3085 | 2013-04-26 | 88,134,550 | -44,000 | 20.4204 | 431,600,000 | 2013-03-31 |
| 3086 | 2013-04-25 | 88,178,550 | -12,000 | 20.4306 | 431,600,000 | 2013-03-31 |
| 3087 | 2013-04-24 | 88,190,550 | 0 | 20.4334 | 431,600,000 | 2013-03-31 |
| 3088 | 2013-04-23 | 88,190,550 | 10,000 | 20.4334 | 431,600,000 | 2013-03-31 |
| 3089 | 2013-04-22 | 88,180,550 | 22,000 | 20.4311 | 431,600,000 | 2013-03-31 |
| 3090 | 2013-04-19 | 88,158,550 | 0 | 20.4260 | 431,600,000 | 2013-03-31 |
| 3091 | 2013-04-18 | 88,158,550 | 0 | 20.4260 | 431,600,000 | 2013-03-31 |
| 3092 | 2013-04-17 | 88,158,550 | 0 | 20.4260 | 431,600,000 | 2013-03-31 |
| 3093 | 2013-04-16 | 88,158,550 | -24,000 | 20.4260 | 431,600,000 | 2013-03-31 |
| 3094 | 2013-04-15 | 88,182,550 | -20,000 | 20.4315 | 431,600,000 | 2013-03-31 |
| 3095 | 2013-04-12 | 88,202,550 | 4,000 | 20.4362 | 431,600,000 | 2013-03-31 |
| 3096 | 2013-04-11 | 88,198,550 | 0 | 20.4353 | 431,600,000 | 2013-03-31 |
| 3097 | 2013-04-10 | 88,198,550 | 0 | 20.4353 | 431,600,000 | 2013-03-31 |
| 3098 | 2013-04-09 | 88,198,550 | -59,000 | 20.4353 | 431,600,000 | 2013-03-31 |
| 3099 | 2013-04-08 | 88,257,550 | 0 | 20.4489 | 431,600,000 | 2013-03-31 |
| 3100 | 2013-04-05 | 88,257,550 | 2,000 | 20.4489 | 431,600,000 | 2013-03-31 |
| 3101 | 2013-04-03 | 88,255,550 | 24,000 | 20.4485 | 431,600,000 | 2013-03-31 |
| 3102 | 2013-04-02 | 88,231,550 | -20,000 | 20.4429 | 431,600,000 | 2013-03-31 |
| 3103 | 2013-03-28 | 88,251,550 | 0 | 20.4475 | 431,600,000 | 2013-02-28 |
| 3104 | 2013-03-27 | 88,251,550 | -20,000 | 20.4475 | 431,600,000 | 2013-02-28 |
| 3105 | 2013-03-26 | 88,271,550 | -14,000 | 20.4522 | 431,600,000 | 2013-02-28 |
| 3106 | 2013-03-25 | 88,285,550 | -84,000 | 20.4554 | 431,600,000 | 2013-02-28 |
| 3107 | 2013-03-22 | 88,369,550 | 0 | 20.4749 | 431,600,000 | 2013-02-28 |
| 3108 | 2013-03-21 | 88,369,550 | 6,000 | 20.4749 | 431,600,000 | 2013-02-28 |
| 3109 | 2013-03-20 | 88,363,550 | 32,000 | 20.4735 | 431,600,000 | 2013-02-28 |
| 3110 | 2013-03-19 | 88,331,550 | 0 | 20.4661 | 431,600,000 | 2013-02-28 |
| 3111 | 2013-03-18 | 88,331,550 | -10,000 | 20.4661 | 431,600,000 | 2013-02-28 |
| 3112 | 2013-03-15 | 88,341,550 | -19,100 | 20.4684 | 431,600,000 | 2013-02-28 |
| 3113 | 2013-03-14 | 88,360,650 | 29,000 | 20.4728 | 431,600,000 | 2013-02-28 |
| 3114 | 2013-03-13 | 88,331,650 | 20,000 | 20.4661 | 431,600,000 | 2013-02-28 |
| 3115 | 2013-03-12 | 88,311,650 | -160,000 | 20.4615 | 431,600,000 | 2013-02-28 |
| 3116 | 2013-03-11 | 88,471,650 | 10,000 | 20.4985 | 431,600,000 | 2013-02-28 |
| 3117 | 2013-03-08 | 88,461,650 | -8,000 | 20.4962 | 431,600,000 | 2013-02-28 |
| 3118 | 2013-03-07 | 88,469,650 | 10,000 | 20.4981 | 431,600,000 | 2013-02-28 |
| 3119 | 2013-03-06 | 88,459,650 | -18,000 | 20.4957 | 431,600,000 | 2013-02-28 |
| 3120 | 2013-03-05 | 88,477,650 | -48,000 | 20.4999 | 431,600,000 | 2013-02-28 |
| 3121 | 2013-03-04 | 88,525,650 | 0 | 20.5110 | 431,600,000 | 2013-02-28 |
| 3122 | 2013-03-01 | 88,525,650 | -16,000 | 20.5110 | 431,600,000 | 2013-02-28 |
| 3123 | 2013-02-28 | 88,541,650 | 50,000 | 20.5147 | 431,600,000 | 2013-02-28 |
| 3124 | 2013-02-27 | 88,491,650 | 0 | 20.5032 | 431,600,000 | 2013-01-31 |
| 3125 | 2013-02-26 | 88,491,650 | 96,000 | 20.5032 | 431,600,000 | 2013-01-31 |
| 3126 | 2013-02-25 | 88,395,650 | 12,000 | 20.4809 | 431,600,000 | 2013-01-31 |
| 3127 | 2013-02-22 | 88,383,650 | -236,000 | 20.4781 | 431,600,000 | 2013-01-31 |
| 3128 | 2013-02-21 | 88,619,650 | 10,000 | 20.5328 | 431,600,000 | 2013-01-31 |
| 3129 | 2013-02-20 | 88,609,650 | -6,000 | 20.5305 | 431,600,000 | 2013-01-31 |
| 3130 | 2013-02-19 | 88,615,650 | 6,000 | 20.5319 | 431,600,000 | 2013-01-31 |
| 3131 | 2013-02-18 | 88,609,650 | -200,000 | 20.5305 | 431,600,000 | 2013-01-31 |
| 3132 | 2013-02-15 | 88,809,650 | -20,000 | 20.5768 | 431,600,000 | 2013-01-31 |
| 3133 | 2013-02-14 | 88,829,650 | 26,000 | 20.5815 | 431,600,000 | 2013-01-31 |
| 3134 | 2013-02-08 | 88,803,650 | -55,000 | 20.5755 | 431,600,000 | 2013-01-31 |
| 3135 | 2013-02-07 | 88,858,650 | 0 | 20.5882 | 431,600,000 | 2013-01-31 |
| 3136 | 2013-02-06 | 88,858,650 | 10,000 | 20.5882 | 431,600,000 | 2013-01-31 |
| 3137 | 2013-02-05 | 88,848,650 | 30,000 | 20.5859 | 431,600,000 | 2013-01-31 |
| 3138 | 2013-02-04 | 88,818,650 | 0 | 20.5789 | 431,600,000 | 2013-01-31 |
| 3139 | 2013-02-01 | 88,818,650 | 6,000 | 20.5789 | 431,600,000 | 2013-01-31 |
| 3140 | 2013-01-31 | 88,812,650 | -20,000 | 20.5775 | 431,600,000 | 2013-01-31 |
| 3141 | 2013-01-30 | 88,832,650 | -46,000 | 20.5822 | 431,600,000 | 2012-12-31 |
| 3142 | 2013-01-29 | 88,878,650 | -8,000 | 20.5928 | 431,600,000 | 2012-12-31 |
| 3143 | 2013-01-28 | 88,886,650 | -226,000 | 20.5947 | 431,600,000 | 2012-12-31 |
| 3144 | 2013-01-25 | 89,112,650 | -36,000 | 20.6470 | 431,600,000 | 2012-12-31 |
| 3145 | 2013-01-24 | 89,148,650 | -1,000 | 20.6554 | 431,600,000 | 2012-12-31 |
| 3146 | 2013-01-23 | 89,149,650 | -528,000 | 20.6556 | 431,600,000 | 2012-12-31 |
| 3147 | 2013-01-22 | 89,677,650 | -72,000 | 20.7780 | 431,600,000 | 2012-12-31 |
| 3148 | 2013-01-21 | 89,749,650 | 0 | 20.7946 | 431,600,000 | 2012-12-31 |
| 3149 | 2013-01-18 | 89,749,650 | -4,000 | 20.7946 | 431,600,000 | 2012-12-31 |
| 3150 | 2013-01-17 | 89,753,650 | -86,000 | 20.7956 | 431,600,000 | 2012-12-31 |
| 3151 | 2013-01-16 | 89,839,650 | -100,000 | 20.8155 | 431,600,000 | 2012-12-31 |
| 3152 | 2013-01-15 | 89,939,650 | -16,000 | 20.8387 | 431,600,000 | 2012-12-31 |
| 3153 | 2013-01-14 | 89,955,650 | -44,000 | 20.8424 | 431,600,000 | 2012-12-31 |
| 3154 | 2013-01-11 | 89,999,650 | -36,000 | 20.8526 | 431,600,000 | 2012-12-31 |
| 3155 | 2013-01-10 | 90,035,650 | 14,000 | 20.8609 | 431,600,000 | 2012-12-31 |
| 3156 | 2013-01-09 | 90,021,650 | -39,550 | 20.8577 | 431,600,000 | 2012-12-31 |
| 3157 | 2013-01-08 | 90,061,200 | -24,000 | 20.8668 | 431,600,000 | 2012-12-31 |
| 3158 | 2013-01-07 | 90,085,200 | -44,000 | 20.8724 | 431,600,000 | 2012-12-31 |
| 3159 | 2013-01-04 | 90,129,200 | -259,000 | 20.8826 | 431,600,000 | 2012-12-31 |
| 3160 | 2013-01-03 | 90,388,200 | -8,000 | 20.9426 | 431,600,000 | 2012-12-31 |
| 3161 | 2013-01-02 | 90,396,200 | -162,000 | 20.9444 | 431,600,000 | 2012-12-31 |
| 3162 | 2012-12-31 | 90,558,200 | 0 | 20.9820 | 431,600,000 | 2012-12-31 |
| 3163 | 2012-12-28 | 90,558,200 | -29,000 | 20.9820 | 431,600,000 | 2012-11-30 |
| 3164 | 2012-12-27 | 90,587,200 | 58,000 | 20.9887 | 431,600,000 | 2012-11-30 |
| 3165 | 2012-12-24 | 90,529,200 | 0 | 20.9753 | 431,600,000 | 2012-11-30 |
| 3166 | 2012-12-21 | 90,529,200 | -151,550 | 20.9753 | 431,600,000 | 2012-11-30 |
| 3167 | 2012-12-20 | 90,680,750 | 44,000 | 21.0104 | 431,600,000 | 2012-11-30 |
| 3168 | 2012-12-19 | 90,636,750 | -10,000 | 21.0002 | 431,600,000 | 2012-11-30 |
| 3169 | 2012-12-18 | 90,646,750 | 0 | 21.0025 | 431,600,000 | 2012-11-30 |
| 3170 | 2012-12-17 | 90,646,750 | 0 | 21.0025 | 431,600,000 | 2012-11-30 |
| 3171 | 2012-12-14 | 90,646,750 | 30,000 | 21.0025 | 431,600,000 | 2012-11-30 |
| 3172 | 2012-12-13 | 90,616,750 | -208,000 | 20.9955 | 431,600,000 | 2012-11-30 |
| 3173 | 2012-12-12 | 90,824,750 | -12,000 | 21.0437 | 431,600,000 | 2012-11-30 |
| 3174 | 2012-12-11 | 90,836,750 | -74,000 | 21.0465 | 431,600,000 | 2012-11-30 |
| 3175 | 2012-12-10 | 90,910,750 | -58,000 | 21.0637 | 431,600,000 | 2012-11-30 |
| 3176 | 2012-12-07 | 90,968,750 | -70,000 | 21.0771 | 431,600,000 | 2012-11-30 |
| 3177 | 2012-12-06 | 91,038,750 | -28,000 | 21.0933 | 431,600,000 | 2012-11-30 |
| 3178 | 2012-12-05 | 91,066,750 | 0 | 21.0998 | 431,600,000 | 2012-11-30 |
| 3179 | 2012-12-04 | 91,066,750 | -30,000 | 21.0998 | 431,600,000 | 2012-11-30 |
| 3180 | 2012-12-03 | 91,096,750 | 130,000 | 21.1068 | 431,600,000 | 2012-11-30 |
| 3181 | 2012-11-30 | 90,966,750 | -50,000 | 21.0766 | 431,600,000 | 2012-11-30 |
| 3182 | 2012-11-29 | 91,016,750 | -186,000 | 21.0882 | 431,600,000 | 2012-10-31 |
| 3183 | 2012-11-28 | 91,202,750 | -80,116 | 21.1313 | 431,600,000 | 2012-10-31 |
| 3184 | 2012-11-27 | 91,282,866 | -40,000 | 21.1499 | 431,600,000 | 2012-10-31 |
| 3185 | 2012-11-26 | 91,322,866 | -9,884 | 21.1591 | 431,600,000 | 2012-10-31 |
| 3186 | 2012-11-23 | 91,332,750 | -52,000 | 21.1614 | 431,600,000 | 2012-10-31 |
| 3187 | 2012-11-22 | 91,384,750 | -98,000 | 21.1735 | 431,600,000 | 2012-10-31 |
| 3188 | 2012-11-21 | 91,482,750 | 0 | 21.1962 | 431,600,000 | 2012-10-31 |
| 3189 | 2012-11-20 | 91,482,750 | -16,000 | 21.1962 | 431,600,000 | 2012-10-31 |
| 3190 | 2012-11-19 | 91,498,750 | 0 | 21.1999 | 431,600,000 | 2012-10-31 |
| 3191 | 2012-11-16 | 91,498,750 | -6,000 | 21.1999 | 431,600,000 | 2012-10-31 |
| 3192 | 2012-11-15 | 91,504,750 | 0 | 21.2013 | 431,600,000 | 2012-10-31 |
| 3193 | 2012-11-14 | 91,504,750 | 0 | 21.2013 | 431,600,000 | 2012-10-31 |
| 3194 | 2012-11-13 | 91,504,750 | 0 | 21.2013 | 431,600,000 | 2012-10-31 |
| 3195 | 2012-11-12 | 91,504,750 | -250,000 | 21.2013 | 431,600,000 | 2012-10-31 |
| 3196 | 2012-11-09 | 91,754,750 | -190,000 | 21.2592 | 431,600,000 | 2012-10-31 |
| 3197 | 2012-11-08 | 91,944,750 | -8,000 | 21.3032 | 431,600,000 | 2012-10-31 |
| 3198 | 2012-11-07 | 91,952,750 | -44,000 | 21.3051 | 431,600,000 | 2012-10-31 |
| 3199 | 2012-11-06 | 91,996,750 | -22,000 | 21.3153 | 431,600,000 | 2012-10-31 |
| 3200 | 2012-11-05 | 92,018,750 | 54,000 | 21.3204 | 431,600,000 | 2012-10-31 |
| 3201 | 2012-11-02 | 91,964,750 | 4,000 | 21.3079 | 431,600,000 | 2012-10-31 |
| 3202 | 2012-11-01 | 91,960,750 | -144,000 | 21.3069 | 431,600,000 | 2012-10-31 |
| 3203 | 2012-10-31 | 92,104,750 | -36,000 | 21.3403 | 431,600,000 | 2012-10-31 |
| 3204 | 2012-10-30 | 92,140,750 | 82,000 | 21.3486 | 431,600,000 | 2012-09-30 |
| 3205 | 2012-10-29 | 92,058,750 | 30,000 | 21.3296 | 431,600,000 | 2012-09-30 |
| 3206 | 2012-10-26 | 92,028,750 | 146,000 | 21.3227 | 431,600,000 | 2012-09-30 |
| 3207 | 2012-10-25 | 91,882,750 | 318,000 | 21.2889 | 431,600,000 | 2012-09-30 |
| 3208 | 2012-10-24 | 91,564,750 | -434,800 | 21.2152 | 431,600,000 | 2012-09-30 |
| 3209 | 2012-10-22 | 91,999,550 | -190,000 | 21.3159 | 431,600,000 | 2012-09-30 |
| 3210 | 2012-10-19 | 92,189,550 | 42,000 | 21.3600 | 431,600,000 | 2012-09-30 |
| 3211 | 2012-10-18 | 92,147,550 | -30,200 | 21.3502 | 431,600,000 | 2012-09-30 |
| 3212 | 2012-10-17 | 92,177,750 | 26,000 | 21.3572 | 431,600,000 | 2012-09-30 |
| 3213 | 2012-10-16 | 92,151,750 | 30,000 | 21.3512 | 431,600,000 | 2012-09-30 |
| 3214 | 2012-10-15 | 92,121,750 | -100,000 | 21.3442 | 431,600,000 | 2012-09-30 |
| 3215 | 2012-10-12 | 92,221,750 | 0 | 21.3674 | 431,600,000 | 2012-09-30 |
| 3216 | 2012-10-11 | 92,221,750 | -16,000 | 21.3674 | 431,600,000 | 2012-09-30 |
| 3217 | 2012-10-10 | 92,237,750 | 0 | 21.3711 | 431,600,000 | 2012-09-30 |
| 3218 | 2012-10-09 | 92,237,750 | 108,000 | 21.3711 | 431,600,000 | 2012-09-30 |
| 3219 | 2012-10-08 | 92,129,750 | -104,000 | 21.3461 | 431,600,000 | 2012-09-30 |
| 3220 | 2012-10-05 | 92,233,750 | -4,000 | 21.3702 | 431,600,000 | 2012-09-30 |
| 3221 | 2012-10-04 | 92,237,750 | 20,000 | 21.3711 | 431,600,000 | 2012-09-30 |
| 3222 | 2012-10-03 | 92,217,750 | -70,000 | 21.3665 | 431,600,000 | 2012-09-30 |
| 3223 | 2012-09-28 | 92,287,750 | -4,000 | 21.3827 | 431,600,000 | 2012-08-31 |
| 3224 | 2012-09-27 | 92,291,750 | -4,000 | 21.3836 | 431,600,000 | 2012-08-31 |
| 3225 | 2012-09-26 | 92,295,750 | 4,000 | 21.3846 | 431,600,000 | 2012-08-31 |
| 3226 | 2012-09-25 | 92,291,750 | 130,000 | 21.3836 | 431,600,000 | 2012-08-31 |
| 3227 | 2012-09-24 | 92,161,750 | 0 | 21.3535 | 431,600,000 | 2012-08-31 |
| 3228 | 2012-09-21 | 92,161,750 | -90,000 | 21.3535 | 431,600,000 | 2012-08-31 |
| 3229 | 2012-09-20 | 92,251,750 | 102,000 | 21.3744 | 431,600,000 | 2012-08-31 |
| 3230 | 2012-09-19 | 92,149,750 | -40,000 | 21.3507 | 431,600,000 | 2012-08-31 |
| 3231 | 2012-09-18 | 92,189,750 | 48,000 | 21.3600 | 431,600,000 | 2012-08-31 |
| 3232 | 2012-09-17 | 92,141,750 | 1,900,000 | 21.3489 | 431,600,000 | 2012-08-31 |
| 3233 | 2012-09-14 | 90,241,750 | -56,000 | 20.9087 | 431,600,000 | 2012-08-31 |
| 3234 | 2012-09-13 | 90,297,750 | -14,000 | 20.9216 | 431,600,000 | 2012-08-31 |
| 3235 | 2012-09-12 | 90,311,750 | -22,000 | 20.9249 | 431,600,000 | 2012-08-31 |
| 3236 | 2012-09-11 | 90,333,750 | -30,000 | 20.9300 | 431,600,000 | 2012-08-31 |
| 3237 | 2012-09-10 | 90,363,750 | 0 | 20.9369 | 431,600,000 | 2012-08-31 |
| 3238 | 2012-09-07 | 90,363,750 | -10,000 | 20.9369 | 431,600,000 | 2012-08-31 |
| 3239 | 2012-09-06 | 90,373,750 | 4,000 | 20.9392 | 431,600,000 | 2012-08-31 |
| 3240 | 2012-09-05 | 90,369,750 | -30,000 | 20.9383 | 431,600,000 | 2012-08-31 |
| 3241 | 2012-09-04 | 90,399,750 | -14,000 | 20.9453 | 431,600,000 | 2012-08-31 |
| 3242 | 2012-09-03 | 90,413,750 | 6,000 | 20.9485 | 431,600,000 | 2012-08-31 |
| 3243 | 2012-08-31 | 90,407,750 | -2,000 | 20.9471 | 431,600,000 | 2012-08-31 |
| 3244 | 2012-08-30 | 90,409,750 | 10,000 | 20.9476 | 431,600,000 | 2012-07-31 |
| 3245 | 2012-08-29 | 90,399,750 | 0 | 20.9453 | 431,600,000 | 2012-07-31 |
| 3246 | 2012-08-28 | 90,399,750 | 30,000 | 20.9453 | 431,600,000 | 2012-07-31 |
| 3247 | 2012-08-27 | 90,369,750 | 0 | 20.9383 | 431,600,000 | 2012-07-31 |
| 3248 | 2012-08-24 | 90,369,750 | 14,000 | 20.9383 | 431,600,000 | 2012-07-31 |
| 3249 | 2012-08-23 | 90,355,750 | 38,000 | 20.9351 | 431,600,000 | 2012-07-31 |
| 3250 | 2012-08-22 | 90,317,750 | 34,000 | 20.9263 | 431,600,000 | 2012-07-31 |
| 3251 | 2012-08-21 | 90,283,750 | 0 | 20.9184 | 431,600,000 | 2012-07-31 |
| 3252 | 2012-08-20 | 90,283,750 | -56,000 | 20.9184 | 431,600,000 | 2012-07-31 |
| 3253 | 2012-08-17 | 90,339,750 | -12,000 | 20.9314 | 431,600,000 | 2012-07-31 |
| 3254 | 2012-08-16 | 90,351,750 | 1,988,000 | 20.9341 | 431,600,000 | 2012-07-31 |
| 3255 | 2012-08-15 | 88,363,750 | -50,000 | 20.4735 | 431,600,000 | 2012-07-31 |
| 3256 | 2012-08-14 | 88,413,750 | -8,000 | 20.4851 | 431,600,000 | 2012-07-31 |
| 3257 | 2012-08-13 | 88,421,750 | -20,000 | 20.4870 | 431,600,000 | 2012-07-31 |
| 3258 | 2012-08-10 | 88,441,750 | -8,000 | 20.4916 | 431,600,000 | 2012-07-31 |
| 3259 | 2012-08-09 | 88,449,750 | -132,000 | 20.4935 | 431,600,000 | 2012-07-31 |
| 3260 | 2012-08-08 | 88,581,750 | -30,000 | 20.5240 | 431,600,000 | 2012-07-31 |
| 3261 | 2012-08-07 | 88,611,750 | -32,000 | 20.5310 | 431,600,000 | 2012-07-31 |
| 3262 | 2012-08-06 | 88,643,750 | -10,000 | 20.5384 | 431,600,000 | 2012-07-31 |
| 3263 | 2012-08-03 | 88,653,750 | -32,000 | 20.5407 | 431,600,000 | 2012-07-31 |
| 3264 | 2012-08-02 | 88,685,750 | -2,000 | 20.5481 | 431,600,000 | 2012-07-31 |
| 3265 | 2012-08-01 | 88,687,750 | -184,000 | 20.5486 | 431,600,000 | 2012-07-31 |
| 3266 | 2012-07-31 | 88,871,750 | -79,000 | 20.5912 | 431,600,000 | 2012-07-31 |
| 3267 | 2012-07-30 | 88,950,750 | 0 | 20.6095 | 431,600,000 | 2012-06-30 |
| 3268 | 2012-07-27 | 88,950,750 | 0 | 20.6095 | 431,600,000 | 2012-06-30 |
| 3269 | 2012-07-26 | 88,950,750 | 6,000 | 20.6095 | 431,600,000 | 2012-06-30 |
| 3270 | 2012-07-25 | 88,944,750 | -2,000 | 20.6081 | 431,600,000 | 2012-06-30 |
| 3271 | 2012-07-24 | 88,946,750 | -16,000 | 20.6086 | 431,600,000 | 2012-06-30 |
| 3272 | 2012-07-23 | 88,962,750 | -6,000 | 20.6123 | 431,600,000 | 2012-06-30 |
| 3273 | 2012-07-20 | 88,968,750 | 0 | 20.6137 | 431,600,000 | 2012-06-30 |
| 3274 | 2012-07-19 | 88,968,750 | -10,000 | 20.6137 | 431,600,000 | 2012-06-30 |
| 3275 | 2012-07-18 | 88,978,750 | -60,000 | 20.6160 | 431,600,000 | 2012-06-30 |
| 3276 | 2012-07-17 | 89,038,750 | 14,000 | 20.6299 | 431,600,000 | 2012-06-30 |
| 3277 | 2012-07-16 | 89,024,750 | -50,000 | 20.6267 | 431,600,000 | 2012-06-30 |
| 3278 | 2012-07-13 | 89,074,750 | -64,000 | 20.6383 | 431,600,000 | 2012-06-30 |
| 3279 | 2012-07-12 | 89,138,750 | -10,000 | 20.6531 | 431,600,000 | 2012-06-30 |
| 3280 | 2012-07-11 | 89,148,750 | 66,000 | 20.6554 | 431,600,000 | 2012-06-30 |
| 3281 | 2012-07-10 | 89,082,750 | 6,000 | 20.6401 | 431,600,000 | 2012-06-30 |
| 3282 | 2012-07-09 | 89,076,750 | 50,000 | 20.6387 | 431,600,000 | 2012-06-30 |
| 3283 | 2012-07-06 | 89,026,750 | -14,000 | 20.6271 | 431,600,000 | 2012-06-30 |
| 3284 | 2012-07-05 | 89,040,750 | -42,000 | 20.6304 | 431,600,000 | 2012-06-30 |
| 3285 | 2012-07-04 | 89,082,750 | -244,000 | 20.6401 | 431,600,000 | 2012-06-30 |
| 3286 | 2012-07-03 | 89,326,750 | 50,000 | 20.6967 | 431,600,000 | 2012-06-30 |
| 3287 | 2012-06-29 | 89,276,750 | -150,000 | 20.6851 | 431,600,000 | 2012-05-31 |
| 3288 | 2012-06-28 | 89,426,750 | -216,000 | 20.7198 | 431,600,000 | 2012-05-31 |
| 3289 | 2012-06-27 | 89,642,750 | 84,000 | 20.7699 | 431,600,000 | 2012-05-31 |
| 3290 | 2012-06-26 | 89,558,750 | 0 | 20.7504 | 431,600,000 | 2012-05-31 |
| 3291 | 2012-06-25 | 89,558,750 | 0 | 20.7504 | 431,600,000 | 2012-05-31 |
| 3292 | 2012-06-22 | 89,558,750 | 22,475 | 20.7504 | 431,600,000 | 2012-05-31 |
| 3293 | 2012-06-21 | 89,536,275 | -6,000 | 20.7452 | 431,600,000 | 2012-05-31 |
| 3294 | 2012-06-20 | 89,542,275 | 0 | 20.7466 | 431,600,000 | 2012-05-31 |
| 3295 | 2012-06-19 | 89,542,275 | 0 | 20.7466 | 431,600,000 | 2012-05-31 |
| 3296 | 2012-06-18 | 89,542,275 | 0 | 20.7466 | 431,600,000 | 2012-05-31 |
| 3297 | 2012-06-15 | 89,542,275 | -112,000 | 20.7466 | 431,600,000 | 2012-05-31 |
| 3298 | 2012-06-14 | 89,654,275 | 0 | 20.7725 | 431,600,000 | 2012-05-31 |
| 3299 | 2012-06-13 | 89,654,275 | 0 | 20.7725 | 431,600,000 | 2012-05-31 |
| 3300 | 2012-06-12 | 89,654,275 | -4,000 | 20.7725 | 431,600,000 | 2012-05-31 |
| 3301 | 2012-06-11 | 89,658,275 | -12,000 | 20.7735 | 431,600,000 | 2012-05-31 |
| 3302 | 2012-06-08 | 89,670,275 | 0 | 20.7762 | 431,600,000 | 2012-05-31 |
| 3303 | 2012-06-07 | 89,670,275 | 0 | 20.7762 | 431,600,000 | 2012-05-31 |
| 3304 | 2012-06-06 | 89,670,275 | -34,000 | 20.7762 | 431,600,000 | 2012-05-31 |
| 3305 | 2012-06-05 | 89,704,275 | 0 | 20.7841 | 431,600,000 | 2012-05-31 |
| 3306 | 2012-06-04 | 89,704,275 | 0 | 20.7841 | 431,600,000 | 2012-05-31 |
| 3307 | 2012-06-01 | 89,704,275 | 0 | 20.7841 | 431,600,000 | 2012-05-31 |
| 3308 | 2012-05-31 | 89,704,275 | 525 | 20.7841 | 431,600,000 | 2012-05-31 |
| 3309 | 2012-05-30 | 89,703,750 | 0 | 20.7840 | 431,600,000 | 2012-04-30 |
| 3310 | 2012-05-29 | 89,703,750 | 0 | 20.7840 | 431,600,000 | 2012-04-30 |
| 3311 | 2012-05-28 | 89,703,750 | 0 | 20.7840 | 431,600,000 | 2012-04-30 |
| 3312 | 2012-05-25 | 89,703,750 | 0 | 20.7840 | 431,600,000 | 2012-04-30 |
| 3313 | 2012-05-24 | 89,703,750 | 10,000 | 20.7840 | 431,600,000 | 2012-04-30 |
| 3314 | 2012-05-23 | 89,693,750 | 0 | 20.7817 | 431,600,000 | 2012-04-30 |
| 3315 | 2012-05-22 | 89,693,750 | 0 | 20.7817 | 431,600,000 | 2012-04-30 |
| 3316 | 2012-05-21 | 89,693,750 | 0 | 20.7817 | 431,600,000 | 2012-04-30 |
| 3317 | 2012-05-18 | 89,693,750 | 44,000 | 20.7817 | 431,600,000 | 2012-04-30 |
| 3318 | 2012-05-17 | 89,649,750 | -38,000 | 20.7715 | 431,600,000 | 2012-04-30 |
| 3319 | 2012-05-16 | 89,687,750 | 0 | 20.7803 | 431,600,000 | 2012-04-30 |
| 3320 | 2012-05-15 | 89,687,750 | 20,000 | 20.7803 | 431,600,000 | 2012-04-30 |
| 3321 | 2012-05-14 | 89,667,750 | 120,000 | 20.7757 | 431,600,000 | 2012-04-30 |
| 3322 | 2012-05-11 | 89,547,750 | 68,000 | 20.7479 | 431,600,000 | 2012-04-30 |
| 3323 | 2012-05-10 | 89,479,750 | 18,000 | 20.7321 | 431,600,000 | 2012-04-30 |
| 3324 | 2012-05-09 | 89,461,750 | 32,000 | 20.7279 | 431,600,000 | 2012-04-30 |
| 3325 | 2012-05-08 | 89,429,750 | -200 | 20.7205 | 431,600,000 | 2012-04-30 |
| 3326 | 2012-05-07 | 89,429,950 | -26,000 | 20.7206 | 431,600,000 | 2012-04-30 |
| 3327 | 2012-05-04 | 89,455,950 | 0 | 20.7266 | 431,600,000 | 2012-04-30 |
| 3328 | 2012-05-03 | 89,455,950 | -4,000 | 20.7266 | 431,600,000 | 2012-04-30 |
| 3329 | 2012-05-02 | 89,459,950 | -70,000 | 20.7275 | 431,600,000 | 2012-04-30 |
| 3330 | 2012-04-30 | 89,529,950 | 0 | 20.7437 | 431,600,000 | 2012-04-30 |
| 3331 | 2012-04-27 | 89,529,950 | -50,000 | 20.7437 | 431,600,000 | 2012-03-31 |
| 3332 | 2012-04-26 | 89,579,950 | -16,000 | 20.7553 | 431,600,000 | 2012-03-31 |
| 3333 | 2012-04-25 | 89,595,950 | 0 | 20.7590 | 431,600,000 | 2012-03-31 |
| 3334 | 2012-04-24 | 89,595,950 | -194,000 | 20.7590 | 431,600,000 | 2012-03-31 |
| 3335 | 2012-04-23 | 89,789,950 | -2,000 | 20.8040 | 431,600,000 | 2012-03-31 |
| 3336 | 2012-04-20 | 89,791,950 | -16,000 | 20.8044 | 431,600,000 | 2012-03-31 |
| 3337 | 2012-04-19 | 89,807,950 | -40,000 | 20.8081 | 431,600,000 | 2012-03-31 |
| 3338 | 2012-04-18 | 89,847,950 | -10,000 | 20.8174 | 431,600,000 | 2012-03-31 |
| 3339 | 2012-04-17 | 89,857,950 | -15,000 | 20.8197 | 431,600,000 | 2012-03-31 |
| 3340 | 2012-04-16 | 89,872,950 | -8,000 | 20.8232 | 431,600,000 | 2012-03-31 |
| 3341 | 2012-04-13 | 89,880,950 | -64,000 | 20.8251 | 431,600,000 | 2012-03-31 |
| 3342 | 2012-04-12 | 89,944,950 | 0 | 20.8399 | 431,600,000 | 2012-03-31 |
| 3343 | 2012-04-11 | 89,944,950 | -46,000 | 20.8399 | 431,600,000 | 2012-03-31 |
| 3344 | 2012-04-10 | 89,990,950 | -34,000 | 20.8505 | 431,600,000 | 2012-03-31 |
| 3345 | 2012-04-05 | 90,024,950 | 314,000 | 20.8584 | 431,600,000 | 2012-03-31 |
| 3346 | 2012-04-03 | 89,710,950 | 20,000 | 20.7857 | 431,600,000 | 2012-03-31 |
| 3347 | 2012-04-02 | 89,690,950 | 0 | 20.7810 | 431,600,000 | 2012-03-31 |
| 3348 | 2012-03-30 | 89,690,950 | 0 | 20.7810 | 431,600,000 | 2012-02-29 |
| 3349 | 2012-03-29 | 89,690,950 | 98,000 | 20.7810 | 431,600,000 | 2012-02-29 |
| 3350 | 2012-03-28 | 89,592,950 | 3,976,000 | 20.7583 | 431,600,000 | 2012-02-29 |
| 3351 | 2012-03-27 | 85,616,950 | 14,000 | 19.8371 | 431,600,000 | 2012-02-29 |
| 3352 | 2012-03-26 | 85,602,950 | 3,897,000 | 19.8339 | 431,600,000 | 2012-02-29 |
| 3353 | 2012-03-23 | 81,705,950 | 4,087,000 | 18.9309 | 431,600,000 | 2012-02-29 |
| 3354 | 2012-03-22 | 77,618,950 | 54,000 | 17.9840 | 431,600,000 | 2012-02-29 |
| 3355 | 2012-03-21 | 77,564,950 | 34,000 | 17.9715 | 431,600,000 | 2012-02-29 |
| 3356 | 2012-03-20 | 77,530,950 | 16,000 | 17.9636 | 431,600,000 | 2012-02-29 |
| 3357 | 2012-03-19 | 77,514,950 | -2,000 | 17.9599 | 431,600,000 | 2012-02-29 |
| 3358 | 2012-03-16 | 77,516,950 | 34,000 | 17.9604 | 431,600,000 | 2012-02-29 |
| 3359 | 2012-03-15 | 77,482,950 | -62,000 | 17.9525 | 431,600,000 | 2012-02-29 |
| 3360 | 2012-03-14 | 77,544,950 | 64,000 | 17.9669 | 431,600,000 | 2012-02-29 |
| 3361 | 2012-03-13 | 77,480,950 | 10,000 | 17.9520 | 431,600,000 | 2012-02-29 |
| 3362 | 2012-03-12 | 77,470,950 | 2,000 | 17.9497 | 431,600,000 | 2012-02-29 |
| 3363 | 2012-03-09 | 77,468,950 | 10,000 | 17.9492 | 431,600,000 | 2012-02-29 |
| 3364 | 2012-03-08 | 77,458,950 | -50,000 | 17.9469 | 431,600,000 | 2012-02-29 |
| 3365 | 2012-03-07 | 77,508,950 | 66,000 | 17.9585 | 431,600,000 | 2012-02-29 |
| 3366 | 2012-03-06 | 77,442,950 | 16,000 | 17.9432 | 431,600,000 | 2012-02-29 |
| 3367 | 2012-03-05 | 77,426,950 | 0 | 17.9395 | 431,600,000 | 2012-02-29 |
| 3368 | 2012-03-02 | 77,426,950 | 28,000 | 17.9395 | 431,600,000 | 2012-02-29 |
| 3369 | 2012-03-01 | 77,398,950 | -64,000 | 17.9330 | 431,600,000 | 2012-02-29 |
| 3370 | 2012-02-29 | 77,462,950 | 40,000 | 17.9479 | 431,600,000 | 2012-02-29 |
| 3371 | 2012-02-28 | 77,422,950 | 0 | 17.9386 | 431,600,000 | 2012-01-31 |
| 3372 | 2012-02-27 | 77,422,950 | 2,000 | 17.9386 | 431,600,000 | 2012-01-31 |
| 3373 | 2012-02-24 | 77,420,950 | 182,000 | 17.9381 | 431,600,000 | 2012-01-31 |
| 3374 | 2012-02-23 | 77,238,950 | 0 | 17.8960 | 431,600,000 | 2012-01-31 |
| 3375 | 2012-02-22 | 77,238,950 | 60,000 | 17.8960 | 431,600,000 | 2012-01-31 |
| 3376 | 2012-02-21 | 77,178,950 | 44,000 | 17.8821 | 431,600,000 | 2012-01-31 |
| 3377 | 2012-02-20 | 77,134,950 | -20,000 | 17.8719 | 431,600,000 | 2012-01-31 |
| 3378 | 2012-02-17 | 77,154,950 | -31,450 | 17.8765 | 431,600,000 | 2012-01-31 |
| 3379 | 2012-02-16 | 77,186,400 | -38,800 | 17.8838 | 431,600,000 | 2012-01-31 |
| 3380 | 2012-02-15 | 77,225,200 | -22,800 | 17.8928 | 431,600,000 | 2012-01-31 |
| 3381 | 2012-02-14 | 77,248,000 | 0 | 17.8981 | 431,600,000 | 2012-01-31 |
| 3382 | 2012-02-13 | 77,248,000 | 367,000 | 17.8981 | 431,600,000 | 2012-01-31 |
| 3383 | 2012-02-10 | 76,881,000 | 10,000 | 17.8130 | 431,600,000 | 2012-01-31 |
| 3384 | 2012-02-09 | 76,871,000 | 16,600 | 17.8107 | 431,600,000 | 2012-01-31 |
| 3385 | 2012-02-08 | 76,854,400 | 96,800 | 17.8069 | 431,600,000 | 2012-01-31 |
| 3386 | 2012-02-07 | 76,757,600 | 6,600 | 17.7844 | 431,600,000 | 2012-01-31 |
| 3387 | 2012-02-06 | 76,751,000 | 42,000 | 17.7829 | 431,600,000 | 2012-01-31 |
| 3388 | 2012-02-03 | 76,709,000 | 98,000 | 17.7732 | 431,600,000 | 2012-01-31 |
| 3389 | 2012-02-02 | 76,611,000 | 6,196,000 | 17.7505 | 431,600,000 | 2012-01-31 |
| 3390 | 2012-02-01 | 70,415,000 | -48,000 | 16.3149 | 431,600,000 | 2012-01-31 |
| 3391 | 2012-01-31 | 70,463,000 | -6,000 | 16.3260 | 431,600,000 | 2012-01-31 |
| 3392 | 2012-01-30 | 70,469,000 | -34,000 | 16.3274 | 431,600,000 | 2011-12-31 |
| 3393 | 2012-01-27 | 70,503,000 | -2,000 | 16.3353 | 431,600,000 | 2011-12-31 |
| 3394 | 2012-01-26 | 70,505,000 | 692,000 | 16.3357 | 431,600,000 | 2011-12-31 |
| 3395 | 2012-01-20 | 69,813,000 | 149,400 | 16.1754 | 431,600,000 | 2011-12-31 |
| 3396 | 2012-01-19 | 69,663,600 | 0 | 16.1408 | 431,600,000 | 2011-12-31 |
| 3397 | 2012-01-18 | 69,663,600 | 0 | 16.1408 | 431,600,000 | 2011-12-31 |
| 3398 | 2012-01-17 | 69,663,600 | -24,000 | 16.1408 | 431,600,000 | 2011-12-31 |
| 3399 | 2012-01-16 | 69,687,600 | 0 | 16.1463 | 431,600,000 | 2011-12-31 |
| 3400 | 2012-01-13 | 69,687,600 | -4,000 | 16.1463 | 431,600,000 | 2011-12-31 |
| 3401 | 2012-01-12 | 69,691,600 | 10,000 | 16.1473 | 431,600,000 | 2011-12-31 |
| 3402 | 2012-01-11 | 69,681,600 | -6,000 | 16.1449 | 431,600,000 | 2011-12-31 |
| 3403 | 2012-01-10 | 69,687,600 | 40,000 | 16.1463 | 431,600,000 | 2011-12-31 |
| 3404 | 2012-01-09 | 69,647,600 | -2,000 | 16.1371 | 431,600,000 | 2011-12-31 |
| 3405 | 2012-01-06 | 69,649,600 | 47,000 | 16.1375 | 431,600,000 | 2011-12-31 |
| 3406 | 2012-01-05 | 69,602,600 | 20,000 | 16.1266 | 431,600,000 | 2011-12-31 |
| 3407 | 2012-01-04 | 69,582,600 | 0 | 16.1220 | 431,600,000 | 2011-12-31 |
| 3408 | 2012-01-03 | 69,582,600 | 0 | 16.1220 | 431,600,000 | 2011-12-31 |
| 3409 | 2011-12-30 | 69,582,600 | 0 | 16.1220 | 431,600,000 | 2011-11-30 |
| 3410 | 2011-12-29 | 69,582,600 | 30,000 | 16.1220 | 431,600,000 | 2011-11-30 |
| 3411 | 2011-12-28 | 69,552,600 | 0 | 16.1151 | 431,600,000 | 2011-11-30 |
| 3412 | 2011-12-23 | 69,552,600 | -56,000 | 16.1151 | 431,600,000 | 2011-11-30 |
| 3413 | 2011-12-22 | 69,608,600 | -28,000 | 16.1280 | 431,600,000 | 2011-11-30 |
| 3414 | 2011-12-21 | 69,636,600 | -4,000 | 16.1345 | 431,600,000 | 2011-11-30 |
| 3415 | 2011-12-20 | 69,640,600 | -12,000 | 16.1354 | 431,600,000 | 2011-11-30 |
| 3416 | 2011-12-19 | 69,652,600 | 0 | 16.1382 | 431,600,000 | 2011-11-30 |
| 3417 | 2011-12-16 | 69,652,600 | 10,000 | 16.1382 | 431,600,000 | 2011-11-30 |
| 3418 | 2011-12-15 | 69,642,600 | 0 | 16.1359 | 431,600,000 | 2011-11-30 |
| 3419 | 2011-12-14 | 69,642,600 | -6,000 | 16.1359 | 431,600,000 | 2011-11-30 |
| 3420 | 2011-12-13 | 69,648,600 | 30,000 | 16.1373 | 431,600,000 | 2011-11-30 |
| 3421 | 2011-12-12 | 69,618,600 | 76,000 | 16.1304 | 431,600,000 | 2011-11-30 |
| 3422 | 2011-12-09 | 69,542,600 | 50,000 | 16.1127 | 431,600,000 | 2011-11-30 |
| 3423 | 2011-12-08 | 69,492,600 | 75,000 | 16.1012 | 431,600,000 | 2011-11-30 |
| 3424 | 2011-12-07 | 69,417,600 | 190,000 | 16.0838 | 431,600,000 | 2011-11-30 |
| 3425 | 2011-12-06 | 69,227,600 | 84,000 | 16.0398 | 431,600,000 | 2011-11-30 |
| 3426 | 2011-12-05 | 69,143,600 | 90,000 | 16.0203 | 431,600,000 | 2011-11-30 |
| 3427 | 2011-12-02 | 69,053,600 | 0 | 15.9994 | 431,600,000 | 2011-11-30 |
| 3428 | 2011-12-01 | 69,053,600 | 44,000 | 15.9994 | 431,600,000 | 2011-11-30 |
| 3429 | 2011-11-30 | 69,009,600 | 42,000 | 15.9892 | 431,600,000 | 2011-11-30 |
| 3430 | 2011-11-29 | 68,967,600 | -14,000 | 15.9795 | 431,600,000 | 2011-10-31 |
| 3431 | 2011-11-28 | 68,981,600 | 12,000 | 15.9828 | 431,600,000 | 2011-10-31 |
| 3432 | 2011-11-25 | 68,969,600 | -10,000 | 15.9800 | 431,600,000 | 2011-10-31 |
| 3433 | 2011-11-24 | 68,979,600 | 4,000 | 15.9823 | 431,600,000 | 2011-10-31 |
| 3434 | 2011-11-23 | 68,975,600 | 42,000 | 15.9814 | 431,600,000 | 2011-10-31 |
| 3435 | 2011-11-22 | 68,933,600 | 0 | 15.9716 | 431,600,000 | 2011-10-31 |
| 3436 | 2011-11-21 | 68,933,600 | 6,000 | 15.9716 | 431,600,000 | 2011-10-31 |
| 3437 | 2011-11-18 | 68,927,600 | 4,000 | 15.9703 | 431,600,000 | 2011-10-31 |
| 3438 | 2011-11-17 | 68,923,600 | 16,000 | 15.9693 | 431,600,000 | 2011-10-31 |
| 3439 | 2011-11-16 | 68,907,600 | 28,000 | 15.9656 | 431,600,000 | 2011-10-31 |
| 3440 | 2011-11-15 | 68,879,600 | 0 | 15.9591 | 431,600,000 | 2011-10-31 |
| 3441 | 2011-11-14 | 68,879,600 | 130,000 | 15.9591 | 431,600,000 | 2011-10-31 |
| 3442 | 2011-11-11 | 68,749,600 | 26,450 | 15.9290 | 431,600,000 | 2011-10-31 |
| 3443 | 2011-11-10 | 68,723,150 | 38,000 | 15.9229 | 431,600,000 | 2011-10-31 |
| 3444 | 2011-11-09 | 68,685,150 | -25,000 | 15.9141 | 431,600,000 | 2011-10-31 |
| 3445 | 2011-11-08 | 68,710,150 | 8,000 | 15.9199 | 431,600,000 | 2011-10-31 |
| 3446 | 2011-11-07 | 68,702,150 | 30,000 | 15.9180 | 431,600,000 | 2011-10-31 |
| 3447 | 2011-11-04 | 68,672,150 | 8,000 | 15.9111 | 431,600,000 | 2011-10-31 |
| 3448 | 2011-11-03 | 68,664,150 | 20,000 | 15.9092 | 431,600,000 | 2011-10-31 |
| 3449 | 2011-11-02 | 68,644,150 | 6,000 | 15.9046 | 431,600,000 | 2011-10-31 |
| 3450 | 2011-11-01 | 68,638,150 | 142,000 | 15.9032 | 431,600,000 | 2011-10-31 |
| 3451 | 2011-10-31 | 68,496,150 | -8,000 | 15.8703 | 431,600,000 | 2011-10-31 |
| 3452 | 2011-10-28 | 68,504,150 | -4,000 | 15.8721 | 431,600,000 | 2011-09-30 |
| 3453 | 2011-10-27 | 68,508,150 | 46,000 | 15.8731 | 431,600,000 | 2011-09-30 |
| 3454 | 2011-10-26 | 68,462,150 | 8,000 | 15.8624 | 431,600,000 | 2011-09-30 |
| 3455 | 2011-10-25 | 68,454,150 | 0 | 15.8606 | 431,600,000 | 2011-09-30 |
| 3456 | 2011-10-24 | 68,454,150 | 44,000 | 15.8606 | 431,600,000 | 2011-09-30 |
| 3457 | 2011-10-21 | 68,410,150 | -22,000 | 15.8504 | 431,600,000 | 2011-09-30 |
| 3458 | 2011-10-20 | 68,432,150 | 10,000 | 15.8555 | 431,600,000 | 2011-09-30 |
| 3459 | 2011-10-19 | 68,422,150 | 0 | 15.8531 | 431,600,000 | 2011-09-30 |
| 3460 | 2011-10-18 | 68,422,150 | 32,000 | 15.8531 | 431,600,000 | 2011-09-30 |
| 3461 | 2011-10-17 | 68,390,150 | 44,000 | 15.8457 | 431,600,000 | 2011-09-30 |
| 3462 | 2011-10-14 | 68,346,150 | 10,000 | 15.8355 | 431,600,000 | 2011-09-30 |
| 3463 | 2011-10-13 | 68,336,150 | 8,000 | 15.8332 | 431,600,000 | 2011-09-30 |
| 3464 | 2011-10-12 | 68,328,150 | 16,000 | 15.8314 | 431,600,000 | 2011-09-30 |
| 3465 | 2011-10-11 | 68,312,150 | 80,000 | 15.8277 | 431,600,000 | 2011-09-30 |
| 3466 | 2011-10-10 | 68,232,150 | 112,000 | 15.8091 | 431,600,000 | 2011-09-30 |
| 3467 | 2011-10-07 | 68,120,150 | 32,000 | 15.7832 | 431,600,000 | 2011-09-30 |
| 3468 | 2011-10-06 | 68,088,150 | 102,400 | 15.7758 | 431,600,000 | 2011-09-30 |
| 3469 | 2011-10-04 | 67,985,750 | 22,000 | 15.7520 | 431,600,000 | 2011-09-30 |
| 3470 | 2011-10-03 | 67,963,750 | 244,000 | 15.7469 | 431,600,000 | 2011-09-30 |
| 3471 | 2011-09-30 | 67,719,750 | -154,000 | 15.6904 | 431,600,000 | 2011-09-30 |
| 3472 | 2011-09-29 | 67,873,750 | 0 | 15.7261 | 431,600,000 | 2011-08-31 |
| 3473 | 2011-09-28 | 67,873,750 | 380,000 | 15.7261 | 431,600,000 | 2011-08-31 |
| 3474 | 2011-09-27 | 67,493,750 | 158,000 | 15.6380 | 431,600,000 | 2011-08-31 |
| 3475 | 2011-09-26 | 67,335,750 | 190,000 | 15.6014 | 431,600,000 | 2011-08-31 |
| 3476 | 2011-09-23 | 67,145,750 | 104,000 | 15.5574 | 431,600,000 | 2011-08-31 |
| 3477 | 2011-09-22 | 67,041,750 | -2,000 | 15.5333 | 431,600,000 | 2011-08-31 |
| 3478 | 2011-09-21 | 67,043,750 | 427,000 | 15.5338 | 431,600,000 | 2011-08-31 |
| 3479 | 2011-09-20 | 66,616,750 | 4,000 | 15.4348 | 431,600,000 | 2011-08-31 |
| 3480 | 2011-09-19 | 66,612,750 | 24,000 | 15.4339 | 431,600,000 | 2011-08-31 |
| 3481 | 2011-09-16 | 66,588,750 | 986,000 | 15.4283 | 431,600,000 | 2011-08-31 |
| 3482 | 2011-09-15 | 65,602,750 | 204,000 | 15.1999 | 431,600,000 | 2011-08-31 |
| 3483 | 2011-09-14 | 65,398,750 | 162,000 | 15.1526 | 431,600,000 | 2011-08-31 |
| 3484 | 2011-09-12 | 65,236,750 | 18,000 | 15.1151 | 431,600,000 | 2011-08-31 |
| 3485 | 2011-09-09 | 65,218,750 | 30,000 | 15.1109 | 431,600,000 | 2011-08-31 |
| 3486 | 2011-09-08 | 65,188,750 | 7,000 | 15.1040 | 431,600,000 | 2011-08-31 |
| 3487 | 2011-09-07 | 65,181,750 | 77,000 | 15.1024 | 431,600,000 | 2011-08-31 |
| 3488 | 2011-09-06 | 65,104,750 | -28,000 | 15.0845 | 431,600,000 | 2011-08-31 |
| 3489 | 2011-09-05 | 65,132,750 | 10,000 | 15.0910 | 431,600,000 | 2011-08-31 |
| 3490 | 2011-09-02 | 65,122,750 | 24,000 | 15.0887 | 431,600,000 | 2011-08-31 |
| 3491 | 2011-09-01 | 65,098,750 | 10,000 | 15.0831 | 431,600,000 | 2011-08-31 |
| 3492 | 2011-08-31 | 65,088,750 | -10,000 | 15.0808 | 431,600,000 | 2011-08-31 |
| 3493 | 2011-08-30 | 65,098,750 | 18,000 | 15.0831 | 431,600,000 | 2011-07-31 |
| 3494 | 2011-08-29 | 65,080,750 | -70,400 | 15.0790 | 431,600,000 | 2011-07-31 |
| 3495 | 2011-08-26 | 65,151,150 | 20,000 | 15.0953 | 431,600,000 | 2011-07-31 |
| 3496 | 2011-08-25 | 65,131,150 | 0 | 15.0906 | 431,600,000 | 2011-07-31 |
| 3497 | 2011-08-24 | 65,131,150 | 102,000 | 15.0906 | 431,600,000 | 2011-07-31 |
| 3498 | 2011-08-23 | 65,029,150 | -204,000 | 15.0670 | 431,600,000 | 2011-07-31 |
| 3499 | 2011-08-22 | 65,233,150 | -32,000 | 15.1143 | 431,600,000 | 2011-07-31 |
| 3500 | 2011-08-19 | 65,265,150 | -34,000 | 15.1217 | 431,600,000 | 2011-07-31 |
| 3501 | 2011-08-18 | 65,299,150 | 50,000 | 15.1296 | 431,600,000 | 2011-07-31 |
| 3502 | 2011-08-17 | 65,249,150 | 122,000 | 15.1180 | 431,600,000 | 2011-07-31 |
| 3503 | 2011-08-16 | 65,127,150 | 0 | 15.0897 | 431,600,000 | 2011-07-31 |
| 3504 | 2011-08-15 | 65,127,150 | 352,000 | 15.0897 | 431,600,000 | 2011-07-31 |
| 3505 | 2011-08-12 | 64,775,150 | -18,000 | 15.0081 | 431,600,000 | 2011-07-31 |
| 3506 | 2011-08-11 | 64,793,150 | 128,000 | 15.0123 | 431,600,000 | 2011-07-31 |
| 3507 | 2011-08-10 | 64,665,150 | 98,000 | 14.9827 | 431,600,000 | 2011-07-31 |
| 3508 | 2011-08-09 | 64,567,150 | 96,000 | 14.9600 | 431,600,000 | 2011-07-31 |
| 3509 | 2011-08-08 | 64,471,150 | -14,000 | 14.9377 | 431,600,000 | 2011-07-31 |
| 3510 | 2011-08-05 | 64,485,150 | 124,000 | 14.9410 | 431,600,000 | 2011-07-31 |
| 3511 | 2011-08-04 | 64,361,150 | -78,000 | 14.9122 | 431,600,000 | 2011-07-31 |
| 3512 | 2011-08-03 | 64,439,150 | 34,000 | 14.9303 | 431,600,000 | 2011-07-31 |
| 3513 | 2011-08-02 | 64,405,150 | 210,000 | 14.9224 | 431,600,000 | 2011-07-31 |
| 3514 | 2011-08-01 | 64,195,150 | 217,500 | 14.8738 | 431,600,000 | 2011-07-31 |
| 3515 | 2011-07-29 | 63,977,650 | -88,000 | 14.8234 | 431,600,000 | 2011-06-30 |
| 3516 | 2011-07-28 | 64,065,650 | 264,000 | 14.8438 | 431,600,000 | 2011-06-30 |
| 3517 | 2011-07-27 | 63,801,650 | 214,000 | 14.7826 | 431,600,000 | 2011-06-30 |
| 3518 | 2011-07-26 | 63,587,650 | 330,000 | 14.7330 | 431,600,000 | 2011-06-30 |
| 3519 | 2011-07-25 | 63,257,650 | 192,000 | 14.6565 | 431,600,000 | 2011-06-30 |
| 3520 | 2011-07-22 | 63,065,650 | 100 | 14.6121 | 431,600,000 | 2011-06-30 |
| 3521 | 2011-07-21 | 63,065,550 | -17,850,000 | 14.6120 | 431,600,000 | 2011-06-30 |
| 3522 | 2011-07-20 | 80,915,550 | -14,200 | 18.7478 | 431,600,000 | 2011-06-30 |
| 3523 | 2011-07-19 | 80,929,750 | 36,000 | 18.7511 | 431,600,000 | 2011-06-30 |
| 3524 | 2011-07-18 | 80,893,750 | 150,100 | 18.7428 | 431,600,000 | 2011-06-30 |
| 3525 | 2011-07-15 | 80,743,650 | 214,000 | 18.7080 | 431,600,000 | 2011-06-30 |
| 3526 | 2011-07-14 | 80,529,650 | 148,000 | 18.6584 | 431,600,000 | 2011-06-30 |
| 3527 | 2011-07-13 | 80,381,650 | 244,000 | 18.6241 | 431,600,000 | 2011-06-30 |
| 3528 | 2011-07-12 | 80,137,650 | 66,000 | 18.5676 | 431,600,000 | 2011-06-30 |
| 3529 | 2011-07-11 | 80,071,650 | 60,000 | 18.5523 | 431,600,000 | 2011-06-30 |
| 3530 | 2011-07-08 | 80,011,650 | 16,000 | 18.5384 | 431,600,000 | 2011-06-30 |
| 3531 | 2011-07-07 | 79,995,650 | -10,000 | 18.5347 | 431,600,000 | 2011-06-30 |
| 3532 | 2011-07-06 | 80,005,650 | -600,000 | 18.5370 | 431,600,000 | 2011-06-30 |
| 3533 | 2011-07-05 | 80,605,650 | -52,000 | 18.6760 | 431,600,000 | 2011-06-30 |
| 3534 | 2011-07-04 | 80,657,650 | 0 | 18.6881 | 431,600,000 | 2011-06-30 |
| 3535 | 2011-06-30 | 80,657,650 | -186,000 | 18.6881 | 431,600,000 | 2011-06-30 |
| 3536 | 2011-06-29 | 80,843,650 | 2,004,000 | 18.7312 | 431,600,000 | 2011-05-31 |
| 3537 | 2011-06-28 | 78,839,650 | -2,002,000 | 18.2668 | 431,600,000 | 2011-05-31 |
| 3538 | 2011-06-27 | 80,841,650 | -96,000 | 18.7307 | 431,600,000 | 2011-05-31 |
| 3539 | 2011-06-24 | 80,937,650 | -132,000 | 18.7529 | 431,600,000 | 2011-05-31 |
| 3540 | 2011-06-23 | 81,069,650 | 6,000 | 18.7835 | 431,600,000 | 2011-05-31 |
| 3541 | 2011-06-22 | 81,063,650 | -56,175 | 18.7821 | 431,600,000 | 2011-05-31 |
| 3542 | 2011-06-21 | 81,119,825 | -208,000 | 18.7951 | 431,600,000 | 2011-05-31 |
| 3543 | 2011-06-20 | 81,327,825 | -78,000 | 18.8433 | 431,600,000 | 2011-05-31 |
| 3544 | 2011-06-17 | 81,405,825 | -20,000 | 18.8614 | 431,600,000 | 2011-05-31 |
| 3545 | 2011-06-16 | 81,425,825 | 8,000 | 18.8660 | 431,600,000 | 2011-05-31 |
| 3546 | 2011-06-15 | 81,417,825 | 12,000 | 18.8642 | 431,600,000 | 2011-05-31 |
| 3547 | 2011-06-14 | 81,405,825 | 10,000 | 18.8614 | 431,600,000 | 2011-05-31 |
| 3548 | 2011-06-13 | 81,395,825 | -104,000 | 18.8591 | 431,600,000 | 2011-05-31 |
| 3549 | 2011-06-10 | 81,499,825 | -122,000 | 18.8832 | 431,600,000 | 2011-05-31 |
| 3550 | 2011-06-09 | 81,621,825 | -154,000 | 18.9115 | 431,600,000 | 2011-05-31 |
| 3551 | 2011-06-08 | 81,775,825 | 2,000 | 18.9471 | 431,600,000 | 2011-05-31 |
| 3552 | 2011-06-07 | 81,773,825 | 42,000 | 18.9467 | 431,600,000 | 2011-05-31 |
| 3553 | 2011-06-03 | 81,731,825 | -208,000 | 18.9369 | 431,600,000 | 2011-05-31 |
| 3554 | 2011-06-02 | 81,939,825 | -156,000 | 18.9851 | 431,600,000 | 2011-05-31 |
| 3555 | 2011-06-01 | 82,095,825 | 0 | 19.0213 | 431,600,000 | 2011-05-31 |
| 3556 | 2011-05-31 | 82,095,825 | 20,000 | 19.0213 | 431,600,000 | 2011-05-31 |
| 3557 | 2011-05-30 | 82,075,825 | -6,000 | 19.0166 | 431,600,000 | 2011-04-30 |
| 3558 | 2011-05-27 | 82,081,825 | 18,000 | 19.0180 | 431,600,000 | 2011-04-30 |
| 3559 | 2011-05-26 | 82,063,825 | -10,000 | 19.0139 | 431,600,000 | 2011-04-30 |
| 3560 | 2011-05-25 | 82,073,825 | -16,000 | 19.0162 | 431,600,000 | 2011-04-30 |
| 3561 | 2011-05-24 | 82,089,825 | -2,000 | 19.0199 | 431,600,000 | 2011-04-30 |
| 3562 | 2011-05-23 | 82,091,825 | -8,000 | 19.0203 | 431,600,000 | 2011-04-30 |
| 3563 | 2011-05-20 | 82,099,825 | -6,000 | 19.0222 | 431,600,000 | 2011-04-30 |
| 3564 | 2011-05-19 | 82,105,825 | -2,000 | 19.0236 | 431,600,000 | 2011-04-30 |
| 3565 | 2011-05-18 | 82,107,825 | 0 | 19.0241 | 431,600,000 | 2011-04-30 |
| 3566 | 2011-05-17 | 82,107,825 | -2,000 | 19.0241 | 431,600,000 | 2011-04-30 |
| 3567 | 2011-05-16 | 82,109,825 | 0 | 19.0245 | 431,600,000 | 2011-04-30 |
| 3568 | 2011-05-13 | 82,109,825 | -10,000 | 19.0245 | 431,600,000 | 2011-04-30 |
| 3569 | 2011-05-12 | 82,119,825 | 0 | 19.0268 | 431,600,000 | 2011-04-30 |
| 3570 | 2011-05-11 | 82,119,825 | 0 | 19.0268 | 431,600,000 | 2011-04-30 |
| 3571 | 2011-05-09 | 82,119,825 | 2,300 | 19.0268 | 431,600,000 | 2011-04-30 |
| 3572 | 2011-05-06 | 82,117,525 | 32,000 | 19.0263 | 431,600,000 | 2011-04-30 |
| 3573 | 2011-05-05 | 82,085,525 | 104,000 | 19.0189 | 431,600,000 | 2011-04-30 |
| 3574 | 2011-05-04 | 81,981,525 | -64,000 | 18.9948 | 431,600,000 | 2011-04-30 |
| 3575 | 2011-05-03 | 82,045,525 | 4,000 | 19.0096 | 431,600,000 | 2011-04-30 |
| 3576 | 2011-04-29 | 82,041,525 | 0 | 19.0087 | 431,600,000 | 2011-03-31 |
| 3577 | 2011-04-28 | 82,041,525 | -14,000 | 19.0087 | 431,600,000 | 2011-03-31 |
| 3578 | 2011-04-27 | 82,055,525 | -70,000 | 19.0119 | 431,600,000 | 2011-03-31 |
| 3579 | 2011-04-26 | 82,125,525 | -24,000 | 19.0282 | 431,600,000 | 2011-03-31 |
| 3580 | 2011-04-21 | 82,149,525 | -164,000 | 19.0337 | 431,600,000 | 2011-03-31 |
| 3581 | 2011-04-20 | 82,313,525 | -20,000 | 19.0717 | 431,600,000 | 2011-03-31 |
| 3582 | 2011-04-19 | 82,333,525 | -82,000 | 19.0763 | 431,600,000 | 2011-03-31 |
| 3583 | 2011-04-18 | 82,415,525 | 0 | 19.0953 | 431,600,000 | 2011-03-31 |
| 3584 | 2011-04-15 | 82,415,525 | 0 | 19.0953 | 431,600,000 | 2011-03-31 |
| 3585 | 2011-04-14 | 82,415,525 | -2,000 | 19.0953 | 431,600,000 | 2011-03-31 |
| 3586 | 2011-04-13 | 82,417,525 | 410,000 | 19.0958 | 431,600,000 | 2011-03-31 |
| 3587 | 2011-04-12 | 82,007,525 | -38,000 | 19.0008 | 431,600,000 | 2011-03-31 |
| 3588 | 2011-04-11 | 82,045,525 | -84,000 | 19.0096 | 431,600,000 | 2011-03-31 |
| 3589 | 2011-04-08 | 82,129,525 | -164,000 | 19.0291 | 431,600,000 | 2011-03-31 |
| 3590 | 2011-04-07 | 82,293,525 | -44,000 | 19.0671 | 431,600,000 | 2011-03-31 |
| 3591 | 2011-04-06 | 82,337,525 | 22,000 | 19.0773 | 431,600,000 | 2011-03-31 |
| 3592 | 2011-04-04 | 82,315,525 | 2,000 | 19.0722 | 431,600,000 | 2011-03-31 |
| 3593 | 2011-04-01 | 82,313,525 | 10,000 | 19.0717 | 431,600,000 | 2011-03-31 |
| 3594 | 2011-03-31 | 82,303,525 | 2,000 | 19.0694 | 431,600,000 | 2011-03-31 |
| 3595 | 2011-03-30 | 82,301,525 | -40,000 | 19.0689 | 431,600,000 | 2011-02-28 |
| 3596 | 2011-03-29 | 82,341,525 | 16,000 | 19.0782 | 431,600,000 | 2011-02-28 |
| 3597 | 2011-03-28 | 82,325,525 | -50,000 | 19.0745 | 431,600,000 | 2011-02-28 |
| 3598 | 2011-03-25 | 82,375,525 | -28,000 | 19.0861 | 431,600,000 | 2011-02-28 |
| 3599 | 2011-03-24 | 82,403,525 | -40,000 | 19.0926 | 431,600,000 | 2011-02-28 |
| 3600 | 2011-03-23 | 82,443,525 | -30,000 | 19.1018 | 431,600,000 | 2011-02-28 |
| 3601 | 2011-03-22 | 82,473,525 | 538,000 | 19.1088 | 431,600,000 | 2011-02-28 |
| 3602 | 2011-03-21 | 81,935,525 | -24,000 | 18.9841 | 431,600,000 | 2011-02-28 |
| 3603 | 2011-03-18 | 81,959,525 | -67,800 | 18.9897 | 431,600,000 | 2011-02-28 |
| 3604 | 2011-03-17 | 82,027,325 | -8,000 | 19.0054 | 431,600,000 | 2011-02-28 |
| 3605 | 2011-03-16 | 82,035,325 | -14,000 | 19.0073 | 431,600,000 | 2011-02-28 |
| 3606 | 2011-03-15 | 82,049,325 | 0 | 19.0105 | 431,600,000 | 2011-02-28 |
| 3607 | 2011-03-14 | 82,049,325 | 0 | 19.0105 | 431,600,000 | 2011-02-28 |
| 3608 | 2011-03-11 | 82,049,325 | 54,000 | 19.0105 | 431,600,000 | 2011-02-28 |
| 3609 | 2011-03-10 | 81,995,325 | 0 | 18.9980 | 431,600,000 | 2011-02-28 |
| 3610 | 2011-03-09 | 81,995,325 | 0 | 18.9980 | 431,600,000 | 2011-02-28 |
| 3611 | 2011-03-08 | 81,995,325 | 2,000 | 18.9980 | 431,600,000 | 2011-02-28 |
| 3612 | 2011-03-07 | 81,993,325 | -2,000 | 18.9975 | 431,600,000 | 2011-02-28 |
| 3613 | 2011-03-04 | 81,995,325 | -34,000 | 18.9980 | 431,600,000 | 2011-02-28 |
| 3614 | 2011-03-03 | 82,029,325 | -172,000 | 19.0059 | 431,600,000 | 2011-02-28 |
| 3615 | 2011-03-02 | 82,201,325 | -25,100 | 19.0457 | 431,600,000 | 2011-02-28 |
| 3616 | 2011-03-01 | 82,226,425 | 40,000 | 19.0515 | 431,600,000 | 2011-02-28 |
| 3617 | 2011-02-28 | 82,186,425 | 16,000 | 19.0423 | 431,600,000 | 2011-02-28 |
| 3618 | 2011-02-25 | 82,170,425 | 90,000 | 19.0386 | 431,600,000 | 2011-01-31 |
| 3619 | 2011-02-24 | 82,080,425 | 68,000 | 19.0177 | 431,600,000 | 2011-01-31 |
| 3620 | 2011-02-23 | 82,012,425 | 60,000 | 19.0020 | 431,600,000 | 2011-01-31 |
| 3621 | 2011-02-22 | 81,952,425 | -2,000 | 18.9881 | 431,600,000 | 2011-01-31 |
| 3622 | 2011-02-21 | 81,954,425 | 180,000 | 18.9885 | 431,600,000 | 2011-01-31 |
| 3623 | 2011-02-18 | 81,774,425 | -8,000 | 18.9468 | 431,600,000 | 2011-01-31 |
| 3624 | 2011-02-17 | 81,782,425 | 0 | 18.9487 | 431,600,000 | 2011-01-31 |
| 3625 | 2011-02-16 | 81,782,425 | 80,000 | 18.9487 | 431,600,000 | 2011-01-31 |
| 3626 | 2011-02-15 | 81,702,425 | 58,000 | 18.9301 | 431,600,000 | 2011-01-31 |
| 3627 | 2011-02-14 | 81,644,425 | 184,000 | 18.9167 | 431,600,000 | 2011-01-31 |
| 3628 | 2011-02-11 | 81,460,425 | 14,000 | 18.8741 | 431,600,000 | 2011-01-31 |
| 3629 | 2011-02-10 | 81,446,425 | 28,000 | 18.8708 | 431,600,000 | 2011-01-31 |
| 3630 | 2011-02-09 | 81,418,425 | 10,000 | 18.8643 | 431,600,000 | 2011-01-31 |
| 3631 | 2011-02-08 | 81,408,425 | 52,000 | 18.8620 | 431,600,000 | 2011-01-31 |
| 3632 | 2011-02-07 | 81,356,425 | 9,400 | 18.8500 | 431,600,000 | 2011-01-31 |
| 3633 | 2011-02-02 | 81,347,025 | 0 | 18.8478 | 431,600,000 | 2011-01-31 |
| 3634 | 2011-02-01 | 81,347,025 | 600 | 18.8478 | 431,600,000 | 2011-01-31 |
| 3635 | 2011-01-31 | 81,346,425 | -166,000 | 18.8476 | 431,600,000 | 2011-01-31 |
| 3636 | 2011-01-28 | 81,512,425 | 52,000 | 18.8861 | 431,600,000 | 2010-12-31 |
| 3637 | 2011-01-27 | 81,460,425 | 132,000 | 18.8741 | 431,600,000 | 2010-12-31 |
| 3638 | 2011-01-26 | 81,328,425 | 238,000 | 18.8435 | 431,600,000 | 2010-12-31 |
| 3639 | 2011-01-25 | 81,090,425 | 32,700 | 18.7883 | 431,600,000 | 2010-12-31 |
| 3640 | 2011-01-24 | 81,057,725 | 64,000 | 18.7808 | 431,600,000 | 2010-12-31 |
| 3641 | 2011-01-21 | 80,993,725 | 14,500 | 18.7659 | 431,600,000 | 2010-12-31 |
| 3642 | 2011-01-20 | 80,979,225 | 0 | 18.7626 | 431,600,000 | 2010-12-31 |
| 3643 | 2011-01-19 | 80,979,225 | 2,000 | 18.7626 | 431,600,000 | 2010-12-31 |
| 3644 | 2011-01-18 | 80,977,225 | -8,000 | 18.7621 | 431,600,000 | 2010-12-31 |
| 3645 | 2011-01-17 | 80,985,225 | 1,700 | 18.7640 | 431,600,000 | 2010-12-31 |
| 3646 | 2011-01-14 | 80,983,525 | 34,000 | 18.7636 | 431,600,000 | 2010-12-31 |
| 3647 | 2011-01-13 | 80,949,525 | -6,000 | 18.7557 | 431,600,000 | 2010-12-31 |
| 3648 | 2011-01-12 | 80,955,525 | -38,000 | 18.7571 | 431,600,000 | 2010-12-31 |
| 3649 | 2011-01-11 | 80,993,525 | -95,700 | 18.7659 | 431,600,000 | 2010-12-31 |
| 3650 | 2011-01-10 | 81,089,225 | 6,000 | 18.7881 | 431,600,000 | 2010-12-31 |
| 3651 | 2011-01-07 | 81,083,225 | -1,560,000 | 18.7867 | 431,600,000 | 2010-12-31 |
| 3652 | 2011-01-06 | 82,643,225 | -22,000 | 19.1481 | 431,600,000 | 2010-12-31 |
| 3653 | 2011-01-05 | 82,665,225 | -54,000 | 19.1532 | 431,600,000 | 2010-12-31 |
| 3654 | 2011-01-04 | 82,719,225 | 8,000 | 19.1657 | 431,600,000 | 2010-12-31 |
| 3655 | 2011-01-03 | 82,711,225 | -90,000 | 19.1639 | 431,600,000 | 2010-12-31 |
| 3656 | 2010-12-31 | 82,801,225 | 0 | 19.1847 | 431,600,000 | 2010-12-31 |
| 3657 | 2010-12-30 | 82,801,225 | -52,000 | 19.1847 | 431,600,000 | 2010-11-30 |
| 3658 | 2010-12-29 | 82,853,225 | 28,000 | 19.1968 | 431,600,000 | 2010-11-30 |
| 3659 | 2010-12-28 | 82,825,225 | -8,000 | 19.1903 | 431,600,000 | 2010-11-30 |
| 3660 | 2010-12-24 | 82,833,225 | 0 | 19.1921 | 431,600,000 | 2010-11-30 |
| 3661 | 2010-12-23 | 82,833,225 | 18,000 | 19.1921 | 431,600,000 | 2010-11-30 |
| 3662 | 2010-12-22 | 82,815,225 | -46,000 | 19.1880 | 431,600,000 | 2010-11-30 |
| 3663 | 2010-12-21 | 82,861,225 | -2,000 | 19.1986 | 431,600,000 | 2010-11-30 |
| 3664 | 2010-12-20 | 82,863,225 | -24,000 | 19.1991 | 431,600,000 | 2010-11-30 |
| 3665 | 2010-12-17 | 82,887,225 | -12,000 | 19.2046 | 431,600,000 | 2010-11-30 |
| 3666 | 2010-12-16 | 82,899,225 | -24,000 | 19.2074 | 431,600,000 | 2010-11-30 |
| 3667 | 2010-12-15 | 82,923,225 | -40,000 | 19.2130 | 431,600,000 | 2010-11-30 |
| 3668 | 2010-12-14 | 82,963,225 | 68,000 | 19.2222 | 431,600,000 | 2010-11-30 |
| 3669 | 2010-12-13 | 82,895,225 | -18,000 | 19.2065 | 431,600,000 | 2010-11-30 |
| 3670 | 2010-12-10 | 82,913,225 | 0 | 19.2107 | 431,600,000 | 2010-11-30 |
| 3671 | 2010-12-09 | 82,913,225 | 3,625 | 19.2107 | 431,600,000 | 2010-11-30 |
| 3672 | 2010-12-08 | 82,909,600 | -132,000 | 19.2098 | 431,600,000 | 2010-11-30 |
| 3673 | 2010-12-07 | 83,041,600 | -16,000 | 19.2404 | 431,600,000 | 2010-11-30 |
| 3674 | 2010-12-06 | 83,057,600 | -15,000 | 19.2441 | 431,600,000 | 2010-11-30 |
| 3675 | 2010-12-03 | 83,072,600 | 10,000 | 19.2476 | 431,600,000 | 2010-11-30 |
| 3676 | 2010-12-02 | 83,062,600 | -20,000 | 19.2453 | 431,600,000 | 2010-11-30 |
| 3677 | 2010-12-01 | 83,082,600 | 20,000 | 19.2499 | 431,600,000 | 2010-11-30 |
| 3678 | 2010-11-30 | 83,062,600 | -118,000 | 19.2453 | 431,600,000 | 2010-11-30 |
| 3679 | 2010-11-29 | 83,180,600 | -12,000 | 19.2726 | 431,600,000 | 2010-10-31 |
| 3680 | 2010-11-26 | 83,192,600 | 2,000 | 19.2754 | 431,600,000 | 2010-10-31 |
| 3681 | 2010-11-25 | 83,190,600 | 20,000 | 19.2749 | 431,600,000 | 2010-10-31 |
| 3682 | 2010-11-24 | 83,170,600 | 26,000 | 19.2703 | 431,600,000 | 2010-10-31 |
| 3683 | 2010-11-23 | 83,144,600 | -212,000 | 19.2643 | 431,600,000 | 2010-10-31 |
| 3684 | 2010-11-22 | 83,356,600 | -113,000 | 19.3134 | 431,600,000 | 2010-10-31 |
| 3685 | 2010-11-19 | 83,469,600 | -105,950 | 19.3396 | 431,600,000 | 2010-10-31 |
| 3686 | 2010-11-18 | 83,575,550 | -266,000 | 19.3641 | 431,600,000 | 2010-10-31 |
| 3687 | 2010-11-17 | 83,841,550 | 40,000 | 19.4258 | 431,600,000 | 2010-10-31 |
| 3688 | 2010-11-16 | 83,801,550 | 425,000 | 19.4165 | 431,600,000 | 2010-10-31 |
| 3689 | 2010-11-15 | 83,376,550 | -68,000 | 19.3180 | 431,600,000 | 2010-10-31 |
| 3690 | 2010-11-12 | 83,444,550 | -31,000 | 19.3338 | 431,600,000 | 2010-10-31 |
| 3691 | 2010-11-11 | 83,475,550 | 600 | 19.3410 | 431,600,000 | 2010-10-31 |
| 3692 | 2010-11-10 | 83,474,950 | 38,000 | 19.3408 | 431,600,000 | 2010-10-31 |
| 3693 | 2010-11-09 | 83,436,950 | -96,000 | 19.3320 | 431,600,000 | 2010-10-31 |
| 3694 | 2010-11-08 | 83,532,950 | -136,000 | 19.3543 | 431,600,000 | 2010-10-31 |
| 3695 | 2010-11-05 | 83,668,950 | -2,925,000 | 19.3858 | 431,600,000 | 2010-10-31 |
| 3696 | 2010-11-04 | 86,593,950 | -450,000 | 20.0635 | 431,600,000 | 2010-10-31 |
| 3697 | 2010-11-03 | 87,043,950 | 4,000 | 20.1677 | 431,600,000 | 2010-10-31 |
| 3698 | 2010-11-02 | 87,039,950 | 10,000 | 20.1668 | 431,600,000 | 2010-10-31 |
| 3699 | 2010-11-01 | 87,029,950 | 72,000 | 20.1645 | 431,600,000 | 2010-10-31 |
| 3700 | 2010-10-29 | 86,957,950 | 24,000 | 20.1478 | 431,600,000 | 2010-09-30 |
| 3701 | 2010-10-28 | 86,933,950 | -34,000 | 20.1422 | 431,600,000 | 2010-09-30 |
| 3702 | 2010-10-27 | 86,967,950 | -66,000 | 20.1501 | 431,600,000 | 2010-09-30 |
| 3703 | 2010-10-26 | 87,033,950 | 14,000 | 20.1654 | 431,600,000 | 2010-09-30 |
| 3704 | 2010-10-25 | 87,019,950 | -66,000 | 20.1622 | 431,600,000 | 2010-09-30 |
| 3705 | 2010-10-22 | 87,085,950 | -528,000 | 20.1775 | 431,600,000 | 2010-09-30 |
| 3706 | 2010-10-21 | 87,613,950 | 0 | 20.2998 | 431,600,000 | 2010-09-30 |
| 3707 | 2010-10-20 | 87,613,950 | 0 | 20.2998 | 431,600,000 | 2010-09-30 |
| 3708 | 2010-10-19 | 87,613,950 | 16,000 | 20.2998 | 431,600,000 | 2010-09-30 |
| 3709 | 2010-10-18 | 87,597,950 | 2,000 | 20.2961 | 431,600,000 | 2010-09-30 |
| 3710 | 2010-10-15 | 87,595,950 | 62,000 | 20.2956 | 431,600,000 | 2010-09-30 |
| 3711 | 2010-10-14 | 87,533,950 | -71,000 | 20.2813 | 431,600,000 | 2010-09-30 |
| 3712 | 2010-10-13 | 87,604,950 | 20,000 | 20.2977 | 431,600,000 | 2010-09-30 |
| 3713 | 2010-10-12 | 87,584,950 | -32,000 | 20.2931 | 431,600,000 | 2010-09-30 |
| 3714 | 2010-10-11 | 87,616,950 | 106,000 | 20.3005 | 431,600,000 | 2010-09-30 |
| 3715 | 2010-10-08 | 87,510,950 | 12,000 | 20.2759 | 431,600,000 | 2010-09-30 |
| 3716 | 2010-10-07 | 87,498,950 | 2,000 | 20.2732 | 431,600,000 | 2010-09-30 |
| 3717 | 2010-10-06 | 87,496,950 | 22,800 | 20.2727 | 431,600,000 | 2010-09-30 |
| 3718 | 2010-10-05 | 87,474,150 | 76,000 | 20.2674 | 431,600,000 | 2010-09-30 |
| 3719 | 2010-10-04 | 87,398,150 | -2,000 | 20.2498 | 431,600,000 | 2010-09-30 |
| 3720 | 2010-09-30 | 87,400,150 | -18,000 | 20.2503 | 431,600,000 | 2010-09-30 |
| 3721 | 2010-09-29 | 87,418,150 | 22,000 | 20.2544 | 431,600,000 | 2010-08-31 |
| 3722 | 2010-09-28 | 87,396,150 | 4,000 | 20.2493 | 431,600,000 | 2010-08-31 |
| 3723 | 2010-09-27 | 87,392,150 | 14,000 | 20.2484 | 431,600,000 | 2010-08-31 |
| 3724 | 2010-09-24 | 87,378,150 | 64,000 | 20.2452 | 431,600,000 | 2010-08-31 |
| 3725 | 2010-09-22 | 87,314,150 | 494,000 | 20.2303 | 431,600,000 | 2010-08-31 |
| 3726 | 2010-09-21 | 86,820,150 | 6,000 | 20.1159 | 431,600,000 | 2010-08-31 |
| 3727 | 2010-09-20 | 86,814,150 | 26,000 | 20.1145 | 431,600,000 | 2010-08-31 |
| 3728 | 2010-09-17 | 86,788,150 | 6,000 | 20.1085 | 431,600,000 | 2010-08-31 |
| 3729 | 2010-09-16 | 86,782,150 | -42,000 | 20.1071 | 431,600,000 | 2010-08-31 |
| 3730 | 2010-09-15 | 86,824,150 | -158,000 | 20.1168 | 431,600,000 | 2010-08-31 |
| 3731 | 2010-09-14 | 86,982,150 | 20,000 | 20.1534 | 431,600,000 | 2010-08-31 |
| 3732 | 2010-09-13 | 86,962,150 | -3,000 | 20.1488 | 431,600,000 | 2010-08-31 |
| 3733 | 2010-09-10 | 86,965,150 | -3,000 | 20.1495 | 431,600,000 | 2010-08-31 |
| 3734 | 2010-09-09 | 86,968,150 | 130,000 | 20.1502 | 431,600,000 | 2010-08-31 |
| 3735 | 2010-09-08 | 86,838,150 | -20,000 | 20.1201 | 431,600,000 | 2010-08-31 |
| 3736 | 2010-09-07 | 86,858,150 | 2,000 | 20.1247 | 431,600,000 | 2010-08-31 |
| 3737 | 2010-09-06 | 86,856,150 | -80,000 | 20.1242 | 431,600,000 | 2010-08-31 |
| 3738 | 2010-09-03 | 86,936,150 | -30,000 | 20.1428 | 431,600,000 | 2010-08-31 |
| 3739 | 2010-09-02 | 86,966,150 | -30,000 | 20.1497 | 431,600,000 | 2010-08-31 |
| 3740 | 2010-09-01 | 86,996,150 | 0 | 20.1567 | 431,600,000 | 2010-08-31 |
| 3741 | 2010-08-31 | 86,996,150 | 24,000 | 20.1567 | 431,600,000 | 2010-08-31 |
| 3742 | 2010-08-30 | 86,972,150 | 143,400 | 20.1511 | 431,600,000 | 2010-07-31 |
| 3743 | 2010-08-27 | 86,828,750 | -140,000 | 20.1179 | 431,600,000 | 2010-07-31 |
| 3744 | 2010-08-26 | 86,968,750 | 72,000 | 20.1503 | 431,600,000 | 2010-07-31 |
| 3745 | 2010-08-25 | 86,896,750 | -28,000 | 20.1336 | 431,600,000 | 2010-07-31 |
| 3746 | 2010-08-24 | 86,924,750 | 0 | 20.1401 | 431,600,000 | 2010-07-31 |
| 3747 | 2010-08-23 | 86,924,750 | 16,000 | 20.1401 | 431,600,000 | 2010-07-31 |
| 3748 | 2010-08-20 | 86,908,750 | 28,000 | 20.1364 | 431,600,000 | 2010-07-31 |
| 3749 | 2010-08-19 | 86,880,750 | -20,000 | 20.1299 | 431,600,000 | 2010-07-31 |
| 3750 | 2010-08-18 | 86,900,750 | 130,000 | 20.1346 | 431,600,000 | 2010-07-31 |
| 3751 | 2010-08-17 | 86,770,750 | 8,000 | 20.1044 | 431,600,000 | 2010-07-31 |
| 3752 | 2010-08-16 | 86,762,750 | 232,000 | 20.1026 | 431,600,000 | 2010-07-31 |
| 3753 | 2010-08-13 | 86,530,750 | -30,000 | 20.0488 | 431,600,000 | 2010-07-31 |
| 3754 | 2010-08-12 | 86,560,750 | -4,000 | 20.0558 | 431,600,000 | 2010-07-31 |
| 3755 | 2010-08-11 | 86,564,750 | 0 | 20.0567 | 431,600,000 | 2010-07-31 |
| 3756 | 2010-08-10 | 86,564,750 | 50,000 | 20.0567 | 431,600,000 | 2010-07-31 |
| 3757 | 2010-08-09 | 86,514,750 | 18,000 | 20.0451 | 431,600,000 | 2010-07-31 |
| 3758 | 2010-08-06 | 86,496,750 | 2,000 | 20.0410 | 431,600,000 | 2010-07-31 |
| 3759 | 2010-08-05 | 86,494,750 | 4,000 | 20.0405 | 431,600,000 | 2010-07-31 |
| 3760 | 2010-08-04 | 86,490,750 | 4,000 | 20.0396 | 431,600,000 | 2010-07-31 |
| 3761 | 2010-08-03 | 86,486,750 | -668,000 | 20.0386 | 431,600,000 | 2010-07-31 |
| 3762 | 2010-08-02 | 87,154,750 | 28,000 | 20.1934 | 431,600,000 | 2010-07-31 |
| 3763 | 2010-07-30 | 87,126,750 | 272,500 | 20.1869 | 431,600,000 | 2010-06-30 |
| 3764 | 2010-07-29 | 86,854,250 | 49,200 | 20.1238 | 431,600,000 | 2010-06-30 |
| 3765 | 2010-07-28 | 86,805,050 | 330,000 | 20.1124 | 431,600,000 | 2010-06-30 |
| 3766 | 2010-07-27 | 86,475,050 | 54,000 | 20.0359 | 431,600,000 | 2010-06-30 |
| 3767 | 2010-07-26 | 86,421,050 | -472,000 | 20.0234 | 431,600,000 | 2010-06-30 |
| 3768 | 2010-07-23 | 86,893,050 | -144,000 | 20.1328 | 431,600,000 | 2010-06-30 |
| 3769 | 2010-07-22 | 87,037,050 | 24,000 | 20.1661 | 431,600,000 | 2010-06-30 |
| 3770 | 2010-07-21 | 87,013,050 | 20,000 | 20.1606 | 431,600,000 | 2010-06-30 |
| 3771 | 2010-07-20 | 86,993,050 | 30,000 | 20.1559 | 431,600,000 | 2010-06-30 |
| 3772 | 2010-07-19 | 86,963,050 | 378,000 | 20.1490 | 431,600,000 | 2010-06-30 |
| 3773 | 2010-07-16 | 86,585,050 | 36,000 | 20.0614 | 431,600,000 | 2010-06-30 |
| 3774 | 2010-07-15 | 86,549,050 | 6,000 | 20.0531 | 431,600,000 | 2010-06-30 |
| 3775 | 2010-07-14 | 86,543,050 | -30,000 | 20.0517 | 431,600,000 | 2010-06-30 |
| 3776 | 2010-07-13 | 86,573,050 | -86,000 | 20.0586 | 431,600,000 | 2010-06-30 |
| 3777 | 2010-07-12 | 86,659,050 | 38,000 | 20.0786 | 431,600,000 | 2010-06-30 |
| 3778 | 2010-07-09 | 86,621,050 | 6,000 | 20.0698 | 431,600,000 | 2010-06-30 |
| 3779 | 2010-07-08 | 86,615,050 | -50,000 | 20.0684 | 431,600,000 | 2010-06-30 |
| 3780 | 2010-07-07 | 86,665,050 | -16,000 | 20.0799 | 431,600,000 | 2010-06-30 |
| 3781 | 2010-07-06 | 86,681,050 | -14,000 | 20.0837 | 431,600,000 | 2010-06-30 |
| 3782 | 2010-07-05 | 86,695,050 | 18,000 | 20.0869 | 431,600,000 | 2010-06-30 |
| 3783 | 2010-07-02 | 86,677,050 | -2,000 | 20.0827 | 431,600,000 | 2010-06-30 |
| 3784 | 2010-06-30 | 86,679,050 | -46,000 | 20.0832 | 431,600,000 | 2010-06-30 |
| 3785 | 2010-06-29 | 86,725,050 | 32,000 | 20.0938 | 431,600,000 | 2010-05-31 |
| 3786 | 2010-06-28 | 86,693,050 | -214,000 | 20.0864 | 431,600,000 | 2010-05-31 |
| 3787 | 2010-06-25 | 86,907,050 | -136,000 | 20.1360 | 431,600,000 | 2010-05-31 |
| 3788 | 2010-06-24 | 87,043,050 | -414,000 | 20.1675 | 431,600,000 | 2010-05-31 |
| 3789 | 2010-06-23 | 87,457,050 | -312,000 | 20.2634 | 431,600,000 | 2010-05-31 |
| 3790 | 2010-06-22 | 87,769,050 | 34,000 | 20.3357 | 431,600,000 | 2010-05-31 |
| 3791 | 2010-06-21 | 87,735,050 | 282,000 | 20.3279 | 431,600,000 | 2010-05-31 |
| 3792 | 2010-06-18 | 87,453,050 | -20,000 | 20.2625 | 431,600,000 | 2010-05-31 |
| 3793 | 2010-06-17 | 87,473,050 | 0 | 20.2672 | 431,600,000 | 2010-05-31 |
| 3794 | 2010-06-15 | 87,473,050 | 68,000 | 20.2672 | 431,600,000 | 2010-05-31 |
| 3795 | 2010-06-14 | 87,405,050 | -6,000 | 20.2514 | 431,600,000 | 2010-05-31 |
| 3796 | 2010-06-11 | 87,411,050 | -10,000 | 20.2528 | 431,600,000 | 2010-05-31 |
| 3797 | 2010-06-10 | 87,421,050 | 10,000 | 20.2551 | 431,600,000 | 2010-05-31 |
| 3798 | 2010-06-09 | 87,411,050 | 28,000 | 20.2528 | 431,600,000 | 2010-05-31 |
| 3799 | 2010-06-08 | 87,383,050 | -48,000 | 20.2463 | 431,600,000 | 2010-05-31 |
| 3800 | 2010-06-07 | 87,431,050 | -500,000 | 20.2574 | 431,600,000 | 2010-05-31 |
| 3801 | 2010-06-04 | 87,931,050 | 2,000 | 20.3733 | 431,600,000 | 2010-05-31 |
| 3802 | 2010-06-03 | 87,929,050 | 0 | 20.3728 | 431,600,000 | 2010-05-31 |
| 3803 | 2010-06-02 | 87,929,050 | -2,000 | 20.3728 | 431,600,000 | 2010-05-31 |
| 3804 | 2010-06-01 | 87,931,050 | -8,000 | 20.3733 | 431,600,000 | 2010-05-31 |
| 3805 | 2010-05-31 | 87,939,050 | -62,000 | 20.3751 | 431,600,000 | 2010-05-31 |
| 3806 | 2010-05-28 | 88,001,050 | -114,000 | 20.3895 | 431,600,000 | 2010-04-30 |
| 3807 | 2010-05-27 | 88,115,050 | 234,000 | 20.4159 | 431,600,000 | 2010-04-30 |
| 3808 | 2010-05-26 | 87,881,050 | -10,000 | 20.3617 | 431,600,000 | 2010-04-30 |
| 3809 | 2010-05-25 | 87,891,050 | 490,000 | 20.3640 | 431,600,000 | 2010-04-30 |
| 3810 | 2010-05-24 | 87,401,050 | -64,000 | 20.2505 | 431,600,000 | 2010-04-30 |
| 3811 | 2010-05-20 | 87,465,050 | 28,000 | 20.2653 | 431,600,000 | 2010-04-30 |
| 3812 | 2010-05-19 | 87,437,050 | 148,000 | 20.2588 | 431,600,000 | 2010-04-30 |
| 3813 | 2010-05-18 | 87,289,050 | 6,000 | 20.2245 | 431,600,000 | 2010-04-30 |
| 3814 | 2010-05-17 | 87,283,050 | -40,000 | 20.2231 | 431,600,000 | 2010-04-30 |
| 3815 | 2010-05-14 | 87,323,050 | 0 | 20.2324 | 431,600,000 | 2010-04-30 |
| 3816 | 2010-05-13 | 87,323,050 | 10,000 | 20.2324 | 431,600,000 | 2010-04-30 |
| 3817 | 2010-05-12 | 87,313,050 | -6,000 | 20.2301 | 431,600,000 | 2010-04-30 |
| 3818 | 2010-05-11 | 87,319,050 | 92,000 | 20.2315 | 431,600,000 | 2010-04-30 |
| 3819 | 2010-05-10 | 87,227,050 | 94,000 | 20.2102 | 431,600,000 | 2010-04-30 |
| 3820 | 2010-05-07 | 87,133,050 | -44,800 | 20.1884 | 431,600,000 | 2010-04-30 |
| 3821 | 2010-05-06 | 87,177,850 | 20,000 | 20.1988 | 431,600,000 | 2010-04-30 |
| 3822 | 2010-05-05 | 87,157,850 | 94,000 | 20.1941 | 431,600,000 | 2010-04-30 |
| 3823 | 2010-05-04 | 87,063,850 | 0 | 20.1723 | 431,600,000 | 2010-04-30 |
| 3824 | 2010-05-03 | 87,063,850 | -75,000 | 20.1723 | 431,600,000 | 2010-04-30 |
| 3825 | 2010-04-30 | 87,138,850 | -600 | 20.1897 | 431,600,000 | 2010-04-30 |
| 3826 | 2010-04-29 | 87,139,450 | 2,000 | 20.1899 | 431,600,000 | 2010-03-31 |
| 3827 | 2010-04-28 | 87,137,450 | -92,000 | 20.1894 | 431,600,000 | 2010-03-31 |
| 3828 | 2010-04-27 | 87,229,450 | 0 | 20.2107 | 431,600,000 | 2010-03-31 |
| 3829 | 2010-04-26 | 87,229,450 | -200,000 | 20.2107 | 431,600,000 | 2010-03-31 |
| 3830 | 2010-04-23 | 87,429,450 | 10,000 | 20.2571 | 431,600,000 | 2010-03-31 |
| 3831 | 2010-04-22 | 87,419,450 | 66,000 | 20.2547 | 431,600,000 | 2010-03-31 |
| 3832 | 2010-04-21 | 87,353,450 | 40,000 | 20.2394 | 431,600,000 | 2010-03-31 |
| 3833 | 2010-04-20 | 87,313,450 | 682,000 | 20.2302 | 431,600,000 | 2010-03-31 |
| 3834 | 2010-04-19 | 86,631,450 | -464,000 | 20.0722 | 431,600,000 | 2010-03-31 |
| 3835 | 2010-04-16 | 87,095,450 | 16,000 | 20.1797 | 431,600,000 | 2010-03-31 |
| 3836 | 2010-04-15 | 87,079,450 | -8,000 | 20.1760 | 431,600,000 | 2010-03-31 |
| 3837 | 2010-04-14 | 87,087,450 | 8,000 | 20.1778 | 431,600,000 | 2010-03-31 |
| 3838 | 2010-04-13 | 87,079,450 | 20,000 | 20.1760 | 431,600,000 | 2010-03-31 |
| 3839 | 2010-04-12 | 87,059,450 | -30,000 | 20.1713 | 431,600,000 | 2010-03-31 |
| 3840 | 2010-04-09 | 87,089,450 | 56,999 | 20.1783 | 431,600,000 | 2010-03-31 |
| 3841 | 2010-04-08 | 87,032,451 | 22,000 | 20.1651 | 431,600,000 | 2010-03-31 |
| 3842 | 2010-04-07 | 87,010,451 | 0 | 20.1600 | 431,600,000 | 2010-03-31 |
| 3843 | 2010-04-01 | 87,010,451 | 198,000 | 20.1600 | 431,600,000 | 2010-03-31 |
| 3844 | 2010-03-31 | 86,812,451 | -16,000 | 20.1141 | 431,600,000 | 2010-03-31 |
| 3845 | 2010-03-30 | 86,828,451 | 70,000 | 20.1178 | 431,600,000 | 2010-02-28 |
| 3846 | 2010-03-29 | 86,758,451 | -152,000 | 20.1016 | 431,600,000 | 2010-02-28 |
| 3847 | 2010-03-26 | 86,910,451 | -583,998 | 20.1368 | 431,600,000 | 2010-02-28 |
| 3848 | 2010-03-25 | 87,494,449 | 326,000 | 20.2721 | 431,600,000 | 2010-02-28 |
| 3849 | 2010-03-24 | 87,168,449 | -4,000 | 20.1966 | 431,600,000 | 2010-02-28 |
| 3850 | 2010-03-23 | 87,172,449 | 38,000 | 20.1975 | 431,600,000 | 2010-02-28 |
| 3851 | 2010-03-22 | 87,134,449 | -14,000 | 20.1887 | 431,600,000 | 2010-02-28 |
| 3852 | 2010-03-19 | 87,148,449 | -262,000 | 20.1919 | 431,600,000 | 2010-02-28 |
| 3853 | 2010-03-18 | 87,410,449 | -160,000 | 20.2527 | 431,600,000 | 2010-02-28 |
| 3854 | 2010-03-17 | 87,570,449 | -100,000 | 20.2897 | 431,600,000 | 2010-02-28 |
| 3855 | 2010-03-16 | 87,670,449 | 0 | 20.3129 | 431,600,000 | 2010-02-28 |
| 3856 | 2010-03-15 | 87,670,449 | -100,000 | 20.3129 | 431,600,000 | 2010-02-28 |
| 3857 | 2010-03-12 | 87,770,449 | -250,001 | 20.3361 | 431,600,000 | 2010-02-28 |
| 3858 | 2010-03-11 | 88,020,450 | -69,999 | 20.3940 | 431,600,000 | 2010-02-28 |
| 3859 | 2010-03-10 | 88,090,449 | -62,000 | 20.4102 | 431,600,000 | 2010-02-28 |
| 3860 | 2010-03-09 | 88,152,449 | 32,000 | 20.4246 | 431,600,000 | 2010-02-28 |
| 3861 | 2010-03-08 | 88,120,449 | 36,000 | 20.4172 | 431,600,000 | 2010-02-28 |
| 3862 | 2010-03-05 | 88,084,449 | -4,001 | 20.4088 | 431,600,000 | 2010-02-28 |
| 3863 | 2010-03-04 | 88,088,450 | 52,000 | 20.4097 | 431,600,000 | 2010-02-28 |
| 3864 | 2010-03-03 | 88,036,450 | -22,000 | 20.3977 | 431,600,000 | 2010-02-28 |
| 3865 | 2010-03-02 | 88,058,450 | 0 | 20.4028 | 431,600,000 | 2010-02-28 |
| 3866 | 2010-03-01 | 88,058,450 | 4,000 | 20.4028 | 431,600,000 | 2010-02-28 |
| 3867 | 2010-02-26 | 88,054,450 | -24,000 | 20.4019 | 431,600,000 | 2010-01-31 |
| 3868 | 2010-02-25 | 88,078,450 | -4,000 | 20.4074 | 431,600,000 | 2010-01-31 |
| 3869 | 2010-02-24 | 88,082,450 | 4,000 | 20.4084 | 431,600,000 | 2010-01-31 |
| 3870 | 2010-02-23 | 88,078,450 | 70,000 | 20.4074 | 431,600,000 | 2010-01-31 |
| 3871 | 2010-02-22 | 88,008,450 | 0 | 20.3912 | 431,600,000 | 2010-01-31 |
| 3872 | 2010-02-19 | 88,008,450 | -22,000 | 20.3912 | 431,600,000 | 2010-01-31 |
| 3873 | 2010-02-18 | 88,030,450 | 42,000 | 20.3963 | 431,600,000 | 2010-01-31 |
| 3874 | 2010-02-17 | 87,988,450 | 16,000 | 20.3866 | 431,600,000 | 2010-01-31 |
| 3875 | 2010-02-12 | 87,972,450 | 20,000 | 20.3829 | 431,600,000 | 2010-01-31 |
| 3876 | 2010-02-11 | 87,952,450 | -42,000 | 20.3782 | 431,600,000 | 2010-01-31 |
| 3877 | 2010-02-10 | 87,994,450 | 32,000 | 20.3880 | 431,600,000 | 2010-01-31 |
| 3878 | 2010-02-09 | 87,962,450 | -10,000 | 20.3805 | 431,600,000 | 2010-01-31 |
| 3879 | 2010-02-08 | 87,972,450 | -4,000 | 20.3829 | 431,600,000 | 2010-01-31 |
| 3880 | 2010-02-05 | 87,976,450 | -97,000 | 20.3838 | 431,600,000 | 2010-01-31 |
| 3881 | 2010-02-04 | 88,073,450 | 0 | 20.4063 | 431,600,000 | 2010-01-31 |
| 3882 | 2010-02-03 | 88,073,450 | 80,000 | 20.4063 | 431,600,000 | 2010-01-31 |
| 3883 | 2010-02-02 | 87,993,450 | 40,000 | 20.3877 | 431,600,000 | 2010-01-31 |
| 3884 | 2010-02-01 | 87,953,450 | 0 | 20.3785 | 431,600,000 | 2010-01-31 |
| 3885 | 2010-01-29 | 87,953,450 | 25,000 | 20.3785 | 431,600,000 | 2009-12-31 |
| 3886 | 2010-01-28 | 87,928,450 | 0 | 20.3727 | 431,600,000 | 2009-12-31 |
| 3887 | 2010-01-27 | 87,928,450 | -840,000 | 20.3727 | 431,600,000 | 2009-12-31 |
| 3888 | 2010-01-26 | 88,768,450 | -20,000 | 20.5673 | 431,600,000 | 2009-12-31 |
| 3889 | 2010-01-25 | 88,788,450 | -204,000 | 20.5719 | 431,600,000 | 2009-12-31 |
| 3890 | 2010-01-22 | 88,992,450 | -11,000 | 20.6192 | 431,600,000 | 2009-12-31 |
| 3891 | 2010-01-21 | 89,003,450 | 0 | 20.6217 | 431,600,000 | 2009-12-31 |
| 3892 | 2010-01-20 | 89,003,450 | 182,000 | 20.6217 | 431,600,000 | 2009-12-31 |
| 3893 | 2010-01-19 | 88,821,450 | -358,000 | 20.5796 | 431,600,000 | 2009-12-31 |
| 3894 | 2010-01-18 | 89,179,450 | -110,000 | 20.6625 | 431,600,000 | 2009-12-31 |
| 3895 | 2010-01-15 | 89,289,450 | -86,000 | 20.6880 | 431,600,000 | 2009-12-31 |
| 3896 | 2010-01-14 | 89,375,450 | -52,000 | 20.7079 | 431,600,000 | 2009-12-31 |
| 3897 | 2010-01-13 | 89,427,450 | 30,000 | 20.7200 | 431,600,000 | 2009-12-31 |
| 3898 | 2010-01-12 | 89,397,450 | -240,000 | 20.7130 | 431,600,000 | 2009-12-31 |
| 3899 | 2010-01-11 | 89,637,450 | -272,000 | 20.7686 | 431,600,000 | 2009-12-31 |
| 3900 | 2010-01-08 | 89,909,450 | -427,000 | 20.8317 | 431,600,000 | 2009-12-31 |
| 3901 | 2010-01-07 | 90,336,450 | -298,000 | 20.9306 | 431,600,000 | 2009-12-31 |
| 3902 | 2010-01-06 | 90,634,450 | 0 | 20.9996 | 431,600,000 | 2009-12-31 |
| 3903 | 2010-01-05 | 90,634,450 | -122,000 | 20.9996 | 431,600,000 | 2009-12-31 |
| 3904 | 2010-01-04 | 90,756,450 | -80,000 | 21.0279 | 431,600,000 | 2009-12-31 |
| 3905 | 2009-12-31 | 90,836,450 | 0 | 21.0464 | 431,600,000 | 2009-12-31 |
| 3906 | 2009-12-30 | 90,836,450 | 2,000 | 21.0464 | 431,600,000 | 2009-11-30 |
| 3907 | 2009-12-29 | 90,834,450 | -40,000 | 21.0460 | 431,600,000 | 2009-11-30 |
| 3908 | 2009-12-28 | 90,874,450 | -14,700 | 21.0552 | 431,600,000 | 2009-11-30 |
| 3909 | 2009-12-24 | 90,889,150 | 0 | 21.0587 | 431,600,000 | 2009-11-30 |
| 3910 | 2009-12-23 | 90,889,150 | 0 | 21.0587 | 431,600,000 | 2009-11-30 |
| 3911 | 2009-12-22 | 90,889,150 | 92,000 | 21.0587 | 431,600,000 | 2009-11-30 |
| 3912 | 2009-12-21 | 90,797,150 | 30,000 | 21.0373 | 431,600,000 | 2009-11-30 |
| 3913 | 2009-12-18 | 90,767,150 | -4,000 | 21.0304 | 431,600,000 | 2009-11-30 |
| 3914 | 2009-12-17 | 90,771,150 | 22,000 | 21.0313 | 431,600,000 | 2009-11-30 |
| 3915 | 2009-12-16 | 90,749,150 | -6,000 | 21.0262 | 431,600,000 | 2009-11-30 |
| 3916 | 2009-12-15 | 90,755,150 | 20,000 | 21.0276 | 431,600,000 | 2009-11-30 |
| 3917 | 2009-12-14 | 90,735,150 | 8,000 | 21.0230 | 431,600,000 | 2009-11-30 |
| 3918 | 2009-12-11 | 90,727,150 | -28,000 | 21.0211 | 431,600,000 | 2009-11-30 |
| 3919 | 2009-12-10 | 90,755,150 | 18,000 | 21.0276 | 431,600,000 | 2009-11-30 |
| 3920 | 2009-12-09 | 90,737,150 | 18,000 | 21.0234 | 431,600,000 | 2009-11-30 |
| 3921 | 2009-12-08 | 90,719,150 | -6,000 | 21.0193 | 431,600,000 | 2009-11-30 |
| 3922 | 2009-12-07 | 90,725,150 | -110,000 | 21.0207 | 431,600,000 | 2009-11-30 |
| 3923 | 2009-12-04 | 90,835,150 | -108,000 | 21.0461 | 431,600,000 | 2009-11-30 |
| 3924 | 2009-12-03 | 90,943,150 | 0 | 21.0712 | 431,600,000 | 2009-11-30 |
| 3925 | 2009-12-02 | 90,943,150 | 6,000 | 21.0712 | 431,600,000 | 2009-11-30 |
| 3926 | 2009-12-01 | 90,937,150 | -54,000 | 21.0698 | 431,600,000 | 2009-11-30 |
| 3927 | 2009-11-30 | 90,991,150 | -6,000 | 21.0823 | 431,600,000 | 2009-11-30 |
| 3928 | 2009-11-27 | 90,997,150 | 18,000 | 21.0837 | 431,600,000 | 2009-10-31 |
| 3929 | 2009-11-26 | 90,979,150 | 134,000 | 21.0795 | 431,600,000 | 2009-10-31 |
| 3930 | 2009-11-25 | 90,845,150 | 116,000 | 21.0485 | 431,600,000 | 2009-10-31 |
| 3931 | 2009-11-24 | 90,729,150 | 362,000 | 21.0216 | 431,600,000 | 2009-10-31 |
| 3932 | 2009-11-23 | 90,367,150 | 466,000 | 20.9377 | 431,600,000 | 2009-10-31 |
| 3933 | 2009-11-20 | 89,901,150 | 64,000 | 20.8297 | 431,600,000 | 2009-10-31 |
| 3934 | 2009-11-19 | 89,837,150 | -26,000 | 20.8149 | 431,600,000 | 2009-10-31 |
| 3935 | 2009-11-18 | 89,863,150 | 4,000 | 20.8209 | 431,600,000 | 2009-10-31 |
| 3936 | 2009-11-17 | 89,859,150 | 176,000 | 20.8200 | 431,600,000 | 2009-10-31 |
| 3937 | 2009-11-16 | 89,683,150 | 22,000 | 20.7792 | 431,600,000 | 2009-10-31 |
| 3938 | 2009-11-13 | 89,661,150 | 122,000 | 20.7741 | 431,600,000 | 2009-10-31 |
| 3939 | 2009-11-12 | 89,539,150 | 18,300 | 20.7459 | 431,600,000 | 2009-10-31 |
| 3940 | 2009-11-11 | 89,520,850 | 104,000 | 20.7416 | 431,600,000 | 2009-10-31 |
| 3941 | 2009-11-10 | 89,416,850 | -10,000 | 20.7175 | 431,600,000 | 2009-10-31 |
| 3942 | 2009-11-09 | 89,426,850 | 64,000 | 20.7198 | 431,600,000 | 2009-10-31 |
| 3943 | 2009-11-06 | 89,362,850 | 87,100 | 20.7050 | 431,600,000 | 2009-10-31 |
| 3944 | 2009-11-05 | 89,275,750 | 148,000 | 20.6848 | 431,600,000 | 2009-10-31 |
| 3945 | 2009-11-04 | 89,127,750 | 122,000 | 20.6505 | 431,600,000 | 2009-10-31 |
| 3946 | 2009-11-03 | 89,005,750 | -10,000 | 20.6223 | 431,600,000 | 2009-10-31 |
| 3947 | 2009-11-02 | 89,015,750 | 712,000 | 20.6246 | 431,600,000 | 2009-10-31 |
| 3948 | 2009-10-30 | 88,303,750 | 1,184,000 | 20.4596 | 431,600,000 | 2009-09-30 |
| 3949 | 2009-10-29 | 87,119,750 | 199,000 | 20.1853 | 431,600,000 | 2009-09-30 |
| 3950 | 2009-10-28 | 86,920,750 | 32,000 | 20.1392 | 431,600,000 | 2009-09-30 |
| 3951 | 2009-10-27 | 86,888,750 | -48,000 | 20.1318 | 431,600,000 | 2009-09-30 |
| 3952 | 2009-10-23 | 86,936,750 | 148,000 | 20.1429 | 431,600,000 | 2009-09-30 |
| 3953 | 2009-10-22 | 86,788,750 | 400,000 | 20.1086 | 431,600,000 | 2009-09-30 |
| 3954 | 2009-10-21 | 86,388,750 | -55,500 | 20.0159 | 431,600,000 | 2009-09-30 |
| 3955 | 2009-10-20 | 86,444,250 | -124,000 | 20.0288 | 431,600,000 | 2009-09-30 |
| 3956 | 2009-10-19 | 86,568,250 | -70,000 | 20.0575 | 431,600,000 | 2009-09-30 |
| 3957 | 2009-10-16 | 86,638,250 | -11,000 | 20.0737 | 431,600,000 | 2009-09-30 |
| 3958 | 2009-10-15 | 86,649,250 | -258,000 | 20.0763 | 431,600,000 | 2009-09-30 |
| 3959 | 2009-10-14 | 86,907,250 | -204,000 | 20.1361 | 431,600,000 | 2009-09-30 |
| 3960 | 2009-10-13 | 87,111,250 | -26,000 | 20.1833 | 431,600,000 | 2009-09-30 |
| 3961 | 2009-10-12 | 87,137,250 | -154,000 | 20.1894 | 431,600,000 | 2009-09-30 |
| 3962 | 2009-10-09 | 87,291,250 | -70,000 | 20.2250 | 431,600,000 | 2009-09-30 |
| 3963 | 2009-10-08 | 87,361,250 | -22,000 | 20.2413 | 431,600,000 | 2009-09-30 |
| 3964 | 2009-10-07 | 87,383,250 | -40,000 | 20.2464 | 431,600,000 | 2009-09-30 |
| 3965 | 2009-10-06 | 87,423,250 | -22,700 | 20.2556 | 431,600,000 | 2009-09-30 |
| 3966 | 2009-10-05 | 87,445,950 | 10,000 | 20.2609 | 431,600,000 | 2009-09-30 |
| 3967 | 2009-10-02 | 87,435,950 | -10,000 | 20.2586 | 431,600,000 | 2009-09-30 |
| 3968 | 2009-09-30 | 87,445,950 | 0 | 20.2609 | 431,600,000 | 2009-09-30 |
| 3969 | 2009-09-29 | 87,445,950 | 0 | 20.2609 | 431,600,000 | 2009-08-31 |
| 3970 | 2009-09-28 | 87,445,950 | -60,000 | 20.2609 | 431,600,000 | 2009-08-31 |
| 3971 | 2009-09-25 | 87,505,950 | 10,000 | 20.2748 | 431,600,000 | 2009-08-31 |
| 3972 | 2009-09-24 | 87,495,950 | -24,000 | 20.2725 | 431,600,000 | 2009-08-31 |
| 3973 | 2009-09-23 | 87,519,950 | 121,600 | 20.2780 | 431,600,000 | 2009-08-31 |
| 3974 | 2009-09-22 | 87,398,350 | 0 | 20.2498 | 431,600,000 | 2009-08-31 |
| 3975 | 2009-09-21 | 87,398,350 | -70,000 | 20.2498 | 431,600,000 | 2009-08-31 |
| 3976 | 2009-09-18 | 87,468,350 | -64,000 | 20.2661 | 431,600,000 | 2009-08-31 |
| 3977 | 2009-09-17 | 87,532,350 | -6,000 | 20.2809 | 431,600,000 | 2009-08-31 |
| 3978 | 2009-09-16 | 87,538,350 | 54,000 | 20.2823 | 431,600,000 | 2009-08-31 |
| 3979 | 2009-09-15 | 87,484,350 | -19,200 | 20.2698 | 431,600,000 | 2009-08-31 |
| 3980 | 2009-09-14 | 87,503,550 | -42,000 | 20.2742 | 431,600,000 | 2009-08-31 |
| 3981 | 2009-09-11 | 87,545,550 | 46,000 | 20.2840 | 431,600,000 | 2009-08-31 |
| 3982 | 2009-09-10 | 87,499,550 | 50,000 | 20.2733 | 431,600,000 | 2009-08-31 |
| 3983 | 2009-09-09 | 87,449,550 | -52,000 | 20.2617 | 431,600,000 | 2009-08-31 |
| 3984 | 2009-09-08 | 87,501,550 | -30,000 | 20.2738 | 431,600,000 | 2009-08-31 |
| 3985 | 2009-09-07 | 87,531,550 | -36,000 | 20.2807 | 431,600,000 | 2009-08-31 |
| 3986 | 2009-09-04 | 87,567,550 | 8,000 | 20.2891 | 431,600,000 | 2009-08-31 |
| 3987 | 2009-09-03 | 87,559,550 | -324,000 | 20.2872 | 431,600,000 | 2009-08-31 |
| 3988 | 2009-09-02 | 87,883,550 | -184,000 | 20.3623 | 431,600,000 | 2009-08-31 |
| 3989 | 2009-09-01 | 88,067,550 | -70,000 | 20.4049 | 431,600,000 | 2009-08-31 |
| 3990 | 2009-08-31 | 88,137,550 | -70,000 | 20.4211 | 431,600,000 | 2009-08-31 |
| 3991 | 2009-08-28 | 88,207,550 | -28,000 | 20.4373 | 431,600,000 | 2009-07-31 |
| 3992 | 2009-08-27 | 88,235,550 | -10,000 | 20.4438 | 431,600,000 | 2009-07-31 |
| 3993 | 2009-08-26 | 88,245,550 | -10,000 | 20.4461 | 431,600,000 | 2009-07-31 |
| 3994 | 2009-08-25 | 88,255,550 | -38,000 | 20.4485 | 431,600,000 | 2009-07-31 |
| 3995 | 2009-08-24 | 88,293,550 | -16,000 | 20.4573 | 431,600,000 | 2009-07-31 |
| 3996 | 2009-08-21 | 88,309,550 | 26,000 | 20.4610 | 431,600,000 | 2009-07-31 |
| 3997 | 2009-08-20 | 88,283,550 | 86,000 | 20.4549 | 431,600,000 | 2009-07-31 |
| 3998 | 2009-08-19 | 88,197,550 | -60,000 | 20.4350 | 431,600,000 | 2009-07-31 |
| 3999 | 2009-08-18 | 88,257,550 | -48,000 | 20.4489 | 431,600,000 | 2009-07-31 |
| 4000 | 2009-08-17 | 88,305,550 | -122,000 | 20.4600 | 431,600,000 | 2009-07-31 |
| 4001 | 2009-08-14 | 88,427,550 | -20,000 | 20.4883 | 431,600,000 | 2009-07-31 |
| 4002 | 2009-08-13 | 88,447,550 | -116,000 | 20.4929 | 431,600,000 | 2009-07-31 |
| 4003 | 2009-08-12 | 88,563,550 | -564,000 | 20.5198 | 431,600,000 | 2009-07-31 |
| 4004 | 2009-08-11 | 89,127,550 | -262,000 | 20.6505 | 431,600,000 | 2009-07-31 |
| 4005 | 2009-08-10 | 89,389,550 | -358,000 | 20.7112 | 431,600,000 | 2009-07-31 |
| 4006 | 2009-08-07 | 89,747,550 | -368,000 | 20.7941 | 431,600,000 | 2009-07-31 |
| 4007 | 2009-08-06 | 90,115,550 | 66,000 | 20.8794 | 431,600,000 | 2009-07-31 |
| 4008 | 2009-08-05 | 90,049,550 | -514,000 | 20.8641 | 431,600,000 | 2009-07-31 |
| 4009 | 2009-08-04 | 90,563,550 | -40,000 | 20.9832 | 431,600,000 | 2009-07-31 |
| 4010 | 2009-08-03 | 90,603,550 | -248,000 | 20.9925 | 431,600,000 | 2009-07-31 |
| 4011 | 2009-07-31 | 90,851,550 | -172,000 | 21.0499 | 431,600,000 | 2009-07-31 |
| 4012 | 2009-07-30 | 91,023,550 | 202,000 | 21.0898 | 431,600,000 | 2009-06-30 |
| 4013 | 2009-07-29 | 90,821,550 | 606,000 | 21.0430 | 431,600,000 | 2009-06-30 |
| 4014 | 2009-07-28 | 90,215,550 | -92,000 | 20.9026 | 431,600,000 | 2009-06-30 |
| 4015 | 2009-07-27 | 90,307,550 | -6,000 | 20.9239 | 431,600,000 | 2009-06-30 |
| 4016 | 2009-07-24 | 90,313,550 | -600,000 | 20.9253 | 431,600,000 | 2009-06-30 |
| 4017 | 2009-07-23 | 90,913,550 | -408,000 | 21.0643 | 431,600,000 | 2009-06-30 |
| 4018 | 2009-07-22 | 91,321,550 | -192,000 | 21.1588 | 431,600,000 | 2009-06-30 |
| 4019 | 2009-07-21 | 91,513,550 | -20,000 | 21.2033 | 431,600,000 | 2009-06-30 |
| 4020 | 2009-07-20 | 91,533,550 | -162,000 | 21.2080 | 431,600,000 | 2009-06-30 |
| 4021 | 2009-07-17 | 91,695,550 | -218,000 | 21.2455 | 431,600,000 | 2009-06-30 |
| 4022 | 2009-07-16 | 91,913,550 | -74,000 | 21.2960 | 431,600,000 | 2009-06-30 |
| 4023 | 2009-07-15 | 91,987,550 | -266,000 | 21.3131 | 431,600,000 | 2009-06-30 |
| 4024 | 2009-07-14 | 92,253,550 | -88,000 | 21.3748 | 431,600,000 | 2009-06-30 |
| 4025 | 2009-07-13 | 92,341,550 | 306,000 | 21.3952 | 431,600,000 | 2009-06-30 |
| 4026 | 2009-07-10 | 92,035,550 | 280,000 | 21.3243 | 431,600,000 | 2009-06-30 |
| 4027 | 2009-07-09 | 91,755,550 | -32,000 | 21.2594 | 431,600,000 | 2009-06-30 |
| 4028 | 2009-07-08 | 91,787,550 | 292,000 | 21.2668 | 431,600,000 | 2009-06-30 |
| 4029 | 2009-07-07 | 91,495,550 | -63,825 | 21.1992 | 431,600,000 | 2009-06-30 |
| 4030 | 2009-07-06 | 91,559,375 | -1,842,000 | 21.2139 | 431,600,000 | 2009-06-30 |
| 4031 | 2009-07-03 | 93,401,375 | -186,000 | 21.6407 | 431,600,000 | 2009-06-30 |
| 4032 | 2009-07-02 | 93,587,375 | 1,661,000 | 21.6838 | 431,600,000 | 2009-06-30 |
| 4033 | 2009-06-30 | 91,926,375 | -126,000 | 21.2990 | 431,600,000 | 2009-06-30 |
| 4034 | 2009-06-29 | 92,052,375 | -1,808,000 | 21.3282 | 431,600,000 | 2009-05-31 |
| 4035 | 2009-06-26 | 93,860,375 | 50,000 | 21.7471 | 431,600,000 | 2009-05-31 |
| 4036 | 2009-06-25 | 93,810,375 | 1,966,000 | 21.7355 | 431,600,000 | 2009-05-31 |
| 4037 | 2009-06-24 | 91,844,375 | 18,000 | 21.2800 | 431,600,000 | 2009-05-31 |
| 4038 | 2009-06-23 | 91,826,375 | 20,000 | 21.2758 | 431,600,000 | 2009-05-31 |
| 4039 | 2009-06-22 | 91,806,375 | 120,000 | 21.2712 | 431,600,000 | 2009-05-31 |
| 4040 | 2009-06-19 | 91,686,375 | -22,000 | 21.2434 | 431,600,000 | 2009-05-31 |
| 4041 | 2009-06-18 | 91,708,375 | -1,574,000 | 21.2485 | 431,600,000 | 2009-05-31 |
| 4042 | 2009-06-17 | 93,282,375 | 252,000 | 21.6132 | 431,600,000 | 2009-05-31 |
| 4043 | 2009-06-16 | 93,030,375 | 34,000 | 21.5548 | 431,600,000 | 2009-05-31 |
| 4044 | 2009-06-15 | 92,996,375 | 1,716,000 | 21.5469 | 431,600,000 | 2009-05-31 |
| 4045 | 2009-06-12 | 91,280,375 | -252,000 | 21.1493 | 431,600,000 | 2009-05-31 |
| 4046 | 2009-06-11 | 91,532,375 | -654,000 | 21.2077 | 431,600,000 | 2009-05-31 |
| 4047 | 2009-06-10 | 92,186,375 | -296,000 | 21.3592 | 431,600,000 | 2009-05-31 |
| 4048 | 2009-06-09 | 92,482,375 | -22,000 | 21.4278 | 431,600,000 | 2009-05-31 |
| 4049 | 2009-06-08 | 92,504,375 | -2,022,000 | 21.4329 | 431,600,000 | 2009-05-31 |
| 4050 | 2009-06-05 | 94,526,375 | -356,000 | 21.9014 | 431,600,000 | 2009-05-31 |
| 4051 | 2009-06-04 | 94,882,375 | 1,858,000 | 21.9839 | 431,600,000 | 2009-05-31 |
| 4052 | 2009-06-03 | 93,024,375 | -152,000 | 21.5534 | 431,600,000 | 2009-05-31 |
| 4053 | 2009-06-02 | 93,176,375 | -108,000 | 21.5886 | 431,600,000 | 2009-05-31 |
| 4054 | 2009-06-01 | 93,284,375 | -36,000 | 21.6136 | 431,600,000 | 2009-05-31 |
| 4055 | 2009-05-29 | 93,320,375 | -608,000 | 21.6220 | 431,600,000 | 2009-04-30 |
| 4056 | 2009-05-27 | 93,928,375 | 31,000 | 21.7628 | 431,600,000 | 2009-04-30 |
| 4057 | 2009-05-26 | 93,897,375 | 182,000 | 21.7556 | 431,600,000 | 2009-04-30 |
| 4058 | 2009-05-25 | 93,715,375 | -1,852,960 | 21.7135 | 431,600,000 | 2009-04-30 |
| 4059 | 2009-05-22 | 95,568,335 | 1,892,932 | 22.1428 | 431,600,000 | 2009-04-30 |
| 4060 | 2009-05-21 | 93,675,403 | 770,000 | 21.7042 | 431,600,000 | 2009-04-30 |
| 4061 | 2009-05-20 | 92,905,403 | -1,366,932 | 21.5258 | 431,600,000 | 2009-04-30 |
| 4062 | 2009-05-19 | 94,272,335 | 2,230,000 | 21.8425 | 431,600,000 | 2009-04-30 |
| 4063 | 2009-05-18 | 92,042,335 | -516,000 | 21.3258 | 431,600,000 | 2009-04-30 |
| 4064 | 2009-05-15 | 92,558,335 | -1,878,000 | 21.4454 | 431,600,000 | 2009-04-30 |
| 4065 | 2009-05-14 | 94,436,335 | -72,000 | 21.8805 | 431,600,000 | 2009-04-30 |
| 4066 | 2009-05-13 | 94,508,335 | 1,541,432 | 21.8972 | 431,600,000 | 2009-04-30 |
| 4067 | 2009-05-12 | 92,966,903 | 62,000 | 21.5401 | 431,600,000 | 2009-04-30 |
| 4068 | 2009-05-11 | 92,904,903 | -810,000 | 21.5257 | 431,600,000 | 2009-04-30 |
| 4069 | 2009-05-08 | 93,714,903 | -439,432 | 21.7134 | 431,600,000 | 2009-04-30 |
| 4070 | 2009-05-07 | 94,154,335 | -1,026,000 | 21.8152 | 431,600,000 | 2009-04-30 |
| 4071 | 2009-05-06 | 95,180,335 | 14,366,960 | 22.0529 | 431,600,000 | 2009-04-30 |
| 4072 | 2009-05-05 | 80,813,375 | -548,000 | 18.7241 | 431,600,000 | 2009-04-30 |
| 4073 | 2009-05-04 | 81,361,375 | -1,856,000 | 18.8511 | 431,600,000 | 2009-04-30 |
| 4074 | 2009-04-30 | 83,217,375 | 140,000 | 19.2811 | 431,600,000 | 2009-04-30 |
| 4075 | 2009-04-29 | 83,077,375 | 1,968,000 | 19.2487 | 431,600,000 | 2009-03-31 |
| 4076 | 2009-04-28 | 81,109,375 | 190,000 | 18.7927 | 431,600,000 | 2009-03-31 |
| 4077 | 2009-04-27 | 80,919,375 | 363,000 | 18.7487 | 431,600,000 | 2009-03-31 |
| 4078 | 2009-04-24 | 80,556,375 | 80,000 | 18.6646 | 431,600,000 | 2009-03-31 |
| 4079 | 2009-04-23 | 80,476,375 | -24,000 | 18.6461 | 431,600,000 | 2009-03-31 |
| 4080 | 2009-04-22 | 80,500,375 | -1,726,000 | 18.6516 | 431,600,000 | 2009-03-31 |
| 4081 | 2009-04-21 | 82,226,375 | -8,000 | 19.0515 | 431,600,000 | 2009-03-31 |
| 4082 | 2009-04-20 | 82,234,375 | 1,668,000 | 19.0534 | 431,600,000 | 2009-03-31 |
| 4083 | 2009-04-17 | 80,566,375 | 14,000 | 18.6669 | 431,600,000 | 2009-03-31 |
| 4084 | 2009-04-16 | 80,552,375 | 34,000 | 18.6637 | 431,600,000 | 2009-03-31 |
| 4085 | 2009-04-15 | 80,518,375 | -502,000 | 18.6558 | 431,600,000 | 2009-03-31 |
| 4086 | 2009-04-14 | 81,020,375 | 154,000 | 18.7721 | 431,600,000 | 2009-03-31 |
| 4087 | 2009-04-09 | 80,866,375 | -1,856,000 | 18.7364 | 431,600,000 | 2009-03-31 |
| 4088 | 2009-04-08 | 82,722,375 | -934,000 | 19.1664 | 431,600,000 | 2009-03-31 |
| 4089 | 2009-04-07 | 83,656,375 | 566,000 | 19.3828 | 431,600,000 | 2009-03-31 |
| 4090 | 2009-04-06 | 83,090,375 | -164,000 | 19.2517 | 431,600,000 | 2009-03-31 |
| 4091 | 2009-04-03 | 83,254,375 | -142,000 | 19.2897 | 431,600,000 | 2009-03-31 |
| 4092 | 2009-04-02 | 83,396,375 | -2,002,000 | 19.3226 | 431,600,000 | 2009-03-31 |
| 4093 | 2009-04-01 | 85,398,375 | 1,488,000 | 19.7865 | 431,600,000 | 2009-03-31 |
| 4094 | 2009-03-31 | 83,910,375 | 4,000 | 19.4417 | 431,600,000 | 2009-03-31 |
| 4095 | 2009-03-30 | 83,906,375 | -1,750,000 | 19.4408 | 431,600,000 | 2009-02-28 |
| 4096 | 2009-03-27 | 85,656,375 | 1,606,000 | 19.8462 | 431,600,000 | 2009-02-28 |
| 4097 | 2009-03-26 | 84,050,375 | -274,000 | 19.4741 | 431,600,000 | 2009-02-28 |
| 4098 | 2009-03-25 | 84,324,375 | -88,000 | 19.5376 | 431,600,000 | 2009-02-28 |
| 4099 | 2009-03-24 | 84,412,375 | -44,000 | 19.5580 | 431,600,000 | 2009-02-28 |
| 4100 | 2009-03-23 | 84,456,375 | -104,000 | 19.5682 | 431,600,000 | 2009-02-28 |
| 4101 | 2009-03-20 | 84,560,375 | -10,000 | 19.5923 | 431,600,000 | 2009-02-28 |
| 4102 | 2009-03-19 | 84,570,375 | -1,638,000 | 19.5946 | 431,600,000 | 2009-02-28 |
| 4103 | 2009-03-18 | 86,208,375 | 12,000 | 19.9741 | 431,600,000 | 2009-02-28 |
| 4104 | 2009-03-17 | 86,196,375 | 1,672,000 | 19.9714 | 431,600,000 | 2009-02-28 |
| 4105 | 2009-03-16 | 84,524,375 | 110,000 | 19.5840 | 431,600,000 | 2009-02-28 |
| 4106 | 2009-03-13 | 84,414,375 | 6,000 | 19.5585 | 431,600,000 | 2009-02-28 |
| 4107 | 2009-03-12 | 84,408,375 | 110,000 | 19.5571 | 431,600,000 | 2009-02-28 |
| 4108 | 2009-03-11 | 84,298,375 | 12,000 | 19.5316 | 431,600,000 | 2009-02-28 |
| 4109 | 2009-03-10 | 84,286,375 | -1,190,796 | 19.5288 | 431,600,000 | 2009-02-28 |
| 4110 | 2009-03-09 | 85,477,171 | 10,000 | 19.8047 | 431,600,000 | 2009-02-28 |
| 4111 | 2009-03-06 | 85,467,171 | -218,000 | 19.8024 | 431,600,000 | 2009-02-28 |
| 4112 | 2009-03-05 | 85,685,171 | 16,000 | 19.8529 | 431,600,000 | 2009-02-28 |
| 4113 | 2009-03-04 | 85,669,171 | 40,000 | 19.8492 | 431,600,000 | 2009-02-28 |
| 4114 | 2009-03-03 | 85,629,171 | -10,000 | 19.8399 | 431,600,000 | 2009-02-28 |
| 4115 | 2009-03-02 | 85,639,171 | -22,000 | 19.8423 | 431,600,000 | 2009-02-28 |
| 4116 | 2009-02-27 | 85,661,171 | 120,000 | 19.8474 | 431,600,000 | 2009-01-31 |
| 4117 | 2009-02-26 | 85,541,171 | 30,000 | 19.8195 | 431,600,000 | 2009-01-31 |
| 4118 | 2009-02-25 | 85,511,171 | 8,423 | 19.8126 | 431,600,000 | 2009-01-31 |
| 4119 | 2009-02-24 | 85,502,748 | -29,800 | 19.8106 | 431,600,000 | 2009-01-31 |
| 4120 | 2009-02-23 | 85,532,548 | -30,000 | 19.8176 | 431,600,000 | 2009-01-31 |
| 4121 | 2009-02-20 | 85,562,548 | -16,000 | 19.8245 | 431,600,000 | 2009-01-31 |
| 4122 | 2009-02-19 | 85,578,548 | -76,000 | 19.8282 | 431,600,000 | 2009-01-31 |
| 4123 | 2009-02-18 | 85,654,548 | -84,395 | 19.8458 | 431,600,000 | 2009-01-31 |
| 4124 | 2009-02-17 | 85,738,943 | 1,300,768 | 19.8654 | 431,600,000 | 2009-01-31 |
| 4125 | 2009-02-16 | 84,438,175 | -6,000 | 19.5640 | 431,600,000 | 2009-01-31 |
| 4126 | 2009-02-13 | 84,444,175 | -4,000 | 19.5654 | 431,600,000 | 2009-01-31 |
| 4127 | 2009-02-12 | 84,448,175 | -100,000 | 19.5663 | 431,600,000 | 2009-01-31 |
| 4128 | 2009-02-11 | 84,548,175 | 0 | 19.5895 | 431,600,000 | 2009-01-31 |
| 4129 | 2009-02-10 | 84,548,175 | 0 | 19.5895 | 431,600,000 | 2009-01-31 |
| 4130 | 2009-02-09 | 84,548,175 | 36,000 | 19.5895 | 431,600,000 | 2009-01-31 |
| 4131 | 2009-02-06 | 84,512,175 | 40,000 | 19.5811 | 431,600,000 | 2009-01-31 |
| 4132 | 2009-02-05 | 84,472,175 | -1,672,000 | 19.5719 | 431,600,000 | 2009-01-31 |
| 4133 | 2009-02-04 | 86,144,175 | 1,672,000 | 19.9593 | 431,600,000 | 2009-01-31 |
| 4134 | 2009-02-03 | 84,472,175 | 0 | 19.5719 | 431,600,000 | 2009-01-31 |
| 4135 | 2009-02-02 | 84,472,175 | -4,000 | 19.5719 | 431,600,000 | 2009-01-31 |
| 4136 | 2009-01-30 | 84,476,175 | 0 | 19.5728 | 431,600,000 | 2008-12-31 |
| 4137 | 2009-01-29 | 84,476,175 | -4,000 | 19.5728 | 431,600,000 | 2008-12-31 |
| 4138 | 2009-01-23 | 84,480,175 | -1,293,091 | 19.5737 | 431,600,000 | 2008-12-31 |
| 4139 | 2009-01-22 | 85,773,266 | -20,000 | 19.8733 | 431,600,000 | 2008-12-31 |
| 4140 | 2009-01-21 | 85,793,266 | -10,733,409 | 19.8780 | 431,600,000 | 2008-12-31 |
| 4141 | 2009-01-20 | 96,526,675 | -780,000 | 22.3648 | 431,600,000 | 2008-12-31 |
| 4142 | 2009-01-19 | 97,306,675 | -14,000 | 22.5456 | 431,600,000 | 2008-12-31 |
| 4143 | 2009-01-16 | 97,320,675 | 0 | 22.5488 | 431,600,000 | 2008-12-31 |
| 4144 | 2009-01-15 | 97,320,675 | 11,878,500 | 22.5488 | 431,600,000 | 2008-12-31 |
| 4145 | 2009-01-14 | 85,442,175 | 10,000 | 19.7966 | 431,600,000 | 2008-12-31 |
| 4146 | 2009-01-13 | 85,432,175 | -50,000 | 19.7943 | 431,600,000 | 2008-12-31 |
| 4147 | 2009-01-12 | 85,482,175 | -1,658,000 | 19.8059 | 431,600,000 | 2008-12-31 |
| 4148 | 2009-01-09 | 87,140,175 | 1,476,000 | 20.1900 | 431,600,000 | 2008-12-31 |
| 4149 | 2009-01-08 | 85,664,175 | 56,000 | 19.8480 | 431,600,000 | 2008-12-31 |
| 4150 | 2009-01-07 | 85,608,175 | 746,000 | 19.8351 | 431,600,000 | 2008-12-31 |
| 4151 | 2009-01-06 | 84,862,175 | -188,000 | 19.6622 | 431,600,000 | 2008-12-31 |
| 4152 | 2009-01-05 | 85,050,175 | -988,000 | 19.7058 | 431,600,000 | 2008-12-31 |
| 4153 | 2009-01-02 | 86,038,175 | -1,672,000 | 19.9347 | 431,600,000 | 2008-12-31 |
| 4154 | 2008-12-30 | 87,710,175 | -120,000 | 20.3221 | 431,600,000 | 2008-08-31 |
| 4155 | 2008-12-29 | 87,830,175 | 1,598,000 | 20.3499 | 431,600,000 | 2008-08-31 |
| 4156 | 2008-12-23 | 86,232,175 | -436,000 | 19.9797 | 431,600,000 | 2008-08-31 |
| 4157 | 2008-12-22 | 86,668,175 | -1,592,691 | 20.0807 | 431,600,000 | 2008-08-31 |
| 4158 | 2008-12-19 | 88,260,866 | 9,482,691 | 20.4497 | 431,600,000 | 2008-08-31 |
| 4159 | 2008-12-18 | 78,778,175 | -80,000 | 18.2526 | 431,600,000 | 2008-08-31 |
| 4160 | 2008-12-17 | 78,858,175 | -150,000 | 18.2711 | 431,600,000 | 2008-08-31 |
| 4161 | 2008-12-16 | 79,008,175 | 114,000 | 18.3059 | 431,600,000 | 2008-08-31 |
| 4162 | 2008-12-15 | 78,894,175 | 50,000 | 18.2795 | 431,600,000 | 2008-08-31 |
| 4163 | 2008-12-12 | 78,844,175 | 50,000 | 18.2679 | 431,600,000 | 2008-08-31 |
| 4164 | 2008-12-11 | 78,794,175 | -16,000 | 18.2563 | 431,600,000 | 2008-08-31 |
| 4165 | 2008-12-10 | 78,810,175 | -26,000 | 18.2600 | 431,600,000 | 2008-08-31 |
| 4166 | 2008-12-09 | 78,836,175 | 4,000 | 18.2660 | 431,600,000 | 2008-08-31 |
| 4167 | 2008-12-08 | 78,832,175 | 30,000 | 18.2651 | 431,600,000 | 2008-08-31 |
| 4168 | 2008-12-05 | 78,802,175 | 8,000 | 18.2581 | 431,600,000 | 2008-08-31 |
| 4169 | 2008-12-04 | 78,794,175 | -2,000 | 18.2563 | 431,600,000 | 2008-08-31 |
| 4170 | 2008-12-03 | 78,796,175 | 12,000 | 18.2568 | 431,600,000 | 2008-08-31 |
| 4171 | 2008-12-02 | 78,784,175 | 584,000 | 18.2540 | 431,600,000 | 2008-08-31 |
| 4172 | 2008-12-01 | 78,200,175 | -20,000 | 18.1187 | 431,600,000 | 2008-08-31 |
| 4173 | 2008-11-28 | 78,220,175 | -64,000 | 18.1233 | 431,600,000 | 2008-08-31 |
| 4174 | 2008-11-27 | 78,284,175 | -30,000 | 18.1381 | 431,600,000 | 2008-08-31 |
| 4175 | 2008-11-26 | 78,314,175 | 70,000 | 18.1451 | 431,600,000 | 2008-08-31 |
| 4176 | 2008-11-25 | 78,244,175 | -14,324,200 | 18.1289 | 431,600,000 | 2008-08-31 |
| 4177 | 2008-11-24 | 92,568,375 | 14,254,200 | 21.4477 | 431,600,000 | 2008-08-31 |
| 4178 | 2008-11-21 | 78,314,175 | 0 | 18.1451 | 431,600,000 | 2008-08-31 |
| 4179 | 2008-11-20 | 78,314,175 | 994,000 | 18.1451 | 431,600,000 | 2008-08-31 |
| 4180 | 2008-11-19 | 77,320,175 | 6,000 | 17.9148 | 431,600,000 | 2008-08-31 |
| 4181 | 2008-11-18 | 77,314,175 | 0 | 17.9134 | 431,600,000 | 2008-08-31 |
| 4182 | 2008-11-17 | 77,314,175 | 8,000 | 17.9134 | 431,600,000 | 2008-08-31 |
| 4183 | 2008-11-14 | 77,306,175 | -20,000 | 17.9115 | 431,600,000 | 2008-08-31 |
| 4184 | 2008-11-13 | 77,326,175 | 0 | 17.9162 | 431,600,000 | 2008-08-31 |
| 4185 | 2008-11-12 | 77,326,175 | -14,244,200 | 17.9162 | 431,600,000 | 2008-08-31 |
| 4186 | 2008-11-11 | 91,570,375 | 14,254,200 | 21.2165 | 431,600,000 | 2008-08-31 |
| 4187 | 2008-11-10 | 77,316,175 | 0 | 17.9138 | 431,600,000 | 2008-08-31 |
| 4188 | 2008-11-07 | 77,316,175 | 94,000 | 17.9138 | 431,600,000 | 2008-08-31 |
| 4189 | 2008-11-06 | 77,222,175 | 24,000 | 17.8921 | 431,600,000 | 2008-08-31 |
| 4190 | 2008-11-05 | 77,198,175 | -78,000 | 17.8865 | 431,600,000 | 2008-08-31 |
| 4191 | 2008-11-04 | 77,276,175 | 4,000 | 17.9046 | 431,600,000 | 2008-08-31 |
| 4192 | 2008-11-03 | 77,272,175 | -10,000 | 17.9037 | 431,600,000 | 2008-08-31 |
| 4193 | 2008-10-31 | 77,282,175 | 16,000 | 17.9060 | 431,600,000 | 2008-08-31 |
| 4194 | 2008-10-30 | 77,266,175 | 0 | 17.9023 | 431,600,000 | 2008-08-31 |
| 4195 | 2008-10-29 | 77,266,175 | 0 | 17.9023 | 431,600,000 | 2008-08-31 |
| 4196 | 2008-10-28 | 77,266,175 | 280,000 | 17.9023 | 431,600,000 | 2008-08-31 |
| 4197 | 2008-10-27 | 76,986,175 | 20,000 | 17.8374 | 431,600,000 | 2008-08-31 |
| 4198 | 2008-10-24 | 76,966,175 | 0 | 17.8328 | 431,600,000 | 2008-08-31 |
| 4199 | 2008-10-23 | 76,966,175 | 10,000 | 17.8328 | 431,600,000 | 2008-08-31 |
| 4200 | 2008-10-22 | 76,956,175 | 372,000 | 17.8304 | 431,600,000 | 2008-08-31 |
| 4201 | 2008-10-21 | 76,584,175 | 50,000 | 17.7442 | 431,600,000 | 2008-08-31 |
| 4202 | 2008-10-20 | 76,534,175 | 0 | 17.7327 | 431,600,000 | 2008-08-31 |
| 4203 | 2008-10-17 | 76,534,175 | 0 | 17.7327 | 431,600,000 | 2008-08-31 |
| 4204 | 2008-10-16 | 76,534,175 | -516,000 | 17.7327 | 431,600,000 | 2008-08-31 |
| 4205 | 2008-10-15 | 77,050,175 | -64,000 | 17.8522 | 431,600,000 | 2008-08-31 |
| 4206 | 2008-10-14 | 77,114,175 | 16,000 | 17.8670 | 431,600,000 | 2008-08-31 |
| 4207 | 2008-10-13 | 77,098,175 | -240,000 | 17.8633 | 431,600,000 | 2008-08-31 |
| 4208 | 2008-10-10 | 77,338,175 | 82,000 | 17.9189 | 431,600,000 | 2008-08-31 |
| 4209 | 2008-10-09 | 77,256,175 | -10,000 | 17.8999 | 431,600,000 | 2008-08-31 |
| 4210 | 2008-10-08 | 77,266,175 | 0 | 17.9023 | 431,600,000 | 2008-08-31 |
| 4211 | 2008-10-06 | 77,266,175 | -50,000 | 17.9023 | 431,600,000 | 2008-08-31 |
| 4212 | 2008-10-03 | 77,316,175 | -96,000 | 17.9138 | 431,600,000 | 2008-08-31 |
| 4213 | 2008-10-02 | 77,412,175 | -51,000 | 17.9361 | 431,600,000 | 2008-08-31 |
| 4214 | 2008-09-30 | 77,463,175 | 30,000 | 17.9479 | 431,600,000 | 2008-08-31 |
| 4215 | 2008-09-29 | 77,433,175 | 0 | 17.9410 | 431,600,000 | 2008-08-31 |
| 4216 | 2008-09-26 | 77,433,175 | 142,000 | 17.9410 | 431,600,000 | 2008-08-31 |
| 4217 | 2008-09-25 | 77,291,175 | 100,000 | 17.9081 | 431,600,000 | 2008-08-31 |
| 4218 | 2008-09-24 | 77,191,175 | 32,000 | 17.8849 | 431,600,000 | 2008-08-31 |
| 4219 | 2008-09-23 | 77,159,175 | -4,000 | 17.8775 | 431,600,000 | 2008-08-31 |
| 4220 | 2008-09-22 | 77,163,175 | -24,000 | 17.8784 | 431,600,000 | 2008-08-31 |
| 4221 | 2008-09-19 | 77,187,175 | -10,000 | 17.8840 | 431,600,000 | 2008-08-31 |
| 4222 | 2008-09-18 | 77,197,175 | -70,000 | 17.8863 | 431,600,000 | 2008-08-31 |
| 4223 | 2008-09-17 | 77,267,175 | 0 | 17.9025 | 431,600,000 | 2008-08-31 |
| 4224 | 2008-09-16 | 77,267,175 | 0 | 17.9025 | 431,600,000 | 2008-08-31 |
| 4225 | 2008-09-12 | 77,267,175 | 0 | 17.9025 | 431,600,000 | 2008-08-31 |
| 4226 | 2008-09-11 | 77,267,175 | -32,000 | 17.9025 | 431,600,000 | 2008-08-31 |
| 4227 | 2008-09-10 | 77,299,175 | 20,000 | 17.9099 | 431,600,000 | 2008-08-31 |
| 4228 | 2008-09-09 | 77,279,175 | 6,000 | 17.9053 | 431,600,000 | 2008-08-31 |
| 4229 | 2008-09-08 | 77,273,175 | -26,000 | 17.9039 | 431,600,000 | 2008-08-31 |
| 4230 | 2008-09-05 | 77,299,175 | -66,000 | 17.9099 | 431,600,000 | 2008-08-31 |
| 4231 | 2008-09-04 | 77,365,175 | 10,000 | 17.9252 | 431,600,000 | 2008-08-31 |
| 4232 | 2008-09-03 | 77,355,175 | 46,000 | 17.9229 | 431,600,000 | 2008-08-31 |
| 4233 | 2008-09-02 | 77,309,175 | -4,000 | 17.9122 | 431,600,000 | 2008-08-31 |
| 4234 | 2008-09-01 | 77,313,175 | -1,138,200 | 17.9132 | 431,600,000 | 2008-08-31 |
| 4235 | 2008-08-29 | 78,451,375 | -732,000 | 18.1769 | 431,600,000 | 2008-07-31 |
| 4236 | 2008-08-28 | 79,183,375 | -992,000 | 18.3465 | 431,600,000 | 2008-07-31 |
| 4237 | 2008-08-27 | 80,175,375 | -576,000 | 18.5763 | 431,600,000 | 2008-07-31 |
| 4238 | 2008-08-26 | 80,751,375 | -780,000 | 18.7098 | 431,600,000 | 2008-07-31 |
| 4239 | 2008-08-25 | 81,531,375 | -12,000 | 18.8905 | 431,600,000 | 2008-07-31 |
| 4240 | 2008-08-21 | 81,543,375 | -24,000 | 18.8933 | 431,600,000 | 2008-07-31 |
| 4241 | 2008-08-20 | 81,567,375 | 10,000 | 18.8988 | 431,600,000 | 2008-07-31 |
| 4242 | 2008-08-19 | 81,557,375 | -54,000 | 18.8965 | 431,600,000 | 2008-07-31 |
| 4243 | 2008-08-18 | 81,611,375 | 0 | 18.9090 | 431,600,000 | 2008-07-31 |
| 4244 | 2008-08-15 | 81,611,375 | 28,000 | 18.9090 | 431,600,000 | 2008-07-31 |
| 4245 | 2008-08-14 | 81,583,375 | -198,000 | 18.9025 | 431,600,000 | 2008-07-31 |
| 4246 | 2008-08-13 | 81,781,375 | 0 | 18.9484 | 431,600,000 | 2008-07-31 |
| 4247 | 2008-08-12 | 81,781,375 | -4,000 | 18.9484 | 431,600,000 | 2008-07-31 |
| 4248 | 2008-08-11 | 81,785,375 | 0 | 18.9493 | 431,600,000 | 2008-07-31 |
| 4249 | 2008-08-08 | 81,785,375 | 0 | 18.9493 | 431,600,000 | 2008-07-31 |
| 4250 | 2008-08-07 | 81,785,375 | 0 | 18.9493 | 431,600,000 | 2008-07-31 |
| 4251 | 2008-08-05 | 81,785,375 | 0 | 18.9493 | 431,600,000 | 2008-07-31 |
| 4252 | 2008-08-04 | 81,785,375 | -218,000 | 18.9493 | 431,600,000 | 2008-07-31 |
| 4253 | 2008-08-01 | 82,003,375 | 600,000 | 18.9999 | 431,600,000 | 2008-07-31 |
| 4254 | 2008-07-31 | 81,403,375 | -26,000 | 18.8608 | 431,600,000 | 2008-07-31 |
| 4255 | 2008-07-30 | 81,429,375 | -8,000 | 18.8669 | 431,600,000 | 2008-06-30 |
| 4256 | 2008-07-29 | 81,437,375 | -32,000 | 18.8687 | 431,600,000 | 2008-06-30 |
| 4257 | 2008-07-28 | 81,469,375 | 0 | 18.8761 | 431,600,000 | 2008-06-30 |
| 4258 | 2008-07-25 | 81,469,375 | 30,052,000 | 18.8761 | 431,600,000 | 2008-06-30 |
| 4259 | 2008-07-24 | 51,417,375 | 12,000 | 11.9132 | 431,600,000 | 2008-06-30 |
| 4260 | 2008-07-23 | 51,405,375 | 62,000 | 11.9104 | 431,600,000 | 2008-06-30 |
| 4261 | 2008-07-22 | 51,343,375 | -15,826,000 | 11.8961 | 431,600,000 | 2008-06-30 |
| 4262 | 2008-07-21 | 67,169,375 | -30,030,000 | 15.5629 | 431,600,000 | 2008-06-30 |
| 4263 | 2008-07-18 | 97,199,375 | 0 | 22.5207 | 431,600,000 | 2008-06-30 |
| 4264 | 2008-07-17 | 97,199,375 | 0 | 22.5207 | 431,600,000 | 2008-06-30 |
| 4265 | 2008-07-16 | 97,199,375 | -50,000 | 22.5207 | 431,600,000 | 2008-06-30 |
| 4266 | 2008-07-15 | 97,249,375 | 0 | 22.5323 | 431,600,000 | 2008-06-30 |
| 4267 | 2008-07-14 | 97,249,375 | -2,000 | 22.5323 | 431,600,000 | 2008-06-30 |
| 4268 | 2008-07-11 | 97,251,375 | -384,000 | 22.5328 | 431,600,000 | 2008-06-30 |
| 4269 | 2008-07-10 | 97,635,375 | 442,000 | 22.6217 | 431,600,000 | 2008-06-30 |
| 4270 | 2008-07-09 | 97,193,375 | 22,000 | 22.5193 | 431,600,000 | 2008-06-30 |
| 4271 | 2008-07-08 | 97,171,375 | 110,000 | 22.5142 | 431,600,000 | 2008-06-30 |
| 4272 | 2008-07-07 | 97,061,375 | 0 | 22.4887 | 431,600,000 | 2008-06-30 |
| 4273 | 2008-07-04 | 97,061,375 | 94,000 | 22.4887 | 431,600,000 | 2008-06-30 |
| 4274 | 2008-07-03 | 96,967,375 | -122,000 | 22.4670 | 431,600,000 | 2008-06-30 |
| 4275 | 2008-07-02 | 97,089,375 | 0 | 22.4952 | 431,600,000 | 2008-06-30 |
| 4276 | 2008-06-30 | 97,089,375 | 10,000 | 22.4952 | 431,600,000 | 2008-06-30 |
| 4277 | 2008-06-27 | 97,079,375 | 20,000 | 22.4929 | 431,600,000 | 2008-05-31 |
| 4278 | 2008-06-26 | 97,059,375 | 14,000 | 22.4883 | 431,600,000 | 2008-05-31 |
| 4279 | 2008-06-25 | 97,045,375 | 0 | 22.4850 | 431,600,000 | 2008-05-31 |
| 4280 | 2008-06-24 | 97,045,375 | 0 | 22.4850 | 431,600,000 | 2008-05-31 |
| 4281 | 2008-06-23 | 97,045,375 | 38,000 | 22.4850 | 431,600,000 | 2008-05-31 |
| 4282 | 2008-06-20 | 97,007,375 | 12,000 | 22.4762 | 431,600,000 | 2008-05-31 |
| 4283 | 2008-06-19 | 96,995,375 | 68,000 | 22.4734 | 431,600,000 | 2008-05-31 |
| 4284 | 2008-06-18 | 96,927,375 | 22,000 | 22.4577 | 431,600,000 | 2008-05-31 |
| 4285 | 2008-06-17 | 96,905,375 | 12,000 | 22.4526 | 431,600,000 | 2008-05-31 |
| 4286 | 2008-06-16 | 96,893,375 | 10,000 | 22.4498 | 431,600,000 | 2008-05-31 |
| 4287 | 2008-06-13 | 96,883,375 | 10,000 | 22.4475 | 431,600,000 | 2008-05-31 |
| 4288 | 2008-06-12 | 96,873,375 | 2,000 | 22.4452 | 431,600,000 | 2008-05-31 |
| 4289 | 2008-06-11 | 96,871,375 | -2,000 | 22.4447 | 431,600,000 | 2008-05-31 |
| 4290 | 2008-06-10 | 96,873,375 | 12,000 | 22.4452 | 431,600,000 | 2008-05-31 |
| 4291 | 2008-06-06 | 96,861,375 | 0 | 22.4424 | 431,600,000 | 2008-05-31 |
| 4292 | 2008-06-05 | 96,861,375 | -12,000 | 22.4424 | 431,600,000 | 2008-05-31 |
| 4293 | 2008-06-04 | 96,873,375 | 0 | 22.4452 | 431,600,000 | 2008-05-31 |
| 4294 | 2008-06-03 | 96,873,375 | -8,000 | 22.4452 | 431,600,000 | 2008-05-31 |
| 4295 | 2008-06-02 | 96,881,375 | 0 | 22.4470 | 431,600,000 | 2008-05-31 |
| 4296 | 2008-05-30 | 96,881,375 | 0 | 22.4470 | 431,600,000 | 2008-04-30 |
| 4297 | 2008-05-29 | 96,881,375 | -10,000 | 22.4470 | 431,600,000 | 2008-04-30 |
| 4298 | 2008-05-28 | 96,891,375 | 0 | 22.4493 | 431,600,000 | 2008-04-30 |
| 4299 | 2008-05-27 | 96,891,375 | 60,000 | 22.4493 | 431,600,000 | 2008-04-30 |
| 4300 | 2008-05-26 | 96,831,375 | 20,000 | 22.4354 | 431,600,000 | 2008-04-30 |
| 4301 | 2008-05-23 | 96,811,375 | 6,000 | 22.4308 | 431,600,000 | 2008-04-30 |
| 4302 | 2008-05-22 | 96,805,375 | 34,000 | 22.4294 | 431,600,000 | 2008-04-30 |
| 4303 | 2008-05-21 | 96,771,375 | 0 | 22.4215 | 431,600,000 | 2008-04-30 |
| 4304 | 2008-05-20 | 96,771,375 | 150,000 | 22.4215 | 431,600,000 | 2008-04-30 |
| 4305 | 2008-05-19 | 96,621,375 | 4,000 | 22.3868 | 431,600,000 | 2008-04-30 |
| 4306 | 2008-05-16 | 96,617,375 | 0 | 22.3859 | 431,600,000 | 2008-04-30 |
| 4307 | 2008-05-15 | 96,617,375 | 0 | 22.3859 | 431,600,000 | 2008-04-30 |
| 4308 | 2008-05-14 | 96,617,375 | -14,000 | 22.3859 | 431,600,000 | 2008-04-30 |
| 4309 | 2008-05-13 | 96,631,375 | 15,830,000 | 22.3891 | 431,600,000 | 2008-04-30 |
| 4310 | 2008-05-09 | 80,801,375 | -15,800,000 | 18.7214 | 431,600,000 | 2008-04-30 |
| 4311 | 2008-05-08 | 96,601,375 | 15,304,000 | 22.3822 | 431,600,000 | 2008-04-30 |
| 4312 | 2008-05-07 | 81,297,375 | 2,000 | 18.8363 | 431,600,000 | 2008-04-30 |
| 4313 | 2008-05-06 | 81,295,375 | -14,000 | 18.8358 | 431,600,000 | 2008-04-30 |
| 4314 | 2008-05-05 | 81,309,375 | 50,000 | 18.8391 | 431,600,000 | 2008-04-30 |
| 4315 | 2008-05-02 | 81,259,375 | 0 | 18.8275 | 431,600,000 | 2008-04-30 |
| 4316 | 2008-04-30 | 81,259,375 | 56,000 | 18.8275 | 431,600,000 | 2008-04-30 |
| 4317 | 2008-04-29 | 81,203,375 | -8,000 | 18.8145 | 431,600,000 | 2008-03-31 |
| 4318 | 2008-04-28 | 81,211,375 | -14,000 | 18.8164 | 431,600,000 | 2008-03-31 |
| 4319 | 2008-04-25 | 81,225,375 | -44,000 | 18.8196 | 431,600,000 | 2008-03-31 |
| 4320 | 2008-04-24 | 81,269,375 | -12,000 | 18.8298 | 431,600,000 | 2008-03-31 |
| 4321 | 2008-04-23 | 81,281,375 | -10,000 | 18.8326 | 431,600,000 | 2008-03-31 |
| 4322 | 2008-04-22 | 81,291,375 | 0 | 18.8349 | 431,600,000 | 2008-03-31 |
| 4323 | 2008-04-21 | 81,291,375 | -952,000 | 18.8349 | 431,600,000 | 2008-03-31 |
| 4324 | 2008-04-18 | 82,243,375 | -1,456,000 | 19.0555 | 431,600,000 | 2008-03-31 |
| 4325 | 2008-04-17 | 83,699,375 | 46,000 | 19.3928 | 431,600,000 | 2008-03-31 |
| 4326 | 2008-04-16 | 83,653,375 | -2,000 | 19.3822 | 431,600,000 | 2008-03-31 |
| 4327 | 2008-04-15 | 83,655,375 | 0 | 19.3826 | 431,600,000 | 2008-03-31 |
| 4328 | 2008-04-14 | 83,655,375 | 16,000 | 19.3826 | 431,600,000 | 2008-03-31 |
| 4329 | 2008-04-11 | 83,639,375 | -30,000 | 19.3789 | 431,600,000 | 2008-03-31 |
| 4330 | 2008-04-10 | 83,669,375 | -9,006,000 | 19.3859 | 431,600,000 | 2008-03-31 |
| 4331 | 2008-04-09 | 92,675,375 | -12,000 | 21.4725 | 431,600,000 | 2008-03-31 |
| 4332 | 2008-04-08 | 92,687,375 | 2,000 | 21.4753 | 431,600,000 | 2008-03-31 |
| 4333 | 2008-04-07 | 92,685,375 | 9,000,000 | 21.4748 | 431,600,000 | 2008-03-31 |
| 4334 | 2008-04-03 | 83,685,375 | 0 | 19.3896 | 431,600,000 | 2008-03-31 |
| 4335 | 2008-04-02 | 83,685,375 | 0 | 19.3896 | 431,600,000 | 2008-03-31 |
| 4336 | 2008-04-01 | 83,685,375 | 56,000 | 19.3896 | 431,600,000 | 2008-03-31 |
| 4337 | 2008-03-31 | 83,629,375 | -306,000 | 19.3766 | 431,600,000 | 2008-03-31 |
| 4338 | 2008-03-28 | 83,935,375 | 46,625 | 19.4475 | 431,600,000 | 2008-02-29 |
| 4339 | 2008-03-27 | 83,888,750 | -334,000 | 19.4367 | 431,600,000 | 2008-02-29 |
| 4340 | 2008-03-26 | 84,222,750 | -204,000 | 19.5141 | 431,600,000 | 2008-02-29 |
| 4341 | 2008-03-25 | 84,426,750 | -268,000 | 19.5613 | 431,600,000 | 2008-02-29 |
| 4342 | 2008-03-20 | 84,694,750 | 0 | 19.6234 | 431,600,000 | 2008-02-29 |
| 4343 | 2008-03-19 | 84,694,750 | -950,000 | 19.6234 | 431,600,000 | 2008-02-29 |
| 4344 | 2008-03-18 | 85,644,750 | -80,000 | 19.8435 | 431,600,000 | 2008-02-29 |
| 4345 | 2008-03-17 | 85,724,750 | -867,250 | 19.8621 | 431,600,000 | 2008-02-29 |
| 4346 | 2008-03-14 | 86,592,000 | -289,000 | 20.0630 | 431,600,000 | 2008-02-29 |
| 4347 | 2008-03-13 | 86,881,000 | -216,000 | 20.1300 | 431,600,000 | 2008-02-29 |
| 4348 | 2008-03-12 | 87,097,000 | -20,000 | 20.1800 | 431,600,000 | 2008-02-29 |
| 4349 | 2008-03-11 | 87,117,000 | 4,000 | 20.1847 | 431,600,000 | 2008-02-29 |
| 4350 | 2008-03-10 | 87,113,000 | 10,000 | 20.1837 | 431,600,000 | 2008-02-29 |
| 4351 | 2008-03-07 | 87,103,000 | 0 | 20.1814 | 431,600,000 | 2008-02-29 |
| 4352 | 2008-03-06 | 87,103,000 | 0 | 20.1814 | 431,600,000 | 2008-02-29 |
| 4353 | 2008-03-05 | 87,103,000 | -15,000 | 20.1814 | 431,600,000 | 2008-02-29 |
| 4354 | 2008-03-04 | 87,118,000 | 0 | 20.1849 | 431,600,000 | 2008-02-29 |
| 4355 | 2008-03-03 | 87,118,000 | 0 | 20.1849 | 431,600,000 | 2008-02-29 |
| 4356 | 2008-02-29 | 87,118,000 | 0 | 20.1849 | 431,600,000 | 2008-02-29 |
| 4357 | 2008-02-28 | 87,118,000 | 0 | 20.1849 | 431,600,000 | 2007-12-31 |
| 4358 | 2008-02-27 | 87,118,000 | 3,728,000 | 20.1849 | 431,600,000 | 2007-12-31 |
| 4359 | 2008-02-26 | 83,390,000 | 0 | 19.3211 | 431,600,000 | 2007-12-31 |
| 4360 | 2008-02-25 | 83,390,000 | -10,000 | 19.3211 | 431,600,000 | 2007-12-31 |
| 4361 | 2008-02-22 | 83,400,000 | 12,000 | 19.3234 | 431,600,000 | 2007-12-31 |
| 4362 | 2008-02-21 | 83,388,000 | 0 | 19.3207 | 431,600,000 | 2007-12-31 |
| 4363 | 2008-02-20 | 83,388,000 | -2,990,000 | 19.3207 | 431,600,000 | 2007-12-31 |
| 4364 | 2008-02-19 | 86,378,000 | 0 | 20.0134 | 431,600,000 | 2007-12-31 |
| 4365 | 2008-02-18 | 86,378,000 | -48,911,000 | 20.0134 | 431,600,000 | 2007-12-31 |
| 4366 | 2008-02-15 | 135,289,000 | 0 | 31.3459 | 431,600,000 | 2007-12-31 |
| 4367 | 2008-02-14 | 135,289,000 | 0 | 31.3459 | 431,600,000 | 2007-12-31 |
| 4368 | 2008-02-13 | 135,289,000 | 0 | 31.3459 | 431,600,000 | 2007-12-31 |
| 4369 | 2008-02-12 | 135,289,000 | 0 | 31.3459 | 431,600,000 | 2007-12-31 |
| 4370 | 2008-02-11 | 135,289,000 | 20,000 | 31.3459 | 431,600,000 | 2007-12-31 |
| 4371 | 2008-02-06 | 135,269,000 | 0 | 31.3413 | 431,600,000 | 2007-12-31 |
| 4372 | 2008-02-05 | 135,269,000 | 8,000 | 31.3413 | 431,600,000 | 2007-12-31 |
| 4373 | 2008-02-04 | 135,261,000 | 752,000 | 31.3394 | 431,600,000 | 2007-12-31 |
| 4374 | 2008-02-01 | 134,509,000 | -15,178,000 | 31.1652 | 431,600,000 | 2007-12-31 |
| 4375 | 2008-01-31 | 149,687,000 | 142,000 | 34.6819 | 431,600,000 | 2007-12-31 |
| 4376 | 2008-01-30 | 149,545,000 | 0 | 34.6490 | 431,600,000 | 2007-12-31 |
| 4377 | 2008-01-29 | 149,545,000 | 370,000 | 34.6490 | 431,600,000 | 2007-12-31 |
| 4378 | 2008-01-28 | 149,175,000 | -4,000 | 34.5633 | 431,600,000 | 2007-12-31 |
| 4379 | 2008-01-25 | 149,179,000 | 129,000 | 34.5642 | 431,600,000 | 2007-12-31 |
| 4380 | 2008-01-24 | 149,050,000 | 74,000 | 34.5343 | 431,600,000 | 2007-12-31 |
| 4381 | 2008-01-23 | 148,976,000 | 28,000 | 34.5171 | 431,600,000 | 2007-12-31 |
| 4382 | 2008-01-22 | 148,948,000 | 14,000 | 34.5107 | 431,600,000 | 2007-12-31 |
| 4383 | 2008-01-21 | 148,934,000 | -4,000 | 34.5074 | 431,600,000 | 2007-12-31 |
| 4384 | 2008-01-18 | 148,938,000 | 528,000 | 34.5083 | 431,600,000 | 2007-12-31 |
| 4385 | 2008-01-17 | 148,410,000 | 0 | 34.3860 | 431,600,000 | 2007-12-31 |
| 4386 | 2008-01-16 | 148,410,000 | 2,000 | 34.3860 | 431,600,000 | 2007-12-31 |
| 4387 | 2008-01-15 | 148,408,000 | 0 | 34.3855 | 431,600,000 | 2007-12-31 |
| 4388 | 2008-01-14 | 148,408,000 | 1,100,000 | 34.3855 | 431,600,000 | 2007-12-31 |
| 4389 | 2008-01-11 | 147,308,000 | -614,000 | 34.1307 | 431,600,000 | 2007-12-31 |
| 4390 | 2008-01-10 | 147,922,000 | 190,000 | 34.2729 | 431,600,000 | 2007-12-31 |
| 4391 | 2008-01-09 | 147,732,000 | 30,000 | 34.2289 | 431,600,000 | 2007-12-31 |
| 4392 | 2008-01-08 | 147,702,000 | 4,000 | 34.2220 | 431,600,000 | 2007-12-31 |
| 4393 | 2008-01-07 | 147,698,000 | 2,998,000 | 34.2210 | 431,600,000 | 2007-12-31 |
| 4394 | 2008-01-04 | 144,700,000 | 6,000 | 33.5264 | 431,600,000 | 2007-12-31 |
| 4395 | 2008-01-03 | 144,694,000 | 420,000 | 33.5250 | 431,600,000 | 2007-12-31 |
| 4396 | 2008-01-02 | 144,274,000 | -76,000 | 33.4277 | 431,600,000 | 2007-12-31 |
| 4397 | 2007-12-31 | 144,350,000 | 0 | 33.4453 | 431,600,000 | 2007-12-31 |
| 4398 | 2007-12-28 | 144,350,000 | 38,000 | 33.4453 | 431,600,000 | 2007-11-30 |
| 4399 | 2007-12-27 | 144,312,000 | 8,000 | 33.4365 | 431,600,000 | 2007-11-30 |
| 4400 | 2007-12-24 | 144,304,000 | 0 | 33.4347 | 431,600,000 | 2007-11-30 |
| 4401 | 2007-12-21 | 144,304,000 | 28,000 | 33.4347 | 431,600,000 | 2007-11-30 |
| 4402 | 2007-12-20 | 144,276,000 | 140,000 | 33.4282 | 431,600,000 | 2007-11-30 |
| 4403 | 2007-12-19 | 144,136,000 | 726,000 | 33.3957 | 431,600,000 | 2007-11-30 |
| 4404 | 2007-12-18 | 143,410,000 | -20,000 | 33.2275 | 431,600,000 | 2007-11-30 |
| 4405 | 2007-12-17 | 143,430,000 | 22,000 | 33.2322 | 431,600,000 | 2007-11-30 |
| 4406 | 2007-12-14 | 143,408,000 | 16,000 | 33.2271 | 431,600,000 | 2007-11-30 |
| 4407 | 2007-12-13 | 143,392,000 | 80,000 | 33.2234 | 431,600,000 | 2007-11-30 |
| 4408 | 2007-12-12 | 143,312,000 | 30,000 | 33.2048 | 431,600,000 | 2007-11-30 |
| 4409 | 2007-12-11 | 143,282,000 | 270,000 | 33.1979 | 431,600,000 | 2007-11-30 |
| 4410 | 2007-12-10 | 143,012,000 | 86,000 | 33.1353 | 431,600,000 | 2007-11-30 |
| 4411 | 2007-12-07 | 142,926,000 | 40,000 | 33.1154 | 431,600,000 | 2007-11-30 |
| 4412 | 2007-12-06 | 142,886,000 | 216,000 | 33.1061 | 431,600,000 | 2007-11-30 |
| 4413 | 2007-12-05 | 142,670,000 | 0 | 33.0561 | 431,600,000 | 2007-11-30 |
| 4414 | 2007-12-04 | 142,670,000 | 114,000 | 33.0561 | 431,600,000 | 2007-11-30 |
| 4415 | 2007-12-03 | 142,556,000 | 6,000 | 33.0297 | 431,600,000 | 2007-11-30 |
| 4416 | 2007-11-30 | 142,550,000 | 290,000 | 33.0283 | 431,600,000 | 2007-11-30 |
| 4417 | 2007-11-29 | 142,260,000 | 488,000 | 32.9611 | 431,600,000 | 2007-10-31 |
| 4418 | 2007-11-28 | 141,772,000 | 412,000 | 32.8480 | 431,600,000 | 2007-10-31 |
| 4419 | 2007-11-27 | 141,360,000 | 194,000 | 32.7525 | 431,600,000 | 2007-10-31 |
| 4420 | 2007-11-26 | 141,166,000 | 272,000 | 32.7076 | 431,600,000 | 2007-10-31 |
| 4421 | 2007-11-23 | 140,894,000 | 246,000 | 32.6446 | 431,600,000 | 2007-10-31 |
| 4422 | 2007-11-22 | 140,648,000 | 394,000 | 32.5876 | 431,600,000 | 2007-10-31 |
| 4423 | 2007-11-21 | 140,254,000 | 284,000 | 32.4963 | 431,600,000 | 2007-10-31 |
| 4424 | 2007-11-20 | 139,970,000 | -174,000 | 32.4305 | 431,600,000 | 2007-10-31 |
| 4425 | 2007-11-19 | 140,144,000 | -84,000 | 32.4708 | 431,600,000 | 2007-10-31 |
| 4426 | 2007-11-16 | 140,228,000 | 976,000 | 32.4903 | 431,600,000 | 2007-10-31 |
| 4427 | 2007-11-15 | 139,252,000 | 590,000 | 32.2641 | 431,600,000 | 2007-10-31 |
| 4428 | 2007-11-14 | 138,662,000 | 402,000 | 32.1274 | 431,600,000 | 2007-10-31 |
| 4429 | 2007-11-13 | 138,260,000 | 152,000 | 32.0343 | 431,600,000 | 2007-10-31 |
| 4430 | 2007-11-12 | 138,108,000 | 144,000 | 31.9991 | 431,600,000 | 2007-10-31 |
| 4431 | 2007-11-09 | 137,964,000 | 353,000 | 31.9657 | 431,600,000 | 2007-10-31 |
| 4432 | 2007-11-08 | 137,611,000 | 176,000 | 31.8839 | 431,600,000 | 2007-10-31 |
| 4433 | 2007-11-07 | 137,435,000 | 224,000 | 31.8431 | 431,600,000 | 2007-10-31 |
| 4434 | 2007-11-06 | 137,211,000 | -6,000 | 31.7912 | 431,600,000 | 2007-10-31 |
| 4435 | 2007-11-05 | 137,217,000 | -40,000 | 31.7926 | 431,600,000 | 2007-10-31 |
| 4436 | 2007-11-02 | 137,257,000 | -28,000 | 31.8019 | 431,600,000 | 2007-10-31 |
| 4437 | 2007-11-01 | 137,285,000 | 140,000 | 31.8084 | 431,600,000 | 2007-10-31 |
| 4438 | 2007-10-31 | 137,145,000 | 184,000 | 31.7759 | 431,600,000 | 2007-10-31 |
| 4439 | 2007-10-30 | 136,961,000 | 364,000 | 31.7333 | 431,600,000 | 2007-09-30 |
| 4440 | 2007-10-29 | 136,597,000 | 178,000 | 31.6490 | 431,600,000 | 2007-09-30 |
| 4441 | 2007-10-26 | 136,419,000 | -92,000 | 31.6077 | 431,600,000 | 2007-09-30 |
| 4442 | 2007-10-25 | 136,511,000 | -100,000 | 31.6291 | 431,600,000 | 2007-09-30 |
| 4443 | 2007-10-24 | 136,611,000 | 280,000 | 31.6522 | 431,600,000 | 2007-09-30 |
| 4444 | 2007-10-23 | 136,331,000 | 200,000 | 31.5873 | 431,600,000 | 2007-09-30 |
| 4445 | 2007-10-22 | 136,131,000 | -8,000 | 31.5410 | 431,600,000 | 2007-09-30 |
| 4446 | 2007-10-18 | 136,139,000 | 42,000 | 31.5429 | 431,600,000 | 2007-09-30 |
| 4447 | 2007-10-17 | 136,097,000 | 138,000 | 31.5331 | 431,600,000 | 2007-09-30 |
| 4448 | 2007-10-16 | 135,959,000 | 24,000 | 31.5012 | 431,600,000 | 2007-09-30 |
| 4449 | 2007-10-15 | 135,935,000 | 122,000 | 31.4956 | 431,600,000 | 2007-09-30 |
| 4450 | 2007-10-12 | 135,813,000 | 860,000 | 31.4673 | 431,600,000 | 2007-09-30 |
| 4451 | 2007-10-11 | 134,953,000 | 32,000 | 31.2681 | 431,600,000 | 2007-09-30 |
| 4452 | 2007-10-10 | 134,921,000 | 100,000 | 31.2607 | 431,600,000 | 2007-09-30 |
| 4453 | 2007-10-09 | 134,821,000 | 282,000 | 31.2375 | 431,600,000 | 2007-09-30 |
| 4454 | 2007-10-08 | 134,539,000 | 324,000 | 31.1722 | 431,600,000 | 2007-09-30 |
| 4455 | 2007-10-05 | 134,215,000 | 428,000 | 31.0971 | 431,600,000 | 2007-09-30 |
| 4456 | 2007-10-04 | 133,787,000 | 1,832,000 | 30.9979 | 431,600,000 | 2007-09-30 |
| 4457 | 2007-10-03 | 131,955,000 | 546,000 | 30.5734 | 431,600,000 | 2007-09-30 |
| 4458 | 2007-10-02 | 131,409,000 | 1,404,000 | 30.4469 | 431,600,000 | 2007-09-30 |
| 4459 | 2007-09-28 | 130,005,000 | 78,000 | 30.1216 | 431,600,000 | 2007-08-31 |
| 4460 | 2007-09-27 | 129,927,000 | 60,000 | 30.1036 | 431,600,000 | 2007-08-31 |
| 4461 | 2007-09-25 | 129,867,000 | 419,000 | 30.0897 | 431,600,000 | 2007-08-31 |
| 4462 | 2007-09-24 | 129,448,000 | 544,000 | 29.9926 | 431,600,000 | 2007-08-31 |
| 4463 | 2007-09-21 | 128,904,000 | 1,380,000 | 29.8665 | 431,600,000 | 2007-08-31 |
| 4464 | 2007-09-20 | 127,524,000 | 444,000 | 29.5468 | 431,600,000 | 2007-08-31 |
| 4465 | 2007-09-19 | 127,080,000 | 14,000 | 29.4439 | 431,600,000 | 2007-08-31 |
| 4466 | 2007-09-18 | 127,066,000 | -136,000 | 29.4407 | 431,600,000 | 2007-08-31 |
| 4467 | 2007-09-17 | 127,202,000 | -46,000 | 29.4722 | 431,600,000 | 2007-08-31 |
| 4468 | 2007-09-14 | 127,248,000 | -330,000 | 29.4829 | 431,600,000 | 2007-08-31 |
| 4469 | 2007-09-13 | 127,578,000 | -96,000 | 29.5593 | 431,600,000 | 2007-08-31 |
| 4470 | 2007-09-12 | 127,674,000 | 30,000 | 29.5816 | 431,600,000 | 2007-08-31 |
| 4471 | 2007-09-11 | 127,644,000 | 38,000 | 29.5746 | 431,600,000 | 2007-08-31 |
| 4472 | 2007-09-10 | 127,606,000 | 118,000 | 29.5658 | 431,600,000 | 2007-08-31 |
| 4473 | 2007-09-07 | 127,488,000 | -42,000 | 29.5385 | 431,600,000 | 2007-08-31 |
| 4474 | 2007-09-06 | 127,530,000 | 242,000 | 29.5482 | 431,600,000 | 2007-08-31 |
| 4475 | 2007-09-05 | 127,288,000 | 2,672,000 | 29.4921 | 431,600,000 | 2007-08-31 |
| 4476 | 2007-09-04 | 124,616,000 | -2,392,000 | 28.8730 | 431,600,000 | 2007-08-31 |
| 4477 | 2007-09-03 | 127,008,000 | -1,458,000 | 29.4272 | 431,600,000 | 2007-08-31 |
| 4478 | 2007-08-31 | 128,466,000 | -318,000 | 29.7651 | 431,600,000 | 2007-08-31 |
| 4479 | 2007-08-30 | 128,784,000 | -302,000 | 29.8387 | 431,600,000 | 2007-07-31 |
| 4480 | 2007-08-29 | 129,086,000 | -398,000 | 29.9087 | 431,600,000 | 2007-07-31 |
| 4481 | 2007-08-28 | 129,484,000 | -20,000 | 30.0009 | 431,600,000 | 2007-07-31 |
| 4482 | 2007-08-27 | 129,504,000 | 210,000 | 30.0056 | 431,600,000 | 2007-07-31 |
| 4483 | 2007-08-24 | 129,294,000 | -42,000 | 29.9569 | 431,600,000 | 2007-07-31 |
| 4484 | 2007-08-23 | 129,336,000 | -4,000 | 29.9666 | 431,600,000 | 2007-07-31 |
| 4485 | 2007-08-22 | 129,340,000 | 306,000 | 29.9676 | 431,600,000 | 2007-07-31 |
| 4486 | 2007-08-21 | 129,034,000 | 12,000 | 29.8967 | 431,600,000 | 2007-07-31 |
| 4487 | 2007-08-20 | 129,022,000 | -140,000 | 29.8939 | 431,600,000 | 2007-07-31 |
| 4488 | 2007-08-17 | 129,162,000 | -78,000 | 29.9263 | 431,600,000 | 2007-07-31 |
| 4489 | 2007-08-16 | 129,240,000 | -16,000 | 29.9444 | 431,600,000 | 2007-07-31 |
| 4490 | 2007-08-15 | 129,256,000 | 592,000 | 29.9481 | 431,600,000 | 2007-07-31 |
| 4491 | 2007-08-14 | 128,664,000 | 16,000 | 29.8109 | 431,600,000 | 2007-07-31 |
| 4492 | 2007-08-13 | 128,648,000 | -2,386,000 | 29.8072 | 431,600,000 | 2007-07-31 |
| 4493 | 2007-08-10 | 131,034,000 | -4,000 | 30.3601 | 431,600,000 | 2007-07-31 |
| 4494 | 2007-08-09 | 131,038,000 | 192,000 | 30.3610 | 431,600,000 | 2007-07-31 |
| 4495 | 2007-08-08 | 130,846,000 | -50,000 | 30.3165 | 431,600,000 | 2007-07-31 |
| 4496 | 2007-08-07 | 130,896,000 | 18,000 | 30.3281 | 431,600,000 | 2007-07-31 |
| 4497 | 2007-08-06 | 130,878,000 | 84,000 | 30.3239 | 431,600,000 | 2007-07-31 |
| 4498 | 2007-08-03 | 130,794,000 | 74,000 | 30.3044 | 431,600,000 | 2007-07-31 |
| 4499 | 2007-08-02 | 130,720,000 | 158,000 | 30.2873 | 431,600,000 | 2007-07-31 |
| 4500 | 2007-08-01 | 130,562,000 | -14,000 | 30.2507 | 431,600,000 | 2007-07-31 |
| 4501 | 2007-07-31 | 130,576,000 | 54,000 | 30.2539 | 431,600,000 | 2007-07-31 |
| 4502 | 2007-07-30 | 130,522,000 | 342,000 | 30.2414 | 431,600,000 | 2007-06-30 |
| 4503 | 2007-07-27 | 130,180,000 | 200,000 | 30.1622 | 431,600,000 | 2007-06-30 |
| 4504 | 2007-07-26 | 129,980,000 | 692,000 | 30.1158 | 431,600,000 | 2007-06-30 |
| 4505 | 2007-07-25 | 129,288,000 | -158,000 | 29.9555 | 431,600,000 | 2007-06-30 |
| 4506 | 2007-07-24 | 129,446,000 | 690,000 | 29.9921 | 431,600,000 | 2007-06-30 |
| 4507 | 2007-07-23 | 128,756,000 | 84,000 | 29.8323 | 431,600,000 | 2007-06-30 |
| 4508 | 2007-07-20 | 128,672,000 | 244,000 | 29.8128 | 431,600,000 | 2007-06-30 |
| 4509 | 2007-07-19 | 128,428,000 | 20,000 | 29.7563 | 431,600,000 | 2007-06-30 |
| 4510 | 2007-07-18 | 128,408,000 | 256,000 | 29.7516 | 431,600,000 | 2007-06-30 |
| 4511 | 2007-07-17 | 128,152,000 | -174,000 | 29.6923 | 431,600,000 | 2007-06-30 |
| 4512 | 2007-07-16 | 128,326,000 | -100,000 | 29.7326 | 431,600,000 | 2007-06-30 |
| 4513 | 2007-07-13 | 128,426,000 | 148,000 | 29.7558 | 431,600,000 | 2007-06-30 |
| 4514 | 2007-07-12 | 128,278,000 | 10,000 | 29.7215 | 431,600,000 | 2007-06-30 |
| 4515 | 2007-07-11 | 128,268,000 | 78,000 | 29.7192 | 431,600,000 | 2007-06-30 |
| 4516 | 2007-07-10 | 128,190,000 | 220,000 | 29.7011 | 431,600,000 | 2007-06-30 |
| 4517 | 2007-07-09 | 127,970,000 | -84,000 | 29.6501 | 431,600,000 | 2007-06-30 |
| 4518 | 2007-07-06 | 128,054,000 | -406,000 | 29.6696 | 431,600,000 | 2007-06-30 |
| 4519 | 2007-07-05 | 128,460,000 | -188,000 | 29.7637 | 431,600,000 | 2007-06-30 |
| 4520 | 2007-07-04 | 128,648,000 | 596,000 | 29.8072 | 431,600,000 | 2007-06-30 |
| 4521 | 2007-07-03 | 128,052,000 | -50,000 | 29.6691 | 431,600,000 | 2007-06-30 |
| 4522 | 2007-06-29 | 128,102,000 | -50,000 | 29.6807 | 431,600,000 | 2007-04-30 |
| 4523 | 2007-06-28 | 128,152,000 | 338,000 | 29.6923 | 431,600,000 | 2007-04-30 |
| 4524 | 2007-06-27 | 127,814,000 | 58,000 | 29.6140 | 431,600,000 | 2007-04-30 |
| 4525 | 2007-06-26 | 127,756,000 | 29.6006 | 431,600,000 | 2007-04-30 |
Copyright & disclaimer, Privacy policy