MAN KING HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02193 | 2015-07-03 |
Holdings of broker particpants
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2026-02-12 | 88,894,000 | 104,000 | 21.1857 | 419,594,000 | 2026-01-31 |
| 2 | 2026-02-11 | 88,790,000 | 0 | 21.1609 | 419,594,000 | 2026-01-31 |
| 3 | 2026-02-10 | 88,790,000 | 0 | 21.1609 | 419,594,000 | 2026-01-31 |
| 4 | 2026-02-09 | 88,790,000 | 0 | 21.1609 | 419,594,000 | 2026-01-31 |
| 5 | 2026-02-06 | 88,790,000 | 0 | 21.1609 | 419,594,000 | 2026-01-31 |
| 6 | 2026-02-05 | 88,790,000 | 0 | 21.1609 | 419,594,000 | 2026-01-31 |
| 7 | 2026-02-04 | 88,790,000 | 0 | 21.1609 | 419,594,000 | 2026-01-31 |
| 8 | 2026-02-03 | 88,790,000 | 4,000 | 21.1609 | 419,594,000 | 2026-01-31 |
| 9 | 2026-02-02 | 88,786,000 | 0 | 21.1600 | 419,594,000 | 2026-01-31 |
| 10 | 2026-01-30 | 88,786,000 | 0 | 21.1600 | 419,594,000 | 2025-12-31 |
| 11 | 2026-01-29 | 88,786,000 | 0 | 21.1600 | 419,594,000 | 2025-12-31 |
| 12 | 2026-01-28 | 88,786,000 | 0 | 21.1600 | 419,594,000 | 2025-12-31 |
| 13 | 2026-01-27 | 88,786,000 | 0 | 21.1600 | 419,594,000 | 2025-12-31 |
| 14 | 2026-01-26 | 88,786,000 | 0 | 21.1600 | 419,594,000 | 2025-12-31 |
| 15 | 2026-01-23 | 88,786,000 | 0 | 21.1600 | 419,594,000 | 2025-12-31 |
| 16 | 2026-01-22 | 88,786,000 | 0 | 21.1600 | 419,594,000 | 2025-12-31 |
| 17 | 2026-01-21 | 88,786,000 | 0 | 21.1600 | 419,594,000 | 2025-12-31 |
| 18 | 2026-01-20 | 88,786,000 | 0 | 21.1600 | 419,594,000 | 2025-12-31 |
| 19 | 2026-01-19 | 88,786,000 | 0 | 21.1600 | 419,594,000 | 2025-12-31 |
| 20 | 2026-01-16 | 88,786,000 | 24,000 | 21.1600 | 419,594,000 | 2025-12-31 |
| 21 | 2026-01-15 | 88,762,000 | 0 | 21.1543 | 419,594,000 | 2025-12-31 |
| 22 | 2026-01-14 | 88,762,000 | 16,000 | 21.1543 | 419,594,000 | 2025-12-31 |
| 23 | 2026-01-13 | 88,746,000 | 0 | 21.1504 | 419,594,000 | 2025-12-31 |
| 24 | 2026-01-12 | 88,746,000 | 0 | 21.1504 | 419,594,000 | 2025-12-31 |
| 25 | 2026-01-09 | 88,746,000 | 0 | 21.1504 | 419,594,000 | 2025-12-31 |
| 26 | 2026-01-08 | 88,746,000 | 0 | 21.1504 | 419,594,000 | 2025-12-31 |
| 27 | 2026-01-07 | 88,746,000 | 0 | 21.1504 | 419,594,000 | 2025-12-31 |
| 28 | 2026-01-06 | 88,746,000 | 0 | 21.1504 | 419,594,000 | 2025-12-31 |
| 29 | 2026-01-05 | 88,746,000 | 0 | 21.1504 | 419,594,000 | 2025-12-31 |
| 30 | 2026-01-02 | 88,746,000 | 0 | 21.1504 | 419,594,000 | 2025-12-31 |
| 31 | 2025-12-31 | 88,746,000 | 0 | 21.1504 | 419,594,000 | 2025-12-31 |
| 32 | 2025-12-30 | 88,746,000 | 0 | 21.1504 | 419,594,000 | 2025-11-30 |
| 33 | 2025-12-29 | 88,746,000 | -4,000 | 21.1504 | 419,594,000 | 2025-11-30 |
| 34 | 2025-12-24 | 88,750,000 | 0 | 21.1514 | 419,594,000 | 2025-11-30 |
| 35 | 2025-12-23 | 88,750,000 | 0 | 21.1514 | 419,594,000 | 2025-11-30 |
| 36 | 2025-12-22 | 88,750,000 | 0 | 21.1514 | 419,594,000 | 2025-11-30 |
| 37 | 2025-12-19 | 88,750,000 | 200,000 | 21.1514 | 419,594,000 | 2025-11-30 |
| 38 | 2025-12-18 | 88,550,000 | 0 | 21.1037 | 419,594,000 | 2025-11-30 |
| 39 | 2025-12-17 | 88,550,000 | 0 | 21.1037 | 419,594,000 | 2025-11-30 |
| 40 | 2025-12-16 | 88,550,000 | 0 | 21.1037 | 419,594,000 | 2025-11-30 |
| 41 | 2025-12-15 | 88,550,000 | 0 | 21.1037 | 419,594,000 | 2025-11-30 |
| 42 | 2025-12-12 | 88,550,000 | 220,000 | 21.1037 | 419,594,000 | 2025-11-30 |
| 43 | 2025-12-11 | 88,330,000 | 0 | 21.0513 | 419,594,000 | 2025-11-30 |
| 44 | 2025-12-10 | 88,330,000 | 204,000 | 21.0513 | 419,594,000 | 2025-11-30 |
| 45 | 2025-12-09 | 88,126,000 | 0 | 21.0027 | 419,594,000 | 2025-11-30 |
| 46 | 2025-12-08 | 88,126,000 | 0 | 21.0027 | 419,594,000 | 2025-11-30 |
| 47 | 2025-12-05 | 88,126,000 | -88,000 | 21.0027 | 419,594,000 | 2025-11-30 |
| 48 | 2025-12-04 | 88,214,000 | 0 | 21.0237 | 419,594,000 | 2025-11-30 |
| 49 | 2025-12-03 | 88,214,000 | 0 | 21.0237 | 419,594,000 | 2025-11-30 |
| 50 | 2025-12-02 | 88,214,000 | 0 | 21.0237 | 419,594,000 | 2025-11-30 |
| 51 | 2025-12-01 | 88,214,000 | 0 | 21.0237 | 419,594,000 | 2025-11-30 |
| 52 | 2025-11-28 | 88,214,000 | 0 | 21.0237 | 419,594,000 | 2025-10-31 |
| 53 | 2025-11-27 | 88,214,000 | 72,000 | 21.0237 | 419,594,000 | 2025-10-31 |
| 54 | 2025-11-26 | 88,142,000 | 0 | 21.0065 | 419,594,000 | 2025-10-31 |
| 55 | 2025-11-25 | 88,142,000 | 4,000 | 21.0065 | 419,594,000 | 2025-10-31 |
| 56 | 2025-11-24 | 88,138,000 | 0 | 21.0055 | 419,594,000 | 2025-10-31 |
| 57 | 2025-11-21 | 88,138,000 | 0 | 21.0055 | 419,594,000 | 2025-10-31 |
| 58 | 2025-11-20 | 88,138,000 | 0 | 21.0055 | 419,594,000 | 2025-10-31 |
| 59 | 2025-11-19 | 88,138,000 | 0 | 21.0055 | 419,594,000 | 2025-10-31 |
| 60 | 2025-11-18 | 88,138,000 | 0 | 21.0055 | 419,594,000 | 2025-10-31 |
| 61 | 2025-11-17 | 88,138,000 | 0 | 21.0055 | 419,594,000 | 2025-10-31 |
| 62 | 2025-11-14 | 88,138,000 | 196,000 | 21.0055 | 419,594,000 | 2025-10-31 |
| 63 | 2025-11-13 | 87,942,000 | 0 | 20.9588 | 419,594,000 | 2025-10-31 |
| 64 | 2025-11-12 | 87,942,000 | 0 | 20.9588 | 419,594,000 | 2025-10-31 |
| 65 | 2025-11-11 | 87,942,000 | 0 | 20.9588 | 419,594,000 | 2025-10-31 |
| 66 | 2025-11-10 | 87,942,000 | 0 | 20.9588 | 419,594,000 | 2025-10-31 |
| 67 | 2025-11-07 | 87,942,000 | 0 | 20.9588 | 419,594,000 | 2025-10-31 |
| 68 | 2025-11-06 | 87,942,000 | 0 | 20.9588 | 419,594,000 | 2025-10-31 |
| 69 | 2025-11-05 | 87,942,000 | 0 | 20.9588 | 419,594,000 | 2025-10-31 |
| 70 | 2025-11-04 | 87,942,000 | 0 | 20.9588 | 419,594,000 | 2025-10-31 |
| 71 | 2025-11-03 | 87,942,000 | 0 | 20.9588 | 419,594,000 | 2025-10-31 |
| 72 | 2025-10-31 | 87,942,000 | 0 | 20.9588 | 419,594,000 | 2025-10-31 |
| 73 | 2025-10-30 | 87,942,000 | 0 | 20.9588 | 419,594,000 | 2025-09-30 |
| 74 | 2025-10-28 | 87,942,000 | 4,000 | 20.9588 | 419,594,000 | 2025-09-30 |
| 75 | 2025-10-27 | 87,938,000 | 0 | 20.9579 | 419,594,000 | 2025-09-30 |
| 76 | 2025-10-24 | 87,938,000 | 0 | 20.9579 | 419,594,000 | 2025-09-30 |
| 77 | 2025-10-23 | 87,938,000 | 0 | 20.9579 | 419,594,000 | 2025-09-30 |
| 78 | 2025-10-22 | 87,938,000 | 0 | 20.9579 | 419,594,000 | 2025-09-30 |
| 79 | 2025-10-21 | 87,938,000 | 0 | 20.9579 | 419,594,000 | 2025-09-30 |
| 80 | 2025-10-20 | 87,938,000 | 0 | 20.9579 | 419,594,000 | 2025-09-30 |
| 81 | 2025-10-17 | 87,938,000 | 0 | 20.9579 | 419,594,000 | 2025-09-30 |
| 82 | 2025-10-16 | 87,938,000 | 92,000 | 20.9579 | 419,594,000 | 2025-09-30 |
| 83 | 2025-10-15 | 87,846,000 | 12,000 | 20.9360 | 419,594,000 | 2025-09-30 |
| 84 | 2025-10-14 | 87,834,000 | 0 | 20.9331 | 419,594,000 | 2025-09-30 |
| 85 | 2025-10-13 | 87,834,000 | 0 | 20.9331 | 419,594,000 | 2025-09-30 |
| 86 | 2025-10-10 | 87,834,000 | 0 | 20.9331 | 419,594,000 | 2025-09-30 |
| 87 | 2025-10-09 | 87,834,000 | 8,000 | 20.9331 | 419,594,000 | 2025-09-30 |
| 88 | 2025-10-08 | 87,826,000 | 0 | 20.9312 | 419,594,000 | 2025-09-30 |
| 89 | 2025-10-06 | 87,826,000 | 0 | 20.9312 | 419,594,000 | 2025-09-30 |
| 90 | 2025-10-03 | 87,826,000 | 0 | 20.9312 | 419,594,000 | 2025-09-30 |
| 91 | 2025-10-02 | 87,826,000 | 0 | 20.9312 | 419,594,000 | 2025-09-30 |
| 92 | 2025-09-30 | 87,826,000 | 0 | 20.9312 | 419,594,000 | 2025-09-30 |
| 93 | 2025-09-29 | 87,826,000 | 0 | 20.9312 | 419,594,000 | 2025-08-31 |
| 94 | 2025-09-26 | 87,826,000 | 0 | 20.9312 | 419,594,000 | 2025-08-31 |
| 95 | 2025-09-25 | 87,826,000 | 0 | 20.9312 | 419,594,000 | 2025-08-31 |
| 96 | 2025-09-24 | 87,826,000 | 60,000 | 20.9312 | 419,594,000 | 2025-08-31 |
| 97 | 2025-09-23 | 87,766,000 | 0 | 20.9169 | 419,594,000 | 2025-08-31 |
| 98 | 2025-09-22 | 87,766,000 | 40,000 | 20.9169 | 419,594,000 | 2025-08-31 |
| 99 | 2025-09-19 | 87,726,000 | 0 | 20.9074 | 419,594,000 | 2025-08-31 |
| 100 | 2025-09-18 | 87,726,000 | 0 | 20.9074 | 419,594,000 | 2025-08-31 |
| 101 | 2025-09-17 | 87,726,000 | 16,000 | 20.9074 | 419,594,000 | 2025-08-31 |
| 102 | 2025-09-16 | 87,710,000 | 0 | 20.9035 | 419,594,000 | 2025-08-31 |
| 103 | 2025-09-15 | 87,710,000 | 4,000 | 20.9035 | 419,594,000 | 2025-08-31 |
| 104 | 2025-09-12 | 87,706,000 | 8,000 | 20.9026 | 419,594,000 | 2025-08-31 |
| 105 | 2025-09-11 | 87,698,000 | 200,000 | 20.9007 | 419,594,000 | 2025-08-31 |
| 106 | 2025-09-10 | 87,498,000 | 20,000 | 20.8530 | 419,594,000 | 2025-08-31 |
| 107 | 2025-09-09 | 87,478,000 | 0 | 20.8482 | 419,594,000 | 2025-08-31 |
| 108 | 2025-09-08 | 87,478,000 | 0 | 20.8482 | 419,594,000 | 2025-08-31 |
| 109 | 2025-09-05 | 87,478,000 | 0 | 20.8482 | 419,594,000 | 2025-08-31 |
| 110 | 2025-09-04 | 87,478,000 | 0 | 20.8482 | 419,594,000 | 2025-08-31 |
| 111 | 2025-09-03 | 87,478,000 | 0 | 20.8482 | 419,594,000 | 2025-08-31 |
| 112 | 2025-09-02 | 87,478,000 | 0 | 20.8482 | 419,594,000 | 2025-08-31 |
| 113 | 2025-09-01 | 87,478,000 | 16,000 | 20.8482 | 419,594,000 | 2025-08-31 |
| 114 | 2025-08-29 | 87,462,000 | 4,000 | 20.8444 | 419,594,000 | 2025-07-31 |
| 115 | 2025-08-28 | 87,458,000 | 0 | 20.8435 | 419,594,000 | 2025-07-31 |
| 116 | 2025-08-27 | 87,458,000 | 0 | 20.8435 | 419,594,000 | 2025-07-31 |
| 117 | 2025-08-26 | 87,458,000 | 0 | 20.8435 | 419,594,000 | 2025-07-31 |
| 118 | 2025-08-25 | 87,458,000 | 4,000 | 20.8435 | 419,594,000 | 2025-07-31 |
| 119 | 2025-08-22 | 87,454,000 | 40,000 | 20.8425 | 419,594,000 | 2025-07-31 |
| 120 | 2025-08-21 | 87,414,000 | 0 | 20.8330 | 419,594,000 | 2025-07-31 |
| 121 | 2025-08-20 | 87,414,000 | 0 | 20.8330 | 419,594,000 | 2025-07-31 |
| 122 | 2025-08-19 | 87,414,000 | 0 | 20.8330 | 419,594,000 | 2025-07-31 |
| 123 | 2025-08-18 | 87,414,000 | 0 | 20.8330 | 419,594,000 | 2025-07-31 |
| 124 | 2025-08-15 | 87,414,000 | 340,000 | 20.8330 | 419,594,000 | 2025-07-31 |
| 125 | 2025-08-14 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-07-31 |
| 126 | 2025-08-13 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-07-31 |
| 127 | 2025-08-12 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-07-31 |
| 128 | 2025-08-11 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-07-31 |
| 129 | 2025-08-08 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-07-31 |
| 130 | 2025-08-07 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-07-31 |
| 131 | 2025-08-06 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-07-31 |
| 132 | 2025-08-05 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-07-31 |
| 133 | 2025-08-04 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-07-31 |
| 134 | 2025-08-01 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-07-31 |
| 135 | 2025-07-31 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-07-31 |
| 136 | 2025-07-30 | 87,074,000 | 0 | 20.7520 | 419,594,000 | 2025-06-30 |
| 137 | 2025-07-29 | 87,074,000 | 68,000 | 20.7520 | 419,594,000 | 2025-06-30 |
| 138 | 2025-07-28 | 87,006,000 | 8,000 | 20.7358 | 419,594,000 | 2025-06-30 |
| 139 | 2025-07-25 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 140 | 2025-07-24 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 141 | 2025-07-23 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 142 | 2025-07-22 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 143 | 2025-07-21 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 144 | 2025-07-18 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 145 | 2025-07-17 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 146 | 2025-07-16 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 147 | 2025-07-15 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 148 | 2025-07-14 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 149 | 2025-07-11 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 150 | 2025-07-10 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 151 | 2025-07-09 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 152 | 2025-07-08 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 153 | 2025-07-07 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 154 | 2025-07-04 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 155 | 2025-07-03 | 86,998,000 | 0 | 20.7339 | 419,594,000 | 2025-06-30 |
| 156 | 2025-07-02 | 86,998,000 | 472,000 | 20.7339 | 419,594,000 | 2025-06-30 |
| 157 | 2025-06-30 | 86,526,000 | 60,000 | 20.6214 | 419,594,000 | 2025-06-30 |
| 158 | 2025-06-27 | 86,466,000 | 0 | 20.6071 | 419,594,000 | 2025-05-31 |
| 159 | 2025-06-26 | 86,466,000 | 0 | 20.6071 | 419,594,000 | 2025-05-31 |
| 160 | 2025-06-25 | 86,466,000 | 0 | 20.6071 | 419,594,000 | 2025-05-31 |
| 161 | 2025-06-24 | 86,466,000 | 0 | 20.6071 | 419,594,000 | 2025-05-31 |
| 162 | 2025-06-23 | 86,466,000 | 0 | 20.6071 | 419,594,000 | 2025-05-31 |
| 163 | 2025-06-20 | 86,466,000 | 12,000 | 20.6071 | 419,594,000 | 2025-05-31 |
| 164 | 2025-06-19 | 86,454,000 | 0 | 20.6042 | 419,594,000 | 2025-05-31 |
| 165 | 2025-06-18 | 86,454,000 | 0 | 20.6042 | 419,594,000 | 2025-05-31 |
| 166 | 2025-06-17 | 86,454,000 | 0 | 20.6042 | 419,594,000 | 2025-05-31 |
| 167 | 2025-06-16 | 86,454,000 | 0 | 20.6042 | 419,594,000 | 2025-05-31 |
| 168 | 2025-06-13 | 86,454,000 | 0 | 20.6042 | 419,594,000 | 2025-05-31 |
| 169 | 2025-06-12 | 86,454,000 | 0 | 20.6042 | 419,594,000 | 2025-05-31 |
| 170 | 2025-06-11 | 86,454,000 | -192,000 | 20.6042 | 419,594,000 | 2025-05-31 |
| 171 | 2025-06-10 | 86,646,000 | 0 | 20.6500 | 419,594,000 | 2025-05-31 |
| 172 | 2025-06-09 | 86,646,000 | -100,000 | 20.6500 | 419,594,000 | 2025-05-31 |
| 173 | 2025-06-06 | 86,746,000 | 0 | 20.6738 | 419,594,000 | 2025-05-31 |
| 174 | 2025-06-05 | 86,746,000 | -16,000 | 20.6738 | 419,594,000 | 2025-05-31 |
| 175 | 2025-06-04 | 86,762,000 | 0 | 20.6776 | 419,594,000 | 2025-05-31 |
| 176 | 2025-06-03 | 86,762,000 | 0 | 20.6776 | 419,594,000 | 2025-05-31 |
| 177 | 2025-06-02 | 86,762,000 | 0 | 20.6776 | 419,594,000 | 2025-05-31 |
| 178 | 2025-05-30 | 86,762,000 | -148,000 | 20.6776 | 419,594,000 | 2025-04-30 |
| 179 | 2025-05-29 | 86,910,000 | 0 | 20.7129 | 419,594,000 | 2025-04-30 |
| 180 | 2025-05-28 | 86,910,000 | 0 | 20.7129 | 419,594,000 | 2025-04-30 |
| 181 | 2025-05-27 | 86,910,000 | 0 | 20.7129 | 419,594,000 | 2025-04-30 |
| 182 | 2025-05-26 | 86,910,000 | 60,000 | 20.7129 | 419,594,000 | 2025-04-30 |
| 183 | 2025-05-23 | 86,850,000 | 20,000 | 20.6986 | 419,594,000 | 2025-04-30 |
| 184 | 2025-05-22 | 86,830,000 | 0 | 20.6938 | 419,594,000 | 2025-04-30 |
| 185 | 2025-05-21 | 86,830,000 | 0 | 20.6938 | 419,594,000 | 2025-04-30 |
| 186 | 2025-05-20 | 86,830,000 | 0 | 20.6938 | 419,594,000 | 2025-04-30 |
| 187 | 2025-05-19 | 86,830,000 | 0 | 20.6938 | 419,594,000 | 2025-04-30 |
| 188 | 2025-05-16 | 86,830,000 | 0 | 20.6938 | 419,594,000 | 2025-04-30 |
| 189 | 2025-05-15 | 86,830,000 | -92,000 | 20.6938 | 419,594,000 | 2025-04-30 |
| 190 | 2025-05-14 | 86,922,000 | 0 | 20.7157 | 419,594,000 | 2025-04-30 |
| 191 | 2025-05-13 | 86,922,000 | -132,000 | 20.7157 | 419,594,000 | 2025-04-30 |
| 192 | 2025-05-12 | 87,054,000 | 0 | 20.7472 | 419,594,000 | 2025-04-30 |
| 193 | 2025-05-09 | 87,054,000 | 0 | 20.7472 | 419,594,000 | 2025-04-30 |
| 194 | 2025-05-08 | 87,054,000 | 0 | 20.7472 | 419,594,000 | 2025-04-30 |
| 195 | 2025-05-07 | 87,054,000 | 0 | 20.7472 | 419,594,000 | 2025-04-30 |
| 196 | 2025-05-06 | 87,054,000 | 0 | 20.7472 | 419,594,000 | 2025-04-30 |
| 197 | 2025-05-02 | 87,054,000 | 0 | 20.7472 | 419,594,000 | 2025-04-30 |
| 198 | 2025-04-30 | 87,054,000 | 40,000 | 20.7472 | 419,594,000 | 2025-04-30 |
| 199 | 2025-04-29 | 87,014,000 | 0 | 20.7377 | 419,594,000 | 2025-03-31 |
| 200 | 2025-04-28 | 87,014,000 | 0 | 20.7377 | 419,594,000 | 2025-03-31 |
| 201 | 2025-04-25 | 87,014,000 | 0 | 20.7377 | 419,594,000 | 2025-03-31 |
| 202 | 2025-04-24 | 87,014,000 | 0 | 20.7377 | 419,594,000 | 2025-03-31 |
| 203 | 2025-04-23 | 87,014,000 | 0 | 20.7377 | 419,594,000 | 2025-03-31 |
| 204 | 2025-04-22 | 87,014,000 | 0 | 20.7377 | 419,594,000 | 2025-03-31 |
| 205 | 2025-04-17 | 87,014,000 | 0 | 20.7377 | 419,594,000 | 2025-03-31 |
| 206 | 2025-04-16 | 87,014,000 | 0 | 20.7377 | 419,594,000 | 2025-03-31 |
| 207 | 2025-04-15 | 87,014,000 | 0 | 20.7377 | 419,594,000 | 2025-03-31 |
| 208 | 2025-04-14 | 87,014,000 | 0 | 20.7377 | 419,594,000 | 2025-03-31 |
| 209 | 2025-04-11 | 87,014,000 | 20,000 | 20.7377 | 419,594,000 | 2025-03-31 |
| 210 | 2025-04-10 | 86,994,000 | 0 | 20.7329 | 419,594,000 | 2025-03-31 |
| 211 | 2025-04-09 | 86,994,000 | 0 | 20.7329 | 419,594,000 | 2025-03-31 |
| 212 | 2025-04-08 | 86,994,000 | 0 | 20.7329 | 419,594,000 | 2025-03-31 |
| 213 | 2025-04-07 | 86,994,000 | 0 | 20.7329 | 419,594,000 | 2025-03-31 |
| 214 | 2025-04-03 | 86,994,000 | -16,000 | 20.7329 | 419,594,000 | 2025-03-31 |
| 215 | 2025-04-02 | 87,010,000 | 0 | 20.7367 | 419,594,000 | 2025-03-31 |
| 216 | 2025-04-01 | 87,010,000 | 0 | 20.7367 | 419,594,000 | 2025-03-31 |
| 217 | 2025-03-31 | 87,010,000 | 0 | 20.7367 | 419,594,000 | 2025-03-31 |
| 218 | 2025-03-28 | 87,010,000 | 0 | 20.7367 | 419,594,000 | 2025-02-28 |
| 219 | 2025-03-27 | 87,010,000 | 0 | 20.7367 | 419,594,000 | 2025-02-28 |
| 220 | 2025-03-26 | 87,010,000 | 4,000 | 20.7367 | 419,594,000 | 2025-02-28 |
| 221 | 2025-03-25 | 87,006,000 | -12,000 | 20.7358 | 419,594,000 | 2025-02-28 |
| 222 | 2025-03-24 | 87,018,000 | 0 | 20.7386 | 419,594,000 | 2025-02-28 |
| 223 | 2025-03-21 | 87,018,000 | 0 | 20.7386 | 419,594,000 | 2025-02-28 |
| 224 | 2025-03-20 | 87,018,000 | 364,000 | 20.7386 | 419,594,000 | 2025-02-28 |
| 225 | 2025-03-19 | 86,654,000 | 4,000 | 20.6519 | 419,594,000 | 2025-02-28 |
| 226 | 2025-03-18 | 86,650,000 | 0 | 20.6509 | 419,594,000 | 2025-02-28 |
| 227 | 2025-03-17 | 86,650,000 | 0 | 20.6509 | 419,594,000 | 2025-02-28 |
| 228 | 2025-03-14 | 86,650,000 | -64,000 | 20.6509 | 419,594,000 | 2025-02-28 |
| 229 | 2025-03-13 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-28 |
| 230 | 2025-03-12 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-28 |
| 231 | 2025-03-11 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-28 |
| 232 | 2025-03-10 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-28 |
| 233 | 2025-03-07 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-28 |
| 234 | 2025-03-06 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-28 |
| 235 | 2025-03-05 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-28 |
| 236 | 2025-03-04 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-28 |
| 237 | 2025-03-03 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-28 |
| 238 | 2025-02-28 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-28 |
| 239 | 2025-02-27 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-11 |
| 240 | 2025-02-26 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-11 |
| 241 | 2025-02-25 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-11 |
| 242 | 2025-02-24 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-11 |
| 243 | 2025-02-21 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-11 |
| 244 | 2025-02-20 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-11 |
| 245 | 2025-02-19 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-11 |
| 246 | 2025-02-18 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-11 |
| 247 | 2025-02-17 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-11 |
| 248 | 2025-02-14 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-11 |
| 249 | 2025-02-13 | 86,714,000 | 0 | 20.6662 | 419,594,000 | 2025-02-11 |
| 250 | 2025-02-12 | 86,714,000 | 16,000 | 20.6662 | 419,594,000 | 2025-02-11 |
| 251 | 2025-02-11 | 86,698,000 | 0 | 20.6624 | 419,594,000 | 2025-02-11 |
| 252 | 2025-02-10 | 86,698,000 | 4,000 | 20.6513 | 419,818,000 | 2025-01-31 |
| 253 | 2025-02-07 | 86,694,000 | 0 | 20.6504 | 419,818,000 | 2025-01-31 |
| 254 | 2025-02-06 | 86,694,000 | 0 | 20.6504 | 419,818,000 | 2025-01-31 |
| 255 | 2025-02-05 | 86,694,000 | 0 | 20.6504 | 419,818,000 | 2025-01-31 |
| 256 | 2025-02-04 | 86,694,000 | -68,000 | 20.6504 | 419,818,000 | 2025-01-31 |
| 257 | 2025-02-03 | 86,762,000 | 0 | 20.6666 | 419,818,000 | 2025-01-31 |
| 258 | 2025-01-28 | 86,762,000 | 0 | 20.6666 | 419,818,000 | 2024-12-31 |
| 259 | 2025-01-27 | 86,762,000 | 0 | 20.6666 | 419,818,000 | 2024-12-31 |
| 260 | 2025-01-24 | 86,762,000 | -16,000 | 20.6666 | 419,818,000 | 2024-12-31 |
| 261 | 2025-01-23 | 86,778,000 | 0 | 20.6704 | 419,818,000 | 2024-12-31 |
| 262 | 2025-01-22 | 86,778,000 | 4,000 | 20.6704 | 419,818,000 | 2024-12-31 |
| 263 | 2025-01-21 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 264 | 2025-01-20 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 265 | 2025-01-17 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 266 | 2025-01-16 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 267 | 2025-01-15 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 268 | 2025-01-14 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 269 | 2025-01-13 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 270 | 2025-01-10 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 271 | 2025-01-09 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 272 | 2025-01-08 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 273 | 2025-01-07 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 274 | 2025-01-06 | 86,774,000 | 0 | 20.6694 | 419,818,000 | 2024-12-31 |
| 275 | 2025-01-03 | 86,774,000 | 24,000 | 20.6694 | 419,818,000 | 2024-12-31 |
| 276 | 2025-01-02 | 86,750,000 | 0 | 20.6637 | 419,818,000 | 2024-12-31 |
| 277 | 2024-12-31 | 86,750,000 | 0 | 20.6637 | 419,818,000 | 2024-12-31 |
| 278 | 2024-12-30 | 86,750,000 | 0 | 20.6637 | 419,818,000 | 2024-11-30 |
| 279 | 2024-12-27 | 86,750,000 | 0 | 20.6637 | 419,818,000 | 2024-11-30 |
| 280 | 2024-12-24 | 86,750,000 | 0 | 20.6637 | 419,818,000 | 2024-11-30 |
| 281 | 2024-12-23 | 86,750,000 | 0 | 20.6637 | 419,818,000 | 2024-11-30 |
| 282 | 2024-12-20 | 86,750,000 | 112,000 | 20.6637 | 419,818,000 | 2024-11-30 |
| 283 | 2024-12-19 | 86,638,000 | 0 | 20.6370 | 419,818,000 | 2024-11-30 |
| 284 | 2024-12-18 | 86,638,000 | 0 | 20.6370 | 419,818,000 | 2024-11-30 |
| 285 | 2024-12-17 | 86,638,000 | 0 | 20.6370 | 419,818,000 | 2024-11-30 |
| 286 | 2024-12-16 | 86,638,000 | 0 | 20.6370 | 419,818,000 | 2024-11-30 |
| 287 | 2024-12-13 | 86,638,000 | 0 | 20.6370 | 419,818,000 | 2024-11-30 |
| 288 | 2024-12-12 | 86,638,000 | 16,000 | 20.6370 | 419,818,000 | 2024-11-30 |
| 289 | 2024-12-11 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-11-30 |
| 290 | 2024-12-10 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-11-30 |
| 291 | 2024-12-09 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-11-30 |
| 292 | 2024-12-06 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-11-30 |
| 293 | 2024-12-05 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-11-30 |
| 294 | 2024-12-04 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-11-30 |
| 295 | 2024-12-03 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-11-30 |
| 296 | 2024-12-02 | 86,622,000 | 412,000 | 20.6332 | 419,818,000 | 2024-11-30 |
| 297 | 2024-11-29 | 86,210,000 | 0 | 20.5351 | 419,818,000 | 2024-10-31 |
| 298 | 2024-11-28 | 86,210,000 | 0 | 20.5351 | 419,818,000 | 2024-10-31 |
| 299 | 2024-11-27 | 86,210,000 | 0 | 20.5351 | 419,818,000 | 2024-10-31 |
| 300 | 2024-11-26 | 86,210,000 | 0 | 20.5351 | 419,818,000 | 2024-10-31 |
| 301 | 2024-11-25 | 86,210,000 | 0 | 20.5351 | 419,818,000 | 2024-10-31 |
| 302 | 2024-11-22 | 86,210,000 | 0 | 20.5351 | 419,818,000 | 2024-10-31 |
| 303 | 2024-11-21 | 86,210,000 | 0 | 20.5351 | 419,818,000 | 2024-10-31 |
| 304 | 2024-11-20 | 86,210,000 | -412,000 | 20.5351 | 419,818,000 | 2024-10-31 |
| 305 | 2024-11-19 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-10-31 |
| 306 | 2024-11-18 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-10-31 |
| 307 | 2024-11-15 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-10-31 |
| 308 | 2024-11-14 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-10-31 |
| 309 | 2024-11-13 | 86,622,000 | 0 | 20.6332 | 419,818,000 | 2024-10-31 |
| 310 | 2024-11-12 | 86,622,000 | 376,000 | 20.6332 | 419,818,000 | 2024-10-31 |
| 311 | 2024-11-11 | 86,246,000 | -112,000 | 20.5437 | 419,818,000 | 2024-10-31 |
| 312 | 2024-11-08 | 86,358,000 | -260,000 | 20.5703 | 419,818,000 | 2024-10-31 |
| 313 | 2024-11-07 | 86,618,000 | 0 | 20.6323 | 419,818,000 | 2024-10-31 |
| 314 | 2024-11-06 | 86,618,000 | 0 | 20.6323 | 419,818,000 | 2024-10-31 |
| 315 | 2024-11-05 | 86,618,000 | 276,000 | 20.6323 | 419,818,000 | 2024-10-31 |
| 316 | 2024-11-04 | 86,342,000 | -276,000 | 20.5665 | 419,818,000 | 2024-10-31 |
| 317 | 2024-11-01 | 86,618,000 | 0 | 20.6323 | 419,818,000 | 2024-10-31 |
| 318 | 2024-10-31 | 86,618,000 | 0 | 20.6323 | 419,818,000 | 2024-10-31 |
| 319 | 2024-10-30 | 86,618,000 | 0 | 20.6323 | 419,818,000 | 2024-09-30 |
| 320 | 2024-10-29 | 86,618,000 | 0 | 20.6323 | 419,818,000 | 2024-09-30 |
| 321 | 2024-10-28 | 86,618,000 | 0 | 20.6323 | 419,818,000 | 2024-09-30 |
| 322 | 2024-10-25 | 86,618,000 | 0 | 20.6323 | 419,818,000 | 2024-09-30 |
| 323 | 2024-10-24 | 86,618,000 | -80,000 | 20.6323 | 419,818,000 | 2024-09-30 |
| 324 | 2024-10-23 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-09-30 |
| 325 | 2024-10-22 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-09-30 |
| 326 | 2024-10-21 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-09-30 |
| 327 | 2024-10-18 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-09-30 |
| 328 | 2024-10-17 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-09-30 |
| 329 | 2024-10-16 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-09-30 |
| 330 | 2024-10-15 | 86,698,000 | 4,000 | 20.6513 | 419,818,000 | 2024-09-30 |
| 331 | 2024-10-14 | 86,694,000 | 0 | 20.6504 | 419,818,000 | 2024-09-30 |
| 332 | 2024-10-10 | 86,694,000 | 0 | 20.6504 | 419,818,000 | 2024-09-30 |
| 333 | 2024-10-09 | 86,694,000 | 0 | 20.6504 | 419,818,000 | 2024-09-30 |
| 334 | 2024-10-08 | 86,694,000 | 0 | 20.6504 | 419,818,000 | 2024-09-30 |
| 335 | 2024-10-07 | 86,694,000 | 0 | 20.6504 | 419,818,000 | 2024-09-30 |
| 336 | 2024-10-04 | 86,694,000 | -108,000 | 20.6504 | 419,818,000 | 2024-09-30 |
| 337 | 2024-10-03 | 86,802,000 | 0 | 20.6761 | 419,818,000 | 2024-09-30 |
| 338 | 2024-10-02 | 86,802,000 | 0 | 20.6761 | 419,818,000 | 2024-09-30 |
| 339 | 2024-09-30 | 86,802,000 | 0 | 20.6761 | 419,818,000 | 2024-09-30 |
| 340 | 2024-09-27 | 86,802,000 | 100,000 | 20.6761 | 419,818,000 | 2024-08-31 |
| 341 | 2024-09-26 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 342 | 2024-09-25 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 343 | 2024-09-24 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 344 | 2024-09-23 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 345 | 2024-09-20 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 346 | 2024-09-19 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 347 | 2024-09-17 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 348 | 2024-09-16 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 349 | 2024-09-13 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 350 | 2024-09-12 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 351 | 2024-09-11 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 352 | 2024-09-10 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 353 | 2024-09-09 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 354 | 2024-09-05 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 355 | 2024-09-04 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 356 | 2024-09-03 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 357 | 2024-09-02 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-08-31 |
| 358 | 2024-08-30 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-07-31 |
| 359 | 2024-08-29 | 86,702,000 | 0 | 20.6523 | 419,818,000 | 2024-07-31 |
| 360 | 2024-08-28 | 86,702,000 | 4,000 | 20.6523 | 419,818,000 | 2024-07-31 |
| 361 | 2024-08-27 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 362 | 2024-08-26 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 363 | 2024-08-23 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 364 | 2024-08-22 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 365 | 2024-08-21 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 366 | 2024-08-20 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 367 | 2024-08-19 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 368 | 2024-08-16 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 369 | 2024-08-15 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 370 | 2024-08-14 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 371 | 2024-08-13 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 372 | 2024-08-12 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 373 | 2024-08-09 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 374 | 2024-08-08 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 375 | 2024-08-07 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 376 | 2024-08-06 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 377 | 2024-08-05 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 378 | 2024-08-02 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 379 | 2024-08-01 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 380 | 2024-07-31 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-31 |
| 381 | 2024-07-30 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-11 |
| 382 | 2024-07-29 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-11 |
| 383 | 2024-07-26 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-11 |
| 384 | 2024-07-25 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-11 |
| 385 | 2024-07-24 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2024-07-11 |
| 386 | 2024-07-23 | 86,698,000 | -12,000 | 20.6513 | 419,818,000 | 2024-07-11 |
| 387 | 2024-07-22 | 86,710,000 | 0 | 20.6542 | 419,818,000 | 2024-07-11 |
| 388 | 2024-07-19 | 86,710,000 | -8,000 | 20.6542 | 419,818,000 | 2024-07-11 |
| 389 | 2024-07-18 | 86,718,000 | 0 | 20.6561 | 419,818,000 | 2024-07-11 |
| 390 | 2024-07-17 | 86,718,000 | 0 | 20.6561 | 419,818,000 | 2024-07-11 |
| 391 | 2024-07-16 | 86,718,000 | 100,000 | 20.6561 | 419,818,000 | 2024-07-11 |
| 392 | 2024-07-15 | 86,618,000 | -68,000 | 20.6323 | 419,818,000 | 2024-07-11 |
| 393 | 2024-07-12 | 86,686,000 | -360,000 | 20.6485 | 419,818,000 | 2024-07-11 |
| 394 | 2024-07-11 | 87,046,000 | -400,000 | 20.7342 | 419,818,000 | 2024-07-11 |
| 395 | 2024-07-10 | 87,446,000 | 0 | 20.8295 | 419,818,000 | 2024-07-10 |
| 396 | 2024-07-09 | 87,446,000 | 0 | 20.8295 | 419,818,000 | 2024-06-30 |
| 397 | 2024-07-08 | 87,446,000 | -8,000 | 20.8295 | 419,818,000 | 2024-06-30 |
| 398 | 2024-07-05 | 87,454,000 | -292,000 | 20.8314 | 419,818,000 | 2024-06-30 |
| 399 | 2024-07-04 | 87,746,000 | 0 | 20.9010 | 419,818,000 | 2024-06-30 |
| 400 | 2024-07-03 | 87,746,000 | 0 | 20.9010 | 419,818,000 | 2024-06-30 |
| 401 | 2024-07-02 | 87,746,000 | -148,000 | 20.9010 | 419,818,000 | 2024-06-30 |
| 402 | 2024-06-28 | 87,894,000 | 0 | 20.9362 | 419,818,000 | 2024-05-31 |
| 403 | 2024-06-27 | 87,894,000 | -32,000 | 20.9362 | 419,818,000 | 2024-05-31 |
| 404 | 2024-06-26 | 87,926,000 | -88,000 | 20.9438 | 419,818,000 | 2024-05-31 |
| 405 | 2024-06-25 | 88,014,000 | 0 | 20.9648 | 419,818,000 | 2024-05-31 |
| 406 | 2024-06-24 | 88,014,000 | 0 | 20.9648 | 419,818,000 | 2024-05-31 |
| 407 | 2024-06-21 | 88,014,000 | 0 | 20.9648 | 419,818,000 | 2024-05-31 |
| 408 | 2024-06-20 | 88,014,000 | -32,000 | 20.9648 | 419,818,000 | 2024-05-31 |
| 409 | 2024-06-19 | 88,046,000 | 0 | 20.9724 | 419,818,000 | 2024-05-31 |
| 410 | 2024-06-18 | 88,046,000 | -4,000 | 20.9724 | 419,818,000 | 2024-05-31 |
| 411 | 2024-06-17 | 88,050,000 | 0 | 20.9734 | 419,818,000 | 2024-05-31 |
| 412 | 2024-06-14 | 88,050,000 | 0 | 20.9734 | 419,818,000 | 2024-05-31 |
| 413 | 2024-06-13 | 88,050,000 | -12,000 | 20.9734 | 419,818,000 | 2024-05-31 |
| 414 | 2024-06-12 | 88,062,000 | 0 | 20.9762 | 419,818,000 | 2024-05-31 |
| 415 | 2024-06-11 | 88,062,000 | 0 | 20.9762 | 419,818,000 | 2024-05-31 |
| 416 | 2024-06-07 | 88,062,000 | 6,000,000 | 20.9762 | 419,818,000 | 2024-05-31 |
| 417 | 2024-06-06 | 82,062,000 | -116,000 | 19.5470 | 419,818,000 | 2024-05-31 |
| 418 | 2024-06-05 | 82,178,000 | -64,000 | 19.5747 | 419,818,000 | 2024-05-31 |
| 419 | 2024-06-04 | 82,242,000 | 0 | 19.5899 | 419,818,000 | 2024-05-31 |
| 420 | 2024-06-03 | 82,242,000 | 1,000,000 | 19.5899 | 419,818,000 | 2024-05-31 |
| 421 | 2024-05-31 | 81,242,000 | 0 | 19.3517 | 419,818,000 | 2024-05-31 |
| 422 | 2024-05-30 | 81,242,000 | 0 | 19.3517 | 419,818,000 | 2024-04-30 |
| 423 | 2024-05-29 | 81,242,000 | 0 | 19.3517 | 419,818,000 | 2024-04-30 |
| 424 | 2024-05-28 | 81,242,000 | 0 | 19.3517 | 419,818,000 | 2024-04-30 |
| 425 | 2024-05-27 | 81,242,000 | 0 | 19.3517 | 419,818,000 | 2024-04-30 |
| 426 | 2024-05-24 | 81,242,000 | -4,000 | 19.3517 | 419,818,000 | 2024-04-30 |
| 427 | 2024-05-23 | 81,246,000 | 0 | 19.3527 | 419,818,000 | 2024-04-30 |
| 428 | 2024-05-22 | 81,246,000 | 0 | 19.3527 | 419,818,000 | 2024-04-30 |
| 429 | 2024-05-21 | 81,246,000 | 0 | 19.3527 | 419,818,000 | 2024-04-30 |
| 430 | 2024-05-20 | 81,246,000 | 0 | 19.3527 | 419,818,000 | 2024-04-30 |
| 431 | 2024-05-17 | 81,246,000 | -52,000 | 19.3527 | 419,818,000 | 2024-04-30 |
| 432 | 2024-05-16 | 81,298,000 | 8,000 | 19.3651 | 419,818,000 | 2024-04-30 |
| 433 | 2024-05-14 | 81,290,000 | 0 | 19.3632 | 419,818,000 | 2024-04-30 |
| 434 | 2024-05-13 | 81,290,000 | 120,000 | 19.3632 | 419,818,000 | 2024-04-30 |
| 435 | 2024-05-10 | 81,170,000 | 0 | 19.3346 | 419,818,000 | 2024-04-30 |
| 436 | 2024-05-09 | 81,170,000 | 0 | 19.3346 | 419,818,000 | 2024-04-30 |
| 437 | 2024-05-08 | 81,170,000 | 0 | 19.3346 | 419,818,000 | 2024-04-30 |
| 438 | 2024-05-07 | 81,170,000 | 12,000 | 19.3346 | 419,818,000 | 2024-04-30 |
| 439 | 2024-05-06 | 81,158,000 | 0 | 19.3317 | 419,818,000 | 2024-04-30 |
| 440 | 2024-05-03 | 81,158,000 | 0 | 19.3317 | 419,818,000 | 2024-04-30 |
| 441 | 2024-05-02 | 81,158,000 | -20,000 | 19.3317 | 419,818,000 | 2024-04-30 |
| 442 | 2024-04-30 | 81,178,000 | 0 | 19.3365 | 419,818,000 | 2024-04-30 |
| 443 | 2024-04-29 | 81,178,000 | 0 | 19.3365 | 419,818,000 | 2024-03-31 |
| 444 | 2024-04-26 | 81,178,000 | 0 | 19.3365 | 419,818,000 | 2024-03-31 |
| 445 | 2024-04-25 | 81,178,000 | -56,000 | 19.3365 | 419,818,000 | 2024-03-31 |
| 446 | 2024-04-24 | 81,234,000 | -4,000 | 19.3498 | 419,818,000 | 2024-03-31 |
| 447 | 2024-04-23 | 81,238,000 | 0 | 19.3508 | 419,818,000 | 2024-03-31 |
| 448 | 2024-04-22 | 81,238,000 | 4,000 | 19.3508 | 419,818,000 | 2024-03-31 |
| 449 | 2024-04-19 | 81,234,000 | 0 | 19.3498 | 419,818,000 | 2024-03-31 |
| 450 | 2024-04-18 | 81,234,000 | 0 | 19.3498 | 419,818,000 | 2024-03-31 |
| 451 | 2024-04-17 | 81,234,000 | 0 | 19.3498 | 419,818,000 | 2024-03-31 |
| 452 | 2024-04-16 | 81,234,000 | 0 | 19.3498 | 419,818,000 | 2024-03-31 |
| 453 | 2024-04-15 | 81,234,000 | 104,000 | 19.3498 | 419,818,000 | 2024-03-31 |
| 454 | 2024-04-12 | 81,130,000 | 0 | 19.3250 | 419,818,000 | 2024-03-31 |
| 455 | 2024-04-11 | 81,130,000 | 0 | 19.3250 | 419,818,000 | 2024-03-31 |
| 456 | 2024-04-10 | 81,130,000 | 0 | 19.3250 | 419,818,000 | 2024-03-31 |
| 457 | 2024-04-09 | 81,130,000 | 0 | 19.3250 | 419,818,000 | 2024-03-31 |
| 458 | 2024-04-08 | 81,130,000 | 0 | 19.3250 | 419,818,000 | 2024-03-31 |
| 459 | 2024-04-05 | 81,130,000 | -12,000 | 19.3250 | 419,818,000 | 2024-03-31 |
| 460 | 2024-04-03 | 81,142,000 | 0 | 19.3279 | 419,818,000 | 2024-03-31 |
| 461 | 2024-04-02 | 81,142,000 | 0 | 19.3279 | 419,818,000 | 2024-03-31 |
| 462 | 2024-03-28 | 81,142,000 | -28,000 | 19.3279 | 419,818,000 | 2024-02-29 |
| 463 | 2024-03-27 | 81,170,000 | 72,000 | 19.3346 | 419,818,000 | 2024-02-29 |
| 464 | 2024-03-26 | 81,098,000 | 68,000 | 19.3174 | 419,818,000 | 2024-02-29 |
| 465 | 2024-03-25 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-02-29 |
| 466 | 2024-03-22 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-02-29 |
| 467 | 2024-03-21 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-02-29 |
| 468 | 2024-03-20 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-02-29 |
| 469 | 2024-03-19 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-02-29 |
| 470 | 2024-03-18 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-02-29 |
| 471 | 2024-03-15 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-02-29 |
| 472 | 2024-03-14 | 81,030,000 | 4,000 | 19.3012 | 419,818,000 | 2024-02-29 |
| 473 | 2024-03-13 | 81,026,000 | 0 | 19.3003 | 419,818,000 | 2024-02-29 |
| 474 | 2024-03-12 | 81,026,000 | 0 | 19.3003 | 419,818,000 | 2024-02-29 |
| 475 | 2024-03-11 | 81,026,000 | 0 | 19.3003 | 419,818,000 | 2024-02-29 |
| 476 | 2024-03-08 | 81,026,000 | 0 | 19.3003 | 419,818,000 | 2024-02-29 |
| 477 | 2024-03-07 | 81,026,000 | 0 | 19.3003 | 419,818,000 | 2024-02-29 |
| 478 | 2024-03-06 | 81,026,000 | 0 | 19.3003 | 419,818,000 | 2024-02-29 |
| 479 | 2024-03-05 | 81,026,000 | -4,000 | 19.3003 | 419,818,000 | 2024-02-29 |
| 480 | 2024-03-04 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-02-29 |
| 481 | 2024-03-01 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-02-29 |
| 482 | 2024-02-29 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-02-29 |
| 483 | 2024-02-28 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-01-31 |
| 484 | 2024-02-27 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-01-31 |
| 485 | 2024-02-26 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-01-31 |
| 486 | 2024-02-23 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-01-31 |
| 487 | 2024-02-22 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-01-31 |
| 488 | 2024-02-21 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-01-31 |
| 489 | 2024-02-20 | 81,030,000 | 0 | 19.3012 | 419,818,000 | 2024-01-31 |
| 490 | 2024-02-19 | 81,030,000 | -36,000 | 19.3012 | 419,818,000 | 2024-01-31 |
| 491 | 2024-02-16 | 81,066,000 | 0 | 19.3098 | 419,818,000 | 2024-01-31 |
| 492 | 2024-02-15 | 81,066,000 | 0 | 19.3098 | 419,818,000 | 2024-01-31 |
| 493 | 2024-02-14 | 81,066,000 | 0 | 19.3098 | 419,818,000 | 2024-01-31 |
| 494 | 2024-02-09 | 81,066,000 | 0 | 19.3098 | 419,818,000 | 2024-01-31 |
| 495 | 2024-02-08 | 81,066,000 | 28,000 | 19.3098 | 419,818,000 | 2024-01-31 |
| 496 | 2024-02-07 | 81,038,000 | 0 | 19.3031 | 419,818,000 | 2024-01-31 |
| 497 | 2024-02-06 | 81,038,000 | 0 | 19.3031 | 419,818,000 | 2024-01-31 |
| 498 | 2024-02-05 | 81,038,000 | 0 | 19.3031 | 419,818,000 | 2024-01-31 |
| 499 | 2024-02-02 | 81,038,000 | 0 | 19.3031 | 419,818,000 | 2024-01-31 |
| 500 | 2024-02-01 | 81,038,000 | 0 | 19.3031 | 419,818,000 | 2024-01-31 |
| 501 | 2024-01-31 | 81,038,000 | 0 | 19.3031 | 419,818,000 | 2024-01-31 |
| 502 | 2024-01-30 | 81,038,000 | 0 | 19.3031 | 419,818,000 | 2023-12-31 |
| 503 | 2024-01-29 | 81,038,000 | -20,000 | 19.3031 | 419,818,000 | 2023-12-31 |
| 504 | 2024-01-26 | 81,058,000 | 60,000 | 19.3079 | 419,818,000 | 2023-12-31 |
| 505 | 2024-01-25 | 80,998,000 | 0 | 19.2936 | 419,818,000 | 2023-12-31 |
| 506 | 2024-01-24 | 80,998,000 | 0 | 19.2936 | 419,818,000 | 2023-12-31 |
| 507 | 2024-01-23 | 80,998,000 | 0 | 19.2936 | 419,818,000 | 2023-12-31 |
| 508 | 2024-01-22 | 80,998,000 | 0 | 19.2936 | 419,818,000 | 2023-12-31 |
| 509 | 2024-01-19 | 80,998,000 | 8,000 | 19.2936 | 419,818,000 | 2023-12-31 |
| 510 | 2024-01-18 | 80,990,000 | 0 | 19.2917 | 419,818,000 | 2023-12-31 |
| 511 | 2024-01-17 | 80,990,000 | 0 | 19.2917 | 419,818,000 | 2023-12-31 |
| 512 | 2024-01-16 | 80,990,000 | 0 | 19.2917 | 419,818,000 | 2023-12-31 |
| 513 | 2024-01-15 | 80,990,000 | 0 | 19.2917 | 419,818,000 | 2023-12-31 |
| 514 | 2024-01-12 | 80,990,000 | 0 | 19.2917 | 419,818,000 | 2023-12-31 |
| 515 | 2024-01-11 | 80,990,000 | 0 | 19.2917 | 419,818,000 | 2023-12-31 |
| 516 | 2024-01-10 | 80,990,000 | 20,000 | 19.2917 | 419,818,000 | 2023-12-31 |
| 517 | 2024-01-09 | 80,970,000 | 0 | 19.2869 | 419,818,000 | 2023-12-31 |
| 518 | 2024-01-08 | 80,970,000 | -24,000 | 19.2869 | 419,818,000 | 2023-12-31 |
| 519 | 2024-01-05 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-12-31 |
| 520 | 2024-01-04 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-12-31 |
| 521 | 2024-01-03 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-12-31 |
| 522 | 2024-01-02 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-12-31 |
| 523 | 2023-12-29 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-11-30 |
| 524 | 2023-12-28 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-11-30 |
| 525 | 2023-12-27 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-11-30 |
| 526 | 2023-12-22 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-11-30 |
| 527 | 2023-12-21 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-11-30 |
| 528 | 2023-12-20 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-11-30 |
| 529 | 2023-12-19 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-11-30 |
| 530 | 2023-12-18 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-11-30 |
| 531 | 2023-12-15 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-11-30 |
| 532 | 2023-12-14 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-11-30 |
| 533 | 2023-12-13 | 80,994,000 | 0 | 19.2926 | 419,818,000 | 2023-11-30 |
| 534 | 2023-12-12 | 80,994,000 | -3,884,000 | 19.2926 | 419,818,000 | 2023-11-30 |
| 535 | 2023-12-11 | 84,878,000 | 0 | 20.2178 | 419,818,000 | 2023-11-30 |
| 536 | 2023-12-08 | 84,878,000 | 0 | 20.2178 | 419,818,000 | 2023-11-30 |
| 537 | 2023-12-07 | 84,878,000 | 0 | 20.2178 | 419,818,000 | 2023-11-30 |
| 538 | 2023-12-06 | 84,878,000 | 0 | 20.2178 | 419,818,000 | 2023-11-30 |
| 539 | 2023-12-05 | 84,878,000 | 0 | 20.2178 | 419,818,000 | 2023-11-30 |
| 540 | 2023-12-04 | 84,878,000 | 0 | 20.2178 | 419,818,000 | 2023-11-30 |
| 541 | 2023-12-01 | 84,878,000 | -108,000 | 20.2178 | 419,818,000 | 2023-11-30 |
| 542 | 2023-11-30 | 84,986,000 | 0 | 20.2435 | 419,818,000 | 2023-11-30 |
| 543 | 2023-11-29 | 84,986,000 | 0 | 20.2435 | 419,818,000 | 2023-10-31 |
| 544 | 2023-11-28 | 84,986,000 | 0 | 20.2435 | 419,818,000 | 2023-10-31 |
| 545 | 2023-11-27 | 84,986,000 | 0 | 20.2435 | 419,818,000 | 2023-10-31 |
| 546 | 2023-11-24 | 84,986,000 | 0 | 20.2435 | 419,818,000 | 2023-10-31 |
| 547 | 2023-11-23 | 84,986,000 | 0 | 20.2435 | 419,818,000 | 2023-10-31 |
| 548 | 2023-11-22 | 84,986,000 | 0 | 20.2435 | 419,818,000 | 2023-10-31 |
| 549 | 2023-11-21 | 84,986,000 | 0 | 20.2435 | 419,818,000 | 2023-10-31 |
| 550 | 2023-11-20 | 84,986,000 | 16,000 | 20.2435 | 419,818,000 | 2023-10-31 |
| 551 | 2023-11-17 | 84,970,000 | 80,000 | 20.2397 | 419,818,000 | 2023-10-31 |
| 552 | 2023-11-16 | 84,890,000 | -40,000 | 20.2207 | 419,818,000 | 2023-10-31 |
| 553 | 2023-11-15 | 84,930,000 | 128,000 | 20.2302 | 419,818,000 | 2023-10-31 |
| 554 | 2023-11-14 | 84,802,000 | 20,000 | 20.1997 | 419,818,000 | 2023-10-31 |
| 555 | 2023-11-13 | 84,782,000 | 0 | 20.1949 | 419,818,000 | 2023-10-31 |
| 556 | 2023-11-10 | 84,782,000 | -4,000 | 20.1949 | 419,818,000 | 2023-10-31 |
| 557 | 2023-11-09 | 84,786,000 | -16,000 | 20.1959 | 419,818,000 | 2023-10-31 |
| 558 | 2023-11-08 | 84,802,000 | -40,000 | 20.1997 | 419,818,000 | 2023-10-31 |
| 559 | 2023-11-07 | 84,842,000 | 100,000 | 20.2092 | 419,818,000 | 2023-10-31 |
| 560 | 2023-11-06 | 84,742,000 | 0 | 20.1854 | 419,818,000 | 2023-10-31 |
| 561 | 2023-11-03 | 84,742,000 | -4,000 | 20.1854 | 419,818,000 | 2023-10-31 |
| 562 | 2023-11-02 | 84,746,000 | 24,000 | 20.1864 | 419,818,000 | 2023-10-31 |
| 563 | 2023-11-01 | 84,722,000 | 0 | 20.1806 | 419,818,000 | 2023-10-31 |
| 564 | 2023-10-31 | 84,722,000 | 20,000 | 20.1806 | 419,818,000 | 2023-10-31 |
| 565 | 2023-10-30 | 84,702,000 | 4,000 | 20.1759 | 419,818,000 | 2023-09-30 |
| 566 | 2023-10-27 | 84,698,000 | 0 | 20.1749 | 419,818,000 | 2023-09-30 |
| 567 | 2023-10-26 | 84,698,000 | 0 | 20.1749 | 419,818,000 | 2023-09-30 |
| 568 | 2023-10-25 | 84,698,000 | 20,000 | 20.1749 | 419,818,000 | 2023-09-30 |
| 569 | 2023-10-24 | 84,678,000 | 76,000 | 20.1702 | 419,818,000 | 2023-09-30 |
| 570 | 2023-10-20 | 84,602,000 | 0 | 20.1521 | 419,818,000 | 2023-09-30 |
| 571 | 2023-10-19 | 84,602,000 | 0 | 20.1521 | 419,818,000 | 2023-09-30 |
| 572 | 2023-10-18 | 84,602,000 | 48,000 | 20.1521 | 419,818,000 | 2023-09-30 |
| 573 | 2023-10-17 | 84,554,000 | -16,000 | 20.1406 | 419,818,000 | 2023-09-30 |
| 574 | 2023-10-16 | 84,570,000 | 28,000 | 20.1444 | 419,818,000 | 2023-09-30 |
| 575 | 2023-10-13 | 84,542,000 | 0 | 20.1378 | 419,818,000 | 2023-09-30 |
| 576 | 2023-10-12 | 84,542,000 | 4,000 | 20.1378 | 419,818,000 | 2023-09-30 |
| 577 | 2023-10-11 | 84,538,000 | 0 | 20.1368 | 419,818,000 | 2023-09-30 |
| 578 | 2023-10-10 | 84,538,000 | 0 | 20.1368 | 419,818,000 | 2023-09-30 |
| 579 | 2023-10-09 | 84,538,000 | 0 | 20.1368 | 419,818,000 | 2023-09-30 |
| 580 | 2023-10-06 | 84,538,000 | 0 | 20.1368 | 419,818,000 | 2023-09-30 |
| 581 | 2023-10-05 | 84,538,000 | 0 | 20.1368 | 419,818,000 | 2023-09-30 |
| 582 | 2023-10-04 | 84,538,000 | 0 | 20.1368 | 419,818,000 | 2023-09-30 |
| 583 | 2023-10-03 | 84,538,000 | 0 | 20.1368 | 419,818,000 | 2023-09-30 |
| 584 | 2023-09-29 | 84,538,000 | 32,000 | 20.1368 | 419,818,000 | 2023-08-31 |
| 585 | 2023-09-28 | 84,506,000 | 0 | 20.1292 | 419,818,000 | 2023-08-31 |
| 586 | 2023-09-27 | 84,506,000 | 0 | 20.1292 | 419,818,000 | 2023-08-31 |
| 587 | 2023-09-26 | 84,506,000 | 0 | 20.1292 | 419,818,000 | 2023-08-31 |
| 588 | 2023-09-25 | 84,506,000 | 0 | 20.1292 | 419,818,000 | 2023-08-31 |
| 589 | 2023-09-22 | 84,506,000 | 56,000 | 20.1292 | 419,818,000 | 2023-08-31 |
| 590 | 2023-09-21 | 84,450,000 | 156,000 | 20.1159 | 419,818,000 | 2023-08-31 |
| 591 | 2023-09-20 | 84,294,000 | -4,000 | 20.0787 | 419,818,000 | 2023-08-31 |
| 592 | 2023-09-19 | 84,298,000 | 0 | 20.0797 | 419,818,000 | 2023-08-31 |
| 593 | 2023-09-18 | 84,298,000 | 0 | 20.0797 | 419,818,000 | 2023-08-31 |
| 594 | 2023-09-15 | 84,298,000 | 0 | 20.0797 | 419,818,000 | 2023-08-31 |
| 595 | 2023-09-14 | 84,298,000 | 4,000 | 20.0797 | 419,818,000 | 2023-08-31 |
| 596 | 2023-09-13 | 84,294,000 | 0 | 20.0787 | 419,818,000 | 2023-08-31 |
| 597 | 2023-09-12 | 84,294,000 | 100,000 | 20.0787 | 419,818,000 | 2023-08-31 |
| 598 | 2023-09-11 | 84,194,000 | 252,000 | 20.0549 | 419,818,000 | 2023-08-31 |
| 599 | 2023-09-07 | 83,942,000 | -8,000 | 19.9949 | 419,818,000 | 2023-08-31 |
| 600 | 2023-09-06 | 83,950,000 | -136,000 | 19.9968 | 419,818,000 | 2023-08-31 |
| 601 | 2023-09-05 | 84,086,000 | 0 | 20.0292 | 419,818,000 | 2023-08-31 |
| 602 | 2023-09-04 | 84,086,000 | 80,000 | 20.0292 | 419,818,000 | 2023-08-31 |
| 603 | 2023-08-31 | 84,006,000 | 0 | 20.0101 | 419,818,000 | 2023-08-31 |
| 604 | 2023-08-30 | 84,006,000 | -968,000 | 20.0101 | 419,818,000 | 2023-07-31 |
| 605 | 2023-08-29 | 84,974,000 | 0 | 20.2407 | 419,818,000 | 2023-07-31 |
| 606 | 2023-08-28 | 84,974,000 | 0 | 20.2407 | 419,818,000 | 2023-07-31 |
| 607 | 2023-08-25 | 84,974,000 | 76,000 | 20.2407 | 419,818,000 | 2023-07-31 |
| 608 | 2023-08-24 | 84,898,000 | 0 | 20.2226 | 419,818,000 | 2023-07-31 |
| 609 | 2023-08-23 | 84,898,000 | 0 | 20.2226 | 419,818,000 | 2023-07-31 |
| 610 | 2023-08-22 | 84,898,000 | -416,000 | 20.2226 | 419,818,000 | 2023-07-31 |
| 611 | 2023-08-21 | 85,314,000 | 0 | 20.3217 | 419,818,000 | 2023-07-31 |
| 612 | 2023-08-18 | 85,314,000 | 0 | 20.3217 | 419,818,000 | 2023-07-31 |
| 613 | 2023-08-17 | 85,314,000 | 0 | 20.3217 | 419,818,000 | 2023-07-31 |
| 614 | 2023-08-16 | 85,314,000 | 4,000 | 20.3217 | 419,818,000 | 2023-07-31 |
| 615 | 2023-08-15 | 85,310,000 | 4,000 | 20.3207 | 419,818,000 | 2023-07-31 |
| 616 | 2023-08-14 | 85,306,000 | -28,000 | 20.3198 | 419,818,000 | 2023-07-31 |
| 617 | 2023-08-11 | 85,334,000 | 0 | 20.3264 | 419,818,000 | 2023-07-31 |
| 618 | 2023-08-10 | 85,334,000 | -1,624,000 | 20.3264 | 419,818,000 | 2023-07-31 |
| 619 | 2023-08-09 | 86,958,000 | 16,000 | 20.7133 | 419,818,000 | 2023-07-31 |
| 620 | 2023-08-08 | 86,942,000 | 60,000 | 20.7095 | 419,818,000 | 2023-07-31 |
| 621 | 2023-08-07 | 86,882,000 | -4,000 | 20.6952 | 419,818,000 | 2023-07-31 |
| 622 | 2023-08-04 | 86,886,000 | -128,000 | 20.6961 | 419,818,000 | 2023-07-31 |
| 623 | 2023-08-03 | 87,014,000 | 0 | 20.7266 | 419,818,000 | 2023-07-31 |
| 624 | 2023-08-02 | 87,014,000 | 84,000 | 20.7266 | 419,818,000 | 2023-07-31 |
| 625 | 2023-08-01 | 86,930,000 | 200,000 | 20.7066 | 419,818,000 | 2023-07-31 |
| 626 | 2023-07-31 | 86,730,000 | 0 | 20.6590 | 419,818,000 | 2023-07-31 |
| 627 | 2023-07-28 | 86,730,000 | 0 | 20.6590 | 419,818,000 | 2023-06-30 |
| 628 | 2023-07-27 | 86,730,000 | -28,000 | 20.6590 | 419,818,000 | 2023-06-30 |
| 629 | 2023-07-26 | 86,758,000 | 40,000 | 20.6656 | 419,818,000 | 2023-06-30 |
| 630 | 2023-07-25 | 86,718,000 | 0 | 20.6561 | 419,818,000 | 2023-06-30 |
| 631 | 2023-07-24 | 86,718,000 | 0 | 20.6561 | 419,818,000 | 2023-06-30 |
| 632 | 2023-07-21 | 86,718,000 | 0 | 20.6561 | 419,818,000 | 2023-06-30 |
| 633 | 2023-07-20 | 86,718,000 | 0 | 20.6561 | 419,818,000 | 2023-06-30 |
| 634 | 2023-07-19 | 86,718,000 | -8,000 | 20.6561 | 419,818,000 | 2023-06-30 |
| 635 | 2023-07-18 | 86,726,000 | 0 | 20.6580 | 419,818,000 | 2023-06-30 |
| 636 | 2023-07-14 | 86,726,000 | 8,000 | 20.6580 | 419,818,000 | 2023-06-30 |
| 637 | 2023-07-13 | 86,718,000 | 0 | 20.6561 | 419,818,000 | 2023-06-30 |
| 638 | 2023-07-12 | 86,718,000 | 0 | 20.6561 | 419,818,000 | 2023-06-30 |
| 639 | 2023-07-11 | 86,718,000 | 0 | 20.6561 | 419,818,000 | 2023-06-30 |
| 640 | 2023-07-10 | 86,718,000 | 0 | 20.6561 | 419,818,000 | 2023-06-30 |
| 641 | 2023-07-07 | 86,718,000 | 0 | 20.6561 | 419,818,000 | 2023-06-30 |
| 642 | 2023-07-06 | 86,718,000 | 156,000 | 20.6561 | 419,818,000 | 2023-06-30 |
| 643 | 2023-07-05 | 86,562,000 | 0 | 20.6189 | 419,818,000 | 2023-06-30 |
| 644 | 2023-07-04 | 86,562,000 | -52,000 | 20.6189 | 419,818,000 | 2023-06-30 |
| 645 | 2023-07-03 | 86,614,000 | 564,000 | 20.6313 | 419,818,000 | 2023-06-30 |
| 646 | 2023-06-30 | 86,050,000 | 0 | 20.4970 | 419,818,000 | 2023-06-30 |
| 647 | 2023-06-29 | 86,050,000 | 12,000 | 20.4970 | 419,818,000 | 2023-05-31 |
| 648 | 2023-06-28 | 86,038,000 | 0 | 20.4941 | 419,818,000 | 2023-05-31 |
| 649 | 2023-06-27 | 86,038,000 | 28,000 | 20.4941 | 419,818,000 | 2023-05-31 |
| 650 | 2023-06-26 | 86,010,000 | 0 | 20.4874 | 419,818,000 | 2023-05-31 |
| 651 | 2023-06-23 | 86,010,000 | 0 | 20.4874 | 419,818,000 | 2023-05-31 |
| 652 | 2023-06-21 | 86,010,000 | 0 | 20.4874 | 419,818,000 | 2023-05-31 |
| 653 | 2023-06-20 | 86,010,000 | 0 | 20.4874 | 419,818,000 | 2023-05-31 |
| 654 | 2023-06-19 | 86,010,000 | 0 | 20.4874 | 419,818,000 | 2023-05-31 |
| 655 | 2023-06-16 | 86,010,000 | 376,000 | 20.4874 | 419,818,000 | 2023-05-31 |
| 656 | 2023-06-15 | 85,634,000 | 0 | 20.3979 | 419,818,000 | 2023-05-31 |
| 657 | 2023-06-14 | 85,634,000 | -24,000 | 20.3979 | 419,818,000 | 2023-05-31 |
| 658 | 2023-06-13 | 85,658,000 | 184,000 | 20.4036 | 419,818,000 | 2023-05-31 |
| 659 | 2023-06-12 | 85,474,000 | 0 | 20.3598 | 419,818,000 | 2023-05-31 |
| 660 | 2023-06-09 | 85,474,000 | -180,000 | 20.3598 | 419,818,000 | 2023-05-31 |
| 661 | 2023-06-08 | 85,654,000 | 0 | 20.4027 | 419,818,000 | 2023-05-31 |
| 662 | 2023-06-07 | 85,654,000 | 24,000 | 20.4027 | 419,818,000 | 2023-05-31 |
| 663 | 2023-06-06 | 85,630,000 | 320,000 | 20.3969 | 419,818,000 | 2023-05-31 |
| 664 | 2023-06-05 | 85,310,000 | 200,000 | 20.3207 | 419,818,000 | 2023-05-31 |
| 665 | 2023-06-02 | 85,110,000 | 264,000 | 20.2731 | 419,818,000 | 2023-05-31 |
| 666 | 2023-06-01 | 84,846,000 | 172,000 | 20.2102 | 419,818,000 | 2023-05-31 |
| 667 | 2023-05-31 | 84,674,000 | 0 | 20.1692 | 419,818,000 | 2023-05-31 |
| 668 | 2023-05-30 | 84,674,000 | 0 | 20.1692 | 419,818,000 | 2023-04-30 |
| 669 | 2023-05-29 | 84,674,000 | 0 | 20.1692 | 419,818,000 | 2023-04-30 |
| 670 | 2023-05-25 | 84,674,000 | 72,000 | 20.1692 | 419,818,000 | 2023-04-30 |
| 671 | 2023-05-24 | 84,602,000 | -336,000 | 20.1521 | 419,818,000 | 2023-04-30 |
| 672 | 2023-05-23 | 84,938,000 | -536,000 | 20.2321 | 419,818,000 | 2023-04-30 |
| 673 | 2023-05-22 | 85,474,000 | -344,000 | 20.3598 | 419,818,000 | 2023-04-30 |
| 674 | 2023-05-19 | 85,818,000 | 0 | 20.4417 | 419,818,000 | 2023-04-30 |
| 675 | 2023-05-18 | 85,818,000 | -64,000 | 20.4417 | 419,818,000 | 2023-04-30 |
| 676 | 2023-05-17 | 85,882,000 | -292,000 | 20.4570 | 419,818,000 | 2023-04-30 |
| 677 | 2023-05-16 | 86,174,000 | 0 | 20.5265 | 419,818,000 | 2023-04-30 |
| 678 | 2023-05-15 | 86,174,000 | 8,000 | 20.5265 | 419,818,000 | 2023-04-30 |
| 679 | 2023-05-12 | 86,166,000 | -48,000 | 20.5246 | 419,818,000 | 2023-04-30 |
| 680 | 2023-05-11 | 86,214,000 | -24,000 | 20.5360 | 419,818,000 | 2023-04-30 |
| 681 | 2023-05-10 | 86,238,000 | 0 | 20.5418 | 419,818,000 | 2023-04-30 |
| 682 | 2023-05-09 | 86,238,000 | -196,000 | 20.5418 | 419,818,000 | 2023-04-30 |
| 683 | 2023-05-08 | 86,434,000 | -216,000 | 20.5884 | 419,818,000 | 2023-04-30 |
| 684 | 2023-05-05 | 86,650,000 | 0 | 20.6399 | 419,818,000 | 2023-04-30 |
| 685 | 2023-05-04 | 86,650,000 | 0 | 20.6399 | 419,818,000 | 2023-04-30 |
| 686 | 2023-05-03 | 86,650,000 | 0 | 20.6399 | 419,818,000 | 2023-04-30 |
| 687 | 2023-05-02 | 86,650,000 | 12,000 | 20.6399 | 419,818,000 | 2023-04-30 |
| 688 | 2023-04-28 | 86,638,000 | -164,000 | 20.6370 | 419,818,000 | 2023-03-31 |
| 689 | 2023-04-27 | 86,802,000 | 4,000 | 20.6761 | 419,818,000 | 2023-03-31 |
| 690 | 2023-04-26 | 86,798,000 | 0 | 20.6751 | 419,818,000 | 2023-03-31 |
| 691 | 2023-04-25 | 86,798,000 | 0 | 20.6751 | 419,818,000 | 2023-03-31 |
| 692 | 2023-04-24 | 86,798,000 | 0 | 20.6751 | 419,818,000 | 2023-03-31 |
| 693 | 2023-04-21 | 86,798,000 | 0 | 20.6751 | 419,818,000 | 2023-03-31 |
| 694 | 2023-04-20 | 86,798,000 | 0 | 20.6751 | 419,818,000 | 2023-03-31 |
| 695 | 2023-04-19 | 86,798,000 | 4,000 | 20.6751 | 419,818,000 | 2023-03-31 |
| 696 | 2023-04-18 | 86,794,000 | -20,000 | 20.6742 | 419,818,000 | 2023-03-31 |
| 697 | 2023-04-17 | 86,814,000 | 0 | 20.6790 | 419,818,000 | 2023-03-31 |
| 698 | 2023-04-14 | 86,814,000 | 0 | 20.6790 | 419,818,000 | 2023-03-31 |
| 699 | 2023-04-13 | 86,814,000 | -100,000 | 20.6790 | 419,818,000 | 2023-03-31 |
| 700 | 2023-04-12 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-03-31 |
| 701 | 2023-04-11 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-03-31 |
| 702 | 2023-04-06 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-03-31 |
| 703 | 2023-04-04 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-03-31 |
| 704 | 2023-04-03 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-03-31 |
| 705 | 2023-03-31 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-03-31 |
| 706 | 2023-03-30 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-02-28 |
| 707 | 2023-03-29 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-02-28 |
| 708 | 2023-03-28 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-02-28 |
| 709 | 2023-03-27 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-02-28 |
| 710 | 2023-03-24 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-02-28 |
| 711 | 2023-03-23 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-02-28 |
| 712 | 2023-03-22 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-02-28 |
| 713 | 2023-03-21 | 86,914,000 | 0 | 20.7028 | 419,818,000 | 2023-02-28 |
| 714 | 2023-03-20 | 86,914,000 | -8,000 | 20.7028 | 419,818,000 | 2023-02-28 |
| 715 | 2023-03-17 | 86,922,000 | 0 | 20.7047 | 419,818,000 | 2023-02-28 |
| 716 | 2023-03-16 | 86,922,000 | 4,000 | 20.7047 | 419,818,000 | 2023-02-28 |
| 717 | 2023-03-15 | 86,918,000 | 12,000 | 20.7037 | 419,818,000 | 2023-02-28 |
| 718 | 2023-03-14 | 86,906,000 | -4,000 | 20.7009 | 419,818,000 | 2023-02-28 |
| 719 | 2023-03-13 | 86,910,000 | 0 | 20.7018 | 419,818,000 | 2023-02-28 |
| 720 | 2023-03-10 | 86,910,000 | 0 | 20.7018 | 419,818,000 | 2023-02-28 |
| 721 | 2023-03-09 | 86,910,000 | 12,000 | 20.7018 | 419,818,000 | 2023-02-28 |
| 722 | 2023-03-08 | 86,898,000 | 0 | 20.6990 | 419,818,000 | 2023-02-28 |
| 723 | 2023-03-07 | 86,898,000 | 0 | 20.6990 | 419,818,000 | 2023-02-28 |
| 724 | 2023-03-06 | 86,898,000 | 0 | 20.6990 | 419,818,000 | 2023-02-28 |
| 725 | 2023-03-03 | 86,898,000 | 0 | 20.6990 | 419,818,000 | 2023-02-28 |
| 726 | 2023-03-02 | 86,898,000 | 100,000 | 20.6990 | 419,818,000 | 2023-02-28 |
| 727 | 2023-03-01 | 86,798,000 | -4,000 | 20.6751 | 419,818,000 | 2023-02-28 |
| 728 | 2023-02-28 | 86,802,000 | 0 | 20.6761 | 419,818,000 | 2023-02-28 |
| 729 | 2023-02-27 | 86,802,000 | 0 | 20.6761 | 419,818,000 | 2023-01-31 |
| 730 | 2023-02-24 | 86,802,000 | 184,000 | 20.6761 | 419,818,000 | 2023-01-31 |
| 731 | 2023-02-23 | 86,618,000 | 4,000 | 20.6323 | 419,818,000 | 2023-01-31 |
| 732 | 2023-02-22 | 86,614,000 | 0 | 20.6313 | 419,818,000 | 2023-01-31 |
| 733 | 2023-02-21 | 86,614,000 | 0 | 20.6313 | 419,818,000 | 2023-01-31 |
| 734 | 2023-02-20 | 86,614,000 | 0 | 20.6313 | 419,818,000 | 2023-01-31 |
| 735 | 2023-02-17 | 86,614,000 | -60,000 | 20.6313 | 419,818,000 | 2023-01-31 |
| 736 | 2023-02-16 | 86,674,000 | -236,000 | 20.6456 | 419,818,000 | 2023-01-31 |
| 737 | 2023-02-15 | 86,910,000 | 0 | 20.7018 | 419,818,000 | 2023-01-31 |
| 738 | 2023-02-14 | 86,910,000 | 0 | 20.7018 | 419,818,000 | 2023-01-31 |
| 739 | 2023-02-13 | 86,910,000 | 0 | 20.7018 | 419,818,000 | 2023-01-31 |
| 740 | 2023-02-10 | 86,910,000 | 0 | 20.7018 | 419,818,000 | 2023-01-31 |
| 741 | 2023-02-09 | 86,910,000 | 0 | 20.7018 | 419,818,000 | 2023-01-31 |
| 742 | 2023-02-08 | 86,910,000 | 0 | 20.7018 | 419,818,000 | 2023-01-31 |
| 743 | 2023-02-07 | 86,910,000 | 0 | 20.7018 | 419,818,000 | 2023-01-31 |
| 744 | 2023-02-06 | 86,910,000 | 212,000 | 20.7018 | 419,818,000 | 2023-01-31 |
| 745 | 2023-02-03 | 86,698,000 | 0 | 20.6513 | 419,818,000 | 2023-01-31 |
| 746 | 2023-02-02 | 86,698,000 | 224,000 | 20.6513 | 419,818,000 | 2023-01-31 |
| 747 | 2023-02-01 | 86,474,000 | 0 | 20.5980 | 419,818,000 | 2023-01-31 |
| 748 | 2023-01-31 | 86,474,000 | 0 | 20.5980 | 419,818,000 | 2023-01-31 |
| 749 | 2023-01-30 | 86,474,000 | 0 | 20.5980 | 419,818,000 | 2022-12-31 |
| 750 | 2023-01-27 | 86,474,000 | -12,000 | 20.5980 | 419,818,000 | 2022-12-31 |
| 751 | 2023-01-26 | 86,486,000 | 16,000 | 20.6008 | 419,818,000 | 2022-12-31 |
| 752 | 2023-01-20 | 86,470,000 | 0 | 20.5970 | 419,818,000 | 2022-12-31 |
| 753 | 2023-01-19 | 86,470,000 | 20,000 | 20.5970 | 419,818,000 | 2022-12-31 |
| 754 | 2023-01-18 | 86,450,000 | 0 | 20.5923 | 419,818,000 | 2022-12-31 |
| 755 | 2023-01-17 | 86,450,000 | 0 | 20.5923 | 419,818,000 | 2022-12-31 |
| 756 | 2023-01-16 | 86,450,000 | 0 | 20.5923 | 419,818,000 | 2022-12-31 |
| 757 | 2023-01-13 | 86,450,000 | -12,000 | 20.5923 | 419,818,000 | 2022-12-31 |
| 758 | 2023-01-12 | 86,462,000 | -104,000 | 20.5951 | 419,818,000 | 2022-12-31 |
| 759 | 2023-01-11 | 86,566,000 | 0 | 20.6199 | 419,818,000 | 2022-12-31 |
| 760 | 2023-01-10 | 86,566,000 | 0 | 20.6199 | 419,818,000 | 2022-12-31 |
| 761 | 2023-01-09 | 86,566,000 | 0 | 20.6199 | 419,818,000 | 2022-12-31 |
| 762 | 2023-01-06 | 86,566,000 | 100,000 | 20.6199 | 419,818,000 | 2022-12-31 |
| 763 | 2023-01-05 | 86,466,000 | 0 | 20.5961 | 419,818,000 | 2022-12-31 |
| 764 | 2023-01-04 | 86,466,000 | 0 | 20.5961 | 419,818,000 | 2022-12-31 |
| 765 | 2023-01-03 | 86,466,000 | 4,000 | 20.5961 | 419,818,000 | 2022-12-31 |
| 766 | 2022-12-30 | 86,462,000 | 4,000 | 20.5951 | 419,818,000 | 2022-11-30 |
| 767 | 2022-12-29 | 86,458,000 | 0 | 20.5942 | 419,818,000 | 2022-11-30 |
| 768 | 2022-12-28 | 86,458,000 | 8,000 | 20.5942 | 419,818,000 | 2022-11-30 |
| 769 | 2022-12-23 | 86,450,000 | 0 | 20.5923 | 419,818,000 | 2022-11-30 |
| 770 | 2022-12-22 | 86,450,000 | -120,000 | 20.5923 | 419,818,000 | 2022-11-30 |
| 771 | 2022-12-21 | 86,570,000 | 0 | 20.6208 | 419,818,000 | 2022-11-30 |
| 772 | 2022-12-20 | 86,570,000 | 0 | 20.6208 | 419,818,000 | 2022-11-30 |
| 773 | 2022-12-19 | 86,570,000 | -8,000 | 20.6208 | 419,818,000 | 2022-11-30 |
| 774 | 2022-12-16 | 86,578,000 | 0 | 20.6227 | 419,818,000 | 2022-11-30 |
| 775 | 2022-12-15 | 86,578,000 | 0 | 20.6227 | 419,818,000 | 2022-11-30 |
| 776 | 2022-12-14 | 86,578,000 | 0 | 20.6227 | 419,818,000 | 2022-11-30 |
| 777 | 2022-12-13 | 86,578,000 | -4,000 | 20.6227 | 419,818,000 | 2022-11-30 |
| 778 | 2022-12-12 | 86,582,000 | 0 | 20.6237 | 419,818,000 | 2022-11-30 |
| 779 | 2022-12-09 | 86,582,000 | 0 | 20.6237 | 419,818,000 | 2022-11-30 |
| 780 | 2022-12-08 | 86,582,000 | 0 | 20.6237 | 419,818,000 | 2022-11-30 |
| 781 | 2022-12-07 | 86,582,000 | 0 | 20.6237 | 419,818,000 | 2022-11-30 |
| 782 | 2022-12-06 | 86,582,000 | -328,000 | 20.6237 | 419,818,000 | 2022-11-30 |
| 783 | 2022-12-05 | 86,910,000 | 0 | 20.7018 | 419,818,000 | 2022-11-30 |
| 784 | 2022-12-02 | 86,910,000 | -8,000 | 20.7018 | 419,818,000 | 2022-11-30 |
| 785 | 2022-12-01 | 86,918,000 | 0 | 20.7037 | 419,818,000 | 2022-11-30 |
| 786 | 2022-11-30 | 86,918,000 | 0 | 20.7037 | 419,818,000 | 2022-11-30 |
| 787 | 2022-11-29 | 86,918,000 | -4,000 | 20.7037 | 419,818,000 | 2022-10-31 |
| 788 | 2022-11-28 | 86,922,000 | -12,000 | 20.7047 | 419,818,000 | 2022-10-31 |
| 789 | 2022-11-25 | 86,934,000 | 0 | 20.7075 | 419,818,000 | 2022-10-31 |
| 790 | 2022-11-24 | 86,934,000 | 0 | 20.7075 | 419,818,000 | 2022-10-31 |
| 791 | 2022-11-23 | 86,934,000 | 0 | 20.7075 | 419,818,000 | 2022-10-31 |
| 792 | 2022-11-22 | 86,934,000 | 0 | 20.7075 | 419,818,000 | 2022-10-31 |
| 793 | 2022-11-21 | 86,934,000 | 0 | 20.7075 | 419,818,000 | 2022-10-31 |
| 794 | 2022-11-18 | 86,934,000 | -4,000 | 20.7075 | 419,818,000 | 2022-10-31 |
| 795 | 2022-11-17 | 86,938,000 | 0 | 20.7085 | 419,818,000 | 2022-10-31 |
| 796 | 2022-11-16 | 86,938,000 | -16,000 | 20.7085 | 419,818,000 | 2022-10-31 |
| 797 | 2022-11-15 | 86,954,000 | 0 | 20.7123 | 419,818,000 | 2022-10-31 |
| 798 | 2022-11-14 | 86,954,000 | 0 | 20.7123 | 419,818,000 | 2022-10-31 |
| 799 | 2022-11-11 | 86,954,000 | 0 | 20.7123 | 419,818,000 | 2022-10-31 |
| 800 | 2022-11-10 | 86,954,000 | 0 | 20.7123 | 419,818,000 | 2022-10-31 |
| 801 | 2022-11-09 | 86,954,000 | 0 | 20.7123 | 419,818,000 | 2022-10-31 |
| 802 | 2022-11-08 | 86,954,000 | 0 | 20.7123 | 419,818,000 | 2022-10-31 |
| 803 | 2022-11-07 | 86,954,000 | 0 | 20.7123 | 419,818,000 | 2022-10-31 |
| 804 | 2022-11-04 | 86,954,000 | 0 | 20.7123 | 419,818,000 | 2022-10-31 |
| 805 | 2022-11-03 | 86,954,000 | -24,000 | 20.7123 | 419,818,000 | 2022-10-31 |
| 806 | 2022-11-02 | 86,978,000 | 0 | 20.7180 | 419,818,000 | 2022-10-31 |
| 807 | 2022-11-01 | 86,978,000 | -40,000 | 20.7180 | 419,818,000 | 2022-10-31 |
| 808 | 2022-10-31 | 87,018,000 | 0 | 20.7276 | 419,818,000 | 2022-10-31 |
| 809 | 2022-10-28 | 87,018,000 | 0 | 20.7276 | 419,818,000 | 2022-09-30 |
| 810 | 2022-10-27 | 87,018,000 | 0 | 20.7276 | 419,818,000 | 2022-09-30 |
| 811 | 2022-10-26 | 87,018,000 | 0 | 20.7276 | 419,818,000 | 2022-09-30 |
| 812 | 2022-10-25 | 87,018,000 | 0 | 20.7276 | 419,818,000 | 2022-09-30 |
| 813 | 2022-10-24 | 87,018,000 | 0 | 20.7276 | 419,818,000 | 2022-09-30 |
| 814 | 2022-10-21 | 87,018,000 | 0 | 20.7276 | 419,818,000 | 2022-09-30 |
| 815 | 2022-10-20 | 87,018,000 | 0 | 20.7276 | 419,818,000 | 2022-09-30 |
| 816 | 2022-10-19 | 87,018,000 | 0 | 20.7276 | 419,818,000 | 2022-09-30 |
| 817 | 2022-10-18 | 87,018,000 | -44,000 | 20.7276 | 419,818,000 | 2022-09-30 |
| 818 | 2022-10-17 | 87,062,000 | 0 | 20.7380 | 419,818,000 | 2022-09-30 |
| 819 | 2022-10-14 | 87,062,000 | 0 | 20.7380 | 419,818,000 | 2022-09-30 |
| 820 | 2022-10-13 | 87,062,000 | 0 | 20.7380 | 419,818,000 | 2022-09-30 |
| 821 | 2022-10-12 | 87,062,000 | 0 | 20.7380 | 419,818,000 | 2022-09-30 |
| 822 | 2022-10-11 | 87,062,000 | 0 | 20.7380 | 419,818,000 | 2022-09-30 |
| 823 | 2022-10-10 | 87,062,000 | 0 | 20.7380 | 419,818,000 | 2022-09-30 |
| 824 | 2022-10-07 | 87,062,000 | -16,000 | 20.7380 | 419,818,000 | 2022-09-30 |
| 825 | 2022-10-06 | 87,078,000 | 0 | 20.7418 | 419,818,000 | 2022-09-30 |
| 826 | 2022-10-05 | 87,078,000 | 0 | 20.7418 | 419,818,000 | 2022-09-30 |
| 827 | 2022-10-03 | 87,078,000 | -132,000 | 20.7418 | 419,818,000 | 2022-09-30 |
| 828 | 2022-09-30 | 87,210,000 | 0 | 20.7733 | 419,818,000 | 2022-09-30 |
| 829 | 2022-09-29 | 87,210,000 | 0 | 20.7733 | 419,818,000 | 2022-08-31 |
| 830 | 2022-09-28 | 87,210,000 | 104,000 | 20.7733 | 419,818,000 | 2022-08-31 |
| 831 | 2022-09-27 | 87,106,000 | 0 | 20.7485 | 419,818,000 | 2022-08-31 |
| 832 | 2022-09-26 | 87,106,000 | -36,000 | 20.7485 | 419,818,000 | 2022-08-31 |
| 833 | 2022-09-23 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 834 | 2022-09-22 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 835 | 2022-09-21 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 836 | 2022-09-20 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 837 | 2022-09-19 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 838 | 2022-09-16 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 839 | 2022-09-15 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 840 | 2022-09-14 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 841 | 2022-09-13 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 842 | 2022-09-09 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 843 | 2022-09-08 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 844 | 2022-09-07 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 845 | 2022-09-06 | 87,142,000 | 0 | 20.7571 | 419,818,000 | 2022-08-31 |
| 846 | 2022-09-05 | 87,142,000 | -80,000 | 20.7571 | 419,818,000 | 2022-08-31 |
| 847 | 2022-09-02 | 87,222,000 | 0 | 20.7761 | 419,818,000 | 2022-08-31 |
| 848 | 2022-09-01 | 87,222,000 | 0 | 20.7761 | 419,818,000 | 2022-08-31 |
| 849 | 2022-08-31 | 87,222,000 | 4,000 | 20.7761 | 419,818,000 | 2022-08-31 |
| 850 | 2022-08-30 | 87,218,000 | 0 | 20.7752 | 419,818,000 | 2022-07-31 |
| 851 | 2022-08-29 | 87,218,000 | -12,000 | 20.7752 | 419,818,000 | 2022-07-31 |
| 852 | 2022-08-26 | 87,230,000 | 0 | 20.7781 | 419,818,000 | 2022-07-31 |
| 853 | 2022-08-25 | 87,230,000 | 0 | 20.7781 | 419,818,000 | 2022-07-31 |
| 854 | 2022-08-24 | 87,230,000 | 0 | 20.7781 | 419,818,000 | 2022-07-31 |
| 855 | 2022-08-23 | 87,230,000 | -12,000 | 20.7781 | 419,818,000 | 2022-07-31 |
| 856 | 2022-08-22 | 87,242,000 | 0 | 20.7809 | 419,818,000 | 2022-07-31 |
| 857 | 2022-08-19 | 87,242,000 | 20,000 | 20.7809 | 419,818,000 | 2022-07-31 |
| 858 | 2022-08-18 | 87,222,000 | 4,000 | 20.7761 | 419,818,000 | 2022-07-31 |
| 859 | 2022-08-17 | 87,218,000 | 0 | 20.7752 | 419,818,000 | 2022-07-31 |
| 860 | 2022-08-16 | 87,218,000 | 0 | 20.7752 | 419,818,000 | 2022-07-31 |
| 861 | 2022-08-15 | 87,218,000 | 0 | 20.7752 | 419,818,000 | 2022-07-31 |
| 862 | 2022-08-12 | 87,218,000 | 0 | 20.7752 | 419,818,000 | 2022-07-31 |
| 863 | 2022-08-11 | 87,218,000 | 0 | 20.7752 | 419,818,000 | 2022-07-31 |
| 864 | 2022-08-10 | 87,218,000 | 0 | 20.7752 | 419,818,000 | 2022-07-31 |
| 865 | 2022-08-09 | 87,218,000 | -4,000 | 20.7752 | 419,818,000 | 2022-07-31 |
| 866 | 2022-08-08 | 87,222,000 | 0 | 20.7761 | 419,818,000 | 2022-07-31 |
| 867 | 2022-08-05 | 87,222,000 | -8,000 | 20.7761 | 419,818,000 | 2022-07-31 |
| 868 | 2022-08-04 | 87,230,000 | -20,000 | 20.7781 | 419,818,000 | 2022-07-31 |
| 869 | 2022-08-03 | 87,250,000 | 0 | 20.7828 | 419,818,000 | 2022-07-31 |
| 870 | 2022-08-02 | 87,250,000 | 0 | 20.7828 | 419,818,000 | 2022-07-31 |
| 871 | 2022-08-01 | 87,250,000 | 0 | 20.7828 | 419,818,000 | 2022-07-31 |
| 872 | 2022-07-29 | 87,250,000 | 0 | 20.7828 | 419,818,000 | 2022-06-30 |
| 873 | 2022-07-28 | 87,250,000 | 0 | 20.7828 | 419,818,000 | 2022-06-30 |
| 874 | 2022-07-27 | 87,250,000 | 0 | 20.7828 | 419,818,000 | 2022-06-30 |
| 875 | 2022-07-26 | 87,250,000 | 0 | 20.7828 | 419,818,000 | 2022-06-30 |
| 876 | 2022-07-25 | 87,250,000 | -8,000 | 20.7828 | 419,818,000 | 2022-06-30 |
| 877 | 2022-07-22 | 87,258,000 | 0 | 20.7847 | 419,818,000 | 2022-06-30 |
| 878 | 2022-07-21 | 87,258,000 | 0 | 20.7847 | 419,818,000 | 2022-06-30 |
| 879 | 2022-07-20 | 87,258,000 | 0 | 20.7847 | 419,818,000 | 2022-06-30 |
| 880 | 2022-07-19 | 87,258,000 | 0 | 20.7847 | 419,818,000 | 2022-06-30 |
| 881 | 2022-07-18 | 87,258,000 | 0 | 20.7847 | 419,818,000 | 2022-06-30 |
| 882 | 2022-07-15 | 87,258,000 | -40,000 | 20.7847 | 419,818,000 | 2022-06-30 |
| 883 | 2022-07-14 | 87,298,000 | 0 | 20.7942 | 419,818,000 | 2022-06-30 |
| 884 | 2022-07-13 | 87,298,000 | 0 | 20.7942 | 419,818,000 | 2022-06-30 |
| 885 | 2022-07-12 | 87,298,000 | 0 | 20.7942 | 419,818,000 | 2022-06-30 |
| 886 | 2022-07-11 | 87,298,000 | -88,000 | 20.7942 | 419,818,000 | 2022-06-30 |
| 887 | 2022-07-08 | 87,386,000 | -372,000 | 20.8152 | 419,818,000 | 2022-06-30 |
| 888 | 2022-07-07 | 87,758,000 | 0 | 20.9038 | 419,818,000 | 2022-06-30 |
| 889 | 2022-07-06 | 87,758,000 | 20,000 | 20.9038 | 419,818,000 | 2022-06-30 |
| 890 | 2022-07-05 | 87,738,000 | 56,000 | 20.8991 | 419,818,000 | 2022-06-30 |
| 891 | 2022-07-04 | 87,682,000 | 184,000 | 20.8857 | 419,818,000 | 2022-06-30 |
| 892 | 2022-06-30 | 87,498,000 | 224,000 | 20.8419 | 419,818,000 | 2022-06-30 |
| 893 | 2022-06-29 | 87,274,000 | -276,000 | 20.7885 | 419,818,000 | 2022-05-31 |
| 894 | 2022-06-28 | 87,550,000 | 92,000 | 20.8543 | 419,818,000 | 2022-05-31 |
| 895 | 2022-06-27 | 87,458,000 | -220,000 | 20.8324 | 419,818,000 | 2022-05-31 |
| 896 | 2022-06-24 | 87,678,000 | -36,000 | 20.8848 | 419,818,000 | 2022-05-31 |
| 897 | 2022-06-23 | 87,714,000 | 20,000 | 20.8933 | 419,818,000 | 2022-05-31 |
| 898 | 2022-06-22 | 87,694,000 | 144,000 | 20.8886 | 419,818,000 | 2022-05-31 |
| 899 | 2022-06-21 | 87,550,000 | -88,000 | 20.8543 | 419,818,000 | 2022-05-31 |
| 900 | 2022-06-20 | 87,638,000 | -4,000 | 20.8752 | 419,818,000 | 2022-05-31 |
| 901 | 2022-06-17 | 87,642,000 | 0 | 20.8762 | 419,818,000 | 2022-05-31 |
| 902 | 2022-06-16 | 87,642,000 | 0 | 20.8762 | 419,818,000 | 2022-05-31 |
| 903 | 2022-06-15 | 87,642,000 | -80,000 | 20.8762 | 419,818,000 | 2022-05-31 |
| 904 | 2022-06-14 | 87,722,000 | -28,000 | 20.8952 | 419,818,000 | 2022-05-31 |
| 905 | 2022-06-13 | 87,750,000 | -4,000 | 20.9019 | 419,818,000 | 2022-05-31 |
| 906 | 2022-06-10 | 87,754,000 | 100,000 | 20.9029 | 419,818,000 | 2022-05-31 |
| 907 | 2022-06-09 | 87,654,000 | 0 | 20.8790 | 419,818,000 | 2022-05-31 |
| 908 | 2022-06-08 | 87,654,000 | 0 | 20.8790 | 419,818,000 | 2022-05-31 |
| 909 | 2022-06-07 | 87,654,000 | 0 | 20.8790 | 419,818,000 | 2022-05-31 |
| 910 | 2022-06-06 | 87,654,000 | -136,000 | 20.8790 | 419,818,000 | 2022-05-31 |
| 911 | 2022-06-02 | 87,790,000 | -76,000 | 20.9114 | 419,818,000 | 2022-05-31 |
| 912 | 2022-06-01 | 87,866,000 | -52,000 | 20.9295 | 419,818,000 | 2022-05-31 |
| 913 | 2022-05-31 | 87,918,000 | 0 | 20.9419 | 419,818,000 | 2022-05-31 |
| 914 | 2022-05-30 | 87,918,000 | 0 | 20.9419 | 419,818,000 | 2022-04-30 |
| 915 | 2022-05-27 | 87,918,000 | -24,000 | 20.9419 | 419,818,000 | 2022-04-30 |
| 916 | 2022-05-26 | 87,942,000 | -260,000 | 20.9476 | 419,818,000 | 2022-04-30 |
| 917 | 2022-05-25 | 88,202,000 | -328,000 | 21.0096 | 419,818,000 | 2022-04-30 |
| 918 | 2022-05-24 | 88,530,000 | -20,000 | 21.0877 | 419,818,000 | 2022-04-30 |
| 919 | 2022-05-23 | 88,550,000 | 0 | 21.0925 | 419,818,000 | 2022-04-30 |
| 920 | 2022-05-20 | 88,550,000 | 0 | 21.0925 | 419,818,000 | 2022-04-30 |
| 921 | 2022-05-19 | 88,550,000 | 0 | 21.0925 | 419,818,000 | 2022-04-30 |
| 922 | 2022-05-18 | 88,550,000 | 0 | 21.0925 | 419,818,000 | 2022-04-30 |
| 923 | 2022-05-17 | 88,550,000 | 0 | 21.0925 | 419,818,000 | 2022-04-30 |
| 924 | 2022-05-16 | 88,550,000 | 0 | 21.0925 | 419,818,000 | 2022-04-30 |
| 925 | 2022-05-13 | 88,550,000 | 0 | 21.0925 | 419,818,000 | 2022-04-30 |
| 926 | 2022-05-12 | 88,550,000 | 0 | 21.0925 | 419,818,000 | 2022-04-30 |
| 927 | 2022-05-11 | 88,550,000 | 0 | 21.0925 | 419,818,000 | 2022-04-30 |
| 928 | 2022-05-10 | 88,550,000 | -32,000 | 21.0925 | 419,818,000 | 2022-04-30 |
| 929 | 2022-05-06 | 88,582,000 | 0 | 21.1001 | 419,818,000 | 2022-04-30 |
| 930 | 2022-05-05 | 88,582,000 | 0 | 21.1001 | 419,818,000 | 2022-04-30 |
| 931 | 2022-05-04 | 88,582,000 | 0 | 21.1001 | 419,818,000 | 2022-04-30 |
| 932 | 2022-05-03 | 88,582,000 | 0 | 21.1001 | 419,818,000 | 2022-04-30 |
| 933 | 2022-04-29 | 88,582,000 | -4,000 | 21.1001 | 419,818,000 | 2022-03-31 |
| 934 | 2022-04-28 | 88,586,000 | 0 | 21.1010 | 419,818,000 | 2022-03-31 |
| 935 | 2022-04-27 | 88,586,000 | 0 | 21.1010 | 419,818,000 | 2022-03-31 |
| 936 | 2022-04-26 | 88,586,000 | 0 | 21.1010 | 419,818,000 | 2022-03-31 |
| 937 | 2022-04-25 | 88,586,000 | -4,000 | 21.1010 | 419,818,000 | 2022-03-31 |
| 938 | 2022-04-22 | 88,590,000 | 180,000 | 21.1020 | 419,818,000 | 2022-03-31 |
| 939 | 2022-04-21 | 88,410,000 | 60,000 | 21.0591 | 419,818,000 | 2022-03-31 |
| 940 | 2022-04-20 | 88,350,000 | 0 | 21.0448 | 419,818,000 | 2022-03-31 |
| 941 | 2022-04-19 | 88,350,000 | 0 | 21.0448 | 419,818,000 | 2022-03-31 |
| 942 | 2022-04-14 | 88,350,000 | 220,000 | 21.0448 | 419,818,000 | 2022-03-31 |
| 943 | 2022-04-13 | 88,130,000 | 100,000 | 20.9924 | 419,818,000 | 2022-03-31 |
| 944 | 2022-04-12 | 88,030,000 | 0 | 20.9686 | 419,818,000 | 2022-03-31 |
| 945 | 2022-04-11 | 88,030,000 | -8,000 | 20.9686 | 419,818,000 | 2022-03-31 |
| 946 | 2022-04-08 | 88,038,000 | 0 | 20.9705 | 419,818,000 | 2022-03-31 |
| 947 | 2022-04-07 | 88,038,000 | 12,000 | 20.9705 | 419,818,000 | 2022-03-31 |
| 948 | 2022-04-06 | 88,026,000 | 0 | 20.9677 | 419,818,000 | 2022-03-31 |
| 949 | 2022-04-04 | 88,026,000 | 12,000 | 20.9677 | 419,818,000 | 2022-03-31 |
| 950 | 2022-04-01 | 88,014,000 | 68,000 | 20.9648 | 419,818,000 | 2022-03-31 |
| 951 | 2022-03-31 | 87,946,000 | 0 | 20.9486 | 419,818,000 | 2022-03-31 |
| 952 | 2022-03-30 | 87,946,000 | 0 | 20.9486 | 419,818,000 | 2022-02-28 |
| 953 | 2022-03-29 | 87,946,000 | 0 | 20.9486 | 419,818,000 | 2022-02-28 |
| 954 | 2022-03-28 | 87,946,000 | 0 | 20.9486 | 419,818,000 | 2022-02-28 |
| 955 | 2022-03-25 | 87,946,000 | 0 | 20.9486 | 419,818,000 | 2022-02-28 |
| 956 | 2022-03-24 | 87,946,000 | 0 | 20.9486 | 419,818,000 | 2022-02-28 |
| 957 | 2022-03-23 | 87,946,000 | -20,000 | 20.9486 | 419,818,000 | 2022-02-28 |
| 958 | 2022-03-22 | 87,966,000 | 128,000 | 20.9534 | 419,818,000 | 2022-02-28 |
| 959 | 2022-03-21 | 87,838,000 | 0 | 20.9229 | 419,818,000 | 2022-02-28 |
| 960 | 2022-03-18 | 87,838,000 | 0 | 20.9229 | 419,818,000 | 2022-02-28 |
| 961 | 2022-03-17 | 87,838,000 | 80,000 | 20.9229 | 419,818,000 | 2022-02-28 |
| 962 | 2022-03-16 | 87,758,000 | 16,000 | 20.9038 | 419,818,000 | 2022-02-28 |
| 963 | 2022-03-15 | 87,742,000 | 4,000 | 20.9000 | 419,818,000 | 2022-02-28 |
| 964 | 2022-03-14 | 87,738,000 | 0 | 20.8991 | 419,818,000 | 2022-02-28 |
| 965 | 2022-03-11 | 87,738,000 | -24,000 | 20.8991 | 419,818,000 | 2022-02-28 |
| 966 | 2022-03-10 | 87,762,000 | 0 | 20.9048 | 419,818,000 | 2022-02-28 |
| 967 | 2022-03-09 | 87,762,000 | 0 | 20.9048 | 419,818,000 | 2022-02-28 |
| 968 | 2022-03-08 | 87,762,000 | 136,000 | 20.9048 | 419,818,000 | 2022-02-28 |
| 969 | 2022-03-07 | 87,626,000 | -48,000 | 20.8724 | 419,818,000 | 2022-02-28 |
| 970 | 2022-03-04 | 87,674,000 | -4,000 | 20.8838 | 419,818,000 | 2022-02-28 |
| 971 | 2022-03-03 | 87,678,000 | -8,000 | 20.8848 | 419,818,000 | 2022-02-28 |
| 972 | 2022-03-02 | 87,686,000 | 0 | 20.8867 | 419,818,000 | 2022-02-28 |
| 973 | 2022-03-01 | 87,686,000 | 0 | 20.8867 | 419,818,000 | 2022-02-28 |
| 974 | 2022-02-28 | 87,686,000 | 0 | 20.8867 | 419,818,000 | 2022-02-28 |
| 975 | 2022-02-25 | 87,686,000 | 0 | 20.8867 | 419,818,000 | 2022-01-31 |
| 976 | 2022-02-24 | 87,686,000 | -80,000 | 20.8867 | 419,818,000 | 2022-01-31 |
| 977 | 2022-02-23 | 87,766,000 | 0 | 20.9057 | 419,818,000 | 2022-01-31 |
| 978 | 2022-02-22 | 87,766,000 | 0 | 20.9057 | 419,818,000 | 2022-01-31 |
| 979 | 2022-02-21 | 87,766,000 | 0 | 20.9057 | 419,818,000 | 2022-01-31 |
| 980 | 2022-02-18 | 87,766,000 | 0 | 20.9057 | 419,818,000 | 2022-01-31 |
| 981 | 2022-02-17 | 87,766,000 | 12,000 | 20.9057 | 419,818,000 | 2022-01-31 |
| 982 | 2022-02-16 | 87,754,000 | 0 | 20.9029 | 419,818,000 | 2022-01-31 |
| 983 | 2022-02-15 | 87,754,000 | -44,000 | 20.9029 | 419,818,000 | 2022-01-31 |
| 984 | 2022-02-14 | 87,798,000 | -16,000 | 20.9133 | 419,818,000 | 2022-01-31 |
| 985 | 2022-02-11 | 87,814,000 | -24,000 | 20.9172 | 419,818,000 | 2022-01-31 |
| 986 | 2022-02-10 | 87,838,000 | 0 | 20.9229 | 419,818,000 | 2022-01-31 |
| 987 | 2022-02-09 | 87,838,000 | -200,000 | 20.9229 | 419,818,000 | 2022-01-31 |
| 988 | 2022-02-08 | 88,038,000 | 0 | 20.9705 | 419,818,000 | 2022-01-31 |
| 989 | 2022-02-07 | 88,038,000 | 0 | 20.9705 | 419,818,000 | 2022-01-31 |
| 990 | 2022-02-04 | 88,038,000 | -40,000 | 20.9705 | 419,818,000 | 2022-01-31 |
| 991 | 2022-01-31 | 88,078,000 | 0 | 20.9800 | 419,818,000 | 2022-01-31 |
| 992 | 2022-01-28 | 88,078,000 | 0 | 20.9800 | 419,818,000 | 2021-12-31 |
| 993 | 2022-01-27 | 88,078,000 | 0 | 20.9800 | 419,818,000 | 2021-12-31 |
| 994 | 2022-01-26 | 88,078,000 | 0 | 20.9800 | 419,818,000 | 2021-12-31 |
| 995 | 2022-01-25 | 88,078,000 | -60,000 | 20.9800 | 419,818,000 | 2021-12-31 |
| 996 | 2022-01-24 | 88,138,000 | 0 | 20.9943 | 419,818,000 | 2021-12-31 |
| 997 | 2022-01-21 | 88,138,000 | 8,000 | 20.9943 | 419,818,000 | 2021-12-31 |
| 998 | 2022-01-20 | 88,130,000 | 4,000 | 20.9924 | 419,818,000 | 2021-12-31 |
| 999 | 2022-01-19 | 88,126,000 | 216,000 | 20.9915 | 419,818,000 | 2021-12-31 |
| 1000 | 2022-01-18 | 87,910,000 | 0 | 20.9400 | 419,818,000 | 2021-12-31 |
| 1001 | 2022-01-17 | 87,910,000 | -80,000 | 20.9400 | 419,818,000 | 2021-12-31 |
| 1002 | 2022-01-14 | 87,990,000 | -236,000 | 20.9591 | 419,818,000 | 2021-12-31 |
| 1003 | 2022-01-13 | 88,226,000 | 116,000 | 21.0153 | 419,818,000 | 2021-12-31 |
| 1004 | 2022-01-12 | 88,110,000 | 0 | 20.9877 | 419,818,000 | 2021-12-31 |
| 1005 | 2022-01-11 | 88,110,000 | -24,000 | 20.9877 | 419,818,000 | 2021-12-31 |
| 1006 | 2022-01-10 | 88,134,000 | 0 | 20.9934 | 419,818,000 | 2021-12-31 |
| 1007 | 2022-01-07 | 88,134,000 | 12,000 | 20.9934 | 419,818,000 | 2021-12-31 |
| 1008 | 2022-01-06 | 88,122,000 | 0 | 20.9905 | 419,818,000 | 2021-12-31 |
| 1009 | 2022-01-05 | 88,122,000 | 112,000 | 20.9905 | 419,818,000 | 2021-12-31 |
| 1010 | 2022-01-04 | 88,010,000 | 0 | 20.9638 | 419,818,000 | 2021-12-31 |
| 1011 | 2022-01-03 | 88,010,000 | 0 | 20.9638 | 419,818,000 | 2021-12-31 |
| 1012 | 2021-12-31 | 88,010,000 | 0 | 20.9638 | 419,818,000 | 2021-12-31 |
| 1013 | 2021-12-30 | 88,010,000 | 0 | 20.9638 | 419,818,000 | 2021-11-30 |
| 1014 | 2021-12-29 | 88,010,000 | -112,000 | 20.9638 | 419,818,000 | 2021-11-30 |
| 1015 | 2021-12-28 | 88,122,000 | 0 | 20.9905 | 419,818,000 | 2021-11-30 |
| 1016 | 2021-12-24 | 88,122,000 | 0 | 20.9905 | 419,818,000 | 2021-11-30 |
| 1017 | 2021-12-23 | 88,122,000 | 0 | 20.9905 | 419,818,000 | 2021-11-30 |
| 1018 | 2021-12-22 | 88,122,000 | 0 | 20.9905 | 419,818,000 | 2021-11-30 |
| 1019 | 2021-12-21 | 88,122,000 | 0 | 20.9905 | 419,818,000 | 2021-11-30 |
| 1020 | 2021-12-20 | 88,122,000 | -28,000 | 20.9905 | 419,818,000 | 2021-11-30 |
| 1021 | 2021-12-17 | 88,150,000 | 0 | 20.9972 | 419,818,000 | 2021-11-30 |
| 1022 | 2021-12-16 | 88,150,000 | 0 | 20.9972 | 419,818,000 | 2021-11-30 |
| 1023 | 2021-12-15 | 88,150,000 | 0 | 20.9972 | 419,818,000 | 2021-11-30 |
| 1024 | 2021-12-14 | 88,150,000 | 0 | 20.9972 | 419,818,000 | 2021-11-30 |
| 1025 | 2021-12-13 | 88,150,000 | 0 | 20.9972 | 419,818,000 | 2021-11-30 |
| 1026 | 2021-12-10 | 88,150,000 | 0 | 20.9972 | 419,818,000 | 2021-11-30 |
| 1027 | 2021-12-09 | 88,150,000 | 28,000 | 20.9972 | 419,818,000 | 2021-11-30 |
| 1028 | 2021-12-08 | 88,122,000 | 0 | 20.9905 | 419,818,000 | 2021-11-30 |
| 1029 | 2021-12-07 | 88,122,000 | -8,000 | 20.9905 | 419,818,000 | 2021-11-30 |
| 1030 | 2021-12-06 | 88,130,000 | -20,000 | 20.9924 | 419,818,000 | 2021-11-30 |
| 1031 | 2021-12-03 | 88,150,000 | 0 | 20.9972 | 419,818,000 | 2021-11-30 |
| 1032 | 2021-12-02 | 88,150,000 | 0 | 20.9972 | 419,818,000 | 2021-11-30 |
| 1033 | 2021-12-01 | 88,150,000 | 0 | 20.9972 | 419,818,000 | 2021-11-30 |
| 1034 | 2021-11-30 | 88,150,000 | 8,000 | 20.9972 | 419,818,000 | 2021-11-30 |
| 1035 | 2021-11-29 | 88,142,000 | -16,000 | 20.9953 | 419,818,000 | 2021-10-31 |
| 1036 | 2021-11-26 | 88,158,000 | 0 | 20.9991 | 419,818,000 | 2021-10-31 |
| 1037 | 2021-11-25 | 88,158,000 | 0 | 20.9991 | 419,818,000 | 2021-10-31 |
| 1038 | 2021-11-24 | 88,158,000 | 0 | 20.9991 | 419,818,000 | 2021-10-31 |
| 1039 | 2021-11-23 | 88,158,000 | -8,000 | 20.9991 | 419,818,000 | 2021-10-31 |
| 1040 | 2021-11-22 | 88,166,000 | 72,000 | 21.0010 | 419,818,000 | 2021-10-31 |
| 1041 | 2021-11-19 | 88,094,000 | -208,000 | 20.9839 | 419,818,000 | 2021-10-31 |
| 1042 | 2021-11-18 | 88,302,000 | -52,000 | 21.0334 | 419,818,000 | 2021-10-31 |
| 1043 | 2021-11-17 | 88,354,000 | 0 | 21.0458 | 419,818,000 | 2021-10-31 |
| 1044 | 2021-11-16 | 88,354,000 | 44,000 | 21.0458 | 419,818,000 | 2021-10-31 |
| 1045 | 2021-11-15 | 88,310,000 | 0 | 21.0353 | 419,818,000 | 2021-10-31 |
| 1046 | 2021-11-12 | 88,310,000 | 0 | 21.0353 | 419,818,000 | 2021-10-31 |
| 1047 | 2021-11-11 | 88,310,000 | -16,000 | 21.0353 | 419,818,000 | 2021-10-31 |
| 1048 | 2021-11-10 | 88,326,000 | 0 | 21.0391 | 419,818,000 | 2021-10-31 |
| 1049 | 2021-11-09 | 88,326,000 | 108,000 | 21.0391 | 419,818,000 | 2021-10-31 |
| 1050 | 2021-11-08 | 88,218,000 | 124,000 | 21.0134 | 419,818,000 | 2021-10-31 |
| 1051 | 2021-11-05 | 88,094,000 | 0 | 20.9839 | 419,818,000 | 2021-10-31 |
| 1052 | 2021-11-04 | 88,094,000 | 0 | 20.9839 | 419,818,000 | 2021-10-31 |
| 1053 | 2021-11-03 | 88,094,000 | 0 | 20.9839 | 419,818,000 | 2021-10-31 |
| 1054 | 2021-11-02 | 88,094,000 | 48,000 | 20.9839 | 419,818,000 | 2021-10-31 |
| 1055 | 2021-11-01 | 88,046,000 | 0 | 20.9724 | 419,818,000 | 2021-10-31 |
| 1056 | 2021-10-29 | 88,046,000 | 0 | 20.9724 | 419,818,000 | 2021-09-30 |
| 1057 | 2021-10-28 | 88,046,000 | -140,000 | 20.9724 | 419,818,000 | 2021-09-30 |
| 1058 | 2021-10-27 | 88,186,000 | 20,000 | 21.0058 | 419,818,000 | 2021-09-30 |
| 1059 | 2021-10-26 | 88,166,000 | -24,000 | 21.0010 | 419,818,000 | 2021-09-30 |
| 1060 | 2021-10-25 | 88,190,000 | 100,000 | 21.0067 | 419,818,000 | 2021-09-30 |
| 1061 | 2021-10-22 | 88,090,000 | 0 | 20.9829 | 419,818,000 | 2021-09-30 |
| 1062 | 2021-10-21 | 88,090,000 | 0 | 20.9829 | 419,818,000 | 2021-09-30 |
| 1063 | 2021-10-20 | 88,090,000 | 0 | 20.9829 | 419,818,000 | 2021-09-30 |
| 1064 | 2021-10-19 | 88,090,000 | 0 | 20.9829 | 419,818,000 | 2021-09-30 |
| 1065 | 2021-10-18 | 88,090,000 | 0 | 20.9829 | 419,818,000 | 2021-09-30 |
| 1066 | 2021-10-15 | 88,090,000 | -100,000 | 20.9829 | 419,818,000 | 2021-09-30 |
| 1067 | 2021-10-12 | 88,190,000 | -200,000 | 21.0067 | 419,818,000 | 2021-09-30 |
| 1068 | 2021-10-11 | 88,390,000 | 0 | 21.0544 | 419,818,000 | 2021-09-30 |
| 1069 | 2021-10-08 | 88,390,000 | 164,000 | 21.0544 | 419,818,000 | 2021-09-30 |
| 1070 | 2021-10-07 | 88,226,000 | 72,000 | 21.0153 | 419,818,000 | 2021-09-30 |
| 1071 | 2021-10-06 | 88,154,000 | -76,000 | 20.9981 | 419,818,000 | 2021-09-30 |
| 1072 | 2021-10-05 | 88,230,000 | 0 | 21.0162 | 419,818,000 | 2021-09-30 |
| 1073 | 2021-10-04 | 88,230,000 | 168,000 | 21.0162 | 419,818,000 | 2021-09-30 |
| 1074 | 2021-09-30 | 88,062,000 | 0 | 20.9762 | 419,818,000 | 2021-09-30 |
| 1075 | 2021-09-29 | 88,062,000 | 0 | 20.9762 | 419,818,000 | 2021-08-31 |
| 1076 | 2021-09-28 | 88,062,000 | 0 | 20.9762 | 419,818,000 | 2021-08-31 |
| 1077 | 2021-09-27 | 88,062,000 | 0 | 20.9762 | 419,818,000 | 2021-08-31 |
| 1078 | 2021-09-24 | 88,062,000 | 0 | 20.9762 | 419,818,000 | 2021-08-31 |
| 1079 | 2021-09-23 | 88,062,000 | -56,000 | 20.9762 | 419,818,000 | 2021-08-31 |
| 1080 | 2021-09-21 | 88,118,000 | 0 | 20.9896 | 419,818,000 | 2021-08-31 |
| 1081 | 2021-09-20 | 88,118,000 | 0 | 20.9896 | 419,818,000 | 2021-08-31 |
| 1082 | 2021-09-17 | 88,118,000 | 0 | 20.9896 | 419,818,000 | 2021-08-31 |
| 1083 | 2021-09-16 | 88,118,000 | 0 | 20.9896 | 419,818,000 | 2021-08-31 |
| 1084 | 2021-09-15 | 88,118,000 | 80,000 | 20.9896 | 419,818,000 | 2021-08-31 |
| 1085 | 2021-09-14 | 88,038,000 | 0 | 20.9705 | 419,818,000 | 2021-08-31 |
| 1086 | 2021-09-13 | 88,038,000 | 0 | 20.9705 | 419,818,000 | 2021-08-31 |
| 1087 | 2021-09-10 | 88,038,000 | 0 | 20.9705 | 419,818,000 | 2021-08-31 |
| 1088 | 2021-09-09 | 88,038,000 | 0 | 20.9705 | 419,818,000 | 2021-08-31 |
| 1089 | 2021-09-08 | 88,038,000 | 0 | 20.9705 | 419,818,000 | 2021-08-31 |
| 1090 | 2021-09-07 | 88,038,000 | 0 | 20.9705 | 419,818,000 | 2021-08-31 |
| 1091 | 2021-09-06 | 88,038,000 | -132,000 | 20.9705 | 419,818,000 | 2021-08-31 |
| 1092 | 2021-09-03 | 88,170,000 | -84,000 | 21.0020 | 419,818,000 | 2021-08-31 |
| 1093 | 2021-09-02 | 88,254,000 | 64,000 | 21.0220 | 419,818,000 | 2021-08-31 |
| 1094 | 2021-09-01 | 88,190,000 | -8,000 | 21.0067 | 419,818,000 | 2021-08-31 |
| 1095 | 2021-08-31 | 88,198,000 | 0 | 21.0086 | 419,818,000 | 2021-08-31 |
| 1096 | 2021-08-30 | 88,198,000 | 0 | 21.0086 | 419,818,000 | 2021-07-31 |
| 1097 | 2021-08-27 | 88,198,000 | 88,000 | 21.0086 | 419,818,000 | 2021-07-31 |
| 1098 | 2021-08-26 | 88,110,000 | 0 | 20.9877 | 419,818,000 | 2021-07-31 |
| 1099 | 2021-08-25 | 88,110,000 | 0 | 20.9877 | 419,818,000 | 2021-07-31 |
| 1100 | 2021-08-24 | 88,110,000 | -12,000 | 20.9877 | 419,818,000 | 2021-07-31 |
| 1101 | 2021-08-23 | 88,122,000 | 32,000 | 20.9905 | 419,818,000 | 2021-07-31 |
| 1102 | 2021-08-20 | 88,090,000 | 20,000 | 20.9829 | 419,818,000 | 2021-07-31 |
| 1103 | 2021-08-19 | 88,070,000 | 0 | 20.9781 | 419,818,000 | 2021-07-31 |
| 1104 | 2021-08-18 | 88,070,000 | -60,000 | 20.9781 | 419,818,000 | 2021-07-31 |
| 1105 | 2021-08-17 | 88,130,000 | -8,000 | 20.9924 | 419,818,000 | 2021-07-31 |
| 1106 | 2021-08-16 | 88,138,000 | 0 | 20.9943 | 419,818,000 | 2021-07-31 |
| 1107 | 2021-08-13 | 88,138,000 | 0 | 20.9943 | 419,818,000 | 2021-07-31 |
| 1108 | 2021-08-12 | 88,138,000 | 0 | 20.9943 | 419,818,000 | 2021-07-31 |
| 1109 | 2021-08-11 | 88,138,000 | 0 | 20.9943 | 419,818,000 | 2021-07-31 |
| 1110 | 2021-08-10 | 88,138,000 | 32,000 | 20.9943 | 419,818,000 | 2021-07-31 |
| 1111 | 2021-08-09 | 88,106,000 | 0 | 20.9867 | 419,818,000 | 2021-07-31 |
| 1112 | 2021-08-06 | 88,106,000 | -36,000 | 20.9867 | 419,818,000 | 2021-07-31 |
| 1113 | 2021-08-05 | 88,142,000 | 0 | 20.9953 | 419,818,000 | 2021-07-31 |
| 1114 | 2021-08-04 | 88,142,000 | 0 | 20.9953 | 419,818,000 | 2021-07-31 |
| 1115 | 2021-08-03 | 88,142,000 | 0 | 20.9953 | 419,818,000 | 2021-07-31 |
| 1116 | 2021-08-02 | 88,142,000 | 0 | 20.9953 | 419,818,000 | 2021-07-31 |
| 1117 | 2021-07-30 | 88,142,000 | 0 | 20.9953 | 419,818,000 | 2021-06-30 |
| 1118 | 2021-07-29 | 88,142,000 | 0 | 20.9953 | 419,818,000 | 2021-06-30 |
| 1119 | 2021-07-28 | 88,142,000 | 0 | 20.9953 | 419,818,000 | 2021-06-30 |
| 1120 | 2021-07-27 | 88,142,000 | 0 | 20.9953 | 419,818,000 | 2021-06-30 |
| 1121 | 2021-07-26 | 88,142,000 | -12,000 | 20.9953 | 419,818,000 | 2021-06-30 |
| 1122 | 2021-07-23 | 88,154,000 | 0 | 20.9981 | 419,818,000 | 2021-06-30 |
| 1123 | 2021-07-22 | 88,154,000 | 0 | 20.9981 | 419,818,000 | 2021-06-30 |
| 1124 | 2021-07-21 | 88,154,000 | 0 | 20.9981 | 419,818,000 | 2021-06-30 |
| 1125 | 2021-07-20 | 88,154,000 | 0 | 20.9981 | 419,818,000 | 2021-06-30 |
| 1126 | 2021-07-19 | 88,154,000 | 0 | 20.9981 | 419,818,000 | 2021-06-30 |
| 1127 | 2021-07-16 | 88,154,000 | 0 | 20.9981 | 419,818,000 | 2021-06-30 |
| 1128 | 2021-07-15 | 88,154,000 | 20,000 | 20.9981 | 419,818,000 | 2021-06-30 |
| 1129 | 2021-07-14 | 88,134,000 | 0 | 20.9934 | 419,818,000 | 2021-06-30 |
| 1130 | 2021-07-13 | 88,134,000 | 100,000 | 20.9934 | 419,818,000 | 2021-06-30 |
| 1131 | 2021-07-12 | 88,034,000 | 0 | 20.9696 | 419,818,000 | 2021-06-30 |
| 1132 | 2021-07-09 | 88,034,000 | 24,000 | 20.9696 | 419,818,000 | 2021-06-30 |
| 1133 | 2021-07-08 | 88,010,000 | 0 | 20.9638 | 419,818,000 | 2021-06-30 |
| 1134 | 2021-07-07 | 88,010,000 | -80,000 | 20.9638 | 419,818,000 | 2021-06-30 |
| 1135 | 2021-07-06 | 88,090,000 | 0 | 20.9829 | 419,818,000 | 2021-06-30 |
| 1136 | 2021-07-05 | 88,090,000 | 0 | 20.9829 | 419,818,000 | 2021-06-30 |
| 1137 | 2021-07-02 | 88,090,000 | 12,000 | 20.9829 | 419,818,000 | 2021-06-30 |
| 1138 | 2021-06-30 | 88,078,000 | 0 | 20.9800 | 419,818,000 | 2021-06-30 |
| 1139 | 2021-06-29 | 88,078,000 | 68,000 | 20.9800 | 419,818,000 | 2021-05-31 |
| 1140 | 2021-06-28 | 88,010,000 | 0 | 20.9638 | 419,818,000 | 2021-05-31 |
| 1141 | 2021-06-25 | 88,010,000 | 104,000 | 20.9638 | 419,818,000 | 2021-05-31 |
| 1142 | 2021-06-24 | 87,906,000 | -132,000 | 20.9391 | 419,818,000 | 2021-05-31 |
| 1143 | 2021-06-23 | 88,038,000 | 20,000 | 20.9705 | 419,818,000 | 2021-05-31 |
| 1144 | 2021-06-22 | 88,018,000 | 0 | 20.9658 | 419,818,000 | 2021-05-31 |
| 1145 | 2021-06-21 | 88,018,000 | 0 | 20.9658 | 419,818,000 | 2021-05-31 |
| 1146 | 2021-06-18 | 88,018,000 | 0 | 20.9658 | 419,818,000 | 2021-05-31 |
| 1147 | 2021-06-17 | 88,018,000 | 0 | 20.9658 | 419,818,000 | 2021-05-31 |
| 1148 | 2021-06-16 | 88,018,000 | 0 | 20.9658 | 419,818,000 | 2021-05-31 |
| 1149 | 2021-06-15 | 88,018,000 | 0 | 20.9658 | 419,818,000 | 2021-05-31 |
| 1150 | 2021-06-11 | 88,018,000 | 0 | 20.9658 | 419,818,000 | 2021-05-31 |
| 1151 | 2021-06-10 | 88,018,000 | 0 | 20.9658 | 419,818,000 | 2021-05-31 |
| 1152 | 2021-06-09 | 88,018,000 | 0 | 20.9658 | 419,818,000 | 2021-05-31 |
| 1153 | 2021-06-08 | 88,018,000 | 0 | 20.9658 | 419,818,000 | 2021-05-31 |
| 1154 | 2021-06-07 | 88,018,000 | -32,000 | 20.9658 | 419,818,000 | 2021-05-31 |
| 1155 | 2021-06-04 | 88,050,000 | 0 | 20.9734 | 419,818,000 | 2021-05-31 |
| 1156 | 2021-06-03 | 88,050,000 | 0 | 20.9734 | 419,818,000 | 2021-05-31 |
| 1157 | 2021-06-02 | 88,050,000 | 0 | 20.9734 | 419,818,000 | 2021-05-31 |
| 1158 | 2021-06-01 | 88,050,000 | 0 | 20.9734 | 419,818,000 | 2021-05-31 |
| 1159 | 2021-05-31 | 88,050,000 | 0 | 20.9734 | 419,818,000 | 2021-05-31 |
| 1160 | 2021-05-28 | 88,050,000 | 4,000 | 20.9734 | 419,818,000 | 2021-04-30 |
| 1161 | 2021-05-27 | 88,046,000 | 0 | 20.9724 | 419,818,000 | 2021-04-30 |
| 1162 | 2021-05-26 | 88,046,000 | 164,000 | 20.9724 | 419,818,000 | 2021-04-30 |
| 1163 | 2021-05-25 | 87,882,000 | 0 | 20.9334 | 419,818,000 | 2021-04-30 |
| 1164 | 2021-05-24 | 87,882,000 | 0 | 20.9334 | 419,818,000 | 2021-04-30 |
| 1165 | 2021-05-21 | 87,882,000 | 0 | 20.9334 | 419,818,000 | 2021-04-30 |
| 1166 | 2021-05-20 | 87,882,000 | 0 | 20.9334 | 419,818,000 | 2021-04-30 |
| 1167 | 2021-05-18 | 87,882,000 | -72,000 | 20.9334 | 419,818,000 | 2021-04-30 |
| 1168 | 2021-05-17 | 87,954,000 | 0 | 20.9505 | 419,818,000 | 2021-04-30 |
| 1169 | 2021-05-14 | 87,954,000 | 16,000 | 20.9505 | 419,818,000 | 2021-04-30 |
| 1170 | 2021-05-13 | 87,938,000 | 64,000 | 20.9467 | 419,818,000 | 2021-04-30 |
| 1171 | 2021-05-12 | 87,874,000 | -200,000 | 20.9315 | 419,818,000 | 2021-04-30 |
| 1172 | 2021-05-11 | 88,074,000 | -40,000 | 20.9791 | 419,818,000 | 2021-04-30 |
| 1173 | 2021-05-10 | 88,114,000 | -36,000 | 20.9886 | 419,818,000 | 2021-04-30 |
| 1174 | 2021-05-07 | 88,150,000 | -100,000 | 20.9972 | 419,818,000 | 2021-04-30 |
| 1175 | 2021-05-06 | 88,250,000 | 392,000 | 21.0210 | 419,818,000 | 2021-04-30 |
| 1176 | 2021-05-05 | 87,858,000 | -4,000 | 20.9276 | 419,818,000 | 2021-04-30 |
| 1177 | 2021-05-04 | 87,862,000 | 0 | 20.9286 | 419,818,000 | 2021-04-30 |
| 1178 | 2021-05-03 | 87,862,000 | 0 | 20.9286 | 419,818,000 | 2021-04-30 |
| 1179 | 2021-04-30 | 87,862,000 | -144,000 | 20.9286 | 419,818,000 | 2021-04-30 |
| 1180 | 2021-04-29 | 88,006,000 | 20,000 | 20.9629 | 419,818,000 | 2021-03-31 |
| 1181 | 2021-04-28 | 87,986,000 | -8,000 | 20.9581 | 419,818,000 | 2021-03-31 |
| 1182 | 2021-04-27 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1183 | 2021-04-26 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1184 | 2021-04-23 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1185 | 2021-04-22 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1186 | 2021-04-21 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1187 | 2021-04-20 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1188 | 2021-04-19 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1189 | 2021-04-16 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1190 | 2021-04-15 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1191 | 2021-04-14 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1192 | 2021-04-13 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1193 | 2021-04-12 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1194 | 2021-04-09 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1195 | 2021-04-08 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1196 | 2021-04-07 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1197 | 2021-04-01 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1198 | 2021-03-31 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-03-31 |
| 1199 | 2021-03-30 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-02-28 |
| 1200 | 2021-03-29 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-02-28 |
| 1201 | 2021-03-26 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-02-28 |
| 1202 | 2021-03-25 | 87,994,000 | 0 | 20.9600 | 419,818,000 | 2021-02-28 |
| 1203 | 2021-03-24 | 87,994,000 | 12,000 | 20.9600 | 419,818,000 | 2021-02-28 |
| 1204 | 2021-03-23 | 87,982,000 | 0 | 20.9572 | 419,818,000 | 2021-02-28 |
| 1205 | 2021-03-22 | 87,982,000 | 684,000 | 20.9572 | 419,818,000 | 2021-02-28 |
| 1206 | 2021-03-19 | 87,298,000 | 0 | 20.7942 | 419,818,000 | 2021-02-28 |
| 1207 | 2021-03-18 | 87,298,000 | 12,000 | 20.7942 | 419,818,000 | 2021-02-28 |
| 1208 | 2021-03-17 | 87,286,000 | -4,000 | 20.7914 | 419,818,000 | 2021-02-28 |
| 1209 | 2021-03-16 | 87,290,000 | 0 | 20.7923 | 419,818,000 | 2021-02-28 |
| 1210 | 2021-03-15 | 87,290,000 | -104,000 | 20.7923 | 419,818,000 | 2021-02-28 |
| 1211 | 2021-03-12 | 87,394,000 | 36,000 | 20.8171 | 419,818,000 | 2021-02-28 |
| 1212 | 2021-03-11 | 87,358,000 | 0 | 20.8085 | 419,818,000 | 2021-02-28 |
| 1213 | 2021-03-10 | 87,358,000 | 0 | 20.8085 | 419,818,000 | 2021-02-28 |
| 1214 | 2021-03-09 | 87,358,000 | 0 | 20.8085 | 419,818,000 | 2021-02-28 |
| 1215 | 2021-03-08 | 87,358,000 | 0 | 20.8085 | 419,818,000 | 2021-02-28 |
| 1216 | 2021-03-05 | 87,358,000 | -112,000 | 20.8085 | 419,818,000 | 2021-02-28 |
| 1217 | 2021-03-04 | 87,470,000 | 0 | 20.8352 | 419,818,000 | 2021-02-28 |
| 1218 | 2021-03-03 | 87,470,000 | 0 | 20.8352 | 419,818,000 | 2021-02-28 |
| 1219 | 2021-03-02 | 87,470,000 | -4,000 | 20.8352 | 419,818,000 | 2021-02-28 |
| 1220 | 2021-03-01 | 87,474,000 | 4,000 | 20.8362 | 419,818,000 | 2021-02-28 |
| 1221 | 2021-02-26 | 87,470,000 | 404,000 | 20.8352 | 419,818,000 | 2021-01-31 |
| 1222 | 2021-02-25 | 87,066,000 | 0 | 20.7390 | 419,818,000 | 2021-01-31 |
| 1223 | 2021-02-24 | 87,066,000 | -16,000 | 20.7390 | 419,818,000 | 2021-01-31 |
| 1224 | 2021-02-23 | 87,082,000 | 596,000 | 20.7428 | 419,818,000 | 2021-01-31 |
| 1225 | 2021-02-22 | 86,486,000 | 0 | 20.6008 | 419,818,000 | 2021-01-31 |
| 1226 | 2021-02-19 | 86,486,000 | -4,000 | 20.6008 | 419,818,000 | 2021-01-31 |
| 1227 | 2021-02-18 | 86,490,000 | 280,000 | 20.6018 | 419,818,000 | 2021-01-31 |
| 1228 | 2021-02-17 | 86,210,000 | 0 | 20.5351 | 419,818,000 | 2021-01-31 |
| 1229 | 2021-02-16 | 86,210,000 | 0 | 20.5351 | 419,818,000 | 2021-01-31 |
| 1230 | 2021-02-11 | 86,210,000 | 0 | 20.5351 | 419,818,000 | 2021-01-31 |
| 1231 | 2021-02-10 | 86,210,000 | 0 | 20.5351 | 419,818,000 | 2021-01-31 |
| 1232 | 2021-02-09 | 86,210,000 | 16,000 | 20.5351 | 419,818,000 | 2021-01-31 |
| 1233 | 2021-02-08 | 86,194,000 | -4,000 | 20.5313 | 419,818,000 | 2021-01-31 |
| 1234 | 2021-02-05 | 86,198,000 | 0 | 20.5322 | 419,818,000 | 2021-01-31 |
| 1235 | 2021-02-04 | 86,198,000 | -4,000 | 20.5322 | 419,818,000 | 2021-01-31 |
| 1236 | 2021-02-03 | 86,202,000 | 0 | 20.5332 | 419,818,000 | 2021-01-31 |
| 1237 | 2021-02-02 | 86,202,000 | 0 | 20.5332 | 419,818,000 | 2021-01-31 |
| 1238 | 2021-02-01 | 86,202,000 | -8,000 | 20.5332 | 419,818,000 | 2021-01-31 |
| 1239 | 2021-01-29 | 86,210,000 | -200,000 | 20.5351 | 419,818,000 | 2020-12-31 |
| 1240 | 2021-01-28 | 86,410,000 | 696,000 | 20.5827 | 419,818,000 | 2020-12-31 |
| 1241 | 2021-01-27 | 85,714,000 | 4,000 | 20.4169 | 419,818,000 | 2020-12-31 |
| 1242 | 2021-01-26 | 85,710,000 | 0 | 20.4160 | 419,818,000 | 2020-12-31 |
| 1243 | 2021-01-25 | 85,710,000 | 0 | 20.4160 | 419,818,000 | 2020-12-31 |
| 1244 | 2021-01-22 | 85,710,000 | 40,000 | 20.4160 | 419,818,000 | 2020-12-31 |
| 1245 | 2021-01-21 | 85,670,000 | -8,000 | 20.4065 | 419,818,000 | 2020-12-31 |
| 1246 | 2021-01-20 | 85,678,000 | 0 | 20.4084 | 419,818,000 | 2020-12-31 |
| 1247 | 2021-01-19 | 85,678,000 | 0 | 20.4084 | 419,818,000 | 2020-12-31 |
| 1248 | 2021-01-18 | 85,678,000 | -12,000 | 20.4084 | 419,818,000 | 2020-12-31 |
| 1249 | 2021-01-15 | 85,690,000 | 0 | 20.4112 | 419,818,000 | 2020-12-31 |
| 1250 | 2021-01-14 | 85,690,000 | 0 | 20.4112 | 419,818,000 | 2020-12-31 |
| 1251 | 2021-01-13 | 85,690,000 | 72,000 | 20.4112 | 419,818,000 | 2020-12-31 |
| 1252 | 2021-01-12 | 85,618,000 | 0 | 20.3941 | 419,818,000 | 2020-12-31 |
| 1253 | 2021-01-11 | 85,618,000 | 0 | 20.3941 | 419,818,000 | 2020-12-31 |
| 1254 | 2021-01-08 | 85,618,000 | 0 | 20.3941 | 419,818,000 | 2020-12-31 |
| 1255 | 2021-01-07 | 85,618,000 | 0 | 20.3941 | 419,818,000 | 2020-12-31 |
| 1256 | 2021-01-06 | 85,618,000 | 0 | 20.3941 | 419,818,000 | 2020-12-31 |
| 1257 | 2021-01-05 | 85,618,000 | 0 | 20.3941 | 419,818,000 | 2020-12-31 |
| 1258 | 2021-01-04 | 85,618,000 | -4,000 | 20.3941 | 419,818,000 | 2020-12-31 |
| 1259 | 2020-12-31 | 85,622,000 | 0 | 20.3950 | 419,818,000 | 2020-12-31 |
| 1260 | 2020-12-30 | 85,622,000 | 0 | 20.3950 | 419,818,000 | 2020-11-30 |
| 1261 | 2020-12-29 | 85,622,000 | 140,000 | 20.3950 | 419,818,000 | 2020-11-30 |
| 1262 | 2020-12-28 | 85,482,000 | 0 | 20.3617 | 419,818,000 | 2020-11-30 |
| 1263 | 2020-12-24 | 85,482,000 | 0 | 20.3617 | 419,818,000 | 2020-11-30 |
| 1264 | 2020-12-23 | 85,482,000 | 0 | 20.3617 | 419,818,000 | 2020-11-30 |
| 1265 | 2020-12-22 | 85,482,000 | 0 | 20.3617 | 419,818,000 | 2020-11-30 |
| 1266 | 2020-12-21 | 85,482,000 | 0 | 20.3617 | 419,818,000 | 2020-11-30 |
| 1267 | 2020-12-18 | 85,482,000 | 8,000 | 20.3617 | 419,818,000 | 2020-11-30 |
| 1268 | 2020-12-17 | 85,474,000 | 0 | 20.3598 | 419,818,000 | 2020-11-30 |
| 1269 | 2020-12-16 | 85,474,000 | 0 | 20.3598 | 419,818,000 | 2020-11-30 |
| 1270 | 2020-12-15 | 85,474,000 | 0 | 20.3598 | 419,818,000 | 2020-11-30 |
| 1271 | 2020-12-14 | 85,474,000 | 4,000 | 20.3598 | 419,818,000 | 2020-11-30 |
| 1272 | 2020-12-11 | 85,470,000 | 0 | 20.3588 | 419,818,000 | 2020-11-30 |
| 1273 | 2020-12-10 | 85,470,000 | 0 | 20.3588 | 419,818,000 | 2020-11-30 |
| 1274 | 2020-12-09 | 85,470,000 | 0 | 20.3588 | 419,818,000 | 2020-11-30 |
| 1275 | 2020-12-08 | 85,470,000 | 0 | 20.3588 | 419,818,000 | 2020-11-30 |
| 1276 | 2020-12-07 | 85,470,000 | 0 | 20.3588 | 419,818,000 | 2020-11-30 |
| 1277 | 2020-12-04 | 85,470,000 | 0 | 20.3588 | 419,818,000 | 2020-11-30 |
| 1278 | 2020-12-03 | 85,470,000 | 0 | 20.3588 | 419,818,000 | 2020-11-30 |
| 1279 | 2020-12-02 | 85,470,000 | 0 | 20.3588 | 419,818,000 | 2020-11-30 |
| 1280 | 2020-12-01 | 85,470,000 | 0 | 20.3588 | 419,818,000 | 2020-11-30 |
| 1281 | 2020-11-30 | 85,470,000 | -4,000 | 20.3588 | 419,818,000 | 2020-11-30 |
| 1282 | 2020-11-27 | 85,474,000 | 64,000 | 20.3598 | 419,818,000 | 2020-10-31 |
| 1283 | 2020-11-26 | 85,410,000 | 0 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1284 | 2020-11-25 | 85,410,000 | 0 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1285 | 2020-11-24 | 85,410,000 | 0 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1286 | 2020-11-23 | 85,410,000 | 0 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1287 | 2020-11-20 | 85,410,000 | 0 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1288 | 2020-11-19 | 85,410,000 | 0 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1289 | 2020-11-18 | 85,410,000 | 0 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1290 | 2020-11-17 | 85,410,000 | 0 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1291 | 2020-11-16 | 85,410,000 | 0 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1292 | 2020-11-13 | 85,410,000 | 0 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1293 | 2020-11-12 | 85,410,000 | 0 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1294 | 2020-11-11 | 85,410,000 | 4,000 | 20.3445 | 419,818,000 | 2020-10-31 |
| 1295 | 2020-11-10 | 85,406,000 | 0 | 20.3436 | 419,818,000 | 2020-10-31 |
| 1296 | 2020-11-09 | 85,406,000 | 0 | 20.3436 | 419,818,000 | 2020-10-31 |
| 1297 | 2020-11-06 | 85,406,000 | 0 | 20.3436 | 419,818,000 | 2020-10-31 |
| 1298 | 2020-11-05 | 85,406,000 | 0 | 20.3436 | 419,818,000 | 2020-10-31 |
| 1299 | 2020-11-04 | 85,406,000 | 0 | 20.3436 | 419,818,000 | 2020-10-31 |
| 1300 | 2020-11-03 | 85,406,000 | 0 | 20.3436 | 419,818,000 | 2020-10-31 |
| 1301 | 2020-11-02 | 85,406,000 | 0 | 20.3436 | 419,818,000 | 2020-10-31 |
| 1302 | 2020-10-30 | 85,406,000 | 0 | 20.3436 | 419,818,000 | 2020-09-30 |
| 1303 | 2020-10-29 | 85,406,000 | 24,000 | 20.3436 | 419,818,000 | 2020-09-30 |
| 1304 | 2020-10-28 | 85,382,000 | 0 | 20.3379 | 419,818,000 | 2020-09-30 |
| 1305 | 2020-10-27 | 85,382,000 | -12,000 | 20.3379 | 419,818,000 | 2020-09-30 |
| 1306 | 2020-10-23 | 85,394,000 | 4,000 | 20.3407 | 419,818,000 | 2020-09-30 |
| 1307 | 2020-10-22 | 85,390,000 | 0 | 20.3398 | 419,818,000 | 2020-09-30 |
| 1308 | 2020-10-21 | 85,390,000 | 0 | 20.3398 | 419,818,000 | 2020-09-30 |
| 1309 | 2020-10-20 | 85,390,000 | 0 | 20.3398 | 419,818,000 | 2020-09-30 |
| 1310 | 2020-10-19 | 85,390,000 | 24,000 | 20.3398 | 419,818,000 | 2020-09-30 |
| 1311 | 2020-10-16 | 85,366,000 | 0 | 20.3340 | 419,818,000 | 2020-09-30 |
| 1312 | 2020-10-15 | 85,366,000 | 0 | 20.3340 | 419,818,000 | 2020-09-30 |
| 1313 | 2020-10-14 | 85,366,000 | -56,000 | 20.3340 | 419,818,000 | 2020-09-30 |
| 1314 | 2020-10-12 | 85,422,000 | 0 | 20.3474 | 419,818,000 | 2020-09-30 |
| 1315 | 2020-10-09 | 85,422,000 | 0 | 20.3474 | 419,818,000 | 2020-09-30 |
| 1316 | 2020-10-08 | 85,422,000 | 0 | 20.3474 | 419,818,000 | 2020-09-30 |
| 1317 | 2020-10-07 | 85,422,000 | 0 | 20.3474 | 419,818,000 | 2020-09-30 |
| 1318 | 2020-10-06 | 85,422,000 | 20,000 | 20.3474 | 419,818,000 | 2020-09-30 |
| 1319 | 2020-10-05 | 85,402,000 | 0 | 20.3426 | 419,818,000 | 2020-09-30 |
| 1320 | 2020-09-30 | 85,402,000 | -20,000 | 20.3426 | 419,818,000 | 2020-09-30 |
| 1321 | 2020-09-29 | 85,422,000 | -20,000 | 20.3474 | 419,818,000 | 2020-08-31 |
| 1322 | 2020-09-28 | 85,442,000 | 0 | 20.3522 | 419,818,000 | 2020-08-31 |
| 1323 | 2020-09-25 | 85,442,000 | 0 | 20.3522 | 419,818,000 | 2020-08-31 |
| 1324 | 2020-09-24 | 85,442,000 | 0 | 20.3522 | 419,818,000 | 2020-08-31 |
| 1325 | 2020-09-23 | 85,442,000 | 0 | 20.3522 | 419,818,000 | 2020-08-31 |
| 1326 | 2020-09-22 | 85,442,000 | -12,000 | 20.3522 | 419,818,000 | 2020-08-31 |
| 1327 | 2020-09-21 | 85,454,000 | 4,000 | 20.3550 | 419,818,000 | 2020-08-31 |
| 1328 | 2020-09-18 | 85,450,000 | 0 | 20.3541 | 419,818,000 | 2020-08-31 |
| 1329 | 2020-09-17 | 85,450,000 | 0 | 20.3541 | 419,818,000 | 2020-08-31 |
| 1330 | 2020-09-16 | 85,450,000 | 0 | 20.3541 | 419,818,000 | 2020-08-31 |
| 1331 | 2020-09-15 | 85,450,000 | 0 | 20.3541 | 419,818,000 | 2020-08-31 |
| 1332 | 2020-09-14 | 85,450,000 | 144,000 | 20.3541 | 419,818,000 | 2020-08-31 |
| 1333 | 2020-09-11 | 85,306,000 | -16,000 | 20.3198 | 419,818,000 | 2020-08-31 |
| 1334 | 2020-09-10 | 85,322,000 | 0 | 20.3236 | 419,818,000 | 2020-08-31 |
| 1335 | 2020-09-09 | 85,322,000 | 0 | 20.3236 | 419,818,000 | 2020-08-31 |
| 1336 | 2020-09-08 | 85,322,000 | 0 | 20.3236 | 419,818,000 | 2020-08-31 |
| 1337 | 2020-09-07 | 85,322,000 | -12,000 | 20.3236 | 419,818,000 | 2020-08-31 |
| 1338 | 2020-09-04 | 85,334,000 | 0 | 20.3264 | 419,818,000 | 2020-08-31 |
| 1339 | 2020-09-03 | 85,334,000 | 0 | 20.3264 | 419,818,000 | 2020-08-31 |
| 1340 | 2020-09-02 | 85,334,000 | 0 | 20.3264 | 419,818,000 | 2020-08-31 |
| 1341 | 2020-09-01 | 85,334,000 | 0 | 20.3264 | 419,818,000 | 2020-08-31 |
| 1342 | 2020-08-31 | 85,334,000 | 0 | 20.3264 | 419,818,000 | 2020-08-31 |
| 1343 | 2020-08-28 | 85,334,000 | 12,000 | 20.3264 | 419,818,000 | 2020-07-31 |
| 1344 | 2020-08-27 | 85,322,000 | -8,000 | 20.3236 | 419,818,000 | 2020-07-31 |
| 1345 | 2020-08-26 | 85,330,000 | 0 | 20.3255 | 419,818,000 | 2020-07-31 |
| 1346 | 2020-08-25 | 85,330,000 | 0 | 20.3255 | 419,818,000 | 2020-07-31 |
| 1347 | 2020-08-24 | 85,330,000 | 0 | 20.3255 | 419,818,000 | 2020-07-31 |
| 1348 | 2020-08-21 | 85,330,000 | 0 | 20.3255 | 419,818,000 | 2020-07-31 |
| 1349 | 2020-08-20 | 85,330,000 | 4,000 | 20.3255 | 419,818,000 | 2020-07-31 |
| 1350 | 2020-08-19 | 85,326,000 | 0 | 20.3245 | 419,818,000 | 2020-07-31 |
| 1351 | 2020-08-18 | 85,326,000 | 0 | 20.3245 | 419,818,000 | 2020-07-31 |
| 1352 | 2020-08-17 | 85,326,000 | 192,000 | 20.3245 | 419,818,000 | 2020-07-31 |
| 1353 | 2020-08-14 | 85,134,000 | 0 | 20.2788 | 419,818,000 | 2020-07-31 |
| 1354 | 2020-08-13 | 85,134,000 | 0 | 20.2788 | 419,818,000 | 2020-07-31 |
| 1355 | 2020-08-12 | 85,134,000 | -556,000 | 20.2788 | 419,818,000 | 2020-07-31 |
| 1356 | 2020-08-11 | 85,690,000 | 0 | 20.4112 | 419,818,000 | 2020-07-31 |
| 1357 | 2020-08-10 | 85,690,000 | 0 | 20.4112 | 419,818,000 | 2020-07-31 |
| 1358 | 2020-08-07 | 85,690,000 | -32,000 | 20.4112 | 419,818,000 | 2020-07-31 |
| 1359 | 2020-08-06 | 85,722,000 | 152,000 | 20.4188 | 419,818,000 | 2020-07-31 |
| 1360 | 2020-08-05 | 85,570,000 | 0 | 20.3826 | 419,818,000 | 2020-07-31 |
| 1361 | 2020-08-04 | 85,570,000 | 0 | 20.3826 | 419,818,000 | 2020-07-31 |
| 1362 | 2020-08-03 | 85,570,000 | 0 | 20.3826 | 419,818,000 | 2020-07-31 |
| 1363 | 2020-07-31 | 85,570,000 | 0 | 20.3826 | 419,818,000 | 2020-07-31 |
| 1364 | 2020-07-30 | 85,570,000 | -52,000 | 20.3826 | 419,818,000 | 2020-06-30 |
| 1365 | 2020-07-29 | 85,622,000 | 0 | 20.3950 | 419,818,000 | 2020-06-30 |
| 1366 | 2020-07-28 | 85,622,000 | -4,000 | 20.3950 | 419,818,000 | 2020-06-30 |
| 1367 | 2020-07-27 | 85,626,000 | 40,000 | 20.3960 | 419,818,000 | 2020-06-30 |
| 1368 | 2020-07-24 | 85,586,000 | 0 | 20.3865 | 419,818,000 | 2020-06-30 |
| 1369 | 2020-07-23 | 85,586,000 | -8,000 | 20.3865 | 419,818,000 | 2020-06-30 |
| 1370 | 2020-07-22 | 85,594,000 | -92,000 | 20.3884 | 419,818,000 | 2020-06-30 |
| 1371 | 2020-07-21 | 85,686,000 | 0 | 20.4103 | 419,818,000 | 2020-06-30 |
| 1372 | 2020-07-20 | 85,686,000 | -80,000 | 20.4103 | 419,818,000 | 2020-06-30 |
| 1373 | 2020-07-17 | 85,766,000 | 0 | 20.4293 | 419,818,000 | 2020-06-30 |
| 1374 | 2020-07-16 | 85,766,000 | 0 | 20.4293 | 419,818,000 | 2020-06-30 |
| 1375 | 2020-07-15 | 85,766,000 | 0 | 20.4293 | 419,818,000 | 2020-06-30 |
| 1376 | 2020-07-14 | 85,766,000 | 0 | 20.4293 | 419,818,000 | 2020-06-30 |
| 1377 | 2020-07-13 | 85,766,000 | 0 | 20.4293 | 419,818,000 | 2020-06-30 |
| 1378 | 2020-07-10 | 85,766,000 | 0 | 20.4293 | 419,818,000 | 2020-06-30 |
| 1379 | 2020-07-09 | 85,766,000 | -16,000 | 20.4293 | 419,818,000 | 2020-06-30 |
| 1380 | 2020-07-08 | 85,782,000 | 0 | 20.4331 | 419,818,000 | 2020-06-30 |
| 1381 | 2020-07-07 | 85,782,000 | 0 | 20.4331 | 419,818,000 | 2020-06-30 |
| 1382 | 2020-07-06 | 85,782,000 | 0 | 20.4331 | 419,818,000 | 2020-06-30 |
| 1383 | 2020-07-03 | 85,782,000 | -4,000 | 20.4331 | 419,818,000 | 2020-06-30 |
| 1384 | 2020-07-02 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-06-30 |
| 1385 | 2020-06-30 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-06-30 |
| 1386 | 2020-06-29 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-05-31 |
| 1387 | 2020-06-26 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-05-31 |
| 1388 | 2020-06-24 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-05-31 |
| 1389 | 2020-06-23 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-05-31 |
| 1390 | 2020-06-22 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-05-31 |
| 1391 | 2020-06-19 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-05-31 |
| 1392 | 2020-06-18 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-05-31 |
| 1393 | 2020-06-17 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-05-31 |
| 1394 | 2020-06-16 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-05-31 |
| 1395 | 2020-06-15 | 85,786,000 | 0 | 20.4341 | 419,818,000 | 2020-05-31 |
| 1396 | 2020-06-12 | 85,786,000 | 56,000 | 20.4341 | 419,818,000 | 2020-05-31 |
| 1397 | 2020-06-11 | 85,730,000 | 0 | 20.4208 | 419,818,000 | 2020-05-31 |
| 1398 | 2020-06-10 | 85,730,000 | 0 | 20.4208 | 419,818,000 | 2020-05-31 |
| 1399 | 2020-06-09 | 85,730,000 | 0 | 20.4208 | 419,818,000 | 2020-05-31 |
| 1400 | 2020-06-08 | 85,730,000 | 0 | 20.4208 | 419,818,000 | 2020-05-31 |
| 1401 | 2020-06-05 | 85,730,000 | 0 | 20.4208 | 419,818,000 | 2020-05-31 |
| 1402 | 2020-06-04 | 85,730,000 | 0 | 20.4208 | 419,818,000 | 2020-05-31 |
| 1403 | 2020-06-03 | 85,730,000 | 0 | 20.4208 | 419,818,000 | 2020-05-31 |
| 1404 | 2020-06-02 | 85,730,000 | 4,000 | 20.4208 | 419,818,000 | 2020-05-31 |
| 1405 | 2020-06-01 | 85,726,000 | 8,000 | 20.4198 | 419,818,000 | 2020-05-31 |
| 1406 | 2020-05-29 | 85,718,000 | 0 | 20.4179 | 419,818,000 | 2020-04-30 |
| 1407 | 2020-05-28 | 85,718,000 | 0 | 20.4179 | 419,818,000 | 2020-04-30 |
| 1408 | 2020-05-27 | 85,718,000 | 0 | 20.4179 | 419,818,000 | 2020-04-30 |
| 1409 | 2020-05-26 | 85,718,000 | 0 | 20.4179 | 419,818,000 | 2020-04-30 |
| 1410 | 2020-05-25 | 85,718,000 | 0 | 20.4179 | 419,818,000 | 2020-04-30 |
| 1411 | 2020-05-22 | 85,718,000 | 40,000 | 20.4179 | 419,818,000 | 2020-04-30 |
| 1412 | 2020-05-21 | 85,678,000 | 0 | 20.4084 | 419,818,000 | 2020-04-30 |
| 1413 | 2020-05-20 | 85,678,000 | 4,000 | 20.4084 | 419,818,000 | 2020-04-30 |
| 1414 | 2020-05-19 | 85,674,000 | 0 | 20.4074 | 419,818,000 | 2020-04-30 |
| 1415 | 2020-05-18 | 85,674,000 | 0 | 20.4074 | 419,818,000 | 2020-04-30 |
| 1416 | 2020-05-15 | 85,674,000 | -48,000 | 20.4074 | 419,818,000 | 2020-04-30 |
| 1417 | 2020-05-14 | 85,722,000 | 0 | 20.4188 | 419,818,000 | 2020-04-30 |
| 1418 | 2020-05-13 | 85,722,000 | 28,000 | 20.4188 | 419,818,000 | 2020-04-30 |
| 1419 | 2020-05-12 | 85,694,000 | 20,000 | 20.4122 | 419,818,000 | 2020-04-30 |
| 1420 | 2020-05-11 | 85,674,000 | 0 | 20.4074 | 419,818,000 | 2020-04-30 |
| 1421 | 2020-05-08 | 85,674,000 | 0 | 20.4074 | 419,818,000 | 2020-04-30 |
| 1422 | 2020-05-07 | 85,674,000 | 0 | 20.4074 | 419,818,000 | 2020-04-30 |
| 1423 | 2020-05-06 | 85,674,000 | 52,000 | 20.4074 | 419,818,000 | 2020-04-30 |
| 1424 | 2020-05-05 | 85,622,000 | -40,000 | 20.3950 | 419,818,000 | 2020-04-30 |
| 1425 | 2020-05-04 | 85,662,000 | 0 | 20.4046 | 419,818,000 | 2020-04-30 |
| 1426 | 2020-04-29 | 85,662,000 | 0 | 20.4046 | 419,818,000 | 2020-03-31 |
| 1427 | 2020-04-28 | 85,662,000 | 0 | 20.4046 | 419,818,000 | 2020-03-31 |
| 1428 | 2020-04-27 | 85,662,000 | 0 | 20.4046 | 419,818,000 | 2020-03-31 |
| 1429 | 2020-04-24 | 85,662,000 | 0 | 20.4046 | 419,818,000 | 2020-03-31 |
| 1430 | 2020-04-23 | 85,662,000 | 0 | 20.4046 | 419,818,000 | 2020-03-31 |
| 1431 | 2020-04-22 | 85,662,000 | 264,000 | 20.4046 | 419,818,000 | 2020-03-31 |
| 1432 | 2020-04-21 | 85,398,000 | 0 | 20.3417 | 419,818,000 | 2020-03-31 |
| 1433 | 2020-04-20 | 85,398,000 | 0 | 20.3417 | 419,818,000 | 2020-03-31 |
| 1434 | 2020-04-17 | 85,398,000 | 0 | 20.3417 | 419,818,000 | 2020-03-31 |
| 1435 | 2020-04-16 | 85,398,000 | 0 | 20.3417 | 419,818,000 | 2020-03-31 |
| 1436 | 2020-04-15 | 85,398,000 | 0 | 20.3417 | 419,818,000 | 2020-03-31 |
| 1437 | 2020-04-14 | 85,398,000 | 0 | 20.3417 | 419,818,000 | 2020-03-31 |
| 1438 | 2020-04-09 | 85,398,000 | 0 | 20.3417 | 419,818,000 | 2020-03-31 |
| 1439 | 2020-04-08 | 85,398,000 | 0 | 20.3417 | 419,818,000 | 2020-03-31 |
| 1440 | 2020-04-07 | 85,398,000 | -4,000 | 20.3417 | 419,818,000 | 2020-03-31 |
| 1441 | 2020-04-06 | 85,402,000 | -4,000 | 20.3426 | 419,818,000 | 2020-03-31 |
| 1442 | 2020-04-03 | 85,406,000 | 0 | 20.3436 | 419,818,000 | 2020-03-31 |
| 1443 | 2020-04-02 | 85,406,000 | 0 | 20.3436 | 419,818,000 | 2020-03-31 |
| 1444 | 2020-04-01 | 85,406,000 | -20,000 | 20.3436 | 419,818,000 | 2020-03-31 |
| 1445 | 2020-03-31 | 85,426,000 | 0 | 20.3483 | 419,818,000 | 2020-03-31 |
| 1446 | 2020-03-30 | 85,426,000 | 0 | 20.3483 | 419,818,000 | 2020-02-29 |
| 1447 | 2020-03-27 | 85,426,000 | 0 | 20.3483 | 419,818,000 | 2020-02-29 |
| 1448 | 2020-03-26 | 85,426,000 | 852,000 | 20.3483 | 419,818,000 | 2020-02-29 |
| 1449 | 2020-03-25 | 84,574,000 | 0 | 20.1454 | 419,818,000 | 2020-02-29 |
| 1450 | 2020-03-24 | 84,574,000 | 0 | 20.1454 | 419,818,000 | 2020-02-29 |
| 1451 | 2020-03-23 | 84,574,000 | 0 | 20.1454 | 419,818,000 | 2020-02-29 |
| 1452 | 2020-03-20 | 84,574,000 | 8,000 | 20.1454 | 419,818,000 | 2020-02-29 |
| 1453 | 2020-03-19 | 84,566,000 | 0 | 20.1435 | 419,818,000 | 2020-02-29 |
| 1454 | 2020-03-18 | 84,566,000 | 0 | 20.1435 | 419,818,000 | 2020-02-29 |
| 1455 | 2020-03-17 | 84,566,000 | 0 | 20.1435 | 419,818,000 | 2020-02-29 |
| 1456 | 2020-03-16 | 84,566,000 | 12,000 | 20.1435 | 419,818,000 | 2020-02-29 |
| 1457 | 2020-03-13 | 84,554,000 | 0 | 20.1406 | 419,818,000 | 2020-02-29 |
| 1458 | 2020-03-12 | 84,554,000 | 0 | 20.1406 | 419,818,000 | 2020-02-29 |
| 1459 | 2020-03-11 | 84,554,000 | 0 | 20.1406 | 419,818,000 | 2020-02-29 |
| 1460 | 2020-03-10 | 84,554,000 | -8,000 | 20.1406 | 419,818,000 | 2020-02-29 |
| 1461 | 2020-03-09 | 84,562,000 | 0 | 20.1425 | 419,818,000 | 2020-02-29 |
| 1462 | 2020-03-06 | 84,562,000 | 0 | 20.1425 | 419,818,000 | 2020-02-29 |
| 1463 | 2020-03-05 | 84,562,000 | 0 | 20.1425 | 419,818,000 | 2020-02-29 |
| 1464 | 2020-03-04 | 84,562,000 | 0 | 20.1425 | 419,818,000 | 2020-02-29 |
| 1465 | 2020-03-03 | 84,562,000 | 0 | 20.1425 | 419,818,000 | 2020-02-29 |
| 1466 | 2020-03-02 | 84,562,000 | 0 | 20.1425 | 419,818,000 | 2020-02-29 |
| 1467 | 2020-02-28 | 84,562,000 | 0 | 20.1425 | 419,818,000 | 2020-01-31 |
| 1468 | 2020-02-27 | 84,562,000 | 0 | 20.1425 | 419,818,000 | 2020-01-31 |
| 1469 | 2020-02-26 | 84,562,000 | -12,000 | 20.1425 | 419,818,000 | 2020-01-31 |
| 1470 | 2020-02-25 | 84,574,000 | -68,000 | 20.1454 | 419,818,000 | 2020-01-31 |
| 1471 | 2020-02-24 | 84,642,000 | 0 | 20.1616 | 419,818,000 | 2020-01-31 |
| 1472 | 2020-02-21 | 84,642,000 | 8,000 | 20.1616 | 419,818,000 | 2020-01-31 |
| 1473 | 2020-02-20 | 84,634,000 | -160,000 | 20.1597 | 419,818,000 | 2020-01-31 |
| 1474 | 2020-02-19 | 84,794,000 | 0 | 20.1978 | 419,818,000 | 2020-01-31 |
| 1475 | 2020-02-18 | 84,794,000 | 0 | 20.1978 | 419,818,000 | 2020-01-31 |
| 1476 | 2020-02-17 | 84,794,000 | -76,000 | 20.1978 | 419,818,000 | 2020-01-31 |
| 1477 | 2020-02-14 | 84,870,000 | 0 | 20.2159 | 419,818,000 | 2020-01-31 |
| 1478 | 2020-02-13 | 84,870,000 | 0 | 20.2159 | 419,818,000 | 2020-01-31 |
| 1479 | 2020-02-12 | 84,870,000 | 0 | 20.2159 | 419,818,000 | 2020-01-31 |
| 1480 | 2020-02-11 | 84,870,000 | 0 | 20.2159 | 419,818,000 | 2020-01-31 |
| 1481 | 2020-02-10 | 84,870,000 | -8,000 | 20.2159 | 419,818,000 | 2020-01-31 |
| 1482 | 2020-02-07 | 84,878,000 | -4,000 | 20.2178 | 419,818,000 | 2020-01-31 |
| 1483 | 2020-02-06 | 84,882,000 | 0 | 20.2188 | 419,818,000 | 2020-01-31 |
| 1484 | 2020-02-05 | 84,882,000 | 0 | 20.2188 | 419,818,000 | 2020-01-31 |
| 1485 | 2020-02-04 | 84,882,000 | 32,000 | 20.2188 | 419,818,000 | 2020-01-31 |
| 1486 | 2020-02-03 | 84,850,000 | 0 | 20.2111 | 419,818,000 | 2020-01-31 |
| 1487 | 2020-01-31 | 84,850,000 | 0 | 20.2111 | 419,818,000 | 2020-01-31 |
| 1488 | 2020-01-30 | 84,850,000 | 0 | 20.2111 | 419,818,000 | 2019-12-31 |
| 1489 | 2020-01-29 | 84,850,000 | 192,000 | 20.2111 | 419,818,000 | 2019-12-31 |
| 1490 | 2020-01-24 | 84,658,000 | 0 | 20.1654 | 419,818,000 | 2019-12-31 |
| 1491 | 2020-01-23 | 84,658,000 | -12,000 | 20.1654 | 419,818,000 | 2019-12-31 |
| 1492 | 2020-01-22 | 84,670,000 | 0 | 20.1683 | 419,818,000 | 2019-12-31 |
| 1493 | 2020-01-21 | 84,670,000 | -4,000 | 20.1683 | 419,818,000 | 2019-12-31 |
| 1494 | 2020-01-20 | 84,674,000 | -24,000 | 20.1692 | 419,818,000 | 2019-12-31 |
| 1495 | 2020-01-17 | 84,698,000 | -20,000 | 20.1749 | 419,818,000 | 2019-12-31 |
| 1496 | 2020-01-16 | 84,718,000 | -12,000 | 20.1797 | 419,818,000 | 2019-12-31 |
| 1497 | 2020-01-15 | 84,730,000 | 0 | 20.1826 | 419,818,000 | 2019-12-31 |
| 1498 | 2020-01-14 | 84,730,000 | 0 | 20.1826 | 419,818,000 | 2019-12-31 |
| 1499 | 2020-01-13 | 84,730,000 | -24,000 | 20.1826 | 419,818,000 | 2019-12-31 |
| 1500 | 2020-01-10 | 84,754,000 | 0 | 20.1883 | 419,818,000 | 2019-12-31 |
| 1501 | 2020-01-09 | 84,754,000 | 0 | 20.1883 | 419,818,000 | 2019-12-31 |
| 1502 | 2020-01-08 | 84,754,000 | 32,000 | 20.1883 | 419,818,000 | 2019-12-31 |
| 1503 | 2020-01-07 | 84,722,000 | 0 | 20.1806 | 419,818,000 | 2019-12-31 |
| 1504 | 2020-01-06 | 84,722,000 | 0 | 20.1806 | 419,818,000 | 2019-12-31 |
| 1505 | 2020-01-03 | 84,722,000 | -32,000 | 20.1806 | 419,818,000 | 2019-12-31 |
| 1506 | 2020-01-02 | 84,754,000 | 0 | 20.1883 | 419,818,000 | 2019-12-31 |
| 1507 | 2019-12-31 | 84,754,000 | 0 | 20.1883 | 419,818,000 | 2019-12-31 |
| 1508 | 2019-12-30 | 84,754,000 | 0 | 20.1883 | 419,818,000 | 2019-11-30 |
| 1509 | 2019-12-27 | 84,754,000 | -4,000 | 20.1883 | 419,818,000 | 2019-11-30 |
| 1510 | 2019-12-24 | 84,758,000 | 0 | 20.1892 | 419,818,000 | 2019-11-30 |
| 1511 | 2019-12-23 | 84,758,000 | -236,000 | 20.1892 | 419,818,000 | 2019-11-30 |
| 1512 | 2019-12-20 | 84,994,000 | 0 | 20.2454 | 419,818,000 | 2019-11-30 |
| 1513 | 2019-12-19 | 84,994,000 | 60,000 | 20.2454 | 419,818,000 | 2019-11-30 |
| 1514 | 2019-12-18 | 84,934,000 | 0 | 20.2311 | 419,818,000 | 2019-11-30 |
| 1515 | 2019-12-17 | 84,934,000 | 0 | 20.2311 | 419,818,000 | 2019-11-30 |
| 1516 | 2019-12-16 | 84,934,000 | -492,000 | 20.2311 | 419,818,000 | 2019-11-30 |
| 1517 | 2019-12-13 | 85,426,000 | -4,000 | 20.3483 | 419,818,000 | 2019-11-30 |
| 1518 | 2019-12-12 | 85,430,000 | 0 | 20.3493 | 419,818,000 | 2019-11-30 |
| 1519 | 2019-12-11 | 85,430,000 | 0 | 20.3493 | 419,818,000 | 2019-11-30 |
| 1520 | 2019-12-10 | 85,430,000 | -4,000 | 20.3493 | 419,818,000 | 2019-11-30 |
| 1521 | 2019-12-09 | 85,434,000 | -24,000 | 20.3502 | 419,818,000 | 2019-11-30 |
| 1522 | 2019-12-06 | 85,458,000 | -56,000 | 20.3560 | 419,818,000 | 2019-11-30 |
| 1523 | 2019-12-05 | 85,514,000 | -4,000 | 20.3693 | 419,818,000 | 2019-11-30 |
| 1524 | 2019-12-04 | 85,518,000 | 0 | 20.3703 | 419,818,000 | 2019-11-30 |
| 1525 | 2019-12-03 | 85,518,000 | -16,000 | 20.3703 | 419,818,000 | 2019-11-30 |
| 1526 | 2019-12-02 | 85,534,000 | -16,000 | 20.3741 | 419,818,000 | 2019-11-30 |
| 1527 | 2019-11-29 | 85,550,000 | 0 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1528 | 2019-11-28 | 85,550,000 | 0 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1529 | 2019-11-27 | 85,550,000 | 0 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1530 | 2019-11-26 | 85,550,000 | 0 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1531 | 2019-11-25 | 85,550,000 | 0 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1532 | 2019-11-22 | 85,550,000 | 0 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1533 | 2019-11-21 | 85,550,000 | 0 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1534 | 2019-11-20 | 85,550,000 | 0 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1535 | 2019-11-19 | 85,550,000 | 0 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1536 | 2019-11-18 | 85,550,000 | 0 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1537 | 2019-11-15 | 85,550,000 | 0 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1538 | 2019-11-14 | 85,550,000 | 8,000 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1539 | 2019-11-13 | 85,542,000 | 0 | 20.3760 | 419,818,000 | 2019-10-31 |
| 1540 | 2019-11-12 | 85,542,000 | 0 | 20.3760 | 419,818,000 | 2019-10-31 |
| 1541 | 2019-11-11 | 85,542,000 | -8,000 | 20.3760 | 419,818,000 | 2019-10-31 |
| 1542 | 2019-11-08 | 85,550,000 | -12,000 | 20.3779 | 419,818,000 | 2019-10-31 |
| 1543 | 2019-11-07 | 85,562,000 | 0 | 20.3807 | 419,818,000 | 2019-10-31 |
| 1544 | 2019-11-06 | 85,562,000 | 0 | 20.3807 | 419,818,000 | 2019-10-31 |
| 1545 | 2019-11-05 | 85,562,000 | -436,000 | 20.3807 | 419,818,000 | 2019-10-31 |
| 1546 | 2019-11-04 | 85,998,000 | 0 | 20.4846 | 419,818,000 | 2019-10-31 |
| 1547 | 2019-11-01 | 85,998,000 | 0 | 20.4846 | 419,818,000 | 2019-10-31 |
| 1548 | 2019-10-31 | 85,998,000 | 0 | 20.4846 | 419,818,000 | 2019-10-31 |
| 1549 | 2019-10-30 | 85,998,000 | 0 | 20.4846 | 419,818,000 | 2019-09-30 |
| 1550 | 2019-10-29 | 85,998,000 | 0 | 20.4846 | 419,818,000 | 2019-09-30 |
| 1551 | 2019-10-28 | 85,998,000 | 0 | 20.4846 | 419,818,000 | 2019-09-30 |
| 1552 | 2019-10-25 | 85,998,000 | 0 | 20.4846 | 419,818,000 | 2019-09-30 |
| 1553 | 2019-10-24 | 85,998,000 | 0 | 20.4846 | 419,818,000 | 2019-09-30 |
| 1554 | 2019-10-23 | 85,998,000 | 0 | 20.4846 | 419,818,000 | 2019-09-30 |
| 1555 | 2019-10-22 | 85,998,000 | -12,000 | 20.4846 | 419,818,000 | 2019-09-30 |
| 1556 | 2019-10-21 | 86,010,000 | -24,000 | 20.4874 | 419,818,000 | 2019-09-30 |
| 1557 | 2019-10-18 | 86,034,000 | 4,000 | 20.4932 | 419,818,000 | 2019-09-30 |
| 1558 | 2019-10-17 | 86,030,000 | -12,000 | 20.4922 | 419,818,000 | 2019-09-30 |
| 1559 | 2019-10-16 | 86,042,000 | 0 | 20.4951 | 419,818,000 | 2019-09-30 |
| 1560 | 2019-10-15 | 86,042,000 | 0 | 20.4951 | 419,818,000 | 2019-09-30 |
| 1561 | 2019-10-14 | 86,042,000 | -4,000 | 20.4951 | 419,818,000 | 2019-09-30 |
| 1562 | 2019-10-11 | 86,046,000 | -4,000 | 20.4960 | 419,818,000 | 2019-09-30 |
| 1563 | 2019-10-10 | 86,050,000 | 24,000 | 20.4970 | 419,818,000 | 2019-09-30 |
| 1564 | 2019-10-09 | 86,026,000 | 0 | 20.4913 | 419,818,000 | 2019-09-30 |
| 1565 | 2019-10-08 | 86,026,000 | 0 | 20.4913 | 419,818,000 | 2019-09-30 |
| 1566 | 2019-10-04 | 86,026,000 | 0 | 20.4913 | 419,818,000 | 2019-09-30 |
| 1567 | 2019-10-03 | 86,026,000 | 0 | 20.4913 | 419,818,000 | 2019-09-30 |
| 1568 | 2019-10-02 | 86,026,000 | 0 | 20.4913 | 419,818,000 | 2019-09-30 |
| 1569 | 2019-09-30 | 86,026,000 | -24,000 | 20.4913 | 419,818,000 | 2019-09-30 |
| 1570 | 2019-09-27 | 86,050,000 | 0 | 20.4970 | 419,818,000 | 2019-08-31 |
| 1571 | 2019-09-26 | 86,050,000 | 0 | 20.4970 | 419,818,000 | 2019-08-31 |
| 1572 | 2019-09-25 | 86,050,000 | 0 | 20.4970 | 419,818,000 | 2019-08-31 |
| 1573 | 2019-09-24 | 86,050,000 | 0 | 20.4970 | 419,818,000 | 2019-08-31 |
| 1574 | 2019-09-23 | 86,050,000 | 0 | 20.4970 | 419,818,000 | 2019-08-31 |
| 1575 | 2019-09-20 | 86,050,000 | 0 | 20.4970 | 419,818,000 | 2019-08-31 |
| 1576 | 2019-09-19 | 86,050,000 | 0 | 20.4970 | 419,818,000 | 2019-08-31 |
| 1577 | 2019-09-18 | 86,050,000 | 0 | 20.4970 | 419,818,000 | 2019-08-31 |
| 1578 | 2019-09-17 | 86,050,000 | 4,000 | 20.4970 | 419,818,000 | 2019-08-31 |
| 1579 | 2019-09-16 | 86,046,000 | 0 | 20.4960 | 419,818,000 | 2019-08-31 |
| 1580 | 2019-09-13 | 86,046,000 | 0 | 20.4960 | 419,818,000 | 2019-08-31 |
| 1581 | 2019-09-12 | 86,046,000 | 0 | 20.4960 | 419,818,000 | 2019-08-31 |
| 1582 | 2019-09-11 | 86,046,000 | -84,000 | 20.4960 | 419,818,000 | 2019-08-31 |
| 1583 | 2019-09-10 | 86,130,000 | -20,000 | 20.5160 | 419,818,000 | 2019-08-31 |
| 1584 | 2019-09-09 | 86,150,000 | -224,000 | 20.5208 | 419,818,000 | 2019-08-31 |
| 1585 | 2019-09-06 | 86,374,000 | -200,000 | 20.5742 | 419,818,000 | 2019-08-31 |
| 1586 | 2019-09-05 | 86,574,000 | 0 | 20.6218 | 419,818,000 | 2019-08-31 |
| 1587 | 2019-09-04 | 86,574,000 | 0 | 20.6218 | 419,818,000 | 2019-08-31 |
| 1588 | 2019-09-03 | 86,574,000 | 0 | 20.6218 | 419,818,000 | 2019-08-31 |
| 1589 | 2019-09-02 | 86,574,000 | 0 | 20.6218 | 419,818,000 | 2019-08-31 |
| 1590 | 2019-08-30 | 86,574,000 | -16,000 | 20.6218 | 419,818,000 | 2019-07-31 |
| 1591 | 2019-08-29 | 86,590,000 | 0 | 20.6256 | 419,818,000 | 2019-07-31 |
| 1592 | 2019-08-28 | 86,590,000 | 104,000 | 20.6256 | 419,818,000 | 2019-07-31 |
| 1593 | 2019-08-27 | 86,486,000 | 0 | 20.6008 | 419,818,000 | 2019-07-31 |
| 1594 | 2019-08-26 | 86,486,000 | 0 | 20.6008 | 419,818,000 | 2019-07-31 |
| 1595 | 2019-08-23 | 86,486,000 | 0 | 20.6008 | 419,818,000 | 2019-07-31 |
| 1596 | 2019-08-22 | 86,486,000 | -4,000 | 20.6008 | 419,818,000 | 2019-07-31 |
| 1597 | 2019-08-21 | 86,490,000 | 0 | 20.6018 | 419,818,000 | 2019-07-31 |
| 1598 | 2019-08-20 | 86,490,000 | 16,000 | 20.6018 | 419,818,000 | 2019-07-31 |
| 1599 | 2019-08-19 | 86,474,000 | 0 | 20.5980 | 419,818,000 | 2019-07-31 |
| 1600 | 2019-08-16 | 86,474,000 | 188,000 | 20.5980 | 419,818,000 | 2019-07-31 |
| 1601 | 2019-08-15 | 86,286,000 | -20,000 | 20.5532 | 419,818,000 | 2019-07-31 |
| 1602 | 2019-08-14 | 86,306,000 | 368,000 | 20.5580 | 419,818,000 | 2019-07-31 |
| 1603 | 2019-08-13 | 85,938,000 | 0 | 20.4703 | 419,818,000 | 2019-07-31 |
| 1604 | 2019-08-12 | 85,938,000 | -1,244,000 | 20.4703 | 419,818,000 | 2019-07-31 |
| 1605 | 2019-08-09 | 87,182,000 | 0 | 20.7666 | 419,818,000 | 2019-07-31 |
| 1606 | 2019-08-08 | 87,182,000 | -40,000 | 20.7666 | 419,818,000 | 2019-07-31 |
| 1607 | 2019-08-07 | 87,222,000 | 0 | 20.7761 | 419,818,000 | 2019-07-31 |
| 1608 | 2019-08-06 | 87,222,000 | 132,000 | 20.7761 | 419,818,000 | 2019-07-31 |
| 1609 | 2019-08-05 | 87,090,000 | 0 | 20.7447 | 419,818,000 | 2019-07-31 |
| 1610 | 2019-08-02 | 87,090,000 | 0 | 20.7447 | 419,818,000 | 2019-07-31 |
| 1611 | 2019-08-01 | 87,090,000 | -96,000 | 20.7447 | 419,818,000 | 2019-07-31 |
| 1612 | 2019-07-31 | 87,186,000 | 0 | 20.7676 | 419,818,000 | 2019-07-31 |
| 1613 | 2019-07-30 | 87,186,000 | 0 | 20.7676 | 419,818,000 | 2019-06-30 |
| 1614 | 2019-07-29 | 87,186,000 | 0 | 20.7676 | 419,818,000 | 2019-06-30 |
| 1615 | 2019-07-26 | 87,186,000 | 0 | 20.7676 | 419,818,000 | 2019-06-30 |
| 1616 | 2019-07-25 | 87,186,000 | -4,000 | 20.7676 | 419,818,000 | 2019-06-30 |
| 1617 | 2019-07-24 | 87,190,000 | 0 | 20.7685 | 419,818,000 | 2019-06-30 |
| 1618 | 2019-07-23 | 87,190,000 | 0 | 20.7685 | 419,818,000 | 2019-06-30 |
| 1619 | 2019-07-22 | 87,190,000 | 208,000 | 20.7685 | 419,818,000 | 2019-06-30 |
| 1620 | 2019-07-19 | 86,982,000 | 1,016,000 | 20.7190 | 419,818,000 | 2019-06-30 |
| 1621 | 2019-07-18 | 85,966,000 | 0 | 20.4770 | 419,818,000 | 2019-06-30 |
| 1622 | 2019-07-17 | 85,966,000 | 0 | 20.4770 | 419,818,000 | 2019-06-30 |
| 1623 | 2019-07-16 | 85,966,000 | 0 | 20.4770 | 419,818,000 | 2019-06-30 |
| 1624 | 2019-07-15 | 85,966,000 | -4,000 | 20.4770 | 419,818,000 | 2019-06-30 |
| 1625 | 2019-07-12 | 85,970,000 | 0 | 20.4779 | 419,818,000 | 2019-06-30 |
| 1626 | 2019-07-11 | 85,970,000 | -12,000 | 20.4779 | 419,818,000 | 2019-06-30 |
| 1627 | 2019-07-10 | 85,982,000 | -4,000 | 20.4808 | 419,818,000 | 2019-06-30 |
| 1628 | 2019-07-09 | 85,986,000 | 0 | 20.4817 | 419,818,000 | 2019-06-30 |
| 1629 | 2019-07-08 | 85,986,000 | 20,000 | 20.4817 | 419,818,000 | 2019-06-30 |
| 1630 | 2019-07-05 | 85,966,000 | 0 | 20.4770 | 419,818,000 | 2019-06-30 |
| 1631 | 2019-07-04 | 85,966,000 | 4,000 | 20.4770 | 419,818,000 | 2019-06-30 |
| 1632 | 2019-07-03 | 85,962,000 | 0 | 20.4760 | 419,818,000 | 2019-06-30 |
| 1633 | 2019-07-02 | 85,962,000 | 0 | 20.4760 | 419,818,000 | 2019-06-30 |
| 1634 | 2019-06-28 | 85,962,000 | 0 | 20.4760 | 419,818,000 | 2019-05-31 |
| 1635 | 2019-06-27 | 85,962,000 | -168,000 | 20.4760 | 419,818,000 | 2019-05-31 |
| 1636 | 2019-06-26 | 86,130,000 | 0 | 20.5160 | 419,818,000 | 2019-05-31 |
| 1637 | 2019-06-25 | 86,130,000 | 284,000 | 20.5160 | 419,818,000 | 2019-05-31 |
| 1638 | 2019-06-24 | 85,846,000 | 0 | 20.4484 | 419,818,000 | 2019-05-31 |
| 1639 | 2019-06-21 | 85,846,000 | 28,000 | 20.4484 | 419,818,000 | 2019-05-31 |
| 1640 | 2019-06-20 | 85,818,000 | 0 | 20.4417 | 419,818,000 | 2019-05-31 |
| 1641 | 2019-06-19 | 85,818,000 | 0 | 20.4417 | 419,818,000 | 2019-05-31 |
| 1642 | 2019-06-18 | 85,818,000 | 0 | 20.4417 | 419,818,000 | 2019-05-31 |
| 1643 | 2019-06-17 | 85,818,000 | 0 | 20.4417 | 419,818,000 | 2019-05-31 |
| 1644 | 2019-06-14 | 85,818,000 | 0 | 20.4417 | 419,818,000 | 2019-05-31 |
| 1645 | 2019-06-13 | 85,818,000 | 0 | 20.4417 | 419,818,000 | 2019-05-31 |
| 1646 | 2019-06-12 | 85,818,000 | 0 | 20.4417 | 419,818,000 | 2019-05-31 |
| 1647 | 2019-06-11 | 85,818,000 | 0 | 20.4417 | 419,818,000 | 2019-05-31 |
| 1648 | 2019-06-10 | 85,818,000 | 0 | 20.4417 | 419,818,000 | 2019-05-31 |
| 1649 | 2019-06-06 | 85,818,000 | -16,000 | 20.4417 | 419,818,000 | 2019-05-31 |
| 1650 | 2019-06-05 | 85,834,000 | 0 | 20.4455 | 419,818,000 | 2019-05-31 |
| 1651 | 2019-06-04 | 85,834,000 | 0 | 20.4455 | 419,818,000 | 2019-05-31 |
| 1652 | 2019-06-03 | 85,834,000 | 0 | 20.4455 | 419,818,000 | 2019-05-31 |
| 1653 | 2019-05-31 | 85,834,000 | 96,000 | 20.4455 | 419,818,000 | 2019-05-31 |
| 1654 | 2019-05-30 | 85,738,000 | 0 | 20.4227 | 419,818,000 | 2019-04-30 |
| 1655 | 2019-05-29 | 85,738,000 | -12,000 | 20.4227 | 419,818,000 | 2019-04-30 |
| 1656 | 2019-05-28 | 85,750,000 | 0 | 20.4255 | 419,818,000 | 2019-04-30 |
| 1657 | 2019-05-27 | 85,750,000 | 100,000 | 20.4255 | 419,818,000 | 2019-04-30 |
| 1658 | 2019-05-24 | 85,650,000 | 0 | 20.4017 | 419,818,000 | 2019-04-30 |
| 1659 | 2019-05-23 | 85,650,000 | 0 | 20.4017 | 419,818,000 | 2019-04-30 |
| 1660 | 2019-05-22 | 85,650,000 | 0 | 20.4017 | 419,818,000 | 2019-04-30 |
| 1661 | 2019-05-21 | 85,650,000 | 0 | 20.4017 | 419,818,000 | 2019-04-30 |
| 1662 | 2019-05-20 | 85,650,000 | 0 | 20.4017 | 419,818,000 | 2019-04-30 |
| 1663 | 2019-05-17 | 85,650,000 | 0 | 20.4017 | 419,818,000 | 2019-04-30 |
| 1664 | 2019-05-16 | 85,650,000 | 0 | 20.4017 | 419,818,000 | 2019-04-30 |
| 1665 | 2019-05-15 | 85,650,000 | 0 | 20.4017 | 419,818,000 | 2019-04-30 |
| 1666 | 2019-05-14 | 85,650,000 | 32,000 | 20.4017 | 419,818,000 | 2019-04-30 |
| 1667 | 2019-05-10 | 85,618,000 | 0 | 20.3941 | 419,818,000 | 2019-04-30 |
| 1668 | 2019-05-09 | 85,618,000 | 0 | 20.3941 | 419,818,000 | 2019-04-30 |
| 1669 | 2019-05-08 | 85,618,000 | 0 | 20.3941 | 419,818,000 | 2019-04-30 |
| 1670 | 2019-05-07 | 85,618,000 | 0 | 20.3941 | 419,818,000 | 2019-04-30 |
| 1671 | 2019-05-06 | 85,618,000 | -24,000 | 20.3941 | 419,818,000 | 2019-04-30 |
| 1672 | 2019-05-03 | 85,642,000 | 0 | 20.3998 | 419,818,000 | 2019-04-30 |
| 1673 | 2019-05-02 | 85,642,000 | 0 | 20.3998 | 419,818,000 | 2019-04-30 |
| 1674 | 2019-04-30 | 85,642,000 | 0 | 20.3998 | 419,818,000 | 2019-04-30 |
| 1675 | 2019-04-29 | 85,642,000 | 0 | 20.3998 | 419,818,000 | 2019-03-31 |
| 1676 | 2019-04-26 | 85,642,000 | 0 | 20.3998 | 419,818,000 | 2019-03-31 |
| 1677 | 2019-04-25 | 85,642,000 | 0 | 20.3998 | 419,818,000 | 2019-03-31 |
| 1678 | 2019-04-24 | 85,642,000 | 0 | 20.3998 | 419,818,000 | 2019-03-31 |
| 1679 | 2019-04-23 | 85,642,000 | -16,000 | 20.3998 | 419,818,000 | 2019-03-31 |
| 1680 | 2019-04-18 | 85,658,000 | 0 | 20.4036 | 419,818,000 | 2019-03-31 |
| 1681 | 2019-04-17 | 85,658,000 | 0 | 20.4036 | 419,818,000 | 2019-03-31 |
| 1682 | 2019-04-16 | 85,658,000 | 0 | 20.4036 | 419,818,000 | 2019-03-31 |
| 1683 | 2019-04-15 | 85,658,000 | 0 | 20.4036 | 419,818,000 | 2019-03-31 |
| 1684 | 2019-04-12 | 85,658,000 | -36,000 | 20.4036 | 419,818,000 | 2019-03-31 |
| 1685 | 2019-04-11 | 85,694,000 | 0 | 20.4122 | 419,818,000 | 2019-03-31 |
| 1686 | 2019-04-10 | 85,694,000 | 460,000 | 20.4122 | 419,818,000 | 2019-03-31 |
| 1687 | 2019-04-09 | 85,234,000 | 4,000 | 20.3026 | 419,818,000 | 2019-03-31 |
| 1688 | 2019-04-08 | 85,230,000 | -12,000 | 20.3017 | 419,818,000 | 2019-03-31 |
| 1689 | 2019-04-04 | 85,242,000 | 0 | 20.3045 | 419,818,000 | 2019-03-31 |
| 1690 | 2019-04-03 | 85,242,000 | -4,000 | 20.3045 | 419,818,000 | 2019-03-31 |
| 1691 | 2019-04-02 | 85,246,000 | -12,000 | 20.3055 | 419,818,000 | 2019-03-31 |
| 1692 | 2019-04-01 | 85,258,000 | 0 | 20.3083 | 419,818,000 | 2019-03-31 |
| 1693 | 2019-03-29 | 85,258,000 | 28,000 | 20.3083 | 419,818,000 | 2019-02-28 |
| 1694 | 2019-03-28 | 85,230,000 | 0 | 20.3017 | 419,818,000 | 2019-02-28 |
| 1695 | 2019-03-27 | 85,230,000 | 0 | 20.3017 | 419,818,000 | 2019-02-28 |
| 1696 | 2019-03-26 | 85,230,000 | 0 | 20.3017 | 419,818,000 | 2019-02-28 |
| 1697 | 2019-03-25 | 85,230,000 | 0 | 20.3017 | 419,818,000 | 2019-02-28 |
| 1698 | 2019-03-22 | 85,230,000 | 0 | 20.3017 | 419,818,000 | 2019-02-28 |
| 1699 | 2019-03-21 | 85,230,000 | 0 | 20.3017 | 419,818,000 | 2019-02-28 |
| 1700 | 2019-03-20 | 85,230,000 | 0 | 20.3017 | 419,818,000 | 2019-02-28 |
| 1701 | 2019-03-19 | 85,230,000 | 0 | 20.3017 | 419,818,000 | 2019-02-28 |
| 1702 | 2019-03-18 | 85,230,000 | 0 | 20.3017 | 419,818,000 | 2019-02-28 |
| 1703 | 2019-03-15 | 85,230,000 | 0 | 20.3017 | 419,818,000 | 2019-02-28 |
| 1704 | 2019-03-14 | 85,230,000 | 8,000 | 20.3017 | 419,818,000 | 2019-02-28 |
| 1705 | 2019-03-13 | 85,222,000 | 0 | 20.2997 | 419,818,000 | 2019-02-28 |
| 1706 | 2019-03-12 | 85,222,000 | 0 | 20.2997 | 419,818,000 | 2019-02-28 |
| 1707 | 2019-03-11 | 85,222,000 | 0 | 20.2997 | 419,818,000 | 2019-02-28 |
| 1708 | 2019-03-08 | 85,222,000 | 0 | 20.2997 | 419,818,000 | 2019-02-28 |
| 1709 | 2019-03-07 | 85,222,000 | -32,000 | 20.2997 | 419,818,000 | 2019-02-28 |
| 1710 | 2019-03-06 | 85,254,000 | 0 | 20.3074 | 419,818,000 | 2019-02-28 |
| 1711 | 2019-03-05 | 85,254,000 | 0 | 20.3074 | 419,818,000 | 2019-02-28 |
| 1712 | 2019-03-04 | 85,254,000 | -12,000 | 20.3074 | 419,818,000 | 2019-02-28 |
| 1713 | 2019-03-01 | 85,266,000 | 0 | 20.3102 | 419,818,000 | 2019-02-28 |
| 1714 | 2019-02-28 | 85,266,000 | -12,000 | 20.3102 | 419,818,000 | 2019-02-28 |
| 1715 | 2019-02-27 | 85,278,000 | -4,000 | 20.3131 | 419,818,000 | 2019-01-31 |
| 1716 | 2019-02-26 | 85,282,000 | -84,000 | 20.3140 | 419,818,000 | 2019-01-31 |
| 1717 | 2019-02-25 | 85,366,000 | 0 | 20.3340 | 419,818,000 | 2019-01-31 |
| 1718 | 2019-02-22 | 85,366,000 | 0 | 20.3340 | 419,818,000 | 2019-01-31 |
| 1719 | 2019-02-21 | 85,366,000 | -60,000 | 20.3340 | 419,818,000 | 2019-01-31 |
| 1720 | 2019-02-20 | 85,426,000 | 20,000 | 20.3483 | 419,818,000 | 2019-01-31 |
| 1721 | 2019-02-19 | 85,406,000 | -12,000 | 20.3436 | 419,818,000 | 2019-01-31 |
| 1722 | 2019-02-18 | 85,418,000 | 0 | 20.3464 | 419,818,000 | 2019-01-31 |
| 1723 | 2019-02-15 | 85,418,000 | 0 | 20.3464 | 419,818,000 | 2019-01-31 |
| 1724 | 2019-02-14 | 85,418,000 | 0 | 20.3464 | 419,818,000 | 2019-01-31 |
| 1725 | 2019-02-13 | 85,418,000 | -20,000 | 20.3464 | 419,818,000 | 2019-01-31 |
| 1726 | 2019-02-12 | 85,438,000 | -8,000 | 20.3512 | 419,818,000 | 2019-01-31 |
| 1727 | 2019-02-11 | 85,446,000 | -4,000 | 20.3531 | 419,818,000 | 2019-01-31 |
| 1728 | 2019-02-08 | 85,450,000 | -24,000 | 20.3541 | 419,818,000 | 2019-01-31 |
| 1729 | 2019-02-04 | 85,474,000 | 0 | 20.3598 | 419,818,000 | 2019-01-31 |
| 1730 | 2019-02-01 | 85,474,000 | -84,000 | 20.3598 | 419,818,000 | 2019-01-31 |
| 1731 | 2019-01-31 | 85,558,000 | 4,000 | 20.3798 | 419,818,000 | 2019-01-31 |
| 1732 | 2019-01-30 | 85,554,000 | 0 | 20.3788 | 419,818,000 | 2018-12-31 |
| 1733 | 2019-01-29 | 85,554,000 | 0 | 20.3788 | 419,818,000 | 2018-12-31 |
| 1734 | 2019-01-28 | 85,554,000 | 0 | 20.3788 | 419,818,000 | 2018-12-31 |
| 1735 | 2019-01-25 | 85,554,000 | 28,000 | 20.3788 | 419,818,000 | 2018-12-31 |
| 1736 | 2019-01-24 | 85,526,000 | 0 | 20.3722 | 419,818,000 | 2018-12-31 |
| 1737 | 2019-01-23 | 85,526,000 | 0 | 20.3722 | 419,818,000 | 2018-12-31 |
| 1738 | 2019-01-22 | 85,526,000 | 40,000 | 20.3722 | 419,818,000 | 2018-12-31 |
| 1739 | 2019-01-21 | 85,486,000 | 0 | 20.3626 | 419,818,000 | 2018-12-31 |
| 1740 | 2019-01-18 | 85,486,000 | 0 | 20.3626 | 419,818,000 | 2018-12-31 |
| 1741 | 2019-01-17 | 85,486,000 | 4,000 | 20.3626 | 419,818,000 | 2018-12-31 |
| 1742 | 2019-01-16 | 85,482,000 | -12,000 | 20.3617 | 419,818,000 | 2018-12-31 |
| 1743 | 2019-01-15 | 85,494,000 | 0 | 20.3645 | 419,818,000 | 2018-12-31 |
| 1744 | 2019-01-14 | 85,494,000 | 0 | 20.3645 | 419,818,000 | 2018-12-31 |
| 1745 | 2019-01-11 | 85,494,000 | 0 | 20.3645 | 419,818,000 | 2018-12-31 |
| 1746 | 2019-01-10 | 85,494,000 | 0 | 20.3645 | 419,818,000 | 2018-12-31 |
| 1747 | 2019-01-09 | 85,494,000 | 0 | 20.3645 | 419,818,000 | 2018-12-31 |
| 1748 | 2019-01-08 | 85,494,000 | 0 | 20.3645 | 419,818,000 | 2018-12-31 |
| 1749 | 2019-01-07 | 85,494,000 | 0 | 20.3645 | 419,818,000 | 2018-12-31 |
| 1750 | 2019-01-04 | 85,494,000 | 32,000 | 20.3645 | 419,818,000 | 2018-12-31 |
| 1751 | 2019-01-03 | 85,462,000 | 0 | 20.3569 | 419,818,000 | 2018-12-31 |
| 1752 | 2019-01-02 | 85,462,000 | -16,000 | 20.3569 | 419,818,000 | 2018-12-31 |
| 1753 | 2018-12-31 | 85,478,000 | 0 | 20.3607 | 419,818,000 | 2018-12-31 |
| 1754 | 2018-12-28 | 85,478,000 | 12,000 | 20.3607 | 419,818,000 | 2018-11-30 |
| 1755 | 2018-12-27 | 85,466,000 | 0 | 20.3579 | 419,818,000 | 2018-11-30 |
| 1756 | 2018-12-24 | 85,466,000 | 0 | 20.3579 | 419,818,000 | 2018-11-30 |
| 1757 | 2018-12-21 | 85,466,000 | 0 | 20.3579 | 419,818,000 | 2018-11-30 |
| 1758 | 2018-12-20 | 85,466,000 | 0 | 20.3579 | 419,818,000 | 2018-11-30 |
| 1759 | 2018-12-19 | 85,466,000 | 0 | 20.3579 | 419,818,000 | 2018-11-30 |
| 1760 | 2018-12-18 | 85,466,000 | 0 | 20.3579 | 419,818,000 | 2018-11-30 |
| 1761 | 2018-12-17 | 85,466,000 | 80,000 | 20.3579 | 419,818,000 | 2018-11-30 |
| 1762 | 2018-12-14 | 85,386,000 | 0 | 20.3388 | 419,818,000 | 2018-11-30 |
| 1763 | 2018-12-13 | 85,386,000 | 0 | 20.3388 | 419,818,000 | 2018-11-30 |
| 1764 | 2018-12-12 | 85,386,000 | 28,000 | 20.3388 | 419,818,000 | 2018-11-30 |
| 1765 | 2018-12-11 | 85,358,000 | 0 | 20.3321 | 419,818,000 | 2018-11-30 |
| 1766 | 2018-12-10 | 85,358,000 | 0 | 20.3321 | 419,818,000 | 2018-11-30 |
| 1767 | 2018-12-07 | 85,358,000 | 0 | 20.3321 | 419,818,000 | 2018-11-30 |
| 1768 | 2018-12-06 | 85,358,000 | 0 | 20.3321 | 419,818,000 | 2018-11-30 |
| 1769 | 2018-12-05 | 85,358,000 | 0 | 20.3321 | 419,818,000 | 2018-11-30 |
| 1770 | 2018-12-04 | 85,358,000 | 0 | 20.3321 | 419,818,000 | 2018-11-30 |
| 1771 | 2018-12-03 | 85,358,000 | 0 | 20.3321 | 419,818,000 | 2018-11-30 |
| 1772 | 2018-11-30 | 85,358,000 | 0 | 20.3321 | 419,818,000 | 2018-11-30 |
| 1773 | 2018-11-29 | 85,358,000 | 0 | 20.3321 | 419,818,000 | 2018-10-31 |
| 1774 | 2018-11-28 | 85,358,000 | 0 | 20.3321 | 419,818,000 | 2018-10-31 |
| 1775 | 2018-11-27 | 85,358,000 | 36,000 | 20.3321 | 419,818,000 | 2018-10-31 |
| 1776 | 2018-11-26 | 85,322,000 | 0 | 20.3236 | 419,818,000 | 2018-10-31 |
| 1777 | 2018-11-23 | 85,322,000 | 0 | 20.3236 | 419,818,000 | 2018-10-31 |
| 1778 | 2018-11-22 | 85,322,000 | 0 | 20.3236 | 419,818,000 | 2018-10-31 |
| 1779 | 2018-11-21 | 85,322,000 | 68,000 | 20.3236 | 419,818,000 | 2018-10-31 |
| 1780 | 2018-11-20 | 85,254,000 | 0 | 20.3074 | 419,818,000 | 2018-10-31 |
| 1781 | 2018-11-19 | 85,254,000 | 0 | 20.3074 | 419,818,000 | 2018-10-31 |
| 1782 | 2018-11-16 | 85,254,000 | 24,000 | 20.3074 | 419,818,000 | 2018-10-31 |
| 1783 | 2018-11-15 | 85,230,000 | -8,000 | 20.3017 | 419,818,000 | 2018-10-31 |
| 1784 | 2018-11-14 | 85,238,000 | -16,000 | 20.3036 | 419,818,000 | 2018-10-31 |
| 1785 | 2018-11-13 | 85,254,000 | -4,000 | 20.3074 | 419,818,000 | 2018-10-31 |
| 1786 | 2018-11-12 | 85,258,000 | 80,000 | 20.3083 | 419,818,000 | 2018-10-31 |
| 1787 | 2018-11-09 | 85,178,000 | -8,000 | 20.2893 | 419,818,000 | 2018-10-31 |
| 1788 | 2018-11-08 | 85,186,000 | -24,000 | 20.2912 | 419,818,000 | 2018-10-31 |
| 1789 | 2018-11-07 | 85,210,000 | 20,000 | 20.2969 | 419,818,000 | 2018-10-31 |
| 1790 | 2018-11-06 | 85,190,000 | 0 | 20.2921 | 419,818,000 | 2018-10-31 |
| 1791 | 2018-11-05 | 85,190,000 | -80,000 | 20.2921 | 419,818,000 | 2018-10-31 |
| 1792 | 2018-11-02 | 85,270,000 | 8,000 | 20.3112 | 419,818,000 | 2018-10-31 |
| 1793 | 2018-11-01 | 85,262,000 | 0 | 20.3093 | 419,818,000 | 2018-10-31 |
| 1794 | 2018-10-31 | 85,262,000 | -16,000 | 20.3093 | 419,818,000 | 2018-10-31 |
| 1795 | 2018-10-30 | 85,278,000 | 20,000 | 20.3131 | 419,818,000 | 2018-09-30 |
| 1796 | 2018-10-29 | 85,258,000 | 4,000 | 20.3083 | 419,818,000 | 2018-09-30 |
| 1797 | 2018-10-26 | 85,254,000 | 4,000 | 20.3074 | 419,818,000 | 2018-09-30 |
| 1798 | 2018-10-25 | 85,250,000 | -4,000 | 20.3064 | 419,818,000 | 2018-09-30 |
| 1799 | 2018-10-24 | 85,254,000 | 0 | 20.3074 | 419,818,000 | 2018-09-30 |
| 1800 | 2018-10-23 | 85,254,000 | 0 | 20.3074 | 419,818,000 | 2018-09-30 |
| 1801 | 2018-10-22 | 85,254,000 | -24,000 | 20.3074 | 419,818,000 | 2018-09-30 |
| 1802 | 2018-10-19 | 85,278,000 | -4,000 | 20.3131 | 419,818,000 | 2018-09-30 |
| 1803 | 2018-10-18 | 85,282,000 | 0 | 20.3140 | 419,818,000 | 2018-09-30 |
| 1804 | 2018-10-16 | 85,282,000 | 4,000 | 20.3140 | 419,818,000 | 2018-09-30 |
| 1805 | 2018-10-15 | 85,278,000 | -60,000 | 20.3131 | 419,818,000 | 2018-09-30 |
| 1806 | 2018-10-12 | 85,338,000 | -4,000 | 20.3274 | 419,818,000 | 2018-09-30 |
| 1807 | 2018-10-11 | 85,342,000 | 4,000 | 20.3283 | 419,818,000 | 2018-09-30 |
| 1808 | 2018-10-10 | 85,338,000 | 0 | 20.3274 | 419,818,000 | 2018-09-30 |
| 1809 | 2018-10-09 | 85,338,000 | 60,000 | 20.3274 | 419,818,000 | 2018-09-30 |
| 1810 | 2018-10-08 | 85,278,000 | 92,000 | 20.3131 | 419,818,000 | 2018-09-30 |
| 1811 | 2018-10-05 | 85,186,000 | 24,000 | 20.2912 | 419,818,000 | 2018-09-30 |
| 1812 | 2018-10-04 | 85,162,000 | -52,000 | 20.2855 | 419,818,000 | 2018-09-30 |
| 1813 | 2018-10-03 | 85,214,000 | -4,000 | 20.2978 | 419,818,000 | 2018-09-30 |
| 1814 | 2018-10-02 | 85,218,000 | -100,000 | 20.2988 | 419,818,000 | 2018-09-30 |
| 1815 | 2018-09-28 | 85,318,000 | 0 | 20.3226 | 419,818,000 | 2018-08-31 |
| 1816 | 2018-09-27 | 85,318,000 | 0 | 20.3226 | 419,818,000 | 2018-08-31 |
| 1817 | 2018-09-26 | 85,318,000 | 144,000 | 20.3226 | 419,818,000 | 2018-08-31 |
| 1818 | 2018-09-24 | 85,174,000 | 0 | 20.2883 | 419,818,000 | 2018-08-31 |
| 1819 | 2018-09-21 | 85,174,000 | 0 | 20.2883 | 419,818,000 | 2018-08-31 |
| 1820 | 2018-09-20 | 85,174,000 | 0 | 20.2883 | 419,818,000 | 2018-08-31 |
| 1821 | 2018-09-19 | 85,174,000 | -40,000 | 20.2883 | 419,818,000 | 2018-08-31 |
| 1822 | 2018-09-18 | 85,214,000 | -184,000 | 20.2978 | 419,818,000 | 2018-08-31 |
| 1823 | 2018-09-17 | 85,398,000 | -32,000 | 20.3417 | 419,818,000 | 2018-08-31 |
| 1824 | 2018-09-14 | 85,430,000 | 0 | 20.3493 | 419,818,000 | 2018-08-31 |
| 1825 | 2018-09-13 | 85,430,000 | 196,000 | 20.3493 | 419,818,000 | 2018-08-31 |
| 1826 | 2018-09-12 | 85,234,000 | 28,000 | 20.3026 | 419,818,000 | 2018-08-31 |
| 1827 | 2018-09-11 | 85,206,000 | 64,000 | 20.2959 | 419,818,000 | 2018-08-31 |
| 1828 | 2018-09-10 | 85,142,000 | -240,000 | 20.2807 | 419,818,000 | 2018-08-31 |
| 1829 | 2018-09-07 | 85,382,000 | 84,000 | 20.3379 | 419,818,000 | 2018-08-31 |
| 1830 | 2018-09-06 | 85,298,000 | 100,000 | 20.3179 | 419,818,000 | 2018-08-31 |
| 1831 | 2018-09-05 | 85,198,000 | -12,000 | 20.2940 | 419,818,000 | 2018-08-31 |
| 1832 | 2018-09-04 | 85,210,000 | -204,000 | 20.2969 | 419,818,000 | 2018-08-31 |
| 1833 | 2018-09-03 | 85,414,000 | -140,000 | 20.3455 | 419,818,000 | 2018-08-31 |
| 1834 | 2018-08-31 | 85,554,000 | 20,000 | 20.3788 | 419,818,000 | 2018-08-31 |
| 1835 | 2018-08-30 | 85,534,000 | 40,000 | 20.3741 | 419,818,000 | 2018-07-31 |
| 1836 | 2018-08-29 | 85,494,000 | -40,000 | 20.3645 | 419,818,000 | 2018-07-31 |
| 1837 | 2018-08-28 | 85,534,000 | 4,000 | 20.3741 | 419,818,000 | 2018-07-31 |
| 1838 | 2018-08-27 | 85,530,000 | 112,000 | 20.3731 | 419,818,000 | 2018-07-31 |
| 1839 | 2018-08-24 | 85,418,000 | -80,000 | 20.3464 | 419,818,000 | 2018-07-31 |
| 1840 | 2018-08-23 | 85,498,000 | 24,000 | 20.3655 | 419,818,000 | 2018-07-31 |
| 1841 | 2018-08-22 | 85,474,000 | 476,000 | 20.3598 | 419,818,000 | 2018-07-31 |
| 1842 | 2018-08-21 | 84,998,000 | -12,000 | 20.2464 | 419,818,000 | 2018-07-31 |
| 1843 | 2018-08-20 | 85,010,000 | -32,000 | 20.2493 | 419,818,000 | 2018-07-31 |
| 1844 | 2018-08-17 | 85,042,000 | -396,000 | 20.2569 | 419,818,000 | 2018-07-31 |
| 1845 | 2018-08-16 | 85,438,000 | 36,000 | 20.3512 | 419,818,000 | 2018-07-31 |
| 1846 | 2018-08-15 | 85,402,000 | -16,000 | 20.3426 | 419,818,000 | 2018-07-31 |
| 1847 | 2018-08-14 | 85,418,000 | 0 | 20.3464 | 419,818,000 | 2018-07-31 |
| 1848 | 2018-08-13 | 85,418,000 | -48,000 | 20.3464 | 419,818,000 | 2018-07-31 |
| 1849 | 2018-08-10 | 85,466,000 | 0 | 20.3579 | 419,818,000 | 2018-07-31 |
| 1850 | 2018-08-09 | 85,466,000 | 76,000 | 20.3579 | 419,818,000 | 2018-07-31 |
| 1851 | 2018-08-08 | 85,390,000 | 68,000 | 20.3398 | 419,818,000 | 2018-07-31 |
| 1852 | 2018-08-07 | 85,322,000 | 4,000 | 20.3236 | 419,818,000 | 2018-07-31 |
| 1853 | 2018-08-06 | 85,318,000 | -8,000 | 20.3226 | 419,818,000 | 2018-07-31 |
| 1854 | 2018-08-03 | 85,326,000 | 0 | 20.3245 | 419,818,000 | 2018-07-31 |
| 1855 | 2018-08-02 | 85,326,000 | -16,000 | 20.3245 | 419,818,000 | 2018-07-31 |
| 1856 | 2018-08-01 | 85,342,000 | 76,000 | 20.3283 | 419,818,000 | 2018-07-31 |
| 1857 | 2018-07-31 | 85,266,000 | 12,000 | 20.3102 | 419,818,000 | 2018-07-31 |
| 1858 | 2018-07-30 | 85,254,000 | 0 | 20.3074 | 419,818,000 | 2018-06-30 |
| 1859 | 2018-07-27 | 85,254,000 | -36,000 | 20.3074 | 419,818,000 | 2018-06-30 |
| 1860 | 2018-07-26 | 85,290,000 | -128,000 | 20.3159 | 419,818,000 | 2018-06-30 |
| 1861 | 2018-07-25 | 85,418,000 | -52,000 | 20.3464 | 419,818,000 | 2018-06-30 |
| 1862 | 2018-07-24 | 85,470,000 | -28,000 | 20.3588 | 419,818,000 | 2018-06-30 |
| 1863 | 2018-07-23 | 85,498,000 | 4,000 | 20.3655 | 419,818,000 | 2018-06-30 |
| 1864 | 2018-07-20 | 85,494,000 | 4,000 | 20.3645 | 419,818,000 | 2018-06-30 |
| 1865 | 2018-07-19 | 85,490,000 | -292,000 | 20.3636 | 419,818,000 | 2018-06-30 |
| 1866 | 2018-07-18 | 85,782,000 | -88,000 | 20.4331 | 419,818,000 | 2018-06-30 |
| 1867 | 2018-07-17 | 85,870,000 | 0 | 20.4541 | 419,818,000 | 2018-06-30 |
| 1868 | 2018-07-16 | 85,870,000 | 24,000 | 20.4541 | 419,818,000 | 2018-06-30 |
| 1869 | 2018-07-13 | 85,846,000 | 176,000 | 20.4484 | 419,818,000 | 2018-06-30 |
| 1870 | 2018-07-12 | 85,670,000 | 60,000 | 20.4065 | 419,818,000 | 2018-06-30 |
| 1871 | 2018-07-11 | 85,610,000 | -16,000 | 20.3922 | 419,818,000 | 2018-06-30 |
| 1872 | 2018-07-10 | 85,626,000 | 40,000 | 20.3960 | 419,818,000 | 2018-06-30 |
| 1873 | 2018-07-09 | 85,586,000 | -32,000 | 20.3865 | 419,818,000 | 2018-06-30 |
| 1874 | 2018-07-06 | 85,618,000 | 264,000 | 20.3941 | 419,818,000 | 2018-06-30 |
| 1875 | 2018-07-05 | 85,354,000 | -16,000 | 20.3312 | 419,818,000 | 2018-06-30 |
| 1876 | 2018-07-04 | 85,370,000 | 8,000 | 20.3350 | 419,818,000 | 2018-06-30 |
| 1877 | 2018-07-03 | 85,362,000 | 52,000 | 20.3331 | 419,818,000 | 2018-06-30 |
| 1878 | 2018-06-29 | 85,310,000 | -140,000 | 20.3207 | 419,818,000 | 2018-05-31 |
| 1879 | 2018-06-28 | 85,450,000 | 0 | 20.3541 | 419,818,000 | 2018-05-31 |
| 1880 | 2018-06-27 | 85,450,000 | 0 | 20.3541 | 419,818,000 | 2018-05-31 |
| 1881 | 2018-06-26 | 85,450,000 | 0 | 20.3541 | 419,818,000 | 2018-05-31 |
| 1882 | 2018-06-25 | 85,450,000 | 0 | 20.3541 | 419,818,000 | 2018-05-31 |
| 1883 | 2018-06-22 | 85,450,000 | -8,000 | 20.3541 | 419,818,000 | 2018-05-31 |
| 1884 | 2018-06-21 | 85,458,000 | -84,000 | 20.3560 | 419,818,000 | 2018-05-31 |
| 1885 | 2018-06-20 | 85,542,000 | -4,000 | 20.3760 | 419,818,000 | 2018-05-31 |
| 1886 | 2018-06-19 | 85,546,000 | 0 | 20.3769 | 419,818,000 | 2018-05-31 |
| 1887 | 2018-06-15 | 85,546,000 | 16,000 | 20.3769 | 419,818,000 | 2018-05-31 |
| 1888 | 2018-06-14 | 85,530,000 | 0 | 20.3731 | 419,818,000 | 2018-05-31 |
| 1889 | 2018-06-13 | 85,530,000 | 24,000 | 20.3731 | 419,818,000 | 2018-05-31 |
| 1890 | 2018-06-12 | 85,506,000 | 92,000 | 20.3674 | 419,818,000 | 2018-05-31 |
| 1891 | 2018-06-11 | 85,414,000 | 0 | 20.3455 | 419,818,000 | 2018-05-31 |
| 1892 | 2018-06-08 | 85,414,000 | -32,000 | 20.3455 | 419,818,000 | 2018-05-31 |
| 1893 | 2018-06-07 | 85,446,000 | 0 | 20.3531 | 419,818,000 | 2018-05-31 |
| 1894 | 2018-06-06 | 85,446,000 | -36,000 | 20.3531 | 419,818,000 | 2018-05-31 |
| 1895 | 2018-06-05 | 85,482,000 | 0 | 20.3617 | 419,818,000 | 2018-05-31 |
| 1896 | 2018-06-04 | 85,482,000 | -16,000 | 20.3617 | 419,818,000 | 2018-05-31 |
| 1897 | 2018-06-01 | 85,498,000 | -108,000 | 20.3655 | 419,818,000 | 2018-05-31 |
| 1898 | 2018-05-31 | 85,606,000 | 0 | 20.3912 | 419,818,000 | 2018-05-31 |
| 1899 | 2018-05-30 | 85,606,000 | 28,000 | 20.3912 | 419,818,000 | 2018-04-30 |
| 1900 | 2018-05-29 | 85,578,000 | 0 | 20.3845 | 419,818,000 | 2018-04-30 |
| 1901 | 2018-05-28 | 85,578,000 | 64,000 | 20.3845 | 419,818,000 | 2018-04-30 |
| 1902 | 2018-05-25 | 85,514,000 | 60,000 | 20.3693 | 419,818,000 | 2018-04-30 |
| 1903 | 2018-05-24 | 85,454,000 | -172,000 | 20.3550 | 419,818,000 | 2018-04-30 |
| 1904 | 2018-05-23 | 85,626,000 | 16,000 | 20.3960 | 419,818,000 | 2018-04-30 |
| 1905 | 2018-05-21 | 85,610,000 | 96,000 | 20.3922 | 419,818,000 | 2018-04-30 |
| 1906 | 2018-05-18 | 85,514,000 | 0 | 20.3693 | 419,818,000 | 2018-04-30 |
| 1907 | 2018-05-17 | 85,514,000 | 4,000 | 20.3693 | 419,818,000 | 2018-04-30 |
| 1908 | 2018-05-16 | 85,510,000 | -244,000 | 20.3684 | 419,818,000 | 2018-04-30 |
| 1909 | 2018-05-15 | 85,754,000 | -508,000 | 20.4265 | 419,818,000 | 2018-04-30 |
| 1910 | 2018-05-14 | 86,262,000 | 388,000 | 20.5475 | 419,818,000 | 2018-04-30 |
| 1911 | 2018-05-11 | 85,874,000 | 148,000 | 20.4551 | 419,818,000 | 2018-04-30 |
| 1912 | 2018-05-10 | 85,726,000 | -88,000 | 20.4198 | 419,818,000 | 2018-04-30 |
| 1913 | 2018-05-09 | 85,814,000 | -44,000 | 20.4408 | 419,818,000 | 2018-04-30 |
| 1914 | 2018-05-08 | 85,858,000 | 100,000 | 20.4512 | 419,818,000 | 2018-04-30 |
| 1915 | 2018-05-07 | 85,758,000 | 0 | 20.4274 | 419,818,000 | 2018-04-30 |
| 1916 | 2018-05-04 | 85,758,000 | -16,000 | 20.4274 | 419,818,000 | 2018-04-30 |
| 1917 | 2018-05-03 | 85,774,000 | 0 | 20.4312 | 419,818,000 | 2018-04-30 |
| 1918 | 2018-05-02 | 85,774,000 | 0 | 20.4312 | 419,818,000 | 2018-04-30 |
| 1919 | 2018-04-30 | 85,774,000 | -92,000 | 20.4312 | 419,818,000 | 2018-04-30 |
| 1920 | 2018-04-27 | 85,866,000 | 0 | 20.4531 | 419,818,000 | 2018-03-31 |
| 1921 | 2018-04-26 | 85,866,000 | -116,000 | 20.4531 | 419,818,000 | 2018-03-31 |
| 1922 | 2018-04-25 | 85,982,000 | 28,000 | 20.4808 | 419,818,000 | 2018-03-31 |
| 1923 | 2018-04-24 | 85,954,000 | 0 | 20.4741 | 419,818,000 | 2018-03-31 |
| 1924 | 2018-04-23 | 85,954,000 | 0 | 20.4741 | 419,818,000 | 2018-03-31 |
| 1925 | 2018-04-20 | 85,954,000 | -12,000 | 20.4741 | 419,818,000 | 2018-03-31 |
| 1926 | 2018-04-19 | 85,966,000 | 0 | 20.4770 | 419,818,000 | 2018-03-31 |
| 1927 | 2018-04-18 | 85,966,000 | 200,000 | 20.4770 | 419,818,000 | 2018-03-31 |
| 1928 | 2018-04-17 | 85,766,000 | 32,000 | 20.4293 | 419,818,000 | 2018-03-31 |
| 1929 | 2018-04-16 | 85,734,000 | 12,000 | 20.4217 | 419,818,000 | 2018-03-31 |
| 1930 | 2018-04-13 | 85,722,000 | -40,000 | 20.4188 | 419,818,000 | 2018-03-31 |
| 1931 | 2018-04-12 | 85,762,000 | 4,000 | 20.4284 | 419,818,000 | 2018-03-31 |
| 1932 | 2018-04-11 | 85,758,000 | -120,000 | 20.4274 | 419,818,000 | 2018-03-31 |
| 1933 | 2018-04-10 | 85,878,000 | 44,000 | 20.4560 | 419,818,000 | 2018-03-31 |
| 1934 | 2018-04-09 | 85,834,000 | 0 | 20.4455 | 419,818,000 | 2018-03-31 |
| 1935 | 2018-04-06 | 85,834,000 | -48,000 | 20.4455 | 419,818,000 | 2018-03-31 |
| 1936 | 2018-04-04 | 85,882,000 | 0 | 20.4570 | 419,818,000 | 2018-03-31 |
| 1937 | 2018-04-03 | 85,882,000 | 136,000 | 20.4570 | 419,818,000 | 2018-03-31 |
| 1938 | 2018-03-29 | 85,746,000 | 0 | 20.4246 | 419,818,000 | 2018-02-28 |
| 1939 | 2018-03-28 | 85,746,000 | 32,000 | 20.4246 | 419,818,000 | 2018-02-28 |
| 1940 | 2018-03-27 | 85,714,000 | 72,000 | 20.4169 | 419,818,000 | 2018-02-28 |
| 1941 | 2018-03-26 | 85,642,000 | 0 | 20.3998 | 419,818,000 | 2018-02-28 |
| 1942 | 2018-03-23 | 85,642,000 | -32,000 | 20.3998 | 419,818,000 | 2018-02-28 |
| 1943 | 2018-03-22 | 85,674,000 | 0 | 20.4074 | 419,818,000 | 2018-02-28 |
| 1944 | 2018-03-21 | 85,674,000 | 36,000 | 20.4074 | 419,818,000 | 2018-02-28 |
| 1945 | 2018-03-20 | 85,638,000 | 28,000 | 20.3988 | 419,818,000 | 2018-02-28 |
| 1946 | 2018-03-19 | 85,610,000 | 472,000 | 20.3922 | 419,818,000 | 2018-02-28 |
| 1947 | 2018-03-16 | 85,138,000 | 92,000 | 20.2797 | 419,818,000 | 2018-02-28 |
| 1948 | 2018-03-15 | 85,046,000 | 0 | 20.2578 | 419,818,000 | 2018-02-28 |
| 1949 | 2018-03-14 | 85,046,000 | 24,000 | 20.2578 | 419,818,000 | 2018-02-28 |
| 1950 | 2018-03-13 | 85,022,000 | 428,000 | 20.2521 | 419,818,000 | 2018-02-28 |
| 1951 | 2018-03-12 | 84,594,000 | 4,000 | 20.1502 | 419,818,000 | 2018-02-28 |
| 1952 | 2018-03-09 | 84,590,000 | -12,000 | 20.1492 | 419,818,000 | 2018-02-28 |
| 1953 | 2018-03-08 | 84,602,000 | 48,000 | 20.1521 | 419,818,000 | 2018-02-28 |
| 1954 | 2018-03-07 | 84,554,000 | 176,000 | 20.1406 | 419,818,000 | 2018-02-28 |
| 1955 | 2018-03-06 | 84,378,000 | -16,000 | 20.0987 | 419,818,000 | 2018-02-28 |
| 1956 | 2018-03-05 | 84,394,000 | 380,000 | 20.1025 | 419,818,000 | 2018-02-28 |
| 1957 | 2018-03-02 | 84,014,000 | 124,000 | 20.0120 | 419,818,000 | 2018-02-28 |
| 1958 | 2018-03-01 | 83,890,000 | -12,000 | 19.9825 | 419,818,000 | 2018-02-28 |
| 1959 | 2018-02-28 | 83,902,000 | 176,000 | 19.9853 | 419,818,000 | 2018-02-28 |
| 1960 | 2018-02-27 | 83,726,000 | -128,000 | 19.9434 | 419,818,000 | 2018-01-31 |
| 1961 | 2018-02-26 | 83,854,000 | 0 | 19.9739 | 419,818,000 | 2018-01-31 |
| 1962 | 2018-02-23 | 83,854,000 | -4,000 | 19.9739 | 419,818,000 | 2018-01-31 |
| 1963 | 2018-02-22 | 83,858,000 | -44,000 | 19.9748 | 419,818,000 | 2018-01-31 |
| 1964 | 2018-02-21 | 83,902,000 | 4,000 | 19.9853 | 419,818,000 | 2018-01-31 |
| 1965 | 2018-02-20 | 83,898,000 | -36,000 | 19.9844 | 419,818,000 | 2018-01-31 |
| 1966 | 2018-02-15 | 83,934,000 | 0 | 19.9929 | 419,818,000 | 2018-01-31 |
| 1967 | 2018-02-14 | 83,934,000 | -28,000 | 19.9929 | 419,818,000 | 2018-01-31 |
| 1968 | 2018-02-13 | 83,962,000 | 84,000 | 19.9996 | 419,818,000 | 2018-01-31 |
| 1969 | 2018-02-12 | 83,878,000 | -108,000 | 19.9796 | 419,818,000 | 2018-01-31 |
| 1970 | 2018-02-09 | 83,986,000 | 8,000 | 20.0053 | 419,818,000 | 2018-01-31 |
| 1971 | 2018-02-08 | 83,978,000 | 120,000 | 20.0034 | 419,818,000 | 2018-01-31 |
| 1972 | 2018-02-07 | 83,858,000 | -16,000 | 19.9748 | 419,818,000 | 2018-01-31 |
| 1973 | 2018-02-06 | 83,874,000 | -16,000 | 19.9787 | 419,818,000 | 2018-01-31 |
| 1974 | 2018-02-05 | 83,890,000 | 4,000 | 19.9825 | 419,818,000 | 2018-01-31 |
| 1975 | 2018-02-02 | 83,886,000 | 0 | 19.9815 | 419,818,000 | 2018-01-31 |
| 1976 | 2018-02-01 | 83,886,000 | -8,000 | 19.9815 | 419,818,000 | 2018-01-31 |
| 1977 | 2018-01-31 | 83,894,000 | 256,000 | 19.9834 | 419,818,000 | 2018-01-31 |
| 1978 | 2018-01-30 | 83,638,000 | -64,000 | 19.9224 | 419,818,000 | 2017-12-31 |
| 1979 | 2018-01-29 | 83,702,000 | 0 | 19.9377 | 419,818,000 | 2017-12-31 |
| 1980 | 2018-01-26 | 83,702,000 | 0 | 19.9377 | 419,818,000 | 2017-12-31 |
| 1981 | 2018-01-25 | 83,702,000 | 4,000 | 19.9377 | 419,818,000 | 2017-12-31 |
| 1982 | 2018-01-24 | 83,698,000 | 16,000 | 19.9367 | 419,818,000 | 2017-12-31 |
| 1983 | 2018-01-23 | 83,682,000 | -16,000 | 19.9329 | 419,818,000 | 2017-12-31 |
| 1984 | 2018-01-22 | 83,698,000 | 12,000 | 19.9367 | 419,818,000 | 2017-12-31 |
| 1985 | 2018-01-19 | 83,686,000 | -40,000 | 19.9339 | 419,818,000 | 2017-12-31 |
| 1986 | 2018-01-18 | 83,726,000 | 0 | 19.9434 | 419,818,000 | 2017-12-31 |
| 1987 | 2018-01-17 | 83,726,000 | 12,000 | 19.9434 | 419,818,000 | 2017-12-31 |
| 1988 | 2018-01-16 | 83,714,000 | -20,000 | 19.9405 | 419,818,000 | 2017-12-31 |
| 1989 | 2018-01-15 | 83,734,000 | -28,000 | 19.9453 | 419,818,000 | 2017-12-31 |
| 1990 | 2018-01-12 | 83,762,000 | 72,000 | 19.9520 | 419,818,000 | 2017-12-31 |
| 1991 | 2018-01-11 | 83,690,000 | 48,000 | 19.9348 | 419,818,000 | 2017-12-31 |
| 1992 | 2018-01-10 | 83,642,000 | 32,000 | 19.9234 | 419,818,000 | 2017-12-31 |
| 1993 | 2018-01-09 | 83,610,000 | 0 | 19.9158 | 419,818,000 | 2017-12-31 |
| 1994 | 2018-01-08 | 83,610,000 | -20,000 | 19.9158 | 419,818,000 | 2017-12-31 |
| 1995 | 2018-01-05 | 83,630,000 | 0 | 19.9205 | 419,818,000 | 2017-12-31 |
| 1996 | 2018-01-04 | 83,630,000 | 20,000 | 19.9205 | 419,818,000 | 2017-12-31 |
| 1997 | 2018-01-03 | 83,610,000 | 28,000 | 19.9158 | 419,818,000 | 2017-12-31 |
| 1998 | 2018-01-02 | 83,582,000 | -88,000 | 19.9091 | 419,818,000 | 2017-12-31 |
| 1999 | 2017-12-29 | 83,670,000 | -56,000 | 19.9301 | 419,818,000 | 2017-11-30 |
| 2000 | 2017-12-28 | 83,726,000 | 0 | 19.9434 | 419,818,000 | 2017-11-30 |
| 2001 | 2017-12-27 | 83,726,000 | 0 | 19.9434 | 419,818,000 | 2017-11-30 |
| 2002 | 2017-12-22 | 83,726,000 | -28,000 | 19.9434 | 419,818,000 | 2017-11-30 |
| 2003 | 2017-12-21 | 83,754,000 | 28,000 | 19.9501 | 419,818,000 | 2017-11-30 |
| 2004 | 2017-12-20 | 83,726,000 | 0 | 19.9434 | 419,818,000 | 2017-11-30 |
| 2005 | 2017-12-19 | 83,726,000 | 8,000 | 19.9434 | 419,818,000 | 2017-11-30 |
| 2006 | 2017-12-18 | 83,718,000 | 208,000 | 19.9415 | 419,818,000 | 2017-11-30 |
| 2007 | 2017-12-15 | 83,510,000 | 36,000 | 19.8920 | 419,818,000 | 2017-11-30 |
| 2008 | 2017-12-14 | 83,474,000 | 4,000 | 19.8834 | 419,818,000 | 2017-11-30 |
| 2009 | 2017-12-13 | 83,470,000 | 0 | 19.8824 | 419,818,000 | 2017-11-30 |
| 2010 | 2017-12-12 | 83,470,000 | 4,000 | 19.8824 | 419,818,000 | 2017-11-30 |
| 2011 | 2017-12-11 | 83,466,000 | -8,000 | 19.8815 | 419,818,000 | 2017-11-30 |
| 2012 | 2017-12-08 | 83,474,000 | 68,000 | 19.8834 | 419,818,000 | 2017-11-30 |
| 2013 | 2017-12-07 | 83,406,000 | 28,000 | 19.8672 | 419,818,000 | 2017-11-30 |
| 2014 | 2017-12-06 | 83,378,000 | 4,000 | 19.8605 | 419,818,000 | 2017-11-30 |
| 2015 | 2017-12-05 | 83,374,000 | 88,000 | 19.8596 | 419,818,000 | 2017-11-30 |
| 2016 | 2017-12-04 | 83,286,000 | 52,000 | 19.8386 | 419,818,000 | 2017-11-30 |
| 2017 | 2017-12-01 | 83,234,000 | 12,000 | 19.8262 | 419,818,000 | 2017-11-30 |
| 2018 | 2017-11-30 | 83,222,000 | -228,000 | 19.8234 | 419,818,000 | 2017-11-30 |
| 2019 | 2017-11-29 | 83,450,000 | -72,000 | 19.8777 | 419,818,000 | 2017-10-31 |
| 2020 | 2017-11-28 | 83,522,000 | -40,000 | 19.8948 | 419,818,000 | 2017-10-31 |
| 2021 | 2017-11-27 | 83,562,000 | -4,000 | 19.9043 | 419,818,000 | 2017-10-31 |
| 2022 | 2017-11-24 | 83,566,000 | 168,000 | 19.9053 | 419,818,000 | 2017-10-31 |
| 2023 | 2017-11-23 | 83,398,000 | -108,000 | 19.8653 | 419,818,000 | 2017-10-31 |
| 2024 | 2017-11-22 | 83,506,000 | -96,000 | 19.8910 | 419,818,000 | 2017-10-31 |
| 2025 | 2017-11-21 | 83,602,000 | -40,000 | 19.9139 | 419,818,000 | 2017-10-31 |
| 2026 | 2017-11-20 | 83,642,000 | -72,000 | 19.9234 | 419,818,000 | 2017-10-31 |
| 2027 | 2017-11-17 | 83,714,000 | 28,000 | 19.9405 | 419,818,000 | 2017-10-31 |
| 2028 | 2017-11-16 | 83,686,000 | -8,000 | 19.9339 | 419,818,000 | 2017-10-31 |
| 2029 | 2017-11-15 | 83,694,000 | -96,000 | 19.9358 | 419,818,000 | 2017-10-31 |
| 2030 | 2017-11-14 | 83,790,000 | -60,000 | 19.9586 | 419,818,000 | 2017-10-31 |
| 2031 | 2017-11-13 | 83,850,000 | -4,000 | 19.9729 | 419,818,000 | 2017-10-31 |
| 2032 | 2017-11-10 | 83,854,000 | -16,000 | 19.9739 | 419,818,000 | 2017-10-31 |
| 2033 | 2017-11-09 | 83,870,000 | -120,000 | 19.9777 | 419,818,000 | 2017-10-31 |
| 2034 | 2017-11-08 | 83,990,000 | 0 | 20.0063 | 419,818,000 | 2017-10-31 |
| 2035 | 2017-11-07 | 83,990,000 | 0 | 20.0063 | 419,818,000 | 2017-10-31 |
| 2036 | 2017-11-06 | 83,990,000 | 0 | 20.0063 | 419,818,000 | 2017-10-31 |
| 2037 | 2017-11-03 | 83,990,000 | -60,000 | 20.0063 | 419,818,000 | 2017-10-31 |
| 2038 | 2017-11-02 | 84,050,000 | 0 | 20.0206 | 419,818,000 | 2017-10-31 |
| 2039 | 2017-11-01 | 84,050,000 | 4,000 | 20.0206 | 419,818,000 | 2017-10-31 |
| 2040 | 2017-10-31 | 84,046,000 | -84,000 | 20.0196 | 419,818,000 | 2017-10-31 |
| 2041 | 2017-10-30 | 84,130,000 | 0 | 20.0396 | 419,818,000 | 2017-09-30 |
| 2042 | 2017-10-27 | 84,130,000 | 20,000 | 20.0396 | 419,818,000 | 2017-09-30 |
| 2043 | 2017-10-26 | 84,110,000 | -4,000 | 20.0349 | 419,818,000 | 2017-09-30 |
| 2044 | 2017-10-25 | 84,114,000 | -12,000 | 20.0358 | 419,818,000 | 2017-09-30 |
| 2045 | 2017-10-24 | 84,126,000 | 352,000 | 20.0387 | 419,818,000 | 2017-09-30 |
| 2046 | 2017-10-23 | 83,774,000 | -132,000 | 19.9548 | 419,818,000 | 2017-09-30 |
| 2047 | 2017-10-20 | 83,906,000 | -964,000 | 19.9863 | 419,818,000 | 2017-09-30 |
| 2048 | 2017-10-19 | 84,870,000 | 132,000 | 20.2159 | 419,818,000 | 2017-09-30 |
| 2049 | 2017-10-18 | 84,738,000 | -16,000 | 20.1845 | 419,818,000 | 2017-09-30 |
| 2050 | 2017-10-17 | 84,754,000 | -4,000 | 20.1883 | 419,818,000 | 2017-09-30 |
| 2051 | 2017-10-16 | 84,758,000 | 24,000 | 20.1892 | 419,818,000 | 2017-09-30 |
| 2052 | 2017-10-13 | 84,734,000 | 0 | 20.1835 | 419,818,000 | 2017-09-30 |
| 2053 | 2017-10-12 | 84,734,000 | -4,000 | 20.1835 | 419,818,000 | 2017-09-30 |
| 2054 | 2017-10-11 | 84,738,000 | -12,000 | 20.1845 | 419,818,000 | 2017-09-30 |
| 2055 | 2017-10-10 | 84,750,000 | -4,000 | 20.1873 | 419,818,000 | 2017-09-30 |
| 2056 | 2017-10-09 | 84,754,000 | -28,000 | 20.1883 | 419,818,000 | 2017-09-30 |
| 2057 | 2017-10-06 | 84,782,000 | 36,000 | 20.1949 | 419,818,000 | 2017-09-30 |
| 2058 | 2017-10-04 | 84,746,000 | 0 | 20.1864 | 419,818,000 | 2017-09-30 |
| 2059 | 2017-10-03 | 84,746,000 | 28,000 | 20.1864 | 419,818,000 | 2017-09-30 |
| 2060 | 2017-09-29 | 84,718,000 | 0 | 20.1797 | 419,818,000 | 2017-09-21 |
| 2061 | 2017-09-28 | 84,718,000 | -248,000 | 20.1797 | 419,818,000 | 2017-09-21 |
| 2062 | 2017-09-27 | 84,966,000 | -16,000 | 20.2388 | 419,818,000 | 2017-09-21 |
| 2063 | 2017-09-26 | 84,982,000 | -36,000 | 20.2426 | 419,818,000 | 2017-09-21 |
| 2064 | 2017-09-25 | 85,018,000 | 32,000 | 20.2512 | 419,818,000 | 2017-09-21 |
| 2065 | 2017-09-22 | 84,986,000 | -8,000 | 20.2435 | 419,818,000 | 2017-09-21 |
| 2066 | 2017-09-21 | 84,994,000 | -56,000 | 20.2454 | 419,818,000 | 2017-09-21 |
| 2067 | 2017-09-20 | 85,050,000 | 0 | 20.2353 | 420,306,000 | 2017-08-31 |
| 2068 | 2017-09-19 | 85,050,000 | 8,000 | 20.2353 | 420,306,000 | 2017-08-31 |
| 2069 | 2017-09-18 | 85,042,000 | 0 | 20.2334 | 420,306,000 | 2017-08-31 |
| 2070 | 2017-09-15 | 85,042,000 | -12,000 | 20.2334 | 420,306,000 | 2017-08-31 |
| 2071 | 2017-09-14 | 85,054,000 | -16,000 | 20.2362 | 420,306,000 | 2017-08-31 |
| 2072 | 2017-09-13 | 85,070,000 | 0 | 20.2400 | 420,306,000 | 2017-08-31 |
| 2073 | 2017-09-12 | 85,070,000 | 8,000 | 20.2400 | 420,306,000 | 2017-08-31 |
| 2074 | 2017-09-11 | 85,062,000 | 12,000 | 20.2381 | 420,306,000 | 2017-08-31 |
| 2075 | 2017-09-08 | 85,050,000 | -204,000 | 20.2353 | 420,306,000 | 2017-08-31 |
| 2076 | 2017-09-07 | 85,254,000 | -32,000 | 20.2838 | 420,306,000 | 2017-08-31 |
| 2077 | 2017-09-06 | 85,286,000 | 76,000 | 20.2914 | 420,306,000 | 2017-08-31 |
| 2078 | 2017-09-05 | 85,210,000 | -28,000 | 20.2733 | 420,306,000 | 2017-08-31 |
| 2079 | 2017-09-04 | 85,238,000 | 0 | 20.2800 | 420,306,000 | 2017-08-31 |
| 2080 | 2017-09-01 | 85,238,000 | -152,000 | 20.2800 | 420,306,000 | 2017-08-31 |
| 2081 | 2017-08-31 | 85,390,000 | -168,000 | 20.3162 | 420,306,000 | 2017-08-31 |
| 2082 | 2017-08-30 | 85,558,000 | -48,000 | 20.3466 | 420,502,000 | 2017-07-31 |
| 2083 | 2017-08-29 | 85,606,000 | 0 | 20.3580 | 420,502,000 | 2017-07-31 |
| 2084 | 2017-08-28 | 85,606,000 | -40,000 | 20.3580 | 420,502,000 | 2017-07-31 |
| 2085 | 2017-08-25 | 85,646,000 | 0 | 20.3676 | 420,502,000 | 2017-07-31 |
| 2086 | 2017-08-24 | 85,646,000 | -24,000 | 20.3676 | 420,502,000 | 2017-07-31 |
| 2087 | 2017-08-23 | 85,670,000 | 0 | 20.3733 | 420,502,000 | 2017-07-31 |
| 2088 | 2017-08-22 | 85,670,000 | -352,000 | 20.3733 | 420,502,000 | 2017-07-31 |
| 2089 | 2017-08-21 | 86,022,000 | 4,000 | 20.4570 | 420,502,000 | 2017-07-31 |
| 2090 | 2017-08-18 | 86,018,000 | -8,000 | 20.4560 | 420,502,000 | 2017-07-31 |
| 2091 | 2017-08-17 | 86,026,000 | 32,000 | 20.4579 | 420,502,000 | 2017-07-31 |
| 2092 | 2017-08-16 | 85,994,000 | -8,000 | 20.4503 | 420,502,000 | 2017-07-31 |
| 2093 | 2017-08-15 | 86,002,000 | -340,000 | 20.4522 | 420,502,000 | 2017-07-31 |
| 2094 | 2017-08-14 | 86,342,000 | -372,000 | 20.5331 | 420,502,000 | 2017-07-31 |
| 2095 | 2017-08-11 | 86,714,000 | -124,000 | 20.6215 | 420,502,000 | 2017-07-31 |
| 2096 | 2017-08-10 | 86,838,000 | 0 | 20.6510 | 420,502,000 | 2017-07-31 |
| 2097 | 2017-08-09 | 86,838,000 | -20,000 | 20.6510 | 420,502,000 | 2017-07-31 |
| 2098 | 2017-08-08 | 86,858,000 | -36,000 | 20.6558 | 420,502,000 | 2017-07-31 |
| 2099 | 2017-08-07 | 86,894,000 | 0 | 20.6643 | 420,502,000 | 2017-07-31 |
| 2100 | 2017-08-04 | 86,894,000 | 0 | 20.6643 | 420,502,000 | 2017-07-31 |
| 2101 | 2017-08-03 | 86,894,000 | 140,000 | 20.6643 | 420,502,000 | 2017-07-31 |
| 2102 | 2017-08-02 | 86,754,000 | 20,000 | 20.6311 | 420,502,000 | 2017-07-31 |
| 2103 | 2017-08-01 | 86,734,000 | 12,000 | 20.6263 | 420,502,000 | 2017-07-31 |
| 2104 | 2017-07-31 | 86,722,000 | 40,000 | 20.6234 | 420,502,000 | 2017-07-31 |
| 2105 | 2017-07-28 | 86,682,000 | -4,000 | 20.6139 | 420,502,000 | 2017-06-30 |
| 2106 | 2017-07-27 | 86,686,000 | -16,000 | 20.6149 | 420,502,000 | 2017-06-30 |
| 2107 | 2017-07-26 | 86,702,000 | 28,000 | 20.6187 | 420,502,000 | 2017-06-30 |
| 2108 | 2017-07-25 | 86,674,000 | -64,000 | 20.6120 | 420,502,000 | 2017-06-30 |
| 2109 | 2017-07-24 | 86,738,000 | -44,000 | 20.6273 | 420,502,000 | 2017-06-30 |
| 2110 | 2017-07-21 | 86,782,000 | 8,000 | 20.6377 | 420,502,000 | 2017-06-30 |
| 2111 | 2017-07-20 | 86,774,000 | 0 | 20.6358 | 420,502,000 | 2017-06-30 |
| 2112 | 2017-07-19 | 86,774,000 | -52,000 | 20.6358 | 420,502,000 | 2017-06-30 |
| 2113 | 2017-07-18 | 86,826,000 | 20,000 | 20.6482 | 420,502,000 | 2017-06-30 |
| 2114 | 2017-07-17 | 86,806,000 | 48,000 | 20.6434 | 420,502,000 | 2017-06-30 |
| 2115 | 2017-07-14 | 86,758,000 | 0 | 20.6320 | 420,502,000 | 2017-06-30 |
| 2116 | 2017-07-13 | 86,758,000 | -4,000 | 20.6320 | 420,502,000 | 2017-06-30 |
| 2117 | 2017-07-12 | 86,762,000 | 180,000 | 20.6330 | 420,502,000 | 2017-06-30 |
| 2118 | 2017-07-11 | 86,582,000 | 0 | 20.5902 | 420,502,000 | 2017-06-30 |
| 2119 | 2017-07-10 | 86,582,000 | 40,000 | 20.5902 | 420,502,000 | 2017-06-30 |
| 2120 | 2017-07-07 | 86,542,000 | -40,000 | 20.5806 | 420,502,000 | 2017-06-30 |
| 2121 | 2017-07-06 | 86,582,000 | -160,000 | 20.5902 | 420,502,000 | 2017-06-30 |
| 2122 | 2017-07-05 | 86,742,000 | 0 | 20.6282 | 420,502,000 | 2017-06-30 |
| 2123 | 2017-07-04 | 86,742,000 | -256,000 | 20.6282 | 420,502,000 | 2017-06-30 |
| 2124 | 2017-07-03 | 86,998,000 | -120,000 | 20.6891 | 420,502,000 | 2017-06-30 |
| 2125 | 2017-06-30 | 87,118,000 | -92,000 | 20.7176 | 420,502,000 | 2017-06-30 |
| 2126 | 2017-06-29 | 87,210,000 | -56,000 | 20.7395 | 420,502,000 | 2017-05-31 |
| 2127 | 2017-06-28 | 87,266,000 | -24,000 | 20.7528 | 420,502,000 | 2017-05-31 |
| 2128 | 2017-06-27 | 87,290,000 | 4,000 | 20.7585 | 420,502,000 | 2017-05-31 |
| 2129 | 2017-06-26 | 87,286,000 | 52,000 | 20.7576 | 420,502,000 | 2017-05-31 |
| 2130 | 2017-06-23 | 87,234,000 | -100,000 | 20.7452 | 420,502,000 | 2017-05-31 |
| 2131 | 2017-06-22 | 87,334,000 | -60,000 | 20.7690 | 420,502,000 | 2017-05-31 |
| 2132 | 2017-06-21 | 87,394,000 | 88,000 | 20.7833 | 420,502,000 | 2017-05-31 |
| 2133 | 2017-06-20 | 87,306,000 | 28,000 | 20.7623 | 420,502,000 | 2017-05-31 |
| 2134 | 2017-06-19 | 87,278,000 | 0 | 20.7557 | 420,502,000 | 2017-05-31 |
| 2135 | 2017-06-16 | 87,278,000 | 32,000 | 20.7557 | 420,502,000 | 2017-05-31 |
| 2136 | 2017-06-15 | 87,246,000 | -16,000 | 20.7481 | 420,502,000 | 2017-05-31 |
| 2137 | 2017-06-14 | 87,262,000 | -24,000 | 20.7519 | 420,502,000 | 2017-05-31 |
| 2138 | 2017-06-13 | 87,286,000 | 8,000 | 20.7576 | 420,502,000 | 2017-05-31 |
| 2139 | 2017-06-12 | 87,278,000 | -4,000 | 20.7557 | 420,502,000 | 2017-05-31 |
| 2140 | 2017-06-09 | 87,282,000 | -44,000 | 20.7566 | 420,502,000 | 2017-05-31 |
| 2141 | 2017-06-08 | 87,326,000 | -20,000 | 20.7671 | 420,502,000 | 2017-05-31 |
| 2142 | 2017-06-07 | 87,346,000 | 232,000 | 20.7718 | 420,502,000 | 2017-05-31 |
| 2143 | 2017-06-06 | 87,114,000 | 100,000 | 20.7167 | 420,502,000 | 2017-05-31 |
| 2144 | 2017-06-05 | 87,014,000 | 4,000 | 20.6929 | 420,502,000 | 2017-05-31 |
| 2145 | 2017-06-02 | 87,010,000 | -136,000 | 20.6919 | 420,502,000 | 2017-05-31 |
| 2146 | 2017-06-01 | 87,146,000 | -24,000 | 20.7243 | 420,502,000 | 2017-05-31 |
| 2147 | 2017-05-31 | 87,170,000 | -76,000 | 20.7300 | 420,502,000 | 2017-05-31 |
| 2148 | 2017-05-29 | 87,246,000 | -44,000 | 20.7481 | 420,502,000 | 2017-04-30 |
| 2149 | 2017-05-26 | 87,290,000 | 524,000 | 20.7585 | 420,502,000 | 2017-04-30 |
| 2150 | 2017-05-25 | 86,766,000 | 12,000 | 20.6339 | 420,502,000 | 2017-04-30 |
| 2151 | 2017-05-24 | 86,754,000 | -24,000 | 20.6311 | 420,502,000 | 2017-04-30 |
| 2152 | 2017-05-23 | 86,778,000 | -16,000 | 20.6368 | 420,502,000 | 2017-04-30 |
| 2153 | 2017-05-22 | 86,794,000 | -440,000 | 20.6406 | 420,502,000 | 2017-04-30 |
| 2154 | 2017-05-19 | 87,234,000 | -12,000 | 20.7452 | 420,502,000 | 2017-04-30 |
| 2155 | 2017-05-18 | 87,246,000 | -292,000 | 20.7481 | 420,502,000 | 2017-04-30 |
| 2156 | 2017-05-17 | 87,538,000 | -40,000 | 20.8175 | 420,502,000 | 2017-04-30 |
| 2157 | 2017-05-16 | 87,578,000 | -44,000 | 20.8270 | 420,502,000 | 2017-04-30 |
| 2158 | 2017-05-15 | 87,622,000 | 52,000 | 20.8375 | 420,502,000 | 2017-04-30 |
| 2159 | 2017-05-12 | 87,570,000 | 60,000 | 20.8251 | 420,502,000 | 2017-04-30 |
| 2160 | 2017-05-11 | 87,510,000 | -172,000 | 20.8108 | 420,502,000 | 2017-04-30 |
| 2161 | 2017-05-10 | 87,682,000 | 172,000 | 20.8517 | 420,502,000 | 2017-04-30 |
| 2162 | 2017-05-09 | 87,510,000 | -364,000 | 20.8108 | 420,502,000 | 2017-04-30 |
| 2163 | 2017-05-08 | 87,874,000 | 12,000 | 20.8974 | 420,502,000 | 2017-04-30 |
| 2164 | 2017-05-05 | 87,862,000 | 0 | 20.8945 | 420,502,000 | 2017-04-30 |
| 2165 | 2017-05-04 | 87,862,000 | 0 | 20.8945 | 420,502,000 | 2017-04-30 |
| 2166 | 2017-05-02 | 87,862,000 | -8,000 | 20.8945 | 420,502,000 | 2017-04-30 |
| 2167 | 2017-04-28 | 87,870,000 | 28,000 | 20.8965 | 420,502,000 | 2017-03-31 |
| 2168 | 2017-04-27 | 87,842,000 | 4,000 | 20.8898 | 420,502,000 | 2017-03-31 |
| 2169 | 2017-04-26 | 87,838,000 | 76,000 | 20.8888 | 420,502,000 | 2017-03-31 |
| 2170 | 2017-04-25 | 87,762,000 | 0 | 20.8708 | 420,502,000 | 2017-03-31 |
| 2171 | 2017-04-24 | 87,762,000 | -16,000 | 20.8708 | 420,502,000 | 2017-03-31 |
| 2172 | 2017-04-21 | 87,778,000 | 12,000 | 20.8746 | 420,502,000 | 2017-03-31 |
| 2173 | 2017-04-20 | 87,766,000 | 32,000 | 20.8717 | 420,502,000 | 2017-03-31 |
| 2174 | 2017-04-19 | 87,734,000 | -16,000 | 20.8641 | 420,502,000 | 2017-03-31 |
| 2175 | 2017-04-18 | 87,750,000 | 112,000 | 20.8679 | 420,502,000 | 2017-03-31 |
| 2176 | 2017-04-13 | 87,638,000 | 0 | 20.8413 | 420,502,000 | 2017-03-31 |
| 2177 | 2017-04-12 | 87,638,000 | 48,000 | 20.8413 | 420,502,000 | 2017-03-31 |
| 2178 | 2017-04-11 | 87,590,000 | 4,000 | 20.8299 | 420,502,000 | 2017-03-31 |
| 2179 | 2017-04-10 | 87,586,000 | 16,000 | 20.8289 | 420,502,000 | 2017-03-31 |
| 2180 | 2017-04-07 | 87,570,000 | -12,000 | 20.8251 | 420,502,000 | 2017-03-31 |
| 2181 | 2017-04-06 | 87,582,000 | 0 | 20.8280 | 420,502,000 | 2017-03-31 |
| 2182 | 2017-04-05 | 87,582,000 | 20,000 | 20.8280 | 420,502,000 | 2017-03-31 |
| 2183 | 2017-04-03 | 87,562,000 | -64,000 | 20.8232 | 420,502,000 | 2017-03-31 |
| 2184 | 2017-03-31 | 87,626,000 | 96,000 | 20.8384 | 420,502,000 | 2017-03-31 |
| 2185 | 2017-03-30 | 87,530,000 | -92,000 | 20.8156 | 420,502,000 | 2017-02-28 |
| 2186 | 2017-03-29 | 87,622,000 | 4,000 | 20.8375 | 420,502,000 | 2017-02-28 |
| 2187 | 2017-03-28 | 87,618,000 | 56,000 | 20.8365 | 420,502,000 | 2017-02-28 |
| 2188 | 2017-03-27 | 87,562,000 | -100,000 | 20.8232 | 420,502,000 | 2017-02-28 |
| 2189 | 2017-03-24 | 87,662,000 | -124,000 | 20.8470 | 420,502,000 | 2017-02-28 |
| 2190 | 2017-03-23 | 87,786,000 | 36,000 | 20.8765 | 420,502,000 | 2017-02-28 |
| 2191 | 2017-03-22 | 87,750,000 | -240,000 | 20.8679 | 420,502,000 | 2017-02-28 |
| 2192 | 2017-03-21 | 87,990,000 | 68,000 | 20.9250 | 420,502,000 | 2017-02-28 |
| 2193 | 2017-03-20 | 87,922,000 | -16,000 | 20.9088 | 420,502,000 | 2017-02-28 |
| 2194 | 2017-03-17 | 87,938,000 | 16,000 | 20.9126 | 420,502,000 | 2017-02-28 |
| 2195 | 2017-03-16 | 87,922,000 | -112,000 | 20.9088 | 420,502,000 | 2017-02-28 |
| 2196 | 2017-03-15 | 88,034,000 | -36,000 | 20.9355 | 420,502,000 | 2017-02-28 |
| 2197 | 2017-03-14 | 88,070,000 | 44,000 | 20.9440 | 420,502,000 | 2017-02-28 |
| 2198 | 2017-03-13 | 88,026,000 | -456,000 | 20.9336 | 420,502,000 | 2017-02-28 |
| 2199 | 2017-03-10 | 88,482,000 | 208,000 | 21.0420 | 420,502,000 | 2017-02-28 |
| 2200 | 2017-03-09 | 88,274,000 | -72,000 | 20.9925 | 420,502,000 | 2017-02-28 |
| 2201 | 2017-03-08 | 88,346,000 | 144,000 | 21.0097 | 420,502,000 | 2017-02-28 |
| 2202 | 2017-03-07 | 88,202,000 | -312,000 | 20.9754 | 420,502,000 | 2017-02-28 |
| 2203 | 2017-03-06 | 88,514,000 | -184,000 | 21.0496 | 420,502,000 | 2017-02-28 |
| 2204 | 2017-03-03 | 88,698,000 | -192,000 | 21.0934 | 420,502,000 | 2017-02-28 |
| 2205 | 2017-03-02 | 88,890,000 | 148,000 | 21.1390 | 420,502,000 | 2017-02-28 |
| 2206 | 2017-03-01 | 88,742,000 | -8,000 | 21.1038 | 420,502,000 | 2017-02-28 |
| 2207 | 2017-02-28 | 88,750,000 | -84,000 | 21.1057 | 420,502,000 | 2017-02-28 |
| 2208 | 2017-02-27 | 88,834,000 | -216,000 | 21.1257 | 420,502,000 | 2017-02-21 |
| 2209 | 2017-02-24 | 89,050,000 | -16,000 | 21.1771 | 420,502,000 | 2017-02-21 |
| 2210 | 2017-02-23 | 89,066,000 | -356,000 | 21.1809 | 420,502,000 | 2017-02-21 |
| 2211 | 2017-02-22 | 89,422,000 | -20,000 | 21.2655 | 420,502,000 | 2017-02-21 |
| 2212 | 2017-02-21 | 89,442,000 | 12,000 | 21.2703 | 420,502,000 | 2017-02-21 |
| 2213 | 2017-02-20 | 89,430,000 | 396,000 | 21.4243 | 417,424,000 | 2017-01-31 |
| 2214 | 2017-02-17 | 89,034,000 | 76,000 | 21.3294 | 417,424,000 | 2017-01-31 |
| 2215 | 2017-02-16 | 88,958,000 | 20,000 | 21.3112 | 417,424,000 | 2017-01-31 |
| 2216 | 2017-02-15 | 88,938,000 | 76,000 | 21.3064 | 417,424,000 | 2017-01-31 |
| 2217 | 2017-02-14 | 88,862,000 | -96,000 | 21.2882 | 417,424,000 | 2017-01-31 |
| 2218 | 2017-02-13 | 88,958,000 | -252,000 | 21.3112 | 417,424,000 | 2017-01-31 |
| 2219 | 2017-02-10 | 89,210,000 | 68,000 | 21.3716 | 417,424,000 | 2017-01-31 |
| 2220 | 2017-02-09 | 89,142,000 | 700,000 | 21.3553 | 417,424,000 | 2017-01-31 |
| 2221 | 2017-02-08 | 88,442,000 | -224,000 | 21.1876 | 417,424,000 | 2017-01-31 |
| 2222 | 2017-02-07 | 88,666,000 | -16,000 | 21.2412 | 417,424,000 | 2017-01-31 |
| 2223 | 2017-02-06 | 88,682,000 | 100,000 | 21.2451 | 417,424,000 | 2017-01-31 |
| 2224 | 2017-02-03 | 88,582,000 | 0 | 21.2211 | 417,424,000 | 2017-01-31 |
| 2225 | 2017-02-02 | 88,582,000 | -52,000 | 21.2211 | 417,424,000 | 2017-01-31 |
| 2226 | 2017-02-01 | 88,634,000 | 208,000 | 21.2336 | 417,424,000 | 2017-01-31 |
| 2227 | 2017-01-27 | 88,426,000 | 0 | 21.2091 | 416,924,000 | 2016-12-31 |
| 2228 | 2017-01-26 | 88,426,000 | -20,000 | 21.2091 | 416,924,000 | 2016-12-31 |
| 2229 | 2017-01-25 | 88,446,000 | -12,000 | 21.2139 | 416,924,000 | 2016-12-31 |
| 2230 | 2017-01-24 | 88,458,000 | -108,000 | 21.2168 | 416,924,000 | 2016-12-31 |
| 2231 | 2017-01-23 | 88,566,000 | 8,000 | 21.2427 | 416,924,000 | 2016-12-31 |
| 2232 | 2017-01-20 | 88,558,000 | 224,000 | 21.2408 | 416,924,000 | 2016-12-31 |
| 2233 | 2017-01-19 | 88,334,000 | -70,000 | 21.1871 | 416,924,000 | 2016-12-31 |
| 2234 | 2017-01-18 | 88,404,000 | 80,000 | 21.2039 | 416,924,000 | 2016-12-31 |
| 2235 | 2017-01-17 | 88,324,000 | 316,000 | 21.1847 | 416,924,000 | 2016-12-31 |
| 2236 | 2017-01-16 | 88,008,000 | 424,000 | 21.1089 | 416,924,000 | 2016-12-31 |
| 2237 | 2017-01-13 | 87,584,000 | 1,200,000 | 21.0072 | 416,924,000 | 2016-12-31 |
| 2238 | 2017-01-12 | 86,384,000 | 252,000 | 20.7194 | 416,924,000 | 2016-12-31 |
| 2239 | 2017-01-11 | 86,132,000 | 984,000 | 20.6589 | 416,924,000 | 2016-12-31 |
| 2240 | 2017-01-10 | 85,148,000 | 1,364,000 | 20.4229 | 416,924,000 | 2016-12-31 |
| 2241 | 2017-01-09 | 83,784,000 | -120,000 | 20.0957 | 416,924,000 | 2016-12-31 |
| 2242 | 2017-01-06 | 83,904,000 | 590,000 | 20.1245 | 416,924,000 | 2016-12-31 |
| 2243 | 2017-01-05 | 83,314,000 | 84,000 | 19.9830 | 416,924,000 | 2016-12-31 |
| 2244 | 2017-01-04 | 83,230,000 | 88,000 | 19.9629 | 416,924,000 | 2016-12-31 |
| 2245 | 2017-01-03 | 83,142,000 | 76,000 | 19.9418 | 416,924,000 | 2016-12-31 |
| 2246 | 2016-12-30 | 83,066,000 | 8,000 | 19.9235 | 416,924,000 | 2016-11-30 |
| 2247 | 2016-12-29 | 83,058,000 | 24,000 | 19.9216 | 416,924,000 | 2016-11-30 |
| 2248 | 2016-12-28 | 83,034,000 | 68,000 | 19.9159 | 416,924,000 | 2016-11-30 |
| 2249 | 2016-12-23 | 82,966,000 | 72,000 | 19.8996 | 416,924,000 | 2016-11-30 |
| 2250 | 2016-12-22 | 82,894,000 | 40,000 | 19.8823 | 416,924,000 | 2016-11-30 |
| 2251 | 2016-12-21 | 82,854,000 | -4,000 | 19.8727 | 416,924,000 | 2016-11-30 |
| 2252 | 2016-12-20 | 82,858,000 | -60,000 | 19.8736 | 416,924,000 | 2016-11-30 |
| 2253 | 2016-12-19 | 82,918,000 | 32,000 | 19.8880 | 416,924,000 | 2016-11-30 |
| 2254 | 2016-12-16 | 82,886,000 | -176,000 | 19.8804 | 416,924,000 | 2016-11-30 |
| 2255 | 2016-12-15 | 83,062,000 | 48,000 | 19.9226 | 416,924,000 | 2016-11-30 |
| 2256 | 2016-12-14 | 83,014,000 | -68,000 | 19.9111 | 416,924,000 | 2016-11-30 |
| 2257 | 2016-12-13 | 83,082,000 | 60,000 | 19.9274 | 416,924,000 | 2016-11-30 |
| 2258 | 2016-12-12 | 83,022,000 | 112,000 | 19.9130 | 416,924,000 | 2016-11-30 |
| 2259 | 2016-12-09 | 82,910,000 | 60,000 | 19.8861 | 416,924,000 | 2016-11-30 |
| 2260 | 2016-12-08 | 82,850,000 | 112,000 | 19.8717 | 416,924,000 | 2016-11-30 |
| 2261 | 2016-12-07 | 82,738,000 | -20,000 | 19.8449 | 416,924,000 | 2016-11-30 |
| 2262 | 2016-12-06 | 82,758,000 | 4,000 | 19.8497 | 416,924,000 | 2016-11-30 |
| 2263 | 2016-12-05 | 82,754,000 | 36,000 | 19.8487 | 416,924,000 | 2016-11-30 |
| 2264 | 2016-12-02 | 82,718,000 | -128,000 | 19.8401 | 416,924,000 | 2016-11-30 |
| 2265 | 2016-12-01 | 82,846,000 | 708,000 | 19.8708 | 416,924,000 | 2016-11-30 |
| 2266 | 2016-11-30 | 82,138,000 | 24,000 | 19.7010 | 416,924,000 | 2016-11-30 |
| 2267 | 2016-11-29 | 82,114,000 | -4,000 | 19.6952 | 416,924,000 | 2016-10-31 |
| 2268 | 2016-11-28 | 82,118,000 | 12,000 | 19.6962 | 416,924,000 | 2016-10-31 |
| 2269 | 2016-11-25 | 82,106,000 | 132,000 | 19.6933 | 416,924,000 | 2016-10-31 |
| 2270 | 2016-11-24 | 81,974,000 | 4,000 | 19.6616 | 416,924,000 | 2016-10-31 |
| 2271 | 2016-11-23 | 81,970,000 | 44,000 | 19.6607 | 416,924,000 | 2016-10-31 |
| 2272 | 2016-11-22 | 81,926,000 | 36,000 | 19.6501 | 416,924,000 | 2016-10-31 |
| 2273 | 2016-11-21 | 81,890,000 | -52,000 | 19.6415 | 416,924,000 | 2016-10-31 |
| 2274 | 2016-11-18 | 81,942,000 | -136,000 | 19.6539 | 416,924,000 | 2016-10-31 |
| 2275 | 2016-11-17 | 82,078,000 | 60,000 | 19.6866 | 416,924,000 | 2016-10-31 |
| 2276 | 2016-11-16 | 82,018,000 | 12,000 | 19.6722 | 416,924,000 | 2016-10-31 |
| 2277 | 2016-11-15 | 82,006,000 | 28,000 | 19.6693 | 416,924,000 | 2016-10-31 |
| 2278 | 2016-11-14 | 81,978,000 | -12,000 | 19.6626 | 416,924,000 | 2016-10-31 |
| 2279 | 2016-11-11 | 81,990,000 | 50,000 | 19.6655 | 416,924,000 | 2016-10-31 |
| 2280 | 2016-11-10 | 81,940,000 | 8,000 | 19.6535 | 416,924,000 | 2016-10-31 |
| 2281 | 2016-11-09 | 81,932,000 | -80,000 | 19.6515 | 416,924,000 | 2016-10-31 |
| 2282 | 2016-11-08 | 82,012,000 | -48,000 | 19.6707 | 416,924,000 | 2016-10-31 |
| 2283 | 2016-11-07 | 82,060,000 | -172,000 | 19.6822 | 416,924,000 | 2016-10-31 |
| 2284 | 2016-11-04 | 82,232,000 | 28,000 | 19.7235 | 416,924,000 | 2016-10-31 |
| 2285 | 2016-11-03 | 82,204,000 | -4,000 | 19.7168 | 416,924,000 | 2016-10-31 |
| 2286 | 2016-11-02 | 82,208,000 | 12,000 | 19.7177 | 416,924,000 | 2016-10-31 |
| 2287 | 2016-11-01 | 82,196,000 | -16,000 | 19.7149 | 416,924,000 | 2016-10-31 |
| 2288 | 2016-10-31 | 82,212,000 | 32,000 | 19.7187 | 416,924,000 | 2016-10-31 |
| 2289 | 2016-10-28 | 82,180,000 | -368,000 | 19.7110 | 416,924,000 | 2016-09-30 |
| 2290 | 2016-10-27 | 82,548,000 | -20,000 | 19.7993 | 416,924,000 | 2016-09-30 |
| 2291 | 2016-10-26 | 82,568,000 | -244,000 | 19.8041 | 416,924,000 | 2016-09-30 |
| 2292 | 2016-10-25 | 82,812,000 | -264,000 | 19.8626 | 416,924,000 | 2016-09-30 |
| 2293 | 2016-10-24 | 83,076,000 | 96,000 | 19.9259 | 416,924,000 | 2016-09-30 |
| 2294 | 2016-10-21 | 82,980,000 | 0 | 19.9029 | 416,924,000 | 2016-09-30 |
| 2295 | 2016-10-20 | 82,980,000 | 108,000 | 19.9029 | 416,924,000 | 2016-09-30 |
| 2296 | 2016-10-19 | 82,872,000 | -92,000 | 19.8770 | 416,924,000 | 2016-09-30 |
| 2297 | 2016-10-18 | 82,964,000 | -12,000 | 19.8991 | 416,924,000 | 2016-09-30 |
| 2298 | 2016-10-17 | 82,976,000 | 4,000 | 19.9019 | 416,924,000 | 2016-09-30 |
| 2299 | 2016-10-14 | 82,972,000 | -124,000 | 19.9010 | 416,924,000 | 2016-09-30 |
| 2300 | 2016-10-13 | 83,096,000 | 108,000 | 19.9307 | 416,924,000 | 2016-09-30 |
| 2301 | 2016-10-12 | 82,988,000 | -12,000 | 19.9048 | 416,924,000 | 2016-09-30 |
| 2302 | 2016-10-11 | 83,000,000 | -148,000 | 19.9077 | 416,924,000 | 2016-09-30 |
| 2303 | 2016-10-07 | 83,148,000 | 44,000 | 19.9432 | 416,924,000 | 2016-09-30 |
| 2304 | 2016-10-06 | 83,104,000 | -68,000 | 19.9326 | 416,924,000 | 2016-09-30 |
| 2305 | 2016-10-05 | 83,172,000 | 144,000 | 19.9490 | 416,924,000 | 2016-09-30 |
| 2306 | 2016-10-04 | 83,028,000 | -108,000 | 19.9144 | 416,924,000 | 2016-09-30 |
| 2307 | 2016-10-03 | 83,136,000 | 36,000 | 19.9403 | 416,924,000 | 2016-09-30 |
| 2308 | 2016-09-30 | 83,100,000 | -8,000 | 19.9317 | 416,924,000 | 2016-09-30 |
| 2309 | 2016-09-29 | 83,108,000 | 8,000 | 19.9336 | 416,924,000 | 2016-08-31 |
| 2310 | 2016-09-28 | 83,100,000 | 40,000 | 19.9317 | 416,924,000 | 2016-08-31 |
| 2311 | 2016-09-27 | 83,060,000 | -40,000 | 19.9221 | 416,924,000 | 2016-08-31 |
| 2312 | 2016-09-26 | 83,100,000 | 72,000 | 19.9317 | 416,924,000 | 2016-08-31 |
| 2313 | 2016-09-23 | 83,028,000 | 164,000 | 19.9144 | 416,924,000 | 2016-08-31 |
| 2314 | 2016-09-22 | 82,864,000 | -40,000 | 19.8751 | 416,924,000 | 2016-08-31 |
| 2315 | 2016-09-21 | 82,904,000 | 88,000 | 19.8847 | 416,924,000 | 2016-08-31 |
| 2316 | 2016-09-20 | 82,816,000 | 104,000 | 19.8636 | 416,924,000 | 2016-08-31 |
| 2317 | 2016-09-19 | 82,712,000 | -20,000 | 19.8386 | 416,924,000 | 2016-08-31 |
| 2318 | 2016-09-15 | 82,732,000 | 12,000 | 19.8434 | 416,924,000 | 2016-08-31 |
| 2319 | 2016-09-14 | 82,720,000 | -144,000 | 19.8405 | 416,924,000 | 2016-08-31 |
| 2320 | 2016-09-13 | 82,864,000 | 12,000 | 19.8751 | 416,924,000 | 2016-08-31 |
| 2321 | 2016-09-12 | 82,852,000 | -36,000 | 19.8722 | 416,924,000 | 2016-08-31 |
| 2322 | 2016-09-09 | 82,888,000 | 4,000 | 19.8808 | 416,924,000 | 2016-08-31 |
| 2323 | 2016-09-08 | 82,884,000 | 68,000 | 19.8799 | 416,924,000 | 2016-08-31 |
| 2324 | 2016-09-07 | 82,816,000 | 492,000 | 19.8636 | 416,924,000 | 2016-08-31 |
| 2325 | 2016-09-06 | 82,324,000 | 220,000 | 19.7456 | 416,924,000 | 2016-08-31 |
| 2326 | 2016-09-05 | 82,104,000 | 40,000 | 19.6928 | 416,924,000 | 2016-08-31 |
| 2327 | 2016-09-02 | 82,064,000 | 0 | 19.6832 | 416,924,000 | 2016-08-31 |
| 2328 | 2016-09-01 | 82,064,000 | 196,000 | 19.6832 | 416,924,000 | 2016-08-31 |
| 2329 | 2016-08-31 | 81,868,000 | -36,000 | 19.6362 | 416,924,000 | 2016-08-31 |
| 2330 | 2016-08-30 | 81,904,000 | 88,000 | 19.6448 | 416,924,000 | 2016-07-31 |
| 2331 | 2016-08-29 | 81,816,000 | 192,000 | 19.6237 | 416,924,000 | 2016-07-31 |
| 2332 | 2016-08-26 | 81,624,000 | 224,000 | 19.5777 | 416,924,000 | 2016-07-31 |
| 2333 | 2016-08-25 | 81,400,000 | 48,000 | 19.5239 | 416,924,000 | 2016-07-31 |
| 2334 | 2016-08-24 | 81,352,000 | 44,000 | 19.5124 | 416,924,000 | 2016-07-31 |
| 2335 | 2016-08-23 | 81,308,000 | 60,000 | 19.5019 | 416,924,000 | 2016-07-31 |
| 2336 | 2016-08-22 | 81,248,000 | 0 | 19.4875 | 416,924,000 | 2016-07-31 |
| 2337 | 2016-08-19 | 81,248,000 | 292,000 | 19.4875 | 416,924,000 | 2016-07-31 |
| 2338 | 2016-08-18 | 80,956,000 | 156,000 | 19.4174 | 416,924,000 | 2016-07-31 |
| 2339 | 2016-08-17 | 80,800,000 | -1,248,000 | 19.3800 | 416,924,000 | 2016-07-31 |
| 2340 | 2016-08-16 | 82,048,000 | -68,000 | 19.6794 | 416,924,000 | 2016-07-31 |
| 2341 | 2016-08-15 | 82,116,000 | 40,000 | 19.6957 | 416,924,000 | 2016-07-31 |
| 2342 | 2016-08-12 | 82,076,000 | -24,000 | 19.6861 | 416,924,000 | 2016-07-31 |
| 2343 | 2016-08-11 | 82,100,000 | -304,000 | 19.6918 | 416,924,000 | 2016-07-31 |
| 2344 | 2016-08-10 | 82,404,000 | 152,000 | 19.7648 | 416,924,000 | 2016-07-31 |
| 2345 | 2016-08-09 | 82,252,000 | 248,000 | 19.7283 | 416,924,000 | 2016-07-31 |
| 2346 | 2016-08-08 | 82,004,000 | -8,000 | 19.6688 | 416,924,000 | 2016-07-31 |
| 2347 | 2016-08-05 | 82,012,000 | -8,000 | 19.6707 | 416,924,000 | 2016-07-31 |
| 2348 | 2016-08-04 | 82,020,000 | 180,000 | 19.6727 | 416,924,000 | 2016-07-31 |
| 2349 | 2016-08-03 | 81,840,000 | -540,000 | 19.6295 | 416,924,000 | 2016-07-31 |
| 2350 | 2016-08-02 | 82,380,000 | 0 | 19.7590 | 416,924,000 | 2016-07-31 |
| 2351 | 2016-08-01 | 82,380,000 | -408,000 | 19.7590 | 416,924,000 | 2016-07-31 |
| 2352 | 2016-07-29 | 82,788,000 | 108,000 | 19.8569 | 416,924,000 | 2016-07-21 |
| 2353 | 2016-07-28 | 82,680,000 | 72,000 | 19.8310 | 416,924,000 | 2016-07-21 |
| 2354 | 2016-07-27 | 82,608,000 | -88,000 | 19.8137 | 416,924,000 | 2016-07-21 |
| 2355 | 2016-07-26 | 82,696,000 | 240,000 | 19.8348 | 416,924,000 | 2016-07-21 |
| 2356 | 2016-07-25 | 82,456,000 | -188,000 | 19.7772 | 416,924,000 | 2016-07-21 |
| 2357 | 2016-07-22 | 82,644,000 | -1,228,000 | 19.8223 | 416,924,000 | 2016-07-21 |
| 2358 | 2016-07-21 | 83,872,000 | -200,000 | 20.1169 | 416,924,000 | 2016-07-21 |
| 2359 | 2016-07-20 | 84,072,000 | 20,000 | 20.2583 | 415,000,000 | 2016-06-30 |
| 2360 | 2016-07-19 | 84,052,000 | -152,000 | 20.2535 | 415,000,000 | 2016-06-30 |
| 2361 | 2016-07-18 | 84,204,000 | 16,000 | 20.2901 | 415,000,000 | 2016-06-30 |
| 2362 | 2016-07-15 | 84,188,000 | 264,000 | 20.2863 | 415,000,000 | 2016-06-30 |
| 2363 | 2016-07-14 | 83,924,000 | 584,000 | 20.2227 | 415,000,000 | 2016-06-30 |
| 2364 | 2016-07-13 | 83,340,000 | -328,000 | 20.0819 | 415,000,000 | 2016-06-30 |
| 2365 | 2016-07-12 | 83,668,000 | -192,000 | 20.1610 | 415,000,000 | 2016-06-30 |
| 2366 | 2016-07-11 | 83,860,000 | 160,000 | 20.2072 | 415,000,000 | 2016-06-30 |
| 2367 | 2016-07-08 | 83,700,000 | 308,000 | 20.1687 | 415,000,000 | 2016-06-30 |
| 2368 | 2016-07-07 | 83,392,000 | -256,000 | 20.0945 | 415,000,000 | 2016-06-30 |
| 2369 | 2016-07-06 | 83,648,000 | 4,228,000 | 20.1561 | 415,000,000 | 2016-06-30 |
| 2370 | 2016-07-05 | 79,420,000 | -208,000 | 19.1373 | 415,000,000 | 2016-06-30 |
| 2371 | 2016-07-04 | 79,628,000 | -28,000 | 19.1875 | 415,000,000 | 2016-06-30 |
| 2372 | 2016-06-30 | 79,656,000 | 600,000 | 19.1942 | 415,000,000 | 2016-06-30 |
| 2373 | 2016-06-29 | 79,056,000 | -392,000 | 19.0496 | 415,000,000 | 2016-05-31 |
| 2374 | 2016-06-28 | 79,448,000 | -4,000 | 19.1441 | 415,000,000 | 2016-05-31 |
| 2375 | 2016-06-27 | 79,452,000 | 0 | 19.1451 | 415,000,000 | 2016-05-31 |
| 2376 | 2016-06-24 | 79,452,000 | -200,000 | 19.1451 | 415,000,000 | 2016-05-31 |
| 2377 | 2016-06-23 | 79,652,000 | -700,000 | 19.1933 | 415,000,000 | 2016-05-31 |
| 2378 | 2016-06-22 | 80,352,000 | 220,000 | 19.3619 | 415,000,000 | 2016-05-31 |
| 2379 | 2016-06-21 | 80,132,000 | -60,000 | 19.3089 | 415,000,000 | 2016-05-31 |
| 2380 | 2016-06-20 | 80,192,000 | -80,000 | 19.3234 | 415,000,000 | 2016-05-31 |
| 2381 | 2016-06-17 | 80,272,000 | 156,000 | 19.3427 | 415,000,000 | 2016-05-31 |
| 2382 | 2016-06-16 | 80,116,000 | 52,000 | 19.3051 | 415,000,000 | 2016-05-31 |
| 2383 | 2016-06-15 | 80,064,000 | 184,000 | 19.2925 | 415,000,000 | 2016-05-31 |
| 2384 | 2016-06-14 | 79,880,000 | 144,000 | 19.2482 | 415,000,000 | 2016-05-31 |
| 2385 | 2016-06-13 | 79,736,000 | 548,000 | 19.2135 | 415,000,000 | 2016-05-31 |
| 2386 | 2016-06-10 | 79,188,000 | 12,000 | 19.0814 | 415,000,000 | 2016-05-31 |
| 2387 | 2016-06-08 | 79,176,000 | -92,000 | 19.0786 | 415,000,000 | 2016-05-31 |
| 2388 | 2016-06-07 | 79,268,000 | -260,000 | 19.1007 | 415,000,000 | 2016-05-31 |
| 2389 | 2016-06-06 | 79,528,000 | 120,000 | 19.1634 | 415,000,000 | 2016-05-31 |
| 2390 | 2016-06-03 | 79,408,000 | 104,000 | 19.1345 | 415,000,000 | 2016-05-31 |
| 2391 | 2016-06-02 | 79,304,000 | 92,000 | 19.1094 | 415,000,000 | 2016-05-31 |
| 2392 | 2016-06-01 | 79,212,000 | -84,000 | 19.0872 | 415,000,000 | 2016-05-31 |
| 2393 | 2016-05-31 | 79,296,000 | -848,000 | 19.1075 | 415,000,000 | 2016-05-31 |
| 2394 | 2016-05-30 | 80,144,000 | 1,548,000 | 19.3118 | 415,000,000 | 2016-04-30 |
| 2395 | 2016-05-27 | 78,596,000 | -20,000 | 18.9388 | 415,000,000 | 2016-04-30 |
| 2396 | 2016-05-26 | 78,616,000 | -260,000 | 18.9436 | 415,000,000 | 2016-04-30 |
| 2397 | 2016-05-25 | 78,876,000 | -16,000 | 19.0063 | 415,000,000 | 2016-04-30 |
| 2398 | 2016-05-24 | 78,892,000 | 1,556,000 | 19.0101 | 415,000,000 | 2016-04-30 |
| 2399 | 2016-05-23 | 77,336,000 | 8,000 | 18.6352 | 415,000,000 | 2016-04-30 |
| 2400 | 2016-05-20 | 77,328,000 | -272,000 | 18.6333 | 415,000,000 | 2016-04-30 |
| 2401 | 2016-05-19 | 77,600,000 | -260,000 | 18.6988 | 415,000,000 | 2016-04-30 |
| 2402 | 2016-05-18 | 77,860,000 | -188,000 | 18.7614 | 415,000,000 | 2016-04-30 |
| 2403 | 2016-05-17 | 78,048,000 | 176,000 | 18.8067 | 415,000,000 | 2016-04-30 |
| 2404 | 2016-05-16 | 77,872,000 | 516,000 | 18.7643 | 415,000,000 | 2016-04-30 |
| 2405 | 2016-05-13 | 77,356,000 | 88,000 | 18.6400 | 415,000,000 | 2016-04-30 |
| 2406 | 2016-05-12 | 77,268,000 | 92,000 | 18.6188 | 415,000,000 | 2016-04-30 |
| 2407 | 2016-05-11 | 77,176,000 | 1,124,000 | 18.5966 | 415,000,000 | 2016-04-30 |
| 2408 | 2016-05-10 | 76,052,000 | 128,000 | 18.3258 | 415,000,000 | 2016-04-30 |
| 2409 | 2016-05-09 | 75,924,000 | 40,000 | 18.2949 | 415,000,000 | 2016-04-30 |
| 2410 | 2016-05-06 | 75,884,000 | -3,144,000 | 18.2853 | 415,000,000 | 2016-04-30 |
| 2411 | 2016-05-05 | 79,028,000 | 40,000 | 19.0429 | 415,000,000 | 2016-04-30 |
| 2412 | 2016-05-04 | 78,988,000 | 208,000 | 19.0333 | 415,000,000 | 2016-04-30 |
| 2413 | 2016-05-03 | 78,780,000 | -72,000 | 18.9831 | 415,000,000 | 2016-04-30 |
| 2414 | 2016-04-29 | 78,852,000 | 1,008,000 | 19.0005 | 415,000,000 | 2016-03-31 |
| 2415 | 2016-04-28 | 77,844,000 | 216,000 | 18.7576 | 415,000,000 | 2016-03-31 |
| 2416 | 2016-04-27 | 77,628,000 | 4,000 | 18.7055 | 415,000,000 | 2016-03-31 |
| 2417 | 2016-04-26 | 77,624,000 | 8,000 | 18.7046 | 415,000,000 | 2016-03-31 |
| 2418 | 2016-04-25 | 77,616,000 | -4,000 | 18.7027 | 415,000,000 | 2016-03-31 |
| 2419 | 2016-04-22 | 77,620,000 | -472,000 | 18.7036 | 415,000,000 | 2016-03-31 |
| 2420 | 2016-04-21 | 78,092,000 | -112,000 | 18.8173 | 415,000,000 | 2016-03-31 |
| 2421 | 2016-04-20 | 78,204,000 | 0 | 18.8443 | 415,000,000 | 2016-03-31 |
| 2422 | 2016-04-19 | 78,204,000 | -544,000 | 18.8443 | 415,000,000 | 2016-03-31 |
| 2423 | 2016-04-18 | 78,748,000 | -20,000 | 18.9754 | 415,000,000 | 2016-03-31 |
| 2424 | 2016-04-15 | 78,768,000 | 52,000 | 18.9802 | 415,000,000 | 2016-03-31 |
| 2425 | 2016-04-14 | 78,716,000 | 136,000 | 18.9677 | 415,000,000 | 2016-03-31 |
| 2426 | 2016-04-13 | 78,580,000 | 0 | 18.9349 | 415,000,000 | 2016-03-31 |
| 2427 | 2016-04-12 | 78,580,000 | -16,000 | 18.9349 | 415,000,000 | 2016-03-31 |
| 2428 | 2016-04-11 | 78,596,000 | 4,000 | 18.9388 | 415,000,000 | 2016-03-31 |
| 2429 | 2016-04-08 | 78,592,000 | 8,000 | 18.9378 | 415,000,000 | 2016-03-31 |
| 2430 | 2016-04-07 | 78,584,000 | 12,000 | 18.9359 | 415,000,000 | 2016-03-31 |
| 2431 | 2016-04-06 | 78,572,000 | 24,000 | 18.9330 | 415,000,000 | 2016-03-31 |
| 2432 | 2016-04-05 | 78,548,000 | 0 | 18.9272 | 415,000,000 | 2016-03-31 |
| 2433 | 2016-04-01 | 78,548,000 | 76,000 | 18.9272 | 415,000,000 | 2016-03-31 |
| 2434 | 2016-03-31 | 78,472,000 | 92,000 | 18.9089 | 415,000,000 | 2016-03-31 |
| 2435 | 2016-03-30 | 78,380,000 | 156,000 | 18.8867 | 415,000,000 | 2016-02-29 |
| 2436 | 2016-03-29 | 78,224,000 | -44,000 | 18.8492 | 415,000,000 | 2016-02-29 |
| 2437 | 2016-03-24 | 78,268,000 | 20,000 | 18.8598 | 415,000,000 | 2016-02-29 |
| 2438 | 2016-03-23 | 78,248,000 | -16,000 | 18.8549 | 415,000,000 | 2016-02-29 |
| 2439 | 2016-03-22 | 78,264,000 | -28,000 | 18.8588 | 415,000,000 | 2016-02-29 |
| 2440 | 2016-03-21 | 78,292,000 | -40,000 | 18.8655 | 415,000,000 | 2016-02-29 |
| 2441 | 2016-03-18 | 78,332,000 | 16,000 | 18.8752 | 415,000,000 | 2016-02-29 |
| 2442 | 2016-03-17 | 78,316,000 | 76,000 | 18.8713 | 415,000,000 | 2016-02-29 |
| 2443 | 2016-03-16 | 78,240,000 | 20,000 | 18.8530 | 415,000,000 | 2016-02-29 |
| 2444 | 2016-03-15 | 78,220,000 | 40,000 | 18.8482 | 415,000,000 | 2016-02-29 |
| 2445 | 2016-03-14 | 78,180,000 | -756,000 | 18.8386 | 415,000,000 | 2016-02-29 |
| 2446 | 2016-03-11 | 78,936,000 | 348,000 | 19.0207 | 415,000,000 | 2016-02-29 |
| 2447 | 2016-03-10 | 78,588,000 | 188,000 | 18.9369 | 415,000,000 | 2016-02-29 |
| 2448 | 2016-03-09 | 78,400,000 | 40,000 | 18.8916 | 415,000,000 | 2016-02-29 |
| 2449 | 2016-03-08 | 78,360,000 | 104,000 | 18.8819 | 415,000,000 | 2016-02-29 |
| 2450 | 2016-03-07 | 78,256,000 | 16,000 | 18.8569 | 415,000,000 | 2016-02-29 |
| 2451 | 2016-03-04 | 78,240,000 | -32,000 | 18.8530 | 415,000,000 | 2016-02-29 |
| 2452 | 2016-03-03 | 78,272,000 | 204,000 | 18.8607 | 415,000,000 | 2016-02-29 |
| 2453 | 2016-03-02 | 78,068,000 | -20,000 | 18.8116 | 415,000,000 | 2016-02-29 |
| 2454 | 2016-03-01 | 78,088,000 | 140,000 | 18.8164 | 415,000,000 | 2016-02-29 |
| 2455 | 2016-02-29 | 77,948,000 | 48,000 | 18.7827 | 415,000,000 | 2016-02-29 |
| 2456 | 2016-02-26 | 77,900,000 | -84,000 | 18.7711 | 415,000,000 | 2016-01-31 |
| 2457 | 2016-02-25 | 77,984,000 | 0 | 18.7913 | 415,000,000 | 2016-01-31 |
| 2458 | 2016-02-24 | 77,984,000 | -4,000 | 18.7913 | 415,000,000 | 2016-01-31 |
| 2459 | 2016-02-23 | 77,988,000 | 36,000 | 18.7923 | 415,000,000 | 2016-01-31 |
| 2460 | 2016-02-22 | 77,952,000 | 84,000 | 18.7836 | 415,000,000 | 2016-01-31 |
| 2461 | 2016-02-19 | 77,868,000 | 80,000 | 18.7634 | 415,000,000 | 2016-01-31 |
| 2462 | 2016-02-18 | 77,788,000 | -12,000 | 18.7441 | 415,000,000 | 2016-01-31 |
| 2463 | 2016-02-17 | 77,800,000 | 48,000 | 18.7470 | 415,000,000 | 2016-01-31 |
| 2464 | 2016-02-16 | 77,752,000 | 44,000 | 18.7354 | 415,000,000 | 2016-01-31 |
| 2465 | 2016-02-15 | 77,708,000 | -68,000 | 18.7248 | 415,000,000 | 2016-01-31 |
| 2466 | 2016-02-12 | 77,776,000 | 4,000 | 18.7412 | 415,000,000 | 2016-01-31 |
| 2467 | 2016-02-11 | 77,772,000 | 112,000 | 18.7402 | 415,000,000 | 2016-01-31 |
| 2468 | 2016-02-05 | 77,660,000 | 28,000 | 18.7133 | 415,000,000 | 2016-01-31 |
| 2469 | 2016-02-04 | 77,632,000 | 12,000 | 18.7065 | 415,000,000 | 2016-01-31 |
| 2470 | 2016-02-03 | 77,620,000 | 0 | 18.7036 | 415,000,000 | 2016-01-31 |
| 2471 | 2016-02-02 | 77,620,000 | 72,000 | 18.7036 | 415,000,000 | 2016-01-31 |
| 2472 | 2016-02-01 | 77,548,000 | -40,000 | 18.6863 | 415,000,000 | 2016-01-31 |
| 2473 | 2016-01-29 | 77,588,000 | -4,000 | 18.6959 | 415,000,000 | 2015-12-31 |
| 2474 | 2016-01-28 | 77,592,000 | 28,000 | 18.6969 | 415,000,000 | 2015-12-31 |
| 2475 | 2016-01-27 | 77,564,000 | 84,000 | 18.6901 | 415,000,000 | 2015-12-31 |
| 2476 | 2016-01-26 | 77,480,000 | -152,000 | 18.6699 | 415,000,000 | 2015-12-31 |
| 2477 | 2016-01-25 | 77,632,000 | 312,000 | 18.7065 | 415,000,000 | 2015-12-31 |
| 2478 | 2016-01-22 | 77,320,000 | -80,000 | 18.6313 | 415,000,000 | 2015-12-31 |
| 2479 | 2016-01-21 | 77,400,000 | 24,000 | 18.6506 | 415,000,000 | 2015-12-31 |
| 2480 | 2016-01-20 | 77,376,000 | 64,000 | 18.6448 | 415,000,000 | 2015-12-31 |
| 2481 | 2016-01-19 | 77,312,000 | 376,000 | 18.6294 | 415,000,000 | 2015-12-31 |
| 2482 | 2016-01-18 | 76,936,000 | -20,000 | 18.5388 | 415,000,000 | 2015-12-31 |
| 2483 | 2016-01-15 | 76,956,000 | -348,000 | 18.5436 | 415,000,000 | 2015-12-31 |
| 2484 | 2016-01-14 | 77,304,000 | 32,000 | 18.6275 | 415,000,000 | 2015-12-31 |
| 2485 | 2016-01-13 | 77,272,000 | 28,000 | 18.6198 | 415,000,000 | 2015-12-31 |
| 2486 | 2016-01-12 | 77,244,000 | -176,000 | 18.6130 | 415,000,000 | 2015-12-31 |
| 2487 | 2016-01-11 | 77,420,000 | -184,000 | 18.6554 | 415,000,000 | 2015-12-31 |
| 2488 | 2016-01-08 | 77,604,000 | 52,000 | 18.6998 | 415,000,000 | 2015-12-31 |
| 2489 | 2016-01-07 | 77,552,000 | 64,000 | 18.6872 | 415,000,000 | 2015-12-31 |
| 2490 | 2016-01-06 | 77,488,000 | -228,000 | 18.6718 | 415,000,000 | 2015-12-31 |
| 2491 | 2016-01-05 | 77,716,000 | 16,000 | 18.7267 | 415,000,000 | 2015-12-31 |
| 2492 | 2016-01-04 | 77,700,000 | 84,000 | 18.7229 | 415,000,000 | 2015-12-31 |
| 2493 | 2015-12-31 | 77,616,000 | 0 | 18.7027 | 415,000,000 | 2015-12-31 |
| 2494 | 2015-12-30 | 77,616,000 | 0 | 18.7027 | 415,000,000 | 2015-11-30 |
| 2495 | 2015-12-29 | 77,616,000 | 304,000 | 18.7027 | 415,000,000 | 2015-11-30 |
| 2496 | 2015-12-28 | 77,312,000 | 708,000 | 18.6294 | 415,000,000 | 2015-11-30 |
| 2497 | 2015-12-24 | 76,604,000 | 0 | 18.4588 | 415,000,000 | 2015-11-30 |
| 2498 | 2015-12-23 | 76,604,000 | -28,000 | 18.4588 | 415,000,000 | 2015-11-30 |
| 2499 | 2015-12-22 | 76,632,000 | -384,000 | 18.4655 | 415,000,000 | 2015-11-30 |
| 2500 | 2015-12-21 | 77,016,000 | -92,000 | 18.5581 | 415,000,000 | 2015-11-30 |
| 2501 | 2015-12-18 | 77,108,000 | -96,000 | 18.5802 | 415,000,000 | 2015-11-30 |
| 2502 | 2015-12-17 | 77,204,000 | -160,000 | 18.6034 | 415,000,000 | 2015-11-30 |
| 2503 | 2015-12-16 | 77,364,000 | -580,000 | 18.6419 | 415,000,000 | 2015-11-30 |
| 2504 | 2015-12-15 | 77,944,000 | -108,000 | 18.7817 | 415,000,000 | 2015-11-30 |
| 2505 | 2015-12-14 | 78,052,000 | -172,000 | 18.8077 | 415,000,000 | 2015-11-30 |
| 2506 | 2015-12-11 | 78,224,000 | 136,000 | 18.8492 | 415,000,000 | 2015-11-30 |
| 2507 | 2015-12-10 | 78,088,000 | 72,000 | 18.8164 | 415,000,000 | 2015-11-30 |
| 2508 | 2015-12-09 | 78,016,000 | -52,000 | 18.7990 | 415,000,000 | 2015-11-30 |
| 2509 | 2015-12-08 | 78,068,000 | 312,000 | 18.8116 | 415,000,000 | 2015-11-30 |
| 2510 | 2015-12-07 | 77,756,000 | -28,000 | 18.7364 | 415,000,000 | 2015-11-30 |
| 2511 | 2015-12-04 | 77,784,000 | 304,000 | 18.7431 | 415,000,000 | 2015-11-30 |
| 2512 | 2015-12-03 | 77,480,000 | 756,000 | 18.6699 | 415,000,000 | 2015-11-30 |
| 2513 | 2015-12-02 | 76,724,000 | 280,000 | 18.4877 | 415,000,000 | 2015-11-30 |
| 2514 | 2015-12-01 | 76,444,000 | 40,000 | 18.4202 | 415,000,000 | 2015-11-30 |
| 2515 | 2015-11-30 | 76,404,000 | -132,000 | 18.4106 | 415,000,000 | 2015-11-30 |
| 2516 | 2015-11-27 | 76,536,000 | -20,000 | 18.4424 | 415,000,000 | 2015-10-31 |
| 2517 | 2015-11-26 | 76,556,000 | 44,000 | 18.4472 | 415,000,000 | 2015-10-31 |
| 2518 | 2015-11-25 | 76,512,000 | -276,000 | 18.4366 | 415,000,000 | 2015-10-31 |
| 2519 | 2015-11-24 | 76,788,000 | 68,000 | 18.5031 | 415,000,000 | 2015-10-31 |
| 2520 | 2015-11-23 | 76,720,000 | -44,000 | 18.4867 | 415,000,000 | 2015-10-31 |
| 2521 | 2015-11-20 | 76,764,000 | -16,000 | 18.4973 | 415,000,000 | 2015-10-31 |
| 2522 | 2015-11-19 | 76,780,000 | 12,000 | 18.5012 | 415,000,000 | 2015-10-31 |
| 2523 | 2015-11-18 | 76,768,000 | -80,000 | 18.4983 | 415,000,000 | 2015-10-31 |
| 2524 | 2015-11-17 | 76,848,000 | -236,000 | 18.5176 | 415,000,000 | 2015-10-31 |
| 2525 | 2015-11-16 | 77,084,000 | -192,000 | 18.5745 | 415,000,000 | 2015-10-31 |
| 2526 | 2015-11-13 | 77,276,000 | -284,000 | 18.6207 | 415,000,000 | 2015-10-31 |
| 2527 | 2015-11-12 | 77,560,000 | -624,000 | 18.6892 | 415,000,000 | 2015-10-31 |
| 2528 | 2015-11-11 | 78,184,000 | -244,000 | 18.8395 | 415,000,000 | 2015-10-31 |
| 2529 | 2015-11-10 | 78,428,000 | -356,000 | 18.8983 | 415,000,000 | 2015-10-31 |
| 2530 | 2015-11-09 | 78,784,000 | 2,372,000 | 18.9841 | 415,000,000 | 2015-10-31 |
| 2531 | 2015-11-06 | 76,412,000 | 232,000 | 18.4125 | 415,000,000 | 2015-10-31 |
| 2532 | 2015-11-05 | 76,180,000 | 944,000 | 18.3566 | 415,000,000 | 2015-10-31 |
| 2533 | 2015-11-04 | 75,236,000 | -284,000 | 18.1292 | 415,000,000 | 2015-10-31 |
| 2534 | 2015-11-03 | 75,520,000 | 108,000 | 18.1976 | 415,000,000 | 2015-10-31 |
| 2535 | 2015-11-02 | 75,412,000 | -36,000 | 18.1716 | 415,000,000 | 2015-10-31 |
| 2536 | 2015-10-30 | 75,448,000 | -68,000 | 18.1802 | 415,000,000 | 2015-09-30 |
| 2537 | 2015-10-29 | 75,516,000 | -208,000 | 18.1966 | 415,000,000 | 2015-09-30 |
| 2538 | 2015-10-28 | 75,724,000 | -780,000 | 18.2467 | 415,000,000 | 2015-09-30 |
| 2539 | 2015-10-27 | 76,504,000 | -44,000 | 18.4347 | 415,000,000 | 2015-09-30 |
| 2540 | 2015-10-26 | 76,548,000 | 208,000 | 18.4453 | 415,000,000 | 2015-09-30 |
| 2541 | 2015-10-23 | 76,340,000 | 40,000 | 18.3952 | 415,000,000 | 2015-09-30 |
| 2542 | 2015-10-22 | 76,300,000 | 276,000 | 18.3855 | 415,000,000 | 2015-09-30 |
| 2543 | 2015-10-20 | 76,024,000 | 276,000 | 18.3190 | 415,000,000 | 2015-09-30 |
| 2544 | 2015-10-19 | 75,748,000 | -68,000 | 18.2525 | 415,000,000 | 2015-09-30 |
| 2545 | 2015-10-16 | 75,816,000 | 208,000 | 18.2689 | 415,000,000 | 2015-09-30 |
| 2546 | 2015-10-15 | 75,608,000 | -84,000 | 18.2188 | 415,000,000 | 2015-09-30 |
| 2547 | 2015-10-14 | 75,692,000 | 268,000 | 18.2390 | 415,000,000 | 2015-09-30 |
| 2548 | 2015-10-13 | 75,424,000 | -72,000 | 18.1745 | 415,000,000 | 2015-09-30 |
| 2549 | 2015-10-12 | 75,496,000 | -32,000 | 18.1918 | 415,000,000 | 2015-09-30 |
| 2550 | 2015-10-09 | 75,528,000 | 144,000 | 18.1995 | 415,000,000 | 2015-09-30 |
| 2551 | 2015-10-08 | 75,384,000 | -120,000 | 18.1648 | 415,000,000 | 2015-09-30 |
| 2552 | 2015-10-07 | 75,504,000 | 248,000 | 18.1937 | 415,000,000 | 2015-09-30 |
| 2553 | 2015-10-06 | 75,256,000 | -184,000 | 18.1340 | 415,000,000 | 2015-09-30 |
| 2554 | 2015-10-05 | 75,440,000 | 348,000 | 18.1783 | 415,000,000 | 2015-09-30 |
| 2555 | 2015-10-02 | 75,092,000 | -16,000 | 18.0945 | 415,000,000 | 2015-09-30 |
| 2556 | 2015-09-30 | 75,108,000 | 20,000 | 18.0983 | 415,000,000 | 2015-09-30 |
| 2557 | 2015-09-29 | 75,088,000 | 36,000 | 18.0935 | 415,000,000 | 2015-08-31 |
| 2558 | 2015-09-25 | 75,052,000 | 240,000 | 18.0848 | 415,000,000 | 2015-08-31 |
| 2559 | 2015-09-24 | 74,812,000 | -164,000 | 18.0270 | 415,000,000 | 2015-08-31 |
| 2560 | 2015-09-23 | 74,976,000 | -184,000 | 18.0665 | 415,000,000 | 2015-08-31 |
| 2561 | 2015-09-22 | 75,160,000 | 100,000 | 18.1108 | 415,000,000 | 2015-08-31 |
| 2562 | 2015-09-21 | 75,060,000 | 244,000 | 18.0867 | 415,000,000 | 2015-08-31 |
| 2563 | 2015-09-18 | 74,816,000 | -92,000 | 18.0280 | 415,000,000 | 2015-08-31 |
| 2564 | 2015-09-17 | 74,908,000 | -180,000 | 18.0501 | 415,000,000 | 2015-08-31 |
| 2565 | 2015-09-16 | 75,088,000 | -20,000 | 18.0935 | 415,000,000 | 2015-08-31 |
| 2566 | 2015-09-15 | 75,108,000 | -20,000 | 18.0983 | 415,000,000 | 2015-08-31 |
| 2567 | 2015-09-14 | 75,128,000 | -8,000 | 18.1031 | 415,000,000 | 2015-08-31 |
| 2568 | 2015-09-11 | 75,136,000 | -124,000 | 18.1051 | 415,000,000 | 2015-08-31 |
| 2569 | 2015-09-10 | 75,260,000 | 108,000 | 18.1349 | 415,000,000 | 2015-08-31 |
| 2570 | 2015-09-09 | 75,152,000 | -276,000 | 18.1089 | 415,000,000 | 2015-08-31 |
| 2571 | 2015-09-08 | 75,428,000 | 24,000 | 18.1754 | 415,000,000 | 2015-08-31 |
| 2572 | 2015-09-07 | 75,404,000 | 276,000 | 18.1696 | 415,000,000 | 2015-08-31 |
| 2573 | 2015-09-04 | 75,128,000 | 768,000 | 18.1031 | 415,000,000 | 2015-08-31 |
| 2574 | 2015-09-02 | 74,360,000 | -140,000 | 17.9181 | 415,000,000 | 2015-08-31 |
| 2575 | 2015-09-01 | 74,500,000 | -232,000 | 17.9518 | 415,000,000 | 2015-08-31 |
| 2576 | 2015-08-31 | 74,732,000 | -1,076,000 | 18.0077 | 415,000,000 | 2015-08-31 |
| 2577 | 2015-08-28 | 75,808,000 | -40,000 | 18.2670 | 415,000,000 | 2015-07-31 |
| 2578 | 2015-08-27 | 75,848,000 | -224,000 | 18.2766 | 415,000,000 | 2015-07-31 |
| 2579 | 2015-08-26 | 76,072,000 | -364,000 | 18.3306 | 415,000,000 | 2015-07-31 |
| 2580 | 2015-08-25 | 76,436,000 | 116,000 | 18.4183 | 415,000,000 | 2015-07-31 |
| 2581 | 2015-08-24 | 76,320,000 | 56,000 | 18.3904 | 415,000,000 | 2015-07-31 |
| 2582 | 2015-08-21 | 76,264,000 | -44,000 | 18.3769 | 415,000,000 | 2015-07-31 |
| 2583 | 2015-08-20 | 76,308,000 | -4,000 | 18.3875 | 415,000,000 | 2015-07-31 |
| 2584 | 2015-08-19 | 76,312,000 | 216,000 | 18.3884 | 415,000,000 | 2015-07-31 |
| 2585 | 2015-08-18 | 76,096,000 | 124,000 | 18.3364 | 415,000,000 | 2015-07-31 |
| 2586 | 2015-08-17 | 75,972,000 | 96,000 | 18.3065 | 415,000,000 | 2015-07-31 |
| 2587 | 2015-08-14 | 75,876,000 | 208,000 | 18.2834 | 415,000,000 | 2015-07-31 |
| 2588 | 2015-08-13 | 75,668,000 | 360,000 | 18.2333 | 415,000,000 | 2015-07-31 |
| 2589 | 2015-08-12 | 75,308,000 | 1,000,000 | 18.1465 | 415,000,000 | 2015-07-31 |
| 2590 | 2015-08-11 | 74,308,000 | 12,000 | 17.9055 | 415,000,000 | 2015-07-31 |
| 2591 | 2015-08-10 | 74,296,000 | -60,000 | 17.9027 | 415,000,000 | 2015-07-31 |
| 2592 | 2015-08-07 | 74,356,000 | 1,048,200 | 17.9171 | 415,000,000 | 2015-07-31 |
| 2593 | 2015-08-06 | 73,307,800 | -224,200 | 17.6645 | 415,000,000 | 2015-07-31 |
| 2594 | 2015-08-05 | 73,532,000 | -532,000 | 17.7186 | 415,000,000 | 2015-07-31 |
| 2595 | 2015-08-04 | 74,064,000 | -100,000 | 17.8467 | 415,000,000 | 2015-07-31 |
| 2596 | 2015-08-03 | 74,164,000 | 808,000 | 17.8708 | 415,000,000 | 2015-07-31 |
| 2597 | 2015-07-31 | 73,356,000 | 168,000 | 17.6761 | 415,000,000 | 2015-07-31 |
| 2598 | 2015-07-30 | 73,188,000 | 564,000 | 17.6357 | 415,000,000 | 2015-07-03 |
| 2599 | 2015-07-29 | 72,624,000 | -1,648,000 | 17.4998 | 415,000,000 | 2015-07-03 |
| 2600 | 2015-07-28 | 74,272,000 | 160,000 | 17.8969 | 415,000,000 | 2015-07-03 |
| 2601 | 2015-07-27 | 74,112,000 | 892,000 | 17.8583 | 415,000,000 | 2015-07-03 |
| 2602 | 2015-07-24 | 73,220,000 | 300,000 | 17.6434 | 415,000,000 | 2015-07-03 |
| 2603 | 2015-07-23 | 72,920,000 | -632,000 | 17.5711 | 415,000,000 | 2015-07-03 |
| 2604 | 2015-07-22 | 73,552,000 | 548,000 | 17.7234 | 415,000,000 | 2015-07-03 |
| 2605 | 2015-07-21 | 73,004,000 | -100,000 | 17.5913 | 415,000,000 | 2015-07-03 |
| 2606 | 2015-07-20 | 73,104,000 | 272,000 | 17.6154 | 415,000,000 | 2015-07-03 |
| 2607 | 2015-07-17 | 72,832,000 | -916,000 | 17.5499 | 415,000,000 | 2015-07-03 |
| 2608 | 2015-07-16 | 73,748,000 | 4,320,000 | 17.7706 | 415,000,000 | 2015-07-03 |
| 2609 | 2015-07-15 | 69,428,000 | -1,160,000 | 16.7296 | 415,000,000 | 2015-07-03 |
| 2610 | 2015-07-14 | 70,588,000 | 579,080 | 17.0092 | 415,000,000 | 2015-07-03 |
| 2611 | 2015-07-13 | 70,008,920 | -1,500,000 | 16.8696 | 415,000,000 | 2015-07-03 |
| 2612 | 2015-07-10 | 71,508,920 | 428,000 | 17.2311 | 415,000,000 | 2015-07-03 |
| 2613 | 2015-07-09 | 71,080,920 | -5,903,080 | 17.1279 | 415,000,000 | 2015-07-03 |
| 2614 | 2015-07-08 | 76,984,000 | -6,143,990 | 18.5504 | 415,000,000 | 2015-07-03 |
| 2615 | 2015-07-07 | 83,127,990 | -23,228,010 | 20.0308 | 415,000,000 | 2015-07-03 |
| 2616 | 2015-07-06 | 106,356,000 | 1,012,000 | 25.6280 | 415,000,000 | 2015-07-03 |
| 2617 | 2015-07-03 | 105,344,000 | 25.3841 | 415,000,000 | 2015-07-03 |
Webb-site Database - Powered By Linux Group