JUJIANG CONSTRUCTION GROUP CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01459 | 2016-01-12 |
Holdings of custodian particpants
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2026-02-04 | 19,988,000 | 0 | 14.9880 | 133,360,000 | 2026-01-31 |
| 2 | 2026-02-03 | 19,988,000 | 0 | 14.9880 | 133,360,000 | 2026-01-31 |
| 3 | 2026-02-02 | 19,988,000 | 0 | 14.9880 | 133,360,000 | 2026-01-31 |
| 4 | 2026-01-30 | 19,988,000 | 0 | 14.9880 | 133,360,000 | 2025-12-31 |
| 5 | 2026-01-29 | 19,988,000 | 0 | 14.9880 | 133,360,000 | 2025-12-31 |
| 6 | 2026-01-28 | 19,988,000 | 0 | 14.9880 | 133,360,000 | 2025-12-31 |
| 7 | 2026-01-27 | 19,988,000 | 0 | 14.9880 | 133,360,000 | 2025-12-31 |
| 8 | 2026-01-26 | 19,988,000 | -4,000 | 14.9880 | 133,360,000 | 2025-12-31 |
| 9 | 2026-01-23 | 19,992,000 | 0 | 14.9910 | 133,360,000 | 2025-12-31 |
| 10 | 2026-01-22 | 19,992,000 | 0 | 14.9910 | 133,360,000 | 2025-12-31 |
| 11 | 2026-01-21 | 19,992,000 | 0 | 14.9910 | 133,360,000 | 2025-12-31 |
| 12 | 2026-01-20 | 19,992,000 | 0 | 14.9910 | 133,360,000 | 2025-12-31 |
| 13 | 2026-01-19 | 19,992,000 | -2,000 | 14.9910 | 133,360,000 | 2025-12-31 |
| 14 | 2026-01-16 | 19,994,000 | 0 | 14.9925 | 133,360,000 | 2025-12-31 |
| 15 | 2026-01-15 | 19,994,000 | 0 | 14.9925 | 133,360,000 | 2025-12-31 |
| 16 | 2026-01-14 | 19,994,000 | 42,000 | 14.9925 | 133,360,000 | 2025-12-31 |
| 17 | 2026-01-13 | 19,952,000 | 0 | 14.9610 | 133,360,000 | 2025-12-31 |
| 18 | 2026-01-12 | 19,952,000 | 0 | 14.9610 | 133,360,000 | 2025-12-31 |
| 19 | 2026-01-09 | 19,952,000 | 0 | 14.9610 | 133,360,000 | 2025-12-31 |
| 20 | 2026-01-08 | 19,952,000 | 0 | 14.9610 | 133,360,000 | 2025-12-31 |
| 21 | 2026-01-07 | 19,952,000 | 0 | 14.9610 | 133,360,000 | 2025-12-31 |
| 22 | 2026-01-06 | 19,952,000 | 0 | 14.9610 | 133,360,000 | 2025-12-31 |
| 23 | 2026-01-05 | 19,952,000 | -2,000 | 14.9610 | 133,360,000 | 2025-12-31 |
| 24 | 2026-01-02 | 19,954,000 | 0 | 14.9625 | 133,360,000 | 2025-12-31 |
| 25 | 2025-12-31 | 19,954,000 | 0 | 14.9625 | 133,360,000 | 2025-12-31 |
| 26 | 2025-12-30 | 19,954,000 | 0 | 14.9625 | 133,360,000 | 2025-11-30 |
| 27 | 2025-12-29 | 19,954,000 | 0 | 14.9625 | 133,360,000 | 2025-11-30 |
| 28 | 2025-12-24 | 19,954,000 | 0 | 14.9625 | 133,360,000 | 2025-11-30 |
| 29 | 2025-12-23 | 19,954,000 | -30,000 | 14.9625 | 133,360,000 | 2025-11-30 |
| 30 | 2025-12-22 | 19,984,000 | -24,000 | 14.9850 | 133,360,000 | 2025-11-30 |
| 31 | 2025-12-19 | 20,008,000 | 0 | 15.0030 | 133,360,000 | 2025-11-30 |
| 32 | 2025-12-18 | 20,008,000 | -2,000 | 15.0030 | 133,360,000 | 2025-11-30 |
| 33 | 2025-12-17 | 20,010,000 | 0 | 15.0045 | 133,360,000 | 2025-11-30 |
| 34 | 2025-12-16 | 20,010,000 | -2,000 | 15.0045 | 133,360,000 | 2025-11-30 |
| 35 | 2025-12-15 | 20,012,000 | -42,000 | 15.0060 | 133,360,000 | 2025-11-30 |
| 36 | 2025-12-12 | 20,054,000 | -2,000 | 15.0375 | 133,360,000 | 2025-11-30 |
| 37 | 2025-12-11 | 20,056,000 | 0 | 15.0390 | 133,360,000 | 2025-11-30 |
| 38 | 2025-12-10 | 20,056,000 | -6,000 | 15.0390 | 133,360,000 | 2025-11-30 |
| 39 | 2025-12-09 | 20,062,000 | -4,000 | 15.0435 | 133,360,000 | 2025-11-30 |
| 40 | 2025-12-08 | 20,066,000 | 0 | 15.0465 | 133,360,000 | 2025-11-30 |
| 41 | 2025-12-05 | 20,066,000 | 0 | 15.0465 | 133,360,000 | 2025-11-30 |
| 42 | 2025-12-04 | 20,066,000 | 0 | 15.0465 | 133,360,000 | 2025-11-30 |
| 43 | 2025-12-03 | 20,066,000 | 0 | 15.0465 | 133,360,000 | 2025-11-30 |
| 44 | 2025-12-02 | 20,066,000 | -2,000 | 15.0465 | 133,360,000 | 2025-11-30 |
| 45 | 2025-12-01 | 20,068,000 | -2,000 | 15.0480 | 133,360,000 | 2025-11-30 |
| 46 | 2025-11-28 | 20,070,000 | 2,000 | 15.0495 | 133,360,000 | 2025-10-31 |
| 47 | 2025-11-27 | 20,068,000 | -4,000 | 15.0480 | 133,360,000 | 2025-10-31 |
| 48 | 2025-11-26 | 20,072,000 | 0 | 15.0510 | 133,360,000 | 2025-10-31 |
| 49 | 2025-11-25 | 20,072,000 | -44,000 | 15.0510 | 133,360,000 | 2025-10-31 |
| 50 | 2025-11-24 | 20,116,000 | 0 | 15.0840 | 133,360,000 | 2025-10-31 |
| 51 | 2025-11-21 | 20,116,000 | 0 | 15.0840 | 133,360,000 | 2025-10-31 |
| 52 | 2025-11-20 | 20,116,000 | 0 | 15.0840 | 133,360,000 | 2025-10-31 |
| 53 | 2025-11-19 | 20,116,000 | -2,000 | 15.0840 | 133,360,000 | 2025-10-31 |
| 54 | 2025-11-18 | 20,118,000 | 0 | 15.0855 | 133,360,000 | 2025-10-31 |
| 55 | 2025-11-17 | 20,118,000 | 0 | 15.0855 | 133,360,000 | 2025-10-31 |
| 56 | 2025-11-14 | 20,118,000 | 0 | 15.0855 | 133,360,000 | 2025-10-31 |
| 57 | 2025-11-13 | 20,118,000 | 0 | 15.0855 | 133,360,000 | 2025-10-31 |
| 58 | 2025-11-12 | 20,118,000 | 0 | 15.0855 | 133,360,000 | 2025-10-31 |
| 59 | 2025-11-11 | 20,118,000 | -4,000 | 15.0855 | 133,360,000 | 2025-10-31 |
| 60 | 2025-11-10 | 20,122,000 | 0 | 15.0885 | 133,360,000 | 2025-10-31 |
| 61 | 2025-11-07 | 20,122,000 | 0 | 15.0885 | 133,360,000 | 2025-10-31 |
| 62 | 2025-11-06 | 20,122,000 | 0 | 15.0885 | 133,360,000 | 2025-10-31 |
| 63 | 2025-11-05 | 20,122,000 | 0 | 15.0885 | 133,360,000 | 2025-10-31 |
| 64 | 2025-11-04 | 20,122,000 | 0 | 15.0885 | 133,360,000 | 2025-10-31 |
| 65 | 2025-11-03 | 20,122,000 | 0 | 15.0885 | 133,360,000 | 2025-10-31 |
| 66 | 2025-10-31 | 20,122,000 | 0 | 15.0885 | 133,360,000 | 2025-10-31 |
| 67 | 2025-10-30 | 20,122,000 | 0 | 15.0885 | 133,360,000 | 2025-09-30 |
| 68 | 2025-10-28 | 20,122,000 | -1,188,000 | 15.0885 | 133,360,000 | 2025-09-30 |
| 69 | 2025-10-27 | 21,310,000 | 0 | 15.9793 | 133,360,000 | 2025-09-30 |
| 70 | 2025-10-24 | 21,310,000 | -24,000 | 15.9793 | 133,360,000 | 2025-09-30 |
| 71 | 2025-10-23 | 21,334,000 | 0 | 15.9973 | 133,360,000 | 2025-09-30 |
| 72 | 2025-10-22 | 21,334,000 | 0 | 15.9973 | 133,360,000 | 2025-09-30 |
| 73 | 2025-10-21 | 21,334,000 | 0 | 15.9973 | 133,360,000 | 2025-09-30 |
| 74 | 2025-10-20 | 21,334,000 | -4,000 | 15.9973 | 133,360,000 | 2025-09-30 |
| 75 | 2025-10-17 | 21,338,000 | 80,000 | 16.0003 | 133,360,000 | 2025-09-30 |
| 76 | 2025-10-16 | 21,258,000 | 0 | 15.9403 | 133,360,000 | 2025-09-30 |
| 77 | 2025-10-15 | 21,258,000 | 0 | 15.9403 | 133,360,000 | 2025-09-30 |
| 78 | 2025-10-14 | 21,258,000 | 404,000 | 15.9403 | 133,360,000 | 2025-09-30 |
| 79 | 2025-10-13 | 20,854,000 | 2,000 | 15.6374 | 133,360,000 | 2025-09-30 |
| 80 | 2025-10-10 | 20,852,000 | 80,000 | 15.6359 | 133,360,000 | 2025-09-30 |
| 81 | 2025-10-09 | 20,772,000 | 900,000 | 15.5759 | 133,360,000 | 2025-09-30 |
| 82 | 2025-10-08 | 19,872,000 | 160,000 | 14.9010 | 133,360,000 | 2025-09-30 |
| 83 | 2025-10-06 | 19,712,000 | 0 | 14.7810 | 133,360,000 | 2025-09-30 |
| 84 | 2025-10-03 | 19,712,000 | 0 | 14.7810 | 133,360,000 | 2025-09-30 |
| 85 | 2025-10-02 | 19,712,000 | 0 | 14.7810 | 133,360,000 | 2025-09-30 |
| 86 | 2025-09-30 | 19,712,000 | -2,000 | 14.7810 | 133,360,000 | 2025-09-30 |
| 87 | 2025-09-29 | 19,714,000 | 0 | 14.7825 | 133,360,000 | 2025-08-31 |
| 88 | 2025-09-26 | 19,714,000 | 156,000 | 14.7825 | 133,360,000 | 2025-08-31 |
| 89 | 2025-09-25 | 19,558,000 | 4,000 | 14.6656 | 133,360,000 | 2025-08-31 |
| 90 | 2025-09-24 | 19,554,000 | 20,000 | 14.6626 | 133,360,000 | 2025-08-31 |
| 91 | 2025-09-23 | 19,534,000 | 76,000 | 14.6476 | 133,360,000 | 2025-08-31 |
| 92 | 2025-09-22 | 19,458,000 | 80,000 | 14.5906 | 133,360,000 | 2025-08-31 |
| 93 | 2025-09-19 | 19,378,000 | 16,000 | 14.5306 | 133,360,000 | 2025-08-31 |
| 94 | 2025-09-18 | 19,362,000 | -50,000 | 14.5186 | 133,360,000 | 2025-08-31 |
| 95 | 2025-09-17 | 19,412,000 | 0 | 14.5561 | 133,360,000 | 2025-08-31 |
| 96 | 2025-09-16 | 19,412,000 | -8,000 | 14.5561 | 133,360,000 | 2025-08-31 |
| 97 | 2025-09-15 | 19,420,000 | 0 | 14.5621 | 133,360,000 | 2025-08-31 |
| 98 | 2025-09-12 | 19,420,000 | -2,000 | 14.5621 | 133,360,000 | 2025-08-31 |
| 99 | 2025-09-11 | 19,422,000 | 0 | 14.5636 | 133,360,000 | 2025-08-31 |
| 100 | 2025-09-10 | 19,422,000 | 0 | 14.5636 | 133,360,000 | 2025-08-31 |
| 101 | 2025-09-09 | 19,422,000 | 0 | 14.5636 | 133,360,000 | 2025-08-31 |
| 102 | 2025-09-08 | 19,422,000 | 0 | 14.5636 | 133,360,000 | 2025-08-31 |
| 103 | 2025-09-05 | 19,422,000 | 0 | 14.5636 | 133,360,000 | 2025-08-31 |
| 104 | 2025-09-04 | 19,422,000 | 0 | 14.5636 | 133,360,000 | 2025-08-31 |
| 105 | 2025-09-03 | 19,422,000 | 0 | 14.5636 | 133,360,000 | 2025-08-31 |
| 106 | 2025-09-02 | 19,422,000 | 0 | 14.5636 | 133,360,000 | 2025-08-31 |
| 107 | 2025-09-01 | 19,422,000 | -12,000 | 14.5636 | 133,360,000 | 2025-08-31 |
| 108 | 2025-08-29 | 19,434,000 | 0 | 14.5726 | 133,360,000 | 2025-07-31 |
| 109 | 2025-08-28 | 19,434,000 | -14,000 | 14.5726 | 133,360,000 | 2025-07-31 |
| 110 | 2025-08-27 | 19,448,000 | -2,000 | 14.5831 | 133,360,000 | 2025-07-31 |
| 111 | 2025-08-26 | 19,450,000 | -52,000 | 14.5846 | 133,360,000 | 2025-07-31 |
| 112 | 2025-08-25 | 19,502,000 | 0 | 14.6236 | 133,360,000 | 2025-07-31 |
| 113 | 2025-08-22 | 19,502,000 | 0 | 14.6236 | 133,360,000 | 2025-07-31 |
| 114 | 2025-08-21 | 19,502,000 | 14,000 | 14.6236 | 133,360,000 | 2025-07-31 |
| 115 | 2025-08-20 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 116 | 2025-08-19 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 117 | 2025-08-18 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 118 | 2025-08-15 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 119 | 2025-08-14 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 120 | 2025-08-13 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 121 | 2025-08-12 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 122 | 2025-08-11 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 123 | 2025-08-08 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 124 | 2025-08-07 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 125 | 2025-08-06 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 126 | 2025-08-05 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 127 | 2025-08-04 | 19,488,000 | 0 | 14.6131 | 133,360,000 | 2025-07-31 |
| 128 | 2025-08-01 | 19,488,000 | -10,000 | 14.6131 | 133,360,000 | 2025-07-31 |
| 129 | 2025-07-31 | 19,498,000 | -42,000 | 14.6206 | 133,360,000 | 2025-07-31 |
| 130 | 2025-07-30 | 19,540,000 | -1,792,000 | 14.6521 | 133,360,000 | 2025-06-30 |
| 131 | 2025-07-29 | 21,332,000 | 620,000 | 15.9958 | 133,360,000 | 2025-06-30 |
| 132 | 2025-07-28 | 20,712,000 | 0 | 15.5309 | 133,360,000 | 2025-06-30 |
| 133 | 2025-07-25 | 20,712,000 | -16,000 | 15.5309 | 133,360,000 | 2025-06-30 |
| 134 | 2025-07-24 | 20,728,000 | -2,000 | 15.5429 | 133,360,000 | 2025-06-30 |
| 135 | 2025-07-23 | 20,730,000 | 0 | 15.5444 | 133,360,000 | 2025-06-30 |
| 136 | 2025-07-22 | 20,730,000 | -28,000 | 15.5444 | 133,360,000 | 2025-06-30 |
| 137 | 2025-07-21 | 20,758,000 | 0 | 15.5654 | 133,360,000 | 2025-06-30 |
| 138 | 2025-07-18 | 20,758,000 | 0 | 15.5654 | 133,360,000 | 2025-06-30 |
| 139 | 2025-07-17 | 20,758,000 | -70,000 | 15.5654 | 133,360,000 | 2025-06-30 |
| 140 | 2025-07-16 | 20,828,000 | 0 | 15.6179 | 133,360,000 | 2025-06-30 |
| 141 | 2025-07-15 | 20,828,000 | -46,000 | 15.6179 | 133,360,000 | 2025-06-30 |
| 142 | 2025-07-14 | 20,874,000 | 0 | 15.6524 | 133,360,000 | 2025-06-30 |
| 143 | 2025-07-11 | 20,874,000 | 0 | 15.6524 | 133,360,000 | 2025-06-30 |
| 144 | 2025-07-10 | 20,874,000 | 0 | 15.6524 | 133,360,000 | 2025-06-30 |
| 145 | 2025-07-09 | 20,874,000 | 0 | 15.6524 | 133,360,000 | 2025-06-30 |
| 146 | 2025-07-08 | 20,874,000 | 0 | 15.6524 | 133,360,000 | 2025-06-30 |
| 147 | 2025-07-07 | 20,874,000 | 0 | 15.6524 | 133,360,000 | 2025-06-30 |
| 148 | 2025-07-04 | 20,874,000 | 0 | 15.6524 | 133,360,000 | 2025-06-30 |
| 149 | 2025-07-03 | 20,874,000 | 2,000 | 15.6524 | 133,360,000 | 2025-06-30 |
| 150 | 2025-07-02 | 20,872,000 | 0 | 15.6509 | 133,360,000 | 2025-06-30 |
| 151 | 2025-06-30 | 20,872,000 | 0 | 15.6509 | 133,360,000 | 2025-06-30 |
| 152 | 2025-06-27 | 20,872,000 | 0 | 15.6509 | 133,360,000 | 2025-05-31 |
| 153 | 2025-06-26 | 20,872,000 | 0 | 15.6509 | 133,360,000 | 2025-05-31 |
| 154 | 2025-06-25 | 20,872,000 | 0 | 15.6509 | 133,360,000 | 2025-05-31 |
| 155 | 2025-06-24 | 20,872,000 | 0 | 15.6509 | 133,360,000 | 2025-05-31 |
| 156 | 2025-06-23 | 20,872,000 | 82,000 | 15.6509 | 133,360,000 | 2025-05-31 |
| 157 | 2025-06-20 | 20,790,000 | 0 | 15.5894 | 133,360,000 | 2025-05-31 |
| 158 | 2025-06-19 | 20,790,000 | 0 | 15.5894 | 133,360,000 | 2025-05-31 |
| 159 | 2025-06-18 | 20,790,000 | 0 | 15.5894 | 133,360,000 | 2025-05-31 |
| 160 | 2025-06-17 | 20,790,000 | 0 | 15.5894 | 133,360,000 | 2025-05-31 |
| 161 | 2025-06-16 | 20,790,000 | 0 | 15.5894 | 133,360,000 | 2025-05-31 |
| 162 | 2025-06-13 | 20,790,000 | 0 | 15.5894 | 133,360,000 | 2025-05-31 |
| 163 | 2025-06-12 | 20,790,000 | 0 | 15.5894 | 133,360,000 | 2025-05-31 |
| 164 | 2025-06-11 | 20,790,000 | 0 | 15.5894 | 133,360,000 | 2025-05-31 |
| 165 | 2025-06-10 | 20,790,000 | 0 | 15.5894 | 133,360,000 | 2025-05-31 |
| 166 | 2025-06-09 | 20,790,000 | 0 | 15.5894 | 133,360,000 | 2025-05-31 |
| 167 | 2025-06-06 | 20,790,000 | 0 | 15.5894 | 133,360,000 | 2025-05-31 |
| 168 | 2025-06-05 | 20,790,000 | 34,000 | 15.5894 | 133,360,000 | 2025-05-31 |
| 169 | 2025-06-04 | 20,756,000 | 0 | 15.5639 | 133,360,000 | 2025-05-31 |
| 170 | 2025-06-03 | 20,756,000 | 0 | 15.5639 | 133,360,000 | 2025-05-31 |
| 171 | 2025-06-02 | 20,756,000 | 0 | 15.5639 | 133,360,000 | 2025-05-31 |
| 172 | 2025-05-30 | 20,756,000 | -2,000 | 15.5639 | 133,360,000 | 2025-04-30 |
| 173 | 2025-05-29 | 20,758,000 | 0 | 15.5654 | 133,360,000 | 2025-04-30 |
| 174 | 2025-05-28 | 20,758,000 | 0 | 15.5654 | 133,360,000 | 2025-04-30 |
| 175 | 2025-05-27 | 20,758,000 | 0 | 15.5654 | 133,360,000 | 2025-04-30 |
| 176 | 2025-05-26 | 20,758,000 | 0 | 15.5654 | 133,360,000 | 2025-04-30 |
| 177 | 2025-05-23 | 20,758,000 | -48,000 | 15.5654 | 133,360,000 | 2025-04-30 |
| 178 | 2025-05-22 | 20,806,000 | -12,000 | 15.6014 | 133,360,000 | 2025-04-30 |
| 179 | 2025-05-21 | 20,818,000 | 0 | 15.6104 | 133,360,000 | 2025-04-30 |
| 180 | 2025-05-20 | 20,818,000 | 0 | 15.6104 | 133,360,000 | 2025-04-30 |
| 181 | 2025-05-19 | 20,818,000 | 0 | 15.6104 | 133,360,000 | 2025-04-30 |
| 182 | 2025-05-16 | 20,818,000 | 0 | 15.6104 | 133,360,000 | 2025-04-30 |
| 183 | 2025-05-15 | 20,818,000 | -4,000 | 15.6104 | 133,360,000 | 2025-04-30 |
| 184 | 2025-05-14 | 20,822,000 | 0 | 15.6134 | 133,360,000 | 2025-04-30 |
| 185 | 2025-05-13 | 20,822,000 | 0 | 15.6134 | 133,360,000 | 2025-04-30 |
| 186 | 2025-05-12 | 20,822,000 | 0 | 15.6134 | 133,360,000 | 2025-04-30 |
| 187 | 2025-05-09 | 20,822,000 | 0 | 15.6134 | 133,360,000 | 2025-04-30 |
| 188 | 2025-05-08 | 20,822,000 | 0 | 15.6134 | 133,360,000 | 2025-04-30 |
| 189 | 2025-05-07 | 20,822,000 | 0 | 15.6134 | 133,360,000 | 2025-04-30 |
| 190 | 2025-05-06 | 20,822,000 | 500,000 | 15.6134 | 133,360,000 | 2025-04-30 |
| 191 | 2025-05-02 | 20,322,000 | 0 | 15.2385 | 133,360,000 | 2025-04-30 |
| 192 | 2025-04-30 | 20,322,000 | 0 | 15.2385 | 133,360,000 | 2025-04-30 |
| 193 | 2025-04-29 | 20,322,000 | 0 | 15.2385 | 133,360,000 | 2025-03-31 |
| 194 | 2025-04-28 | 20,322,000 | -4,000 | 15.2385 | 133,360,000 | 2025-03-31 |
| 195 | 2025-04-25 | 20,326,000 | 0 | 15.2415 | 133,360,000 | 2025-03-31 |
| 196 | 2025-04-24 | 20,326,000 | 0 | 15.2415 | 133,360,000 | 2025-03-31 |
| 197 | 2025-04-23 | 20,326,000 | -44,000 | 15.2415 | 133,360,000 | 2025-03-31 |
| 198 | 2025-04-22 | 20,370,000 | -2,000 | 15.2744 | 133,360,000 | 2025-03-31 |
| 199 | 2025-04-17 | 20,372,000 | -2,000 | 15.2759 | 133,360,000 | 2025-03-31 |
| 200 | 2025-04-16 | 20,374,000 | -20,000 | 15.2774 | 133,360,000 | 2025-03-31 |
| 201 | 2025-04-15 | 20,394,000 | 0 | 15.2924 | 133,360,000 | 2025-03-31 |
| 202 | 2025-04-14 | 20,394,000 | 0 | 15.2924 | 133,360,000 | 2025-03-31 |
| 203 | 2025-04-11 | 20,394,000 | 0 | 15.2924 | 133,360,000 | 2025-03-31 |
| 204 | 2025-04-10 | 20,394,000 | -6,000 | 15.2924 | 133,360,000 | 2025-03-31 |
| 205 | 2025-04-09 | 20,400,000 | 0 | 15.2969 | 133,360,000 | 2025-03-31 |
| 206 | 2025-04-08 | 20,400,000 | 0 | 15.2969 | 133,360,000 | 2025-03-31 |
| 207 | 2025-04-07 | 20,400,000 | 0 | 15.2969 | 133,360,000 | 2025-03-31 |
| 208 | 2025-04-03 | 20,400,000 | -2,000 | 15.2969 | 133,360,000 | 2025-03-31 |
| 209 | 2025-04-02 | 20,402,000 | 0 | 15.2984 | 133,360,000 | 2025-03-31 |
| 210 | 2025-04-01 | 20,402,000 | 0 | 15.2984 | 133,360,000 | 2025-03-31 |
| 211 | 2025-03-31 | 20,402,000 | 0 | 15.2984 | 133,360,000 | 2025-03-31 |
| 212 | 2025-03-28 | 20,402,000 | -2,000 | 15.2984 | 133,360,000 | 2025-02-28 |
| 213 | 2025-03-27 | 20,404,000 | -2,000 | 15.2999 | 133,360,000 | 2025-02-28 |
| 214 | 2025-03-26 | 20,406,000 | 0 | 15.3014 | 133,360,000 | 2025-02-28 |
| 215 | 2025-03-25 | 20,406,000 | -22,000 | 15.3014 | 133,360,000 | 2025-02-28 |
| 216 | 2025-03-24 | 20,428,000 | 26,000 | 15.3179 | 133,360,000 | 2025-02-28 |
| 217 | 2025-03-21 | 20,402,000 | -512,000 | 15.2984 | 133,360,000 | 2025-02-28 |
| 218 | 2025-03-20 | 20,914,000 | 0 | 15.6824 | 133,360,000 | 2025-02-28 |
| 219 | 2025-03-19 | 20,914,000 | 0 | 15.6824 | 133,360,000 | 2025-02-28 |
| 220 | 2025-03-18 | 20,914,000 | 24,000 | 15.6824 | 133,360,000 | 2025-02-28 |
| 221 | 2025-03-17 | 20,890,000 | 0 | 15.6644 | 133,360,000 | 2025-02-28 |
| 222 | 2025-03-14 | 20,890,000 | 0 | 15.6644 | 133,360,000 | 2025-02-28 |
| 223 | 2025-03-13 | 20,890,000 | 0 | 15.6644 | 133,360,000 | 2025-02-28 |
| 224 | 2025-03-12 | 20,890,000 | -40,000 | 15.6644 | 133,360,000 | 2025-02-28 |
| 225 | 2025-03-11 | 20,930,000 | 0 | 15.6944 | 133,360,000 | 2025-02-28 |
| 226 | 2025-03-10 | 20,930,000 | 0 | 15.6944 | 133,360,000 | 2025-02-28 |
| 227 | 2025-03-07 | 20,930,000 | 0 | 15.6944 | 133,360,000 | 2025-02-28 |
| 228 | 2025-03-06 | 20,930,000 | 0 | 15.6944 | 133,360,000 | 2025-02-28 |
| 229 | 2025-03-05 | 20,930,000 | 0 | 15.6944 | 133,360,000 | 2025-02-28 |
| 230 | 2025-03-04 | 20,930,000 | 0 | 15.6944 | 133,360,000 | 2025-02-28 |
| 231 | 2025-03-03 | 20,930,000 | 0 | 15.6944 | 133,360,000 | 2025-02-28 |
| 232 | 2025-02-28 | 20,930,000 | 0 | 15.6944 | 133,360,000 | 2025-02-28 |
| 233 | 2025-02-27 | 20,930,000 | 0 | 15.6944 | 133,360,000 | 2025-01-31 |
| 234 | 2025-02-26 | 20,930,000 | 0 | 15.6944 | 133,360,000 | 2025-01-31 |
| 235 | 2025-02-25 | 20,930,000 | 40,000 | 15.6944 | 133,360,000 | 2025-01-31 |
| 236 | 2025-02-24 | 20,890,000 | 40,000 | 15.6644 | 133,360,000 | 2025-01-31 |
| 237 | 2025-02-21 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 238 | 2025-02-20 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 239 | 2025-02-19 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 240 | 2025-02-18 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 241 | 2025-02-17 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 242 | 2025-02-14 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 243 | 2025-02-13 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 244 | 2025-02-12 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 245 | 2025-02-11 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 246 | 2025-02-10 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 247 | 2025-02-07 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 248 | 2025-02-06 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 249 | 2025-02-05 | 20,850,000 | 0 | 15.6344 | 133,360,000 | 2025-01-31 |
| 250 | 2025-02-04 | 20,850,000 | -4,000 | 15.6344 | 133,360,000 | 2025-01-31 |
| 251 | 2025-02-03 | 20,854,000 | 0 | 15.6374 | 133,360,000 | 2025-01-31 |
| 252 | 2025-01-28 | 20,854,000 | 0 | 15.6374 | 133,360,000 | 2024-12-31 |
| 253 | 2025-01-27 | 20,854,000 | 0 | 15.6374 | 133,360,000 | 2024-12-31 |
| 254 | 2025-01-24 | 20,854,000 | 0 | 15.6374 | 133,360,000 | 2024-12-31 |
| 255 | 2025-01-23 | 20,854,000 | 0 | 15.6374 | 133,360,000 | 2024-12-31 |
| 256 | 2025-01-22 | 20,854,000 | -2,000 | 15.6374 | 133,360,000 | 2024-12-31 |
| 257 | 2025-01-21 | 20,856,000 | 0 | 15.6389 | 133,360,000 | 2024-12-31 |
| 258 | 2025-01-20 | 20,856,000 | -2,000 | 15.6389 | 133,360,000 | 2024-12-31 |
| 259 | 2025-01-17 | 20,858,000 | 0 | 15.6404 | 133,360,000 | 2024-12-31 |
| 260 | 2025-01-16 | 20,858,000 | 0 | 15.6404 | 133,360,000 | 2024-12-31 |
| 261 | 2025-01-15 | 20,858,000 | 8,000 | 15.6404 | 133,360,000 | 2024-12-31 |
| 262 | 2025-01-14 | 20,850,000 | 20,000 | 15.6344 | 133,360,000 | 2024-12-31 |
| 263 | 2025-01-13 | 20,830,000 | -36,000 | 15.6194 | 133,360,000 | 2024-12-31 |
| 264 | 2025-01-10 | 20,866,000 | -22,000 | 15.6464 | 133,360,000 | 2024-12-31 |
| 265 | 2025-01-09 | 20,888,000 | -50,000 | 15.6629 | 133,360,000 | 2024-12-31 |
| 266 | 2025-01-08 | 20,938,000 | -70,000 | 15.7004 | 133,360,000 | 2024-12-31 |
| 267 | 2025-01-07 | 21,008,000 | 0 | 15.7528 | 133,360,000 | 2024-12-31 |
| 268 | 2025-01-06 | 21,008,000 | 0 | 15.7528 | 133,360,000 | 2024-12-31 |
| 269 | 2025-01-03 | 21,008,000 | 0 | 15.7528 | 133,360,000 | 2024-12-31 |
| 270 | 2025-01-02 | 21,008,000 | 0 | 15.7528 | 133,360,000 | 2024-12-31 |
| 271 | 2024-12-31 | 21,008,000 | 0 | 15.7528 | 133,360,000 | 2024-12-31 |
| 272 | 2024-12-30 | 21,008,000 | 0 | 15.7528 | 133,360,000 | 2024-11-30 |
| 273 | 2024-12-27 | 21,008,000 | 0 | 15.7528 | 133,360,000 | 2024-11-30 |
| 274 | 2024-12-24 | 21,008,000 | 0 | 15.7528 | 133,360,000 | 2024-11-30 |
| 275 | 2024-12-23 | 21,008,000 | 0 | 15.7528 | 133,360,000 | 2024-11-30 |
| 276 | 2024-12-20 | 21,008,000 | 0 | 15.7528 | 133,360,000 | 2024-11-30 |
| 277 | 2024-12-19 | 21,008,000 | -4,000 | 15.7528 | 133,360,000 | 2024-11-30 |
| 278 | 2024-12-18 | 21,012,000 | 2,000 | 15.7558 | 133,360,000 | 2024-11-30 |
| 279 | 2024-12-17 | 21,010,000 | -30,000 | 15.7543 | 133,360,000 | 2024-11-30 |
| 280 | 2024-12-16 | 21,040,000 | -6,000 | 15.7768 | 133,360,000 | 2024-11-30 |
| 281 | 2024-12-13 | 21,046,000 | 0 | 15.7813 | 133,360,000 | 2024-11-30 |
| 282 | 2024-12-12 | 21,046,000 | 0 | 15.7813 | 133,360,000 | 2024-11-30 |
| 283 | 2024-12-11 | 21,046,000 | 0 | 15.7813 | 133,360,000 | 2024-11-30 |
| 284 | 2024-12-10 | 21,046,000 | 0 | 15.7813 | 133,360,000 | 2024-11-30 |
| 285 | 2024-12-09 | 21,046,000 | 0 | 15.7813 | 133,360,000 | 2024-11-30 |
| 286 | 2024-12-06 | 21,046,000 | 0 | 15.7813 | 133,360,000 | 2024-11-30 |
| 287 | 2024-12-05 | 21,046,000 | 0 | 15.7813 | 133,360,000 | 2024-11-30 |
| 288 | 2024-12-04 | 21,046,000 | 0 | 15.7813 | 133,360,000 | 2024-11-30 |
| 289 | 2024-12-03 | 21,046,000 | 0 | 15.7813 | 133,360,000 | 2024-11-30 |
| 290 | 2024-12-02 | 21,046,000 | 0 | 15.7813 | 133,360,000 | 2024-11-30 |
| 291 | 2024-11-29 | 21,046,000 | -2,000 | 15.7813 | 133,360,000 | 2024-10-31 |
| 292 | 2024-11-28 | 21,048,000 | 0 | 15.7828 | 133,360,000 | 2024-10-31 |
| 293 | 2024-11-27 | 21,048,000 | 0 | 15.7828 | 133,360,000 | 2024-10-31 |
| 294 | 2024-11-26 | 21,048,000 | 0 | 15.7828 | 133,360,000 | 2024-10-31 |
| 295 | 2024-11-25 | 21,048,000 | -10,000 | 15.7828 | 133,360,000 | 2024-10-31 |
| 296 | 2024-11-22 | 21,058,000 | 0 | 15.7903 | 133,360,000 | 2024-10-31 |
| 297 | 2024-11-21 | 21,058,000 | 0 | 15.7903 | 133,360,000 | 2024-10-31 |
| 298 | 2024-11-20 | 21,058,000 | 0 | 15.7903 | 133,360,000 | 2024-10-31 |
| 299 | 2024-11-19 | 21,058,000 | 0 | 15.7903 | 133,360,000 | 2024-10-31 |
| 300 | 2024-11-18 | 21,058,000 | 0 | 15.7903 | 133,360,000 | 2024-10-31 |
| 301 | 2024-11-15 | 21,058,000 | -2,000 | 15.7903 | 133,360,000 | 2024-10-31 |
| 302 | 2024-11-14 | 21,060,000 | 0 | 15.7918 | 133,360,000 | 2024-10-31 |
| 303 | 2024-11-13 | 21,060,000 | 0 | 15.7918 | 133,360,000 | 2024-10-31 |
| 304 | 2024-11-12 | 21,060,000 | 18,000 | 15.7918 | 133,360,000 | 2024-10-31 |
| 305 | 2024-11-11 | 21,042,000 | 0 | 15.7783 | 133,360,000 | 2024-10-31 |
| 306 | 2024-11-08 | 21,042,000 | 0 | 15.7783 | 133,360,000 | 2024-10-31 |
| 307 | 2024-11-07 | 21,042,000 | 46,000 | 15.7783 | 133,360,000 | 2024-10-31 |
| 308 | 2024-11-06 | 20,996,000 | -2,000 | 15.7439 | 133,360,000 | 2024-10-31 |
| 309 | 2024-11-05 | 20,998,000 | -2,000 | 15.7454 | 133,360,000 | 2024-10-31 |
| 310 | 2024-11-04 | 21,000,000 | -2,000 | 15.7469 | 133,360,000 | 2024-10-31 |
| 311 | 2024-11-01 | 21,002,000 | 0 | 15.7484 | 133,360,000 | 2024-10-31 |
| 312 | 2024-10-31 | 21,002,000 | 0 | 15.7484 | 133,360,000 | 2024-10-31 |
| 313 | 2024-10-30 | 21,002,000 | -2,000 | 15.7484 | 133,360,000 | 2024-09-30 |
| 314 | 2024-10-29 | 21,004,000 | -2,000 | 15.7499 | 133,360,000 | 2024-09-30 |
| 315 | 2024-10-28 | 21,006,000 | -2,000 | 15.7513 | 133,360,000 | 2024-09-30 |
| 316 | 2024-10-25 | 21,008,000 | -2,000 | 15.7528 | 133,360,000 | 2024-09-30 |
| 317 | 2024-10-24 | 21,010,000 | -6,000 | 15.7543 | 133,360,000 | 2024-09-30 |
| 318 | 2024-10-23 | 21,016,000 | 0 | 15.7588 | 133,360,000 | 2024-09-30 |
| 319 | 2024-10-22 | 21,016,000 | -2,000 | 15.7588 | 133,360,000 | 2024-09-30 |
| 320 | 2024-10-21 | 21,018,000 | 2,000 | 15.7603 | 133,360,000 | 2024-09-30 |
| 321 | 2024-10-18 | 21,016,000 | 0 | 15.7588 | 133,360,000 | 2024-09-30 |
| 322 | 2024-10-17 | 21,016,000 | 0 | 15.7588 | 133,360,000 | 2024-09-30 |
| 323 | 2024-10-16 | 21,016,000 | -2,000 | 15.7588 | 133,360,000 | 2024-09-30 |
| 324 | 2024-10-15 | 21,018,000 | 0 | 15.7603 | 133,360,000 | 2024-09-30 |
| 325 | 2024-10-14 | 21,018,000 | 40,000 | 15.7603 | 133,360,000 | 2024-09-30 |
| 326 | 2024-10-10 | 20,978,000 | 0 | 15.7304 | 133,360,000 | 2024-09-30 |
| 327 | 2024-10-09 | 20,978,000 | -16,000 | 15.7304 | 133,360,000 | 2024-09-30 |
| 328 | 2024-10-08 | 20,994,000 | 10,000 | 15.7424 | 133,360,000 | 2024-09-30 |
| 329 | 2024-10-07 | 20,984,000 | 0 | 15.7349 | 133,360,000 | 2024-09-30 |
| 330 | 2024-10-04 | 20,984,000 | 6,000 | 15.7349 | 133,360,000 | 2024-09-30 |
| 331 | 2024-10-03 | 20,978,000 | -2,000 | 15.7304 | 133,360,000 | 2024-09-30 |
| 332 | 2024-10-02 | 20,980,000 | 2,000 | 15.7319 | 133,360,000 | 2024-09-30 |
| 333 | 2024-09-30 | 20,978,000 | 0 | 15.7304 | 133,360,000 | 2024-09-30 |
| 334 | 2024-09-27 | 20,978,000 | 0 | 15.7304 | 133,360,000 | 2024-08-31 |
| 335 | 2024-09-26 | 20,978,000 | 6,000 | 15.7304 | 133,360,000 | 2024-08-31 |
| 336 | 2024-09-25 | 20,972,000 | 0 | 15.7259 | 133,360,000 | 2024-08-31 |
| 337 | 2024-09-24 | 20,972,000 | 2,000 | 15.7259 | 133,360,000 | 2024-08-31 |
| 338 | 2024-09-23 | 20,970,000 | -20,000 | 15.7244 | 133,360,000 | 2024-08-31 |
| 339 | 2024-09-20 | 20,990,000 | 0 | 15.7394 | 133,360,000 | 2024-08-31 |
| 340 | 2024-09-19 | 20,990,000 | 0 | 15.7394 | 133,360,000 | 2024-08-31 |
| 341 | 2024-09-17 | 20,990,000 | 0 | 15.7394 | 133,360,000 | 2024-08-31 |
| 342 | 2024-09-16 | 20,990,000 | 0 | 15.7394 | 133,360,000 | 2024-08-31 |
| 343 | 2024-09-13 | 20,990,000 | 0 | 15.7394 | 133,360,000 | 2024-08-31 |
| 344 | 2024-09-12 | 20,990,000 | 0 | 15.7394 | 133,360,000 | 2024-08-31 |
| 345 | 2024-09-11 | 20,990,000 | -2,000 | 15.7394 | 133,360,000 | 2024-08-31 |
| 346 | 2024-09-10 | 20,992,000 | 0 | 15.7409 | 133,360,000 | 2024-08-31 |
| 347 | 2024-09-09 | 20,992,000 | -4,000 | 15.7409 | 133,360,000 | 2024-08-31 |
| 348 | 2024-09-05 | 20,996,000 | 0 | 15.7439 | 133,360,000 | 2024-08-31 |
| 349 | 2024-09-04 | 20,996,000 | 0 | 15.7439 | 133,360,000 | 2024-08-31 |
| 350 | 2024-09-03 | 20,996,000 | -4,000 | 15.7439 | 133,360,000 | 2024-08-31 |
| 351 | 2024-09-02 | 21,000,000 | 0 | 15.7469 | 133,360,000 | 2024-08-31 |
| 352 | 2024-08-30 | 21,000,000 | 0 | 15.7469 | 133,360,000 | 2024-07-31 |
| 353 | 2024-08-29 | 21,000,000 | 4,000 | 15.7469 | 133,360,000 | 2024-07-31 |
| 354 | 2024-08-28 | 20,996,000 | 96,000 | 15.7439 | 133,360,000 | 2024-07-31 |
| 355 | 2024-08-27 | 20,900,000 | 0 | 15.6719 | 133,360,000 | 2024-07-31 |
| 356 | 2024-08-26 | 20,900,000 | 14,000 | 15.6719 | 133,360,000 | 2024-07-31 |
| 357 | 2024-08-23 | 20,886,000 | 0 | 15.6614 | 133,360,000 | 2024-07-31 |
| 358 | 2024-08-22 | 20,886,000 | -2,000 | 15.6614 | 133,360,000 | 2024-07-31 |
| 359 | 2024-08-21 | 20,888,000 | 0 | 15.6629 | 133,360,000 | 2024-07-31 |
| 360 | 2024-08-20 | 20,888,000 | 0 | 15.6629 | 133,360,000 | 2024-07-31 |
| 361 | 2024-08-19 | 20,888,000 | 0 | 15.6629 | 133,360,000 | 2024-07-31 |
| 362 | 2024-08-16 | 20,888,000 | 0 | 15.6629 | 133,360,000 | 2024-07-31 |
| 363 | 2024-08-15 | 20,888,000 | 0 | 15.6629 | 133,360,000 | 2024-07-31 |
| 364 | 2024-08-14 | 20,888,000 | 0 | 15.6629 | 133,360,000 | 2024-07-31 |
| 365 | 2024-08-13 | 20,888,000 | -2,000 | 15.6629 | 133,360,000 | 2024-07-31 |
| 366 | 2024-08-12 | 20,890,000 | 0 | 15.6644 | 133,360,000 | 2024-07-31 |
| 367 | 2024-08-09 | 20,890,000 | 0 | 15.6644 | 133,360,000 | 2024-07-31 |
| 368 | 2024-08-08 | 20,890,000 | 0 | 15.6644 | 133,360,000 | 2024-07-31 |
| 369 | 2024-08-07 | 20,890,000 | 0 | 15.6644 | 133,360,000 | 2024-07-31 |
| 370 | 2024-08-06 | 20,890,000 | 0 | 15.6644 | 133,360,000 | 2024-07-31 |
| 371 | 2024-08-05 | 20,890,000 | 70,000 | 15.6644 | 133,360,000 | 2024-07-31 |
| 372 | 2024-08-02 | 20,820,000 | 0 | 15.6119 | 133,360,000 | 2024-07-31 |
| 373 | 2024-08-01 | 20,820,000 | 44,000 | 15.6119 | 133,360,000 | 2024-07-31 |
| 374 | 2024-07-31 | 20,776,000 | 0 | 15.5789 | 133,360,000 | 2024-07-31 |
| 375 | 2024-07-30 | 20,776,000 | 32,000 | 15.5789 | 133,360,000 | 2024-06-30 |
| 376 | 2024-07-29 | 20,744,000 | -4,000 | 15.5549 | 133,360,000 | 2024-06-30 |
| 377 | 2024-07-26 | 20,748,000 | 0 | 15.5579 | 133,360,000 | 2024-06-30 |
| 378 | 2024-07-25 | 20,748,000 | 0 | 15.5579 | 133,360,000 | 2024-06-30 |
| 379 | 2024-07-24 | 20,748,000 | 0 | 15.5579 | 133,360,000 | 2024-06-30 |
| 380 | 2024-07-23 | 20,748,000 | 0 | 15.5579 | 133,360,000 | 2024-06-30 |
| 381 | 2024-07-22 | 20,748,000 | -2,000 | 15.5579 | 133,360,000 | 2024-06-30 |
| 382 | 2024-07-19 | 20,750,000 | -76,000 | 15.5594 | 133,360,000 | 2024-06-30 |
| 383 | 2024-07-18 | 20,826,000 | 0 | 15.6164 | 133,360,000 | 2024-06-30 |
| 384 | 2024-07-17 | 20,826,000 | 0 | 15.6164 | 133,360,000 | 2024-06-30 |
| 385 | 2024-07-16 | 20,826,000 | 0 | 15.6164 | 133,360,000 | 2024-06-30 |
| 386 | 2024-07-15 | 20,826,000 | -286,000 | 15.6164 | 133,360,000 | 2024-06-30 |
| 387 | 2024-07-12 | 21,112,000 | 0 | 15.8308 | 133,360,000 | 2024-06-30 |
| 388 | 2024-07-11 | 21,112,000 | 0 | 15.8308 | 133,360,000 | 2024-06-30 |
| 389 | 2024-07-10 | 21,112,000 | 0 | 15.8308 | 133,360,000 | 2024-06-30 |
| 390 | 2024-07-09 | 21,112,000 | 0 | 15.8308 | 133,360,000 | 2024-06-30 |
| 391 | 2024-07-08 | 21,112,000 | 0 | 15.8308 | 133,360,000 | 2024-06-30 |
| 392 | 2024-07-05 | 21,112,000 | 0 | 15.8308 | 133,360,000 | 2024-06-30 |
| 393 | 2024-07-04 | 21,112,000 | 0 | 15.8308 | 133,360,000 | 2024-06-30 |
| 394 | 2024-07-03 | 21,112,000 | 0 | 15.8308 | 133,360,000 | 2024-06-30 |
| 395 | 2024-07-02 | 21,112,000 | 0 | 15.8308 | 133,360,000 | 2024-06-30 |
| 396 | 2024-06-28 | 21,112,000 | 0 | 15.8308 | 133,360,000 | 2024-05-31 |
| 397 | 2024-06-27 | 21,112,000 | -2,000 | 15.8308 | 133,360,000 | 2024-05-31 |
| 398 | 2024-06-26 | 21,114,000 | 0 | 15.8323 | 133,360,000 | 2024-05-31 |
| 399 | 2024-06-25 | 21,114,000 | 0 | 15.8323 | 133,360,000 | 2024-05-31 |
| 400 | 2024-06-24 | 21,114,000 | 0 | 15.8323 | 133,360,000 | 2024-05-31 |
| 401 | 2024-06-21 | 21,114,000 | -32,000 | 15.8323 | 133,360,000 | 2024-05-31 |
| 402 | 2024-06-20 | 21,146,000 | 0 | 15.8563 | 133,360,000 | 2024-05-31 |
| 403 | 2024-06-19 | 21,146,000 | 0 | 15.8563 | 133,360,000 | 2024-05-31 |
| 404 | 2024-06-18 | 21,146,000 | 0 | 15.8563 | 133,360,000 | 2024-05-31 |
| 405 | 2024-06-17 | 21,146,000 | 0 | 15.8563 | 133,360,000 | 2024-05-31 |
| 406 | 2024-06-14 | 21,146,000 | -10,000 | 15.8563 | 133,360,000 | 2024-05-31 |
| 407 | 2024-06-13 | 21,156,000 | 0 | 15.8638 | 133,360,000 | 2024-05-31 |
| 408 | 2024-06-12 | 21,156,000 | -22,000 | 15.8638 | 133,360,000 | 2024-05-31 |
| 409 | 2024-06-11 | 21,178,000 | 0 | 15.8803 | 133,360,000 | 2024-05-31 |
| 410 | 2024-06-07 | 21,178,000 | 0 | 15.8803 | 133,360,000 | 2024-05-31 |
| 411 | 2024-06-06 | 21,178,000 | 0 | 15.8803 | 133,360,000 | 2024-05-31 |
| 412 | 2024-06-05 | 21,178,000 | 30,000 | 15.8803 | 133,360,000 | 2024-05-31 |
| 413 | 2024-06-04 | 21,148,000 | 0 | 15.8578 | 133,360,000 | 2024-05-31 |
| 414 | 2024-06-03 | 21,148,000 | 14,000 | 15.8578 | 133,360,000 | 2024-05-31 |
| 415 | 2024-05-31 | 21,134,000 | 0 | 15.8473 | 133,360,000 | 2024-05-31 |
| 416 | 2024-05-30 | 21,134,000 | 0 | 15.8473 | 133,360,000 | 2024-04-30 |
| 417 | 2024-05-29 | 21,134,000 | 20,000 | 15.8473 | 133,360,000 | 2024-04-30 |
| 418 | 2024-05-28 | 21,114,000 | 40,000 | 15.8323 | 133,360,000 | 2024-04-30 |
| 419 | 2024-05-27 | 21,074,000 | 0 | 15.8023 | 133,360,000 | 2024-04-30 |
| 420 | 2024-05-24 | 21,074,000 | 0 | 15.8023 | 133,360,000 | 2024-04-30 |
| 421 | 2024-05-23 | 21,074,000 | 0 | 15.8023 | 133,360,000 | 2024-04-30 |
| 422 | 2024-05-22 | 21,074,000 | 0 | 15.8023 | 133,360,000 | 2024-04-30 |
| 423 | 2024-05-21 | 21,074,000 | 0 | 15.8023 | 133,360,000 | 2024-04-30 |
| 424 | 2024-05-20 | 21,074,000 | 0 | 15.8023 | 133,360,000 | 2024-04-30 |
| 425 | 2024-05-17 | 21,074,000 | -4,000 | 15.8023 | 133,360,000 | 2024-04-30 |
| 426 | 2024-05-16 | 21,078,000 | 0 | 15.8053 | 133,360,000 | 2024-04-30 |
| 427 | 2024-05-14 | 21,078,000 | 0 | 15.8053 | 133,360,000 | 2024-04-30 |
| 428 | 2024-05-13 | 21,078,000 | 0 | 15.8053 | 133,360,000 | 2024-04-30 |
| 429 | 2024-05-10 | 21,078,000 | 0 | 15.8053 | 133,360,000 | 2024-04-30 |
| 430 | 2024-05-09 | 21,078,000 | 0 | 15.8053 | 133,360,000 | 2024-04-30 |
| 431 | 2024-05-08 | 21,078,000 | -3,000 | 15.8053 | 133,360,000 | 2024-04-30 |
| 432 | 2024-05-07 | 21,081,000 | 0 | 15.8076 | 133,360,000 | 2024-04-30 |
| 433 | 2024-05-06 | 21,081,000 | 0 | 15.8076 | 133,360,000 | 2024-04-30 |
| 434 | 2024-05-03 | 21,081,000 | 0 | 15.8076 | 133,360,000 | 2024-04-30 |
| 435 | 2024-05-02 | 21,081,000 | 0 | 15.8076 | 133,360,000 | 2024-04-30 |
| 436 | 2024-04-30 | 21,081,000 | -6,000 | 15.8076 | 133,360,000 | 2024-04-30 |
| 437 | 2024-04-29 | 21,087,000 | -2,000 | 15.8121 | 133,360,000 | 2024-03-31 |
| 438 | 2024-04-26 | 21,089,000 | -60,000 | 15.8136 | 133,360,000 | 2024-03-31 |
| 439 | 2024-04-25 | 21,149,000 | 10,000 | 15.8586 | 133,360,000 | 2024-03-31 |
| 440 | 2024-04-24 | 21,139,000 | 0 | 15.8511 | 133,360,000 | 2024-03-31 |
| 441 | 2024-04-23 | 21,139,000 | 0 | 15.8511 | 133,360,000 | 2024-03-31 |
| 442 | 2024-04-22 | 21,139,000 | 0 | 15.8511 | 133,360,000 | 2024-03-31 |
| 443 | 2024-04-19 | 21,139,000 | 0 | 15.8511 | 133,360,000 | 2024-03-31 |
| 444 | 2024-04-18 | 21,139,000 | 0 | 15.8511 | 133,360,000 | 2024-03-31 |
| 445 | 2024-04-17 | 21,139,000 | 0 | 15.8511 | 133,360,000 | 2024-03-31 |
| 446 | 2024-04-16 | 21,139,000 | 0 | 15.8511 | 133,360,000 | 2024-03-31 |
| 447 | 2024-04-15 | 21,139,000 | 0 | 15.8511 | 133,360,000 | 2024-03-31 |
| 448 | 2024-04-12 | 21,139,000 | 0 | 15.8511 | 133,360,000 | 2024-03-31 |
| 449 | 2024-04-11 | 21,139,000 | -2,000 | 15.8511 | 133,360,000 | 2024-03-31 |
| 450 | 2024-04-10 | 21,141,000 | 0 | 15.8526 | 133,360,000 | 2024-03-31 |
| 451 | 2024-04-09 | 21,141,000 | 0 | 15.8526 | 133,360,000 | 2024-03-31 |
| 452 | 2024-04-08 | 21,141,000 | 0 | 15.8526 | 133,360,000 | 2024-03-31 |
| 453 | 2024-04-05 | 21,141,000 | -2,000 | 15.8526 | 133,360,000 | 2024-03-31 |
| 454 | 2024-04-03 | 21,143,000 | 0 | 15.8541 | 133,360,000 | 2024-03-31 |
| 455 | 2024-04-02 | 21,143,000 | 0 | 15.8541 | 133,360,000 | 2024-03-31 |
| 456 | 2024-03-28 | 21,143,000 | 0 | 15.8541 | 133,360,000 | 2024-02-29 |
| 457 | 2024-03-27 | 21,143,000 | -6,000 | 15.8541 | 133,360,000 | 2024-02-29 |
| 458 | 2024-03-26 | 21,149,000 | 252,000 | 15.8586 | 133,360,000 | 2024-02-29 |
| 459 | 2024-03-25 | 20,897,000 | 0 | 15.6696 | 133,360,000 | 2024-02-29 |
| 460 | 2024-03-22 | 20,897,000 | 0 | 15.6696 | 133,360,000 | 2024-02-29 |
| 461 | 2024-03-21 | 20,897,000 | 0 | 15.6696 | 133,360,000 | 2024-02-29 |
| 462 | 2024-03-20 | 20,897,000 | 0 | 15.6696 | 133,360,000 | 2024-02-29 |
| 463 | 2024-03-19 | 20,897,000 | 0 | 15.6696 | 133,360,000 | 2024-02-29 |
| 464 | 2024-03-18 | 20,897,000 | 0 | 15.6696 | 133,360,000 | 2024-02-29 |
| 465 | 2024-03-15 | 20,897,000 | 0 | 15.6696 | 133,360,000 | 2024-02-29 |
| 466 | 2024-03-14 | 20,897,000 | 0 | 15.6696 | 133,360,000 | 2024-02-29 |
| 467 | 2024-03-13 | 20,897,000 | 0 | 15.6696 | 133,360,000 | 2024-02-29 |
| 468 | 2024-03-12 | 20,897,000 | 0 | 15.6696 | 133,360,000 | 2024-02-29 |
| 469 | 2024-03-11 | 20,897,000 | 0 | 15.6696 | 133,360,000 | 2024-02-29 |
| 470 | 2024-03-08 | 20,897,000 | -20,000 | 15.6696 | 133,360,000 | 2024-02-29 |
| 471 | 2024-03-07 | 20,917,000 | -12,000 | 15.6846 | 133,360,000 | 2024-02-29 |
| 472 | 2024-03-06 | 20,929,000 | 0 | 15.6936 | 133,360,000 | 2024-02-29 |
| 473 | 2024-03-05 | 20,929,000 | 0 | 15.6936 | 133,360,000 | 2024-02-29 |
| 474 | 2024-03-04 | 20,929,000 | 0 | 15.6936 | 133,360,000 | 2024-02-29 |
| 475 | 2024-03-01 | 20,929,000 | -4,000 | 15.6936 | 133,360,000 | 2024-02-29 |
| 476 | 2024-02-29 | 20,933,000 | 0 | 15.6966 | 133,360,000 | 2024-02-29 |
| 477 | 2024-02-28 | 20,933,000 | 0 | 15.6966 | 133,360,000 | 2024-01-31 |
| 478 | 2024-02-27 | 20,933,000 | 0 | 15.6966 | 133,360,000 | 2024-01-31 |
| 479 | 2024-02-26 | 20,933,000 | 0 | 15.6966 | 133,360,000 | 2024-01-31 |
| 480 | 2024-02-23 | 20,933,000 | 0 | 15.6966 | 133,360,000 | 2024-01-31 |
| 481 | 2024-02-22 | 20,933,000 | 0 | 15.6966 | 133,360,000 | 2024-01-31 |
| 482 | 2024-02-21 | 20,933,000 | 0 | 15.6966 | 133,360,000 | 2024-01-31 |
| 483 | 2024-02-20 | 20,933,000 | -4,000 | 15.6966 | 133,360,000 | 2024-01-31 |
| 484 | 2024-02-19 | 20,937,000 | 0 | 15.6996 | 133,360,000 | 2024-01-31 |
| 485 | 2024-02-16 | 20,937,000 | 0 | 15.6996 | 133,360,000 | 2024-01-31 |
| 486 | 2024-02-15 | 20,937,000 | 0 | 15.6996 | 133,360,000 | 2024-01-31 |
| 487 | 2024-02-14 | 20,937,000 | 0 | 15.6996 | 133,360,000 | 2024-01-31 |
| 488 | 2024-02-09 | 20,937,000 | 0 | 15.6996 | 133,360,000 | 2024-01-31 |
| 489 | 2024-02-08 | 20,937,000 | 0 | 15.6996 | 133,360,000 | 2024-01-31 |
| 490 | 2024-02-07 | 20,937,000 | -10,000 | 15.6996 | 133,360,000 | 2024-01-31 |
| 491 | 2024-02-06 | 20,947,000 | 0 | 15.7071 | 133,360,000 | 2024-01-31 |
| 492 | 2024-02-05 | 20,947,000 | 0 | 15.7071 | 133,360,000 | 2024-01-31 |
| 493 | 2024-02-02 | 20,947,000 | -2,000 | 15.7071 | 133,360,000 | 2024-01-31 |
| 494 | 2024-02-01 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2024-01-31 |
| 495 | 2024-01-31 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2024-01-31 |
| 496 | 2024-01-30 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2023-12-31 |
| 497 | 2024-01-29 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2023-12-31 |
| 498 | 2024-01-26 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2023-12-31 |
| 499 | 2024-01-25 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2023-12-31 |
| 500 | 2024-01-24 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2023-12-31 |
| 501 | 2024-01-23 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2023-12-31 |
| 502 | 2024-01-22 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2023-12-31 |
| 503 | 2024-01-19 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2023-12-31 |
| 504 | 2024-01-18 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2023-12-31 |
| 505 | 2024-01-17 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2023-12-31 |
| 506 | 2024-01-16 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2023-12-31 |
| 507 | 2024-01-15 | 20,949,000 | 60,000 | 15.7086 | 133,360,000 | 2023-12-31 |
| 508 | 2024-01-12 | 20,889,000 | 0 | 15.6636 | 133,360,000 | 2023-12-31 |
| 509 | 2024-01-11 | 20,889,000 | 0 | 15.6636 | 133,360,000 | 2023-12-31 |
| 510 | 2024-01-10 | 20,889,000 | 0 | 15.6636 | 133,360,000 | 2023-12-31 |
| 511 | 2024-01-09 | 20,889,000 | 0 | 15.6636 | 133,360,000 | 2023-12-31 |
| 512 | 2024-01-08 | 20,889,000 | 0 | 15.6636 | 133,360,000 | 2023-12-31 |
| 513 | 2024-01-05 | 20,889,000 | 0 | 15.6636 | 133,360,000 | 2023-12-31 |
| 514 | 2024-01-04 | 20,889,000 | 0 | 15.6636 | 133,360,000 | 2023-12-31 |
| 515 | 2024-01-03 | 20,889,000 | 0 | 15.6636 | 133,360,000 | 2023-12-31 |
| 516 | 2024-01-02 | 20,889,000 | 6,000 | 15.6636 | 133,360,000 | 2023-12-31 |
| 517 | 2023-12-29 | 20,883,000 | -8,000 | 15.6591 | 133,360,000 | 2023-11-30 |
| 518 | 2023-12-28 | 20,891,000 | 0 | 15.6651 | 133,360,000 | 2023-11-30 |
| 519 | 2023-12-27 | 20,891,000 | 0 | 15.6651 | 133,360,000 | 2023-11-30 |
| 520 | 2023-12-22 | 20,891,000 | 0 | 15.6651 | 133,360,000 | 2023-11-30 |
| 521 | 2023-12-21 | 20,891,000 | 0 | 15.6651 | 133,360,000 | 2023-11-30 |
| 522 | 2023-12-20 | 20,891,000 | 0 | 15.6651 | 133,360,000 | 2023-11-30 |
| 523 | 2023-12-19 | 20,891,000 | 0 | 15.6651 | 133,360,000 | 2023-11-30 |
| 524 | 2023-12-18 | 20,891,000 | 0 | 15.6651 | 133,360,000 | 2023-11-30 |
| 525 | 2023-12-15 | 20,891,000 | 0 | 15.6651 | 133,360,000 | 2023-11-30 |
| 526 | 2023-12-14 | 20,891,000 | -2,000 | 15.6651 | 133,360,000 | 2023-11-30 |
| 527 | 2023-12-13 | 20,893,000 | 0 | 15.6666 | 133,360,000 | 2023-11-30 |
| 528 | 2023-12-12 | 20,893,000 | 0 | 15.6666 | 133,360,000 | 2023-11-30 |
| 529 | 2023-12-11 | 20,893,000 | 0 | 15.6666 | 133,360,000 | 2023-11-30 |
| 530 | 2023-12-08 | 20,893,000 | -4,000 | 15.6666 | 133,360,000 | 2023-11-30 |
| 531 | 2023-12-07 | 20,897,000 | -8,000 | 15.6696 | 133,360,000 | 2023-11-30 |
| 532 | 2023-12-06 | 20,905,000 | 0 | 15.6756 | 133,360,000 | 2023-11-30 |
| 533 | 2023-12-05 | 20,905,000 | -4,000 | 15.6756 | 133,360,000 | 2023-11-30 |
| 534 | 2023-12-04 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-11-30 |
| 535 | 2023-12-01 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-11-30 |
| 536 | 2023-11-30 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-11-30 |
| 537 | 2023-11-29 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-10-31 |
| 538 | 2023-11-28 | 20,909,000 | -4,000 | 15.6786 | 133,360,000 | 2023-10-31 |
| 539 | 2023-11-27 | 20,913,000 | 0 | 15.6816 | 133,360,000 | 2023-10-31 |
| 540 | 2023-11-24 | 20,913,000 | 0 | 15.6816 | 133,360,000 | 2023-10-31 |
| 541 | 2023-11-23 | 20,913,000 | -4,000 | 15.6816 | 133,360,000 | 2023-10-31 |
| 542 | 2023-11-22 | 20,917,000 | 0 | 15.6846 | 133,360,000 | 2023-10-31 |
| 543 | 2023-11-21 | 20,917,000 | 0 | 15.6846 | 133,360,000 | 2023-10-31 |
| 544 | 2023-11-20 | 20,917,000 | 0 | 15.6846 | 133,360,000 | 2023-10-31 |
| 545 | 2023-11-17 | 20,917,000 | 0 | 15.6846 | 133,360,000 | 2023-10-31 |
| 546 | 2023-11-16 | 20,917,000 | 0 | 15.6846 | 133,360,000 | 2023-10-31 |
| 547 | 2023-11-15 | 20,917,000 | -2,000 | 15.6846 | 133,360,000 | 2023-10-31 |
| 548 | 2023-11-14 | 20,919,000 | 0 | 15.6861 | 133,360,000 | 2023-10-31 |
| 549 | 2023-11-13 | 20,919,000 | 0 | 15.6861 | 133,360,000 | 2023-10-31 |
| 550 | 2023-11-10 | 20,919,000 | -2,000 | 15.6861 | 133,360,000 | 2023-10-31 |
| 551 | 2023-11-09 | 20,921,000 | -2,000 | 15.6876 | 133,360,000 | 2023-10-31 |
| 552 | 2023-11-08 | 20,923,000 | -70,000 | 15.6891 | 133,360,000 | 2023-10-31 |
| 553 | 2023-11-07 | 20,993,000 | 0 | 15.7416 | 133,360,000 | 2023-10-31 |
| 554 | 2023-11-06 | 20,993,000 | 0 | 15.7416 | 133,360,000 | 2023-10-31 |
| 555 | 2023-11-03 | 20,993,000 | 0 | 15.7416 | 133,360,000 | 2023-10-31 |
| 556 | 2023-11-02 | 20,993,000 | 0 | 15.7416 | 133,360,000 | 2023-10-31 |
| 557 | 2023-11-01 | 20,993,000 | 48,000 | 15.7416 | 133,360,000 | 2023-10-31 |
| 558 | 2023-10-31 | 20,945,000 | 6,000 | 15.7056 | 133,360,000 | 2023-10-31 |
| 559 | 2023-10-30 | 20,939,000 | 0 | 15.7011 | 133,360,000 | 2023-09-30 |
| 560 | 2023-10-27 | 20,939,000 | 0 | 15.7011 | 133,360,000 | 2023-09-30 |
| 561 | 2023-10-26 | 20,939,000 | 0 | 15.7011 | 133,360,000 | 2023-09-30 |
| 562 | 2023-10-25 | 20,939,000 | 0 | 15.7011 | 133,360,000 | 2023-09-30 |
| 563 | 2023-10-24 | 20,939,000 | -8,000 | 15.7011 | 133,360,000 | 2023-09-30 |
| 564 | 2023-10-20 | 20,947,000 | 0 | 15.7071 | 133,360,000 | 2023-09-30 |
| 565 | 2023-10-19 | 20,947,000 | 0 | 15.7071 | 133,360,000 | 2023-09-30 |
| 566 | 2023-10-18 | 20,947,000 | 0 | 15.7071 | 133,360,000 | 2023-09-30 |
| 567 | 2023-10-17 | 20,947,000 | -4,000 | 15.7071 | 133,360,000 | 2023-09-30 |
| 568 | 2023-10-16 | 20,951,000 | 42,000 | 15.7101 | 133,360,000 | 2023-09-30 |
| 569 | 2023-10-13 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-09-30 |
| 570 | 2023-10-12 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-09-30 |
| 571 | 2023-10-11 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-09-30 |
| 572 | 2023-10-10 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-09-30 |
| 573 | 2023-10-09 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-09-30 |
| 574 | 2023-10-06 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-09-30 |
| 575 | 2023-10-05 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-09-30 |
| 576 | 2023-10-04 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-09-30 |
| 577 | 2023-10-03 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-09-30 |
| 578 | 2023-09-29 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-08-31 |
| 579 | 2023-09-28 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-08-31 |
| 580 | 2023-09-27 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-08-31 |
| 581 | 2023-09-26 | 20,909,000 | 0 | 15.6786 | 133,360,000 | 2023-08-31 |
| 582 | 2023-09-25 | 20,909,000 | -100,000 | 15.6786 | 133,360,000 | 2023-08-31 |
| 583 | 2023-09-22 | 21,009,000 | 10,000 | 15.7536 | 133,360,000 | 2023-08-31 |
| 584 | 2023-09-21 | 20,999,000 | 0 | 15.7461 | 133,360,000 | 2023-08-31 |
| 585 | 2023-09-20 | 20,999,000 | 0 | 15.7461 | 133,360,000 | 2023-08-31 |
| 586 | 2023-09-19 | 20,999,000 | 0 | 15.7461 | 133,360,000 | 2023-08-31 |
| 587 | 2023-09-18 | 20,999,000 | 0 | 15.7461 | 133,360,000 | 2023-08-31 |
| 588 | 2023-09-15 | 20,999,000 | 0 | 15.7461 | 133,360,000 | 2023-08-31 |
| 589 | 2023-09-14 | 20,999,000 | 0 | 15.7461 | 133,360,000 | 2023-08-31 |
| 590 | 2023-09-13 | 20,999,000 | 0 | 15.7461 | 133,360,000 | 2023-08-31 |
| 591 | 2023-09-12 | 20,999,000 | 0 | 15.7461 | 133,360,000 | 2023-08-31 |
| 592 | 2023-09-11 | 20,999,000 | -20,000 | 15.7461 | 133,360,000 | 2023-08-31 |
| 593 | 2023-09-07 | 21,019,000 | -14,000 | 15.7611 | 133,360,000 | 2023-08-31 |
| 594 | 2023-09-06 | 21,033,000 | -22,000 | 15.7716 | 133,360,000 | 2023-08-31 |
| 595 | 2023-09-05 | 21,055,000 | 0 | 15.7881 | 133,360,000 | 2023-08-31 |
| 596 | 2023-09-04 | 21,055,000 | 0 | 15.7881 | 133,360,000 | 2023-08-31 |
| 597 | 2023-08-31 | 21,055,000 | 0 | 15.7881 | 133,360,000 | 2023-08-31 |
| 598 | 2023-08-30 | 21,055,000 | 0 | 15.7881 | 133,360,000 | 2023-07-31 |
| 599 | 2023-08-29 | 21,055,000 | -4,000 | 15.7881 | 133,360,000 | 2023-07-31 |
| 600 | 2023-08-28 | 21,059,000 | -2,000 | 15.7911 | 133,360,000 | 2023-07-31 |
| 601 | 2023-08-25 | 21,061,000 | 0 | 15.7926 | 133,360,000 | 2023-07-31 |
| 602 | 2023-08-24 | 21,061,000 | 4,000 | 15.7926 | 133,360,000 | 2023-07-31 |
| 603 | 2023-08-23 | 21,057,000 | -2,000 | 15.7896 | 133,360,000 | 2023-07-31 |
| 604 | 2023-08-22 | 21,059,000 | 0 | 15.7911 | 133,360,000 | 2023-07-31 |
| 605 | 2023-08-21 | 21,059,000 | -4,000 | 15.7911 | 133,360,000 | 2023-07-31 |
| 606 | 2023-08-18 | 21,063,000 | -2,000 | 15.7941 | 133,360,000 | 2023-07-31 |
| 607 | 2023-08-17 | 21,065,000 | 0 | 15.7956 | 133,360,000 | 2023-07-31 |
| 608 | 2023-08-16 | 21,065,000 | 0 | 15.7956 | 133,360,000 | 2023-07-31 |
| 609 | 2023-08-15 | 21,065,000 | 0 | 15.7956 | 133,360,000 | 2023-07-31 |
| 610 | 2023-08-14 | 21,065,000 | -4,000 | 15.7956 | 133,360,000 | 2023-07-31 |
| 611 | 2023-08-11 | 21,069,000 | 110,000 | 15.7986 | 133,360,000 | 2023-07-31 |
| 612 | 2023-08-10 | 20,959,000 | 0 | 15.7161 | 133,360,000 | 2023-07-31 |
| 613 | 2023-08-09 | 20,959,000 | -10,000 | 15.7161 | 133,360,000 | 2023-07-31 |
| 614 | 2023-08-08 | 20,969,000 | -2,000 | 15.7236 | 133,360,000 | 2023-07-31 |
| 615 | 2023-08-07 | 20,971,000 | 0 | 15.7251 | 133,360,000 | 2023-07-31 |
| 616 | 2023-08-04 | 20,971,000 | 0 | 15.7251 | 133,360,000 | 2023-07-31 |
| 617 | 2023-08-03 | 20,971,000 | 0 | 15.7251 | 133,360,000 | 2023-07-31 |
| 618 | 2023-08-02 | 20,971,000 | 0 | 15.7251 | 133,360,000 | 2023-07-31 |
| 619 | 2023-08-01 | 20,971,000 | 0 | 15.7251 | 133,360,000 | 2023-07-31 |
| 620 | 2023-07-31 | 20,971,000 | 0 | 15.7251 | 133,360,000 | 2023-07-31 |
| 621 | 2023-07-28 | 20,971,000 | 0 | 15.7251 | 133,360,000 | 2023-06-30 |
| 622 | 2023-07-27 | 20,971,000 | -4,000 | 15.7251 | 133,360,000 | 2023-06-30 |
| 623 | 2023-07-26 | 20,975,000 | -2,000 | 15.7281 | 133,360,000 | 2023-06-30 |
| 624 | 2023-07-25 | 20,977,000 | -2,000 | 15.7296 | 133,360,000 | 2023-06-30 |
| 625 | 2023-07-24 | 20,979,000 | 0 | 15.7311 | 133,360,000 | 2023-06-30 |
| 626 | 2023-07-21 | 20,979,000 | 0 | 15.7311 | 133,360,000 | 2023-06-30 |
| 627 | 2023-07-20 | 20,979,000 | -4,000 | 15.7311 | 133,360,000 | 2023-06-30 |
| 628 | 2023-07-19 | 20,983,000 | -76,000 | 15.7341 | 133,360,000 | 2023-06-30 |
| 629 | 2023-07-18 | 21,059,000 | -68,000 | 15.7911 | 133,360,000 | 2023-06-30 |
| 630 | 2023-07-14 | 21,127,000 | 0 | 15.8421 | 133,360,000 | 2023-06-30 |
| 631 | 2023-07-13 | 21,127,000 | 0 | 15.8421 | 133,360,000 | 2023-06-30 |
| 632 | 2023-07-12 | 21,127,000 | 0 | 15.8421 | 133,360,000 | 2023-06-30 |
| 633 | 2023-07-11 | 21,127,000 | 0 | 15.8421 | 133,360,000 | 2023-06-30 |
| 634 | 2023-07-10 | 21,127,000 | 10,000 | 15.8421 | 133,360,000 | 2023-06-30 |
| 635 | 2023-07-07 | 21,117,000 | -6,000 | 15.8346 | 133,360,000 | 2023-06-30 |
| 636 | 2023-07-06 | 21,123,000 | -2,000 | 15.8391 | 133,360,000 | 2023-06-30 |
| 637 | 2023-07-05 | 21,125,000 | 0 | 15.8406 | 133,360,000 | 2023-06-30 |
| 638 | 2023-07-04 | 21,125,000 | 14,000 | 15.8406 | 133,360,000 | 2023-06-30 |
| 639 | 2023-07-03 | 21,111,000 | 0 | 15.8301 | 133,360,000 | 2023-06-30 |
| 640 | 2023-06-30 | 21,111,000 | 0 | 15.8301 | 133,360,000 | 2023-06-30 |
| 641 | 2023-06-29 | 21,111,000 | 0 | 15.8301 | 133,360,000 | 2023-05-31 |
| 642 | 2023-06-28 | 21,111,000 | 0 | 15.8301 | 133,360,000 | 2023-05-31 |
| 643 | 2023-06-27 | 21,111,000 | -10,000 | 15.8301 | 133,360,000 | 2023-05-31 |
| 644 | 2023-06-26 | 21,121,000 | 0 | 15.8376 | 133,360,000 | 2023-05-31 |
| 645 | 2023-06-23 | 21,121,000 | 0 | 15.8376 | 133,360,000 | 2023-05-31 |
| 646 | 2023-06-21 | 21,121,000 | 0 | 15.8376 | 133,360,000 | 2023-05-31 |
| 647 | 2023-06-20 | 21,121,000 | -10,000 | 15.8376 | 133,360,000 | 2023-05-31 |
| 648 | 2023-06-19 | 21,131,000 | 0 | 15.8451 | 133,360,000 | 2023-05-31 |
| 649 | 2023-06-16 | 21,131,000 | 0 | 15.8451 | 133,360,000 | 2023-05-31 |
| 650 | 2023-06-15 | 21,131,000 | -2,000 | 15.8451 | 133,360,000 | 2023-05-31 |
| 651 | 2023-06-14 | 21,133,000 | 0 | 15.8466 | 133,360,000 | 2023-05-31 |
| 652 | 2023-06-13 | 21,133,000 | 0 | 15.8466 | 133,360,000 | 2023-05-31 |
| 653 | 2023-06-12 | 21,133,000 | -8,000 | 15.8466 | 133,360,000 | 2023-05-31 |
| 654 | 2023-06-09 | 21,141,000 | -2,000 | 15.8526 | 133,360,000 | 2023-05-31 |
| 655 | 2023-06-08 | 21,143,000 | -6,000 | 15.8541 | 133,360,000 | 2023-05-31 |
| 656 | 2023-06-07 | 21,149,000 | -2,000 | 15.8586 | 133,360,000 | 2023-05-31 |
| 657 | 2023-06-06 | 21,151,000 | -18,000 | 15.8601 | 133,360,000 | 2023-05-31 |
| 658 | 2023-06-05 | 21,169,000 | 0 | 15.8736 | 133,360,000 | 2023-05-31 |
| 659 | 2023-06-02 | 21,169,000 | -18,000 | 15.8736 | 133,360,000 | 2023-05-31 |
| 660 | 2023-06-01 | 21,187,000 | -4,000 | 15.8871 | 133,360,000 | 2023-05-31 |
| 661 | 2023-05-31 | 21,191,000 | 0 | 15.8901 | 133,360,000 | 2023-05-31 |
| 662 | 2023-05-30 | 21,191,000 | -2,000 | 15.8901 | 133,360,000 | 2023-04-30 |
| 663 | 2023-05-29 | 21,193,000 | 10,000 | 15.8916 | 133,360,000 | 2023-04-30 |
| 664 | 2023-05-25 | 21,183,000 | -12,000 | 15.8841 | 133,360,000 | 2023-04-30 |
| 665 | 2023-05-24 | 21,195,000 | -36,000 | 15.8931 | 133,360,000 | 2023-04-30 |
| 666 | 2023-05-23 | 21,231,000 | 0 | 15.9201 | 133,360,000 | 2023-04-30 |
| 667 | 2023-05-22 | 21,231,000 | 0 | 15.9201 | 133,360,000 | 2023-04-30 |
| 668 | 2023-05-19 | 21,231,000 | 2,000 | 15.9201 | 133,360,000 | 2023-04-30 |
| 669 | 2023-05-18 | 21,229,000 | 4,000 | 15.9186 | 133,360,000 | 2023-04-30 |
| 670 | 2023-05-17 | 21,225,000 | 0 | 15.9156 | 133,360,000 | 2023-04-30 |
| 671 | 2023-05-16 | 21,225,000 | 0 | 15.9156 | 133,360,000 | 2023-04-30 |
| 672 | 2023-05-15 | 21,225,000 | -2,000 | 15.9156 | 133,360,000 | 2023-04-30 |
| 673 | 2023-05-12 | 21,227,000 | -22,000 | 15.9171 | 133,360,000 | 2023-04-30 |
| 674 | 2023-05-11 | 21,249,000 | -4,000 | 15.9336 | 133,360,000 | 2023-04-30 |
| 675 | 2023-05-10 | 21,253,000 | 0 | 15.9366 | 133,360,000 | 2023-04-30 |
| 676 | 2023-05-09 | 21,253,000 | 0 | 15.9366 | 133,360,000 | 2023-04-30 |
| 677 | 2023-05-08 | 21,253,000 | 10,000 | 15.9366 | 133,360,000 | 2023-04-30 |
| 678 | 2023-05-05 | 21,243,000 | 0 | 15.9291 | 133,360,000 | 2023-04-30 |
| 679 | 2023-05-04 | 21,243,000 | 0 | 15.9291 | 133,360,000 | 2023-04-30 |
| 680 | 2023-05-03 | 21,243,000 | 0 | 15.9291 | 133,360,000 | 2023-04-30 |
| 681 | 2023-05-02 | 21,243,000 | 0 | 15.9291 | 133,360,000 | 2023-04-30 |
| 682 | 2023-04-28 | 21,243,000 | 0 | 15.9291 | 133,360,000 | 2023-03-31 |
| 683 | 2023-04-27 | 21,243,000 | 0 | 15.9291 | 133,360,000 | 2023-03-31 |
| 684 | 2023-04-26 | 21,243,000 | 0 | 15.9291 | 133,360,000 | 2023-03-31 |
| 685 | 2023-04-25 | 21,243,000 | 0 | 15.9291 | 133,360,000 | 2023-03-31 |
| 686 | 2023-04-24 | 21,243,000 | 0 | 15.9291 | 133,360,000 | 2023-03-31 |
| 687 | 2023-04-21 | 21,243,000 | 0 | 15.9291 | 133,360,000 | 2023-03-31 |
| 688 | 2023-04-20 | 21,243,000 | 0 | 15.9291 | 133,360,000 | 2023-03-31 |
| 689 | 2023-04-19 | 21,243,000 | -4,000 | 15.9291 | 133,360,000 | 2023-03-31 |
| 690 | 2023-04-18 | 21,247,000 | -2,000 | 15.9321 | 133,360,000 | 2023-03-31 |
| 691 | 2023-04-17 | 21,249,000 | 0 | 15.9336 | 133,360,000 | 2023-03-31 |
| 692 | 2023-04-14 | 21,249,000 | 0 | 15.9336 | 133,360,000 | 2023-03-31 |
| 693 | 2023-04-13 | 21,249,000 | -2,000 | 15.9336 | 133,360,000 | 2023-03-31 |
| 694 | 2023-04-12 | 21,251,000 | 0 | 15.9351 | 133,360,000 | 2023-03-31 |
| 695 | 2023-04-11 | 21,251,000 | 0 | 15.9351 | 133,360,000 | 2023-03-31 |
| 696 | 2023-04-06 | 21,251,000 | -2,000 | 15.9351 | 133,360,000 | 2023-03-31 |
| 697 | 2023-04-04 | 21,253,000 | -20,000 | 15.9366 | 133,360,000 | 2023-03-31 |
| 698 | 2023-04-03 | 21,273,000 | 0 | 15.9516 | 133,360,000 | 2023-03-31 |
| 699 | 2023-03-31 | 21,273,000 | -4,000 | 15.9516 | 133,360,000 | 2023-03-31 |
| 700 | 2023-03-30 | 21,277,000 | 0 | 15.9546 | 133,360,000 | 2023-02-28 |
| 701 | 2023-03-29 | 21,277,000 | 0 | 15.9546 | 133,360,000 | 2023-02-28 |
| 702 | 2023-03-28 | 21,277,000 | 0 | 15.9546 | 133,360,000 | 2023-02-28 |
| 703 | 2023-03-27 | 21,277,000 | 0 | 15.9546 | 133,360,000 | 2023-02-28 |
| 704 | 2023-03-24 | 21,277,000 | 0 | 15.9546 | 133,360,000 | 2023-02-28 |
| 705 | 2023-03-23 | 21,277,000 | 0 | 15.9546 | 133,360,000 | 2023-02-28 |
| 706 | 2023-03-22 | 21,277,000 | 0 | 15.9546 | 133,360,000 | 2023-02-28 |
| 707 | 2023-03-21 | 21,277,000 | 2,000 | 15.9546 | 133,360,000 | 2023-02-28 |
| 708 | 2023-03-20 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 709 | 2023-03-17 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 710 | 2023-03-16 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 711 | 2023-03-15 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 712 | 2023-03-14 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 713 | 2023-03-13 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 714 | 2023-03-10 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 715 | 2023-03-09 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 716 | 2023-03-08 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 717 | 2023-03-07 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 718 | 2023-03-06 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 719 | 2023-03-03 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 720 | 2023-03-02 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 721 | 2023-03-01 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 722 | 2023-02-28 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-02-28 |
| 723 | 2023-02-27 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-01-31 |
| 724 | 2023-02-24 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-01-31 |
| 725 | 2023-02-23 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-01-31 |
| 726 | 2023-02-22 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2023-01-31 |
| 727 | 2023-02-21 | 21,275,000 | -16,000 | 15.9531 | 133,360,000 | 2023-01-31 |
| 728 | 2023-02-20 | 21,291,000 | 0 | 15.9651 | 133,360,000 | 2023-01-31 |
| 729 | 2023-02-17 | 21,291,000 | -24,000 | 15.9651 | 133,360,000 | 2023-01-31 |
| 730 | 2023-02-16 | 21,315,000 | 0 | 15.9831 | 133,360,000 | 2023-01-31 |
| 731 | 2023-02-15 | 21,315,000 | 0 | 15.9831 | 133,360,000 | 2023-01-31 |
| 732 | 2023-02-14 | 21,315,000 | 0 | 15.9831 | 133,360,000 | 2023-01-31 |
| 733 | 2023-02-13 | 21,315,000 | 0 | 15.9831 | 133,360,000 | 2023-01-31 |
| 734 | 2023-02-10 | 21,315,000 | 0 | 15.9831 | 133,360,000 | 2023-01-31 |
| 735 | 2023-02-09 | 21,315,000 | 0 | 15.9831 | 133,360,000 | 2023-01-31 |
| 736 | 2023-02-08 | 21,315,000 | -60,000 | 15.9831 | 133,360,000 | 2023-01-31 |
| 737 | 2023-02-07 | 21,375,000 | -10,000 | 16.0280 | 133,360,000 | 2023-01-31 |
| 738 | 2023-02-06 | 21,385,000 | -50,000 | 16.0355 | 133,360,000 | 2023-01-31 |
| 739 | 2023-02-03 | 21,435,000 | 2,000 | 16.0730 | 133,360,000 | 2023-01-31 |
| 740 | 2023-02-02 | 21,433,000 | -90,000 | 16.0715 | 133,360,000 | 2023-01-31 |
| 741 | 2023-02-01 | 21,523,000 | 0 | 16.1390 | 133,360,000 | 2023-01-31 |
| 742 | 2023-01-31 | 21,523,000 | 0 | 16.1390 | 133,360,000 | 2023-01-31 |
| 743 | 2023-01-30 | 21,523,000 | -48,000 | 16.1390 | 133,360,000 | 2022-12-31 |
| 744 | 2023-01-27 | 21,571,000 | 0 | 16.1750 | 133,360,000 | 2022-12-31 |
| 745 | 2023-01-26 | 21,571,000 | 0 | 16.1750 | 133,360,000 | 2022-12-31 |
| 746 | 2023-01-20 | 21,571,000 | 0 | 16.1750 | 133,360,000 | 2022-12-31 |
| 747 | 2023-01-19 | 21,571,000 | 0 | 16.1750 | 133,360,000 | 2022-12-31 |
| 748 | 2023-01-18 | 21,571,000 | -64,000 | 16.1750 | 133,360,000 | 2022-12-31 |
| 749 | 2023-01-17 | 21,635,000 | -4,000 | 16.2230 | 133,360,000 | 2022-12-31 |
| 750 | 2023-01-16 | 21,639,000 | 0 | 16.2260 | 133,360,000 | 2022-12-31 |
| 751 | 2023-01-13 | 21,639,000 | 10,000 | 16.2260 | 133,360,000 | 2022-12-31 |
| 752 | 2023-01-12 | 21,629,000 | 0 | 16.2185 | 133,360,000 | 2022-12-31 |
| 753 | 2023-01-11 | 21,629,000 | 0 | 16.2185 | 133,360,000 | 2022-12-31 |
| 754 | 2023-01-10 | 21,629,000 | -8,000 | 16.2185 | 133,360,000 | 2022-12-31 |
| 755 | 2023-01-09 | 21,637,000 | 32,000 | 16.2245 | 133,360,000 | 2022-12-31 |
| 756 | 2023-01-06 | 21,605,000 | 0 | 16.2005 | 133,360,000 | 2022-12-31 |
| 757 | 2023-01-05 | 21,605,000 | 0 | 16.2005 | 133,360,000 | 2022-12-31 |
| 758 | 2023-01-04 | 21,605,000 | 0 | 16.2005 | 133,360,000 | 2022-12-31 |
| 759 | 2023-01-03 | 21,605,000 | -4,000 | 16.2005 | 133,360,000 | 2022-12-31 |
| 760 | 2022-12-30 | 21,609,000 | 0 | 16.2035 | 133,360,000 | 2022-11-30 |
| 761 | 2022-12-29 | 21,609,000 | 0 | 16.2035 | 133,360,000 | 2022-11-30 |
| 762 | 2022-12-28 | 21,609,000 | -4,000 | 16.2035 | 133,360,000 | 2022-11-30 |
| 763 | 2022-12-23 | 21,613,000 | 0 | 16.2065 | 133,360,000 | 2022-11-30 |
| 764 | 2022-12-22 | 21,613,000 | -32,000 | 16.2065 | 133,360,000 | 2022-11-30 |
| 765 | 2022-12-21 | 21,645,000 | 0 | 16.2305 | 133,360,000 | 2022-11-30 |
| 766 | 2022-12-20 | 21,645,000 | 10,000 | 16.2305 | 133,360,000 | 2022-11-30 |
| 767 | 2022-12-19 | 21,635,000 | -2,000 | 16.2230 | 133,360,000 | 2022-11-30 |
| 768 | 2022-12-16 | 21,637,000 | 0 | 16.2245 | 133,360,000 | 2022-11-30 |
| 769 | 2022-12-15 | 21,637,000 | 0 | 16.2245 | 133,360,000 | 2022-11-30 |
| 770 | 2022-12-14 | 21,637,000 | 0 | 16.2245 | 133,360,000 | 2022-11-30 |
| 771 | 2022-12-13 | 21,637,000 | 0 | 16.2245 | 133,360,000 | 2022-11-30 |
| 772 | 2022-12-12 | 21,637,000 | -2,000 | 16.2245 | 133,360,000 | 2022-11-30 |
| 773 | 2022-12-09 | 21,639,000 | 0 | 16.2260 | 133,360,000 | 2022-11-30 |
| 774 | 2022-12-08 | 21,639,000 | 0 | 16.2260 | 133,360,000 | 2022-11-30 |
| 775 | 2022-12-07 | 21,639,000 | -18,000 | 16.2260 | 133,360,000 | 2022-11-30 |
| 776 | 2022-12-06 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-11-30 |
| 777 | 2022-12-05 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-11-30 |
| 778 | 2022-12-02 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-11-30 |
| 779 | 2022-12-01 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-11-30 |
| 780 | 2022-11-30 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-11-30 |
| 781 | 2022-11-29 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-10-31 |
| 782 | 2022-11-28 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-10-31 |
| 783 | 2022-11-25 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-10-31 |
| 784 | 2022-11-24 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-10-31 |
| 785 | 2022-11-23 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-10-31 |
| 786 | 2022-11-22 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-10-31 |
| 787 | 2022-11-21 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-10-31 |
| 788 | 2022-11-18 | 21,657,000 | 0 | 16.2395 | 133,360,000 | 2022-10-31 |
| 789 | 2022-11-17 | 21,657,000 | -12,000 | 16.2395 | 133,360,000 | 2022-10-31 |
| 790 | 2022-11-16 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 791 | 2022-11-15 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 792 | 2022-11-14 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 793 | 2022-11-11 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 794 | 2022-11-10 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 795 | 2022-11-09 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 796 | 2022-11-08 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 797 | 2022-11-07 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 798 | 2022-11-04 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 799 | 2022-11-03 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 800 | 2022-11-02 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 801 | 2022-11-01 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 802 | 2022-10-31 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-10-31 |
| 803 | 2022-10-28 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-09-30 |
| 804 | 2022-10-27 | 21,669,000 | 0 | 16.2485 | 133,360,000 | 2022-09-30 |
| 805 | 2022-10-26 | 21,669,000 | -2,000 | 16.2485 | 133,360,000 | 2022-09-30 |
| 806 | 2022-10-25 | 21,671,000 | 0 | 16.2500 | 133,360,000 | 2022-09-30 |
| 807 | 2022-10-24 | 21,671,000 | -44,000 | 16.2500 | 133,360,000 | 2022-09-30 |
| 808 | 2022-10-21 | 21,715,000 | 0 | 16.2830 | 133,360,000 | 2022-09-30 |
| 809 | 2022-10-20 | 21,715,000 | 0 | 16.2830 | 133,360,000 | 2022-09-30 |
| 810 | 2022-10-19 | 21,715,000 | 0 | 16.2830 | 133,360,000 | 2022-09-30 |
| 811 | 2022-10-18 | 21,715,000 | 0 | 16.2830 | 133,360,000 | 2022-09-30 |
| 812 | 2022-10-17 | 21,715,000 | 0 | 16.2830 | 133,360,000 | 2022-09-30 |
| 813 | 2022-10-14 | 21,715,000 | 0 | 16.2830 | 133,360,000 | 2022-09-30 |
| 814 | 2022-10-13 | 21,715,000 | 0 | 16.2830 | 133,360,000 | 2022-09-30 |
| 815 | 2022-10-12 | 21,715,000 | -2,000 | 16.2830 | 133,360,000 | 2022-09-30 |
| 816 | 2022-10-11 | 21,717,000 | 0 | 16.2845 | 133,360,000 | 2022-09-30 |
| 817 | 2022-10-10 | 21,717,000 | 0 | 16.2845 | 133,360,000 | 2022-09-30 |
| 818 | 2022-10-07 | 21,717,000 | 16,000 | 16.2845 | 133,360,000 | 2022-09-30 |
| 819 | 2022-10-06 | 21,701,000 | 0 | 16.2725 | 133,360,000 | 2022-09-30 |
| 820 | 2022-10-05 | 21,701,000 | 0 | 16.2725 | 133,360,000 | 2022-09-30 |
| 821 | 2022-10-03 | 21,701,000 | -62,000 | 16.2725 | 133,360,000 | 2022-09-30 |
| 822 | 2022-09-30 | 21,763,000 | -22,000 | 16.3190 | 133,360,000 | 2022-09-30 |
| 823 | 2022-09-29 | 21,785,000 | 0 | 16.3355 | 133,360,000 | 2022-08-31 |
| 824 | 2022-09-28 | 21,785,000 | 0 | 16.3355 | 133,360,000 | 2022-08-31 |
| 825 | 2022-09-27 | 21,785,000 | -2,000 | 16.3355 | 133,360,000 | 2022-08-31 |
| 826 | 2022-09-26 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 827 | 2022-09-23 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 828 | 2022-09-22 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 829 | 2022-09-21 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 830 | 2022-09-20 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 831 | 2022-09-19 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 832 | 2022-09-16 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 833 | 2022-09-15 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 834 | 2022-09-14 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 835 | 2022-09-13 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 836 | 2022-09-09 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 837 | 2022-09-08 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 838 | 2022-09-07 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 839 | 2022-09-06 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 840 | 2022-09-05 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 841 | 2022-09-02 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 842 | 2022-09-01 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 843 | 2022-08-31 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-08-31 |
| 844 | 2022-08-30 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 845 | 2022-08-29 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 846 | 2022-08-26 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 847 | 2022-08-25 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 848 | 2022-08-24 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 849 | 2022-08-23 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 850 | 2022-08-22 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 851 | 2022-08-19 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 852 | 2022-08-18 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 853 | 2022-08-17 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 854 | 2022-08-16 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 855 | 2022-08-15 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 856 | 2022-08-12 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 857 | 2022-08-11 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 858 | 2022-08-10 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 859 | 2022-08-09 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 860 | 2022-08-08 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 861 | 2022-08-05 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 862 | 2022-08-04 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 863 | 2022-08-03 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 864 | 2022-08-02 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 865 | 2022-08-01 | 21,787,000 | 0 | 16.3370 | 133,360,000 | 2022-07-31 |
| 866 | 2022-07-29 | 21,787,000 | -4,000 | 16.3370 | 133,360,000 | 2022-06-30 |
| 867 | 2022-07-28 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 868 | 2022-07-27 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 869 | 2022-07-26 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 870 | 2022-07-25 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 871 | 2022-07-22 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 872 | 2022-07-21 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 873 | 2022-07-20 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 874 | 2022-07-19 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 875 | 2022-07-18 | 21,791,000 | -16,000 | 16.3400 | 133,360,000 | 2022-06-30 |
| 876 | 2022-07-15 | 21,807,000 | 0 | 16.3520 | 133,360,000 | 2022-06-30 |
| 877 | 2022-07-14 | 21,807,000 | 0 | 16.3520 | 133,360,000 | 2022-06-30 |
| 878 | 2022-07-13 | 21,807,000 | 0 | 16.3520 | 133,360,000 | 2022-06-30 |
| 879 | 2022-07-12 | 21,807,000 | 0 | 16.3520 | 133,360,000 | 2022-06-30 |
| 880 | 2022-07-11 | 21,807,000 | 0 | 16.3520 | 133,360,000 | 2022-06-30 |
| 881 | 2022-07-08 | 21,807,000 | 16,000 | 16.3520 | 133,360,000 | 2022-06-30 |
| 882 | 2022-07-07 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 883 | 2022-07-06 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 884 | 2022-07-05 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 885 | 2022-07-04 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 886 | 2022-06-30 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-06-30 |
| 887 | 2022-06-29 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-05-31 |
| 888 | 2022-06-28 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-05-31 |
| 889 | 2022-06-27 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-05-31 |
| 890 | 2022-06-24 | 21,791,000 | 0 | 16.3400 | 133,360,000 | 2022-05-31 |
| 891 | 2022-06-23 | 21,791,000 | -16,000 | 16.3400 | 133,360,000 | 2022-05-31 |
| 892 | 2022-06-22 | 21,807,000 | 0 | 16.3520 | 133,360,000 | 2022-05-31 |
| 893 | 2022-06-21 | 21,807,000 | 0 | 16.3520 | 133,360,000 | 2022-05-31 |
| 894 | 2022-06-20 | 21,807,000 | 0 | 16.3520 | 133,360,000 | 2022-05-31 |
| 895 | 2022-06-17 | 21,807,000 | 0 | 16.3520 | 133,360,000 | 2022-05-31 |
| 896 | 2022-06-16 | 21,807,000 | 2,000 | 16.3520 | 133,360,000 | 2022-05-31 |
| 897 | 2022-06-15 | 21,805,000 | 74,000 | 16.3505 | 133,360,000 | 2022-05-31 |
| 898 | 2022-06-14 | 21,731,000 | 182,000 | 16.2950 | 133,360,000 | 2022-05-31 |
| 899 | 2022-06-13 | 21,549,000 | 210,000 | 16.1585 | 133,360,000 | 2022-05-31 |
| 900 | 2022-06-10 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-05-31 |
| 901 | 2022-06-09 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-05-31 |
| 902 | 2022-06-08 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-05-31 |
| 903 | 2022-06-07 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-05-31 |
| 904 | 2022-06-06 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-05-31 |
| 905 | 2022-06-02 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-05-31 |
| 906 | 2022-06-01 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-05-31 |
| 907 | 2022-05-31 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-05-31 |
| 908 | 2022-05-30 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-04-30 |
| 909 | 2022-05-27 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-04-30 |
| 910 | 2022-05-26 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-04-30 |
| 911 | 2022-05-25 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-04-30 |
| 912 | 2022-05-24 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-04-30 |
| 913 | 2022-05-23 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-04-30 |
| 914 | 2022-05-20 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-04-30 |
| 915 | 2022-05-19 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-04-30 |
| 916 | 2022-05-18 | 21,339,000 | 0 | 16.0010 | 133,360,000 | 2022-04-30 |
| 917 | 2022-05-17 | 21,339,000 | 24,000 | 16.0010 | 133,360,000 | 2022-04-30 |
| 918 | 2022-05-16 | 21,315,000 | 0 | 15.9831 | 133,360,000 | 2022-04-30 |
| 919 | 2022-05-13 | 21,315,000 | 160,000 | 15.9831 | 133,360,000 | 2022-04-30 |
| 920 | 2022-05-12 | 21,155,000 | 0 | 15.8631 | 133,360,000 | 2022-04-30 |
| 921 | 2022-05-11 | 21,155,000 | 0 | 15.8631 | 133,360,000 | 2022-04-30 |
| 922 | 2022-05-10 | 21,155,000 | 0 | 15.8631 | 133,360,000 | 2022-04-30 |
| 923 | 2022-05-06 | 21,155,000 | 0 | 15.8631 | 133,360,000 | 2022-04-30 |
| 924 | 2022-05-05 | 21,155,000 | 0 | 15.8631 | 133,360,000 | 2022-04-30 |
| 925 | 2022-05-04 | 21,155,000 | 0 | 15.8631 | 133,360,000 | 2022-04-30 |
| 926 | 2022-05-03 | 21,155,000 | -2,000 | 15.8631 | 133,360,000 | 2022-04-30 |
| 927 | 2022-04-29 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 928 | 2022-04-28 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 929 | 2022-04-27 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 930 | 2022-04-26 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 931 | 2022-04-25 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 932 | 2022-04-22 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 933 | 2022-04-21 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 934 | 2022-04-20 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 935 | 2022-04-19 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 936 | 2022-04-14 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 937 | 2022-04-13 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 938 | 2022-04-12 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 939 | 2022-04-11 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 940 | 2022-04-08 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 941 | 2022-04-07 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 942 | 2022-04-06 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 943 | 2022-04-04 | 21,157,000 | 0 | 15.8646 | 133,360,000 | 2022-03-31 |
| 944 | 2022-04-01 | 21,157,000 | -34,000 | 15.8646 | 133,360,000 | 2022-03-31 |
| 945 | 2022-03-31 | 21,191,000 | 38,000 | 15.8901 | 133,360,000 | 2022-03-31 |
| 946 | 2022-03-30 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 947 | 2022-03-29 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 948 | 2022-03-28 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 949 | 2022-03-25 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 950 | 2022-03-24 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 951 | 2022-03-23 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 952 | 2022-03-22 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 953 | 2022-03-21 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 954 | 2022-03-18 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 955 | 2022-03-17 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 956 | 2022-03-16 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 957 | 2022-03-15 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 958 | 2022-03-14 | 21,153,000 | 0 | 15.8616 | 133,360,000 | 2022-02-28 |
| 959 | 2022-03-11 | 21,153,000 | -76,000 | 15.8616 | 133,360,000 | 2022-02-28 |
| 960 | 2022-03-10 | 21,229,000 | -8,000 | 15.9186 | 133,360,000 | 2022-02-28 |
| 961 | 2022-03-09 | 21,237,000 | 0 | 15.9246 | 133,360,000 | 2022-02-28 |
| 962 | 2022-03-08 | 21,237,000 | 0 | 15.9246 | 133,360,000 | 2022-02-28 |
| 963 | 2022-03-07 | 21,237,000 | 0 | 15.9246 | 133,360,000 | 2022-02-28 |
| 964 | 2022-03-04 | 21,237,000 | 0 | 15.9246 | 133,360,000 | 2022-02-28 |
| 965 | 2022-03-03 | 21,237,000 | 0 | 15.9246 | 133,360,000 | 2022-02-28 |
| 966 | 2022-03-02 | 21,237,000 | 0 | 15.9246 | 133,360,000 | 2022-02-28 |
| 967 | 2022-03-01 | 21,237,000 | 0 | 15.9246 | 133,360,000 | 2022-02-28 |
| 968 | 2022-02-28 | 21,237,000 | 0 | 15.9246 | 133,360,000 | 2022-02-28 |
| 969 | 2022-02-25 | 21,237,000 | 0 | 15.9246 | 133,360,000 | 2022-01-31 |
| 970 | 2022-02-24 | 21,237,000 | 20,000 | 15.9246 | 133,360,000 | 2022-01-31 |
| 971 | 2022-02-23 | 21,217,000 | 0 | 15.9096 | 133,360,000 | 2022-01-31 |
| 972 | 2022-02-22 | 21,217,000 | 30,000 | 15.9096 | 133,360,000 | 2022-01-31 |
| 973 | 2022-02-21 | 21,187,000 | 0 | 15.8871 | 133,360,000 | 2022-01-31 |
| 974 | 2022-02-18 | 21,187,000 | 0 | 15.8871 | 133,360,000 | 2022-01-31 |
| 975 | 2022-02-17 | 21,187,000 | 0 | 15.8871 | 133,360,000 | 2022-01-31 |
| 976 | 2022-02-16 | 21,187,000 | 0 | 15.8871 | 133,360,000 | 2022-01-31 |
| 977 | 2022-02-15 | 21,187,000 | 20,000 | 15.8871 | 133,360,000 | 2022-01-31 |
| 978 | 2022-02-14 | 21,167,000 | 0 | 15.8721 | 133,360,000 | 2022-01-31 |
| 979 | 2022-02-11 | 21,167,000 | 0 | 15.8721 | 133,360,000 | 2022-01-31 |
| 980 | 2022-02-10 | 21,167,000 | 0 | 15.8721 | 133,360,000 | 2022-01-31 |
| 981 | 2022-02-09 | 21,167,000 | 24,000 | 15.8721 | 133,360,000 | 2022-01-31 |
| 982 | 2022-02-08 | 21,143,000 | 0 | 15.8541 | 133,360,000 | 2022-01-31 |
| 983 | 2022-02-07 | 21,143,000 | 0 | 15.8541 | 133,360,000 | 2022-01-31 |
| 984 | 2022-02-04 | 21,143,000 | 0 | 15.8541 | 133,360,000 | 2022-01-31 |
| 985 | 2022-01-31 | 21,143,000 | 0 | 15.8541 | 133,360,000 | 2022-01-31 |
| 986 | 2022-01-28 | 21,143,000 | -4,000 | 15.8541 | 133,360,000 | 2021-12-31 |
| 987 | 2022-01-27 | 21,147,000 | 0 | 15.8571 | 133,360,000 | 2021-12-31 |
| 988 | 2022-01-26 | 21,147,000 | -18,000 | 15.8571 | 133,360,000 | 2021-12-31 |
| 989 | 2022-01-25 | 21,165,000 | 96,000 | 15.8706 | 133,360,000 | 2021-12-31 |
| 990 | 2022-01-24 | 21,069,000 | -14,000 | 15.7986 | 133,360,000 | 2021-12-31 |
| 991 | 2022-01-21 | 21,083,000 | 0 | 15.8091 | 133,360,000 | 2021-12-31 |
| 992 | 2022-01-20 | 21,083,000 | 0 | 15.8091 | 133,360,000 | 2021-12-31 |
| 993 | 2022-01-19 | 21,083,000 | 0 | 15.8091 | 133,360,000 | 2021-12-31 |
| 994 | 2022-01-18 | 21,083,000 | 0 | 15.8091 | 133,360,000 | 2021-12-31 |
| 995 | 2022-01-17 | 21,083,000 | 0 | 15.8091 | 133,360,000 | 2021-12-31 |
| 996 | 2022-01-14 | 21,083,000 | -200,000 | 15.8091 | 133,360,000 | 2021-12-31 |
| 997 | 2022-01-13 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-12-31 |
| 998 | 2022-01-12 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-12-31 |
| 999 | 2022-01-11 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-12-31 |
| 1000 | 2022-01-10 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-12-31 |
| 1001 | 2022-01-07 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-12-31 |
| 1002 | 2022-01-06 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-12-31 |
| 1003 | 2022-01-05 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-12-31 |
| 1004 | 2022-01-04 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-12-31 |
| 1005 | 2022-01-03 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-12-31 |
| 1006 | 2021-12-31 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-12-31 |
| 1007 | 2021-12-30 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-11-30 |
| 1008 | 2021-12-29 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-11-30 |
| 1009 | 2021-12-28 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-11-30 |
| 1010 | 2021-12-24 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-11-30 |
| 1011 | 2021-12-23 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-11-30 |
| 1012 | 2021-12-22 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-11-30 |
| 1013 | 2021-12-21 | 21,283,000 | 0 | 15.9591 | 133,360,000 | 2021-11-30 |
| 1014 | 2021-12-20 | 21,283,000 | 10,000 | 15.9591 | 133,360,000 | 2021-11-30 |
| 1015 | 2021-12-17 | 21,273,000 | 0 | 15.9516 | 133,360,000 | 2021-11-30 |
| 1016 | 2021-12-16 | 21,273,000 | 0 | 15.9516 | 133,360,000 | 2021-11-30 |
| 1017 | 2021-12-15 | 21,273,000 | 0 | 15.9516 | 133,360,000 | 2021-11-30 |
| 1018 | 2021-12-14 | 21,273,000 | 0 | 15.9516 | 133,360,000 | 2021-11-30 |
| 1019 | 2021-12-13 | 21,273,000 | 0 | 15.9516 | 133,360,000 | 2021-11-30 |
| 1020 | 2021-12-10 | 21,273,000 | 0 | 15.9516 | 133,360,000 | 2021-11-30 |
| 1021 | 2021-12-09 | 21,273,000 | 0 | 15.9516 | 133,360,000 | 2021-11-30 |
| 1022 | 2021-12-08 | 21,273,000 | 0 | 15.9516 | 133,360,000 | 2021-11-30 |
| 1023 | 2021-12-07 | 21,273,000 | 0 | 15.9516 | 133,360,000 | 2021-11-30 |
| 1024 | 2021-12-06 | 21,273,000 | -2,000 | 15.9516 | 133,360,000 | 2021-11-30 |
| 1025 | 2021-12-03 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2021-11-30 |
| 1026 | 2021-12-02 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2021-11-30 |
| 1027 | 2021-12-01 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2021-11-30 |
| 1028 | 2021-11-30 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2021-11-30 |
| 1029 | 2021-11-29 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2021-10-31 |
| 1030 | 2021-11-26 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2021-10-31 |
| 1031 | 2021-11-25 | 21,275,000 | 0 | 15.9531 | 133,360,000 | 2021-10-31 |
| 1032 | 2021-11-24 | 21,275,000 | -2,000 | 15.9531 | 133,360,000 | 2021-10-31 |
| 1033 | 2021-11-23 | 21,277,000 | 0 | 15.9546 | 133,360,000 | 2021-10-31 |
| 1034 | 2021-11-22 | 21,277,000 | 0 | 15.9546 | 133,360,000 | 2021-10-31 |
| 1035 | 2021-11-19 | 21,277,000 | -184,000 | 15.9546 | 133,360,000 | 2021-10-31 |
| 1036 | 2021-11-18 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1037 | 2021-11-17 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1038 | 2021-11-16 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1039 | 2021-11-15 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1040 | 2021-11-12 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1041 | 2021-11-11 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1042 | 2021-11-10 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1043 | 2021-11-09 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1044 | 2021-11-08 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1045 | 2021-11-05 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1046 | 2021-11-04 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1047 | 2021-11-03 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1048 | 2021-11-02 | 21,461,000 | 0 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1049 | 2021-11-01 | 21,461,000 | -78,000 | 16.0925 | 133,360,000 | 2021-10-31 |
| 1050 | 2021-10-29 | 21,539,000 | 0 | 16.1510 | 133,360,000 | 2021-09-30 |
| 1051 | 2021-10-28 | 21,539,000 | 0 | 16.1510 | 133,360,000 | 2021-09-30 |
| 1052 | 2021-10-27 | 21,539,000 | 0 | 16.1510 | 133,360,000 | 2021-09-30 |
| 1053 | 2021-10-26 | 21,539,000 | 0 | 16.1510 | 133,360,000 | 2021-09-30 |
| 1054 | 2021-10-25 | 21,539,000 | -20,000 | 16.1510 | 133,360,000 | 2021-09-30 |
| 1055 | 2021-10-22 | 21,559,000 | 0 | 16.1660 | 133,360,000 | 2021-09-30 |
| 1056 | 2021-10-21 | 21,559,000 | 30,000 | 16.1660 | 133,360,000 | 2021-09-30 |
| 1057 | 2021-10-20 | 21,529,000 | 0 | 16.1435 | 133,360,000 | 2021-09-30 |
| 1058 | 2021-10-19 | 21,529,000 | -20,000 | 16.1435 | 133,360,000 | 2021-09-30 |
| 1059 | 2021-10-18 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-09-30 |
| 1060 | 2021-10-15 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-09-30 |
| 1061 | 2021-10-12 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-09-30 |
| 1062 | 2021-10-11 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-09-30 |
| 1063 | 2021-10-08 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-09-30 |
| 1064 | 2021-10-07 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-09-30 |
| 1065 | 2021-10-06 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-09-30 |
| 1066 | 2021-10-05 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-09-30 |
| 1067 | 2021-10-04 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-09-30 |
| 1068 | 2021-09-30 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-09-30 |
| 1069 | 2021-09-29 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-08-31 |
| 1070 | 2021-09-28 | 21,549,000 | 0 | 16.1585 | 133,360,000 | 2021-08-31 |
| 1071 | 2021-09-27 | 21,549,000 | -2,000 | 16.1585 | 133,360,000 | 2021-08-31 |
| 1072 | 2021-09-24 | 21,551,000 | 0 | 16.1600 | 133,360,000 | 2021-08-31 |
| 1073 | 2021-09-23 | 21,551,000 | 0 | 16.1600 | 133,360,000 | 2021-08-31 |
| 1074 | 2021-09-21 | 21,551,000 | -16,000 | 16.1600 | 133,360,000 | 2021-08-31 |
| 1075 | 2021-09-20 | 21,567,000 | 0 | 16.1720 | 133,360,000 | 2021-08-31 |
| 1076 | 2021-09-17 | 21,567,000 | 0 | 16.1720 | 133,360,000 | 2021-08-31 |
| 1077 | 2021-09-16 | 21,567,000 | 70,000 | 16.1720 | 133,360,000 | 2021-08-31 |
| 1078 | 2021-09-15 | 21,497,000 | 36,000 | 16.1195 | 133,360,000 | 2021-08-31 |
| 1079 | 2021-09-14 | 21,461,000 | -124,000 | 16.0925 | 133,360,000 | 2021-08-31 |
| 1080 | 2021-09-13 | 21,585,000 | -42,000 | 16.1855 | 133,360,000 | 2021-08-31 |
| 1081 | 2021-09-10 | 21,627,000 | 66,000 | 16.2170 | 133,360,000 | 2021-08-31 |
| 1082 | 2021-09-09 | 21,561,000 | -18,000 | 16.1675 | 133,360,000 | 2021-08-31 |
| 1083 | 2021-09-08 | 21,579,000 | 70,000 | 16.1810 | 133,360,000 | 2021-08-31 |
| 1084 | 2021-09-07 | 21,509,000 | 0 | 16.1285 | 133,360,000 | 2021-08-31 |
| 1085 | 2021-09-06 | 21,509,000 | 0 | 16.1285 | 133,360,000 | 2021-08-31 |
| 1086 | 2021-09-03 | 21,509,000 | 0 | 16.1285 | 133,360,000 | 2021-08-31 |
| 1087 | 2021-09-02 | 21,509,000 | 0 | 16.1285 | 133,360,000 | 2021-08-31 |
| 1088 | 2021-09-01 | 21,509,000 | 0 | 16.1285 | 133,360,000 | 2021-08-31 |
| 1089 | 2021-08-31 | 21,509,000 | 0 | 16.1285 | 133,360,000 | 2021-08-31 |
| 1090 | 2021-08-30 | 21,509,000 | 0 | 16.1285 | 133,360,000 | 2021-07-31 |
| 1091 | 2021-08-27 | 21,509,000 | -64,000 | 16.1285 | 133,360,000 | 2021-07-31 |
| 1092 | 2021-08-26 | 21,573,000 | -96,000 | 16.1765 | 133,360,000 | 2021-07-31 |
| 1093 | 2021-08-25 | 21,669,000 | -40,000 | 16.2485 | 133,360,000 | 2021-07-31 |
| 1094 | 2021-08-24 | 21,709,000 | -2,000 | 16.2785 | 133,360,000 | 2021-07-31 |
| 1095 | 2021-08-23 | 21,711,000 | -8,000 | 16.2800 | 133,360,000 | 2021-07-31 |
| 1096 | 2021-08-20 | 21,719,000 | 0 | 16.2860 | 133,360,000 | 2021-07-31 |
| 1097 | 2021-08-19 | 21,719,000 | 0 | 16.2860 | 133,360,000 | 2021-07-31 |
| 1098 | 2021-08-18 | 21,719,000 | -2,000 | 16.2860 | 133,360,000 | 2021-07-31 |
| 1099 | 2021-08-17 | 21,721,000 | 0 | 16.2875 | 133,360,000 | 2021-07-31 |
| 1100 | 2021-08-16 | 21,721,000 | 0 | 16.2875 | 133,360,000 | 2021-07-31 |
| 1101 | 2021-08-13 | 21,721,000 | -140,000 | 16.2875 | 133,360,000 | 2021-07-31 |
| 1102 | 2021-08-12 | 21,861,000 | 0 | 16.3925 | 133,360,000 | 2021-07-31 |
| 1103 | 2021-08-11 | 21,861,000 | 0 | 16.3925 | 133,360,000 | 2021-07-31 |
| 1104 | 2021-08-10 | 21,861,000 | 0 | 16.3925 | 133,360,000 | 2021-07-31 |
| 1105 | 2021-08-09 | 21,861,000 | 70,000 | 16.3925 | 133,360,000 | 2021-07-31 |
| 1106 | 2021-08-06 | 21,791,000 | 2,000 | 16.3400 | 133,360,000 | 2021-07-31 |
| 1107 | 2021-08-05 | 21,789,000 | -12,000 | 16.3385 | 133,360,000 | 2021-07-31 |
| 1108 | 2021-08-04 | 21,801,000 | 0 | 16.3475 | 133,360,000 | 2021-07-31 |
| 1109 | 2021-08-03 | 21,801,000 | 24,000 | 16.3475 | 133,360,000 | 2021-07-31 |
| 1110 | 2021-08-02 | 21,777,000 | 0 | 16.3295 | 133,360,000 | 2021-07-31 |
| 1111 | 2021-07-30 | 21,777,000 | 74,000 | 16.3295 | 133,360,000 | 2021-06-30 |
| 1112 | 2021-07-29 | 21,703,000 | 114,000 | 16.2740 | 133,360,000 | 2021-06-30 |
| 1113 | 2021-07-28 | 21,589,000 | 104,000 | 16.1885 | 133,360,000 | 2021-06-30 |
| 1114 | 2021-07-27 | 21,485,000 | 110,000 | 16.1105 | 133,360,000 | 2021-06-30 |
| 1115 | 2021-07-26 | 21,375,000 | 0 | 16.0280 | 133,360,000 | 2021-06-30 |
| 1116 | 2021-07-23 | 21,375,000 | 0 | 16.0280 | 133,360,000 | 2021-06-30 |
| 1117 | 2021-07-22 | 21,375,000 | 0 | 16.0280 | 133,360,000 | 2021-06-30 |
| 1118 | 2021-07-21 | 21,375,000 | 0 | 16.0280 | 133,360,000 | 2021-06-30 |
| 1119 | 2021-07-20 | 21,375,000 | 0 | 16.0280 | 133,360,000 | 2021-06-30 |
| 1120 | 2021-07-19 | 21,375,000 | 2,000 | 16.0280 | 133,360,000 | 2021-06-30 |
| 1121 | 2021-07-16 | 21,373,000 | 0 | 16.0265 | 133,360,000 | 2021-06-30 |
| 1122 | 2021-07-15 | 21,373,000 | 0 | 16.0265 | 133,360,000 | 2021-06-30 |
| 1123 | 2021-07-14 | 21,373,000 | 0 | 16.0265 | 133,360,000 | 2021-06-30 |
| 1124 | 2021-07-13 | 21,373,000 | -2,000 | 16.0265 | 133,360,000 | 2021-06-30 |
| 1125 | 2021-07-12 | 21,375,000 | 0 | 16.0280 | 133,360,000 | 2021-06-30 |
| 1126 | 2021-07-09 | 21,375,000 | -48,000 | 16.0280 | 133,360,000 | 2021-06-30 |
| 1127 | 2021-07-08 | 21,423,000 | -6,000 | 16.0640 | 133,360,000 | 2021-06-30 |
| 1128 | 2021-07-07 | 21,429,000 | 0 | 16.0685 | 133,360,000 | 2021-06-30 |
| 1129 | 2021-07-06 | 21,429,000 | 116,000 | 16.0685 | 133,360,000 | 2021-06-30 |
| 1130 | 2021-07-05 | 21,313,000 | 114,000 | 15.9816 | 133,360,000 | 2021-06-30 |
| 1131 | 2021-07-02 | 21,199,000 | 0 | 15.8961 | 133,360,000 | 2021-06-30 |
| 1132 | 2021-06-30 | 21,199,000 | 0 | 15.8961 | 133,360,000 | 2021-06-30 |
| 1133 | 2021-06-29 | 21,199,000 | -2,000 | 15.8961 | 133,360,000 | 2021-05-31 |
| 1134 | 2021-06-28 | 21,201,000 | -4,000 | 15.8976 | 133,360,000 | 2021-05-31 |
| 1135 | 2021-06-25 | 21,205,000 | -20,000 | 15.9006 | 133,360,000 | 2021-05-31 |
| 1136 | 2021-06-24 | 21,225,000 | 0 | 15.9156 | 133,360,000 | 2021-05-31 |
| 1137 | 2021-06-23 | 21,225,000 | -2,000 | 15.9156 | 133,360,000 | 2021-05-31 |
| 1138 | 2021-06-22 | 21,227,000 | 0 | 15.9171 | 133,360,000 | 2021-05-31 |
| 1139 | 2021-06-21 | 21,227,000 | 0 | 15.9171 | 133,360,000 | 2021-05-31 |
| 1140 | 2021-06-18 | 21,227,000 | 0 | 15.9171 | 133,360,000 | 2021-05-31 |
| 1141 | 2021-06-17 | 21,227,000 | 0 | 15.9171 | 133,360,000 | 2021-05-31 |
| 1142 | 2021-06-16 | 21,227,000 | 0 | 15.9171 | 133,360,000 | 2021-05-31 |
| 1143 | 2021-06-15 | 21,227,000 | 0 | 15.9171 | 133,360,000 | 2021-05-31 |
| 1144 | 2021-06-11 | 21,227,000 | 0 | 15.9171 | 133,360,000 | 2021-05-31 |
| 1145 | 2021-06-10 | 21,227,000 | 0 | 15.9171 | 133,360,000 | 2021-05-31 |
| 1146 | 2021-06-09 | 21,227,000 | 0 | 15.9171 | 133,360,000 | 2021-05-31 |
| 1147 | 2021-06-08 | 21,227,000 | -2,000 | 15.9171 | 133,360,000 | 2021-05-31 |
| 1148 | 2021-06-07 | 21,229,000 | 0 | 15.9186 | 133,360,000 | 2021-05-31 |
| 1149 | 2021-06-04 | 21,229,000 | 0 | 15.9186 | 133,360,000 | 2021-05-31 |
| 1150 | 2021-06-03 | 21,229,000 | 0 | 15.9186 | 133,360,000 | 2021-05-31 |
| 1151 | 2021-06-02 | 21,229,000 | 0 | 15.9186 | 133,360,000 | 2021-05-31 |
| 1152 | 2021-06-01 | 21,229,000 | 0 | 15.9186 | 133,360,000 | 2021-05-31 |
| 1153 | 2021-05-31 | 21,229,000 | 0 | 15.9186 | 133,360,000 | 2021-05-31 |
| 1154 | 2021-05-28 | 21,229,000 | 0 | 15.9186 | 133,360,000 | 2021-04-30 |
| 1155 | 2021-05-27 | 21,229,000 | 0 | 15.9186 | 133,360,000 | 2021-04-30 |
| 1156 | 2021-05-26 | 21,229,000 | -2,000 | 15.9186 | 133,360,000 | 2021-04-30 |
| 1157 | 2021-05-25 | 21,231,000 | 18,000 | 15.9201 | 133,360,000 | 2021-04-30 |
| 1158 | 2021-05-24 | 21,213,000 | 20,000 | 15.9066 | 133,360,000 | 2021-04-30 |
| 1159 | 2021-05-21 | 21,193,000 | 30,000 | 15.8916 | 133,360,000 | 2021-04-30 |
| 1160 | 2021-05-20 | 21,163,000 | 0 | 15.8691 | 133,360,000 | 2021-04-30 |
| 1161 | 2021-05-18 | 21,163,000 | 0 | 15.8691 | 133,360,000 | 2021-04-30 |
| 1162 | 2021-05-17 | 21,163,000 | 100,000 | 15.8691 | 133,360,000 | 2021-04-30 |
| 1163 | 2021-05-14 | 21,063,000 | 0 | 15.7941 | 133,360,000 | 2021-04-30 |
| 1164 | 2021-05-13 | 21,063,000 | 0 | 15.7941 | 133,360,000 | 2021-04-30 |
| 1165 | 2021-05-12 | 21,063,000 | 0 | 15.7941 | 133,360,000 | 2021-04-30 |
| 1166 | 2021-05-11 | 21,063,000 | -4,000 | 15.7941 | 133,360,000 | 2021-04-30 |
| 1167 | 2021-05-10 | 21,067,000 | -4,000 | 15.7971 | 133,360,000 | 2021-04-30 |
| 1168 | 2021-05-07 | 21,071,000 | 0 | 15.8001 | 133,360,000 | 2021-04-30 |
| 1169 | 2021-05-06 | 21,071,000 | 0 | 15.8001 | 133,360,000 | 2021-04-30 |
| 1170 | 2021-05-05 | 21,071,000 | 0 | 15.8001 | 133,360,000 | 2021-04-30 |
| 1171 | 2021-05-04 | 21,071,000 | -10,000 | 15.8001 | 133,360,000 | 2021-04-30 |
| 1172 | 2021-05-03 | 21,081,000 | 0 | 15.8076 | 133,360,000 | 2021-04-30 |
| 1173 | 2021-04-30 | 21,081,000 | 10,000 | 15.8076 | 133,360,000 | 2021-04-30 |
| 1174 | 2021-04-29 | 21,071,000 | 0 | 15.8001 | 133,360,000 | 2021-03-31 |
| 1175 | 2021-04-28 | 21,071,000 | 32,000 | 15.8001 | 133,360,000 | 2021-03-31 |
| 1176 | 2021-04-27 | 21,039,000 | 8,000 | 15.7761 | 133,360,000 | 2021-03-31 |
| 1177 | 2021-04-26 | 21,031,000 | 30,000 | 15.7701 | 133,360,000 | 2021-03-31 |
| 1178 | 2021-04-23 | 21,001,000 | 0 | 15.7476 | 133,360,000 | 2021-03-31 |
| 1179 | 2021-04-22 | 21,001,000 | 4,000 | 15.7476 | 133,360,000 | 2021-03-31 |
| 1180 | 2021-04-21 | 20,997,000 | -8,000 | 15.7446 | 133,360,000 | 2021-03-31 |
| 1181 | 2021-04-20 | 21,005,000 | -2,000 | 15.7506 | 133,360,000 | 2021-03-31 |
| 1182 | 2021-04-19 | 21,007,000 | 0 | 15.7521 | 133,360,000 | 2021-03-31 |
| 1183 | 2021-04-16 | 21,007,000 | 58,000 | 15.7521 | 133,360,000 | 2021-03-31 |
| 1184 | 2021-04-15 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2021-03-31 |
| 1185 | 2021-04-14 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2021-03-31 |
| 1186 | 2021-04-13 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2021-03-31 |
| 1187 | 2021-04-12 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2021-03-31 |
| 1188 | 2021-04-09 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2021-03-31 |
| 1189 | 2021-04-08 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2021-03-31 |
| 1190 | 2021-04-07 | 20,949,000 | 0 | 15.7086 | 133,360,000 | 2021-03-31 |
| 1191 | 2021-04-01 | 20,949,000 | -4,000 | 15.7086 | 133,360,000 | 2021-03-31 |
| 1192 | 2021-03-31 | 20,953,000 | 0 | 15.7116 | 133,360,000 | 2021-03-31 |
| 1193 | 2021-03-30 | 20,953,000 | 0 | 15.7116 | 133,360,000 | 2021-02-28 |
| 1194 | 2021-03-29 | 20,953,000 | 0 | 15.7116 | 133,360,000 | 2021-02-28 |
| 1195 | 2021-03-26 | 20,953,000 | 0 | 15.7116 | 133,360,000 | 2021-02-28 |
| 1196 | 2021-03-25 | 20,953,000 | 0 | 15.7116 | 133,360,000 | 2021-02-28 |
| 1197 | 2021-03-24 | 20,953,000 | -30,000 | 15.7116 | 133,360,000 | 2021-02-28 |
| 1198 | 2021-03-23 | 20,983,000 | 0 | 15.7341 | 133,360,000 | 2021-02-28 |
| 1199 | 2021-03-22 | 20,983,000 | 0 | 15.7341 | 133,360,000 | 2021-02-28 |
| 1200 | 2021-03-19 | 20,983,000 | 0 | 15.7341 | 133,360,000 | 2021-02-28 |
| 1201 | 2021-03-18 | 20,983,000 | 0 | 15.7341 | 133,360,000 | 2021-02-28 |
| 1202 | 2021-03-17 | 20,983,000 | 22,000 | 15.7341 | 133,360,000 | 2021-02-28 |
| 1203 | 2021-03-16 | 20,961,000 | 0 | 15.7176 | 133,360,000 | 2021-02-28 |
| 1204 | 2021-03-15 | 20,961,000 | 0 | 15.7176 | 133,360,000 | 2021-02-28 |
| 1205 | 2021-03-12 | 20,961,000 | 0 | 15.7176 | 133,360,000 | 2021-02-28 |
| 1206 | 2021-03-11 | 20,961,000 | 0 | 15.7176 | 133,360,000 | 2021-02-28 |
| 1207 | 2021-03-10 | 20,961,000 | -26,000 | 15.7176 | 133,360,000 | 2021-02-28 |
| 1208 | 2021-03-09 | 20,987,000 | 0 | 15.7371 | 133,360,000 | 2021-02-28 |
| 1209 | 2021-03-08 | 20,987,000 | 0 | 15.7371 | 133,360,000 | 2021-02-28 |
| 1210 | 2021-03-05 | 20,987,000 | -4,000 | 15.7371 | 133,360,000 | 2021-02-28 |
| 1211 | 2021-03-04 | 20,991,000 | -4,000 | 15.7401 | 133,360,000 | 2021-02-28 |
| 1212 | 2021-03-03 | 20,995,000 | -2,000 | 15.7431 | 133,360,000 | 2021-02-28 |
| 1213 | 2021-03-02 | 20,997,000 | 0 | 15.7446 | 133,360,000 | 2021-02-28 |
| 1214 | 2021-03-01 | 20,997,000 | 0 | 15.7446 | 133,360,000 | 2021-02-28 |
| 1215 | 2021-02-26 | 20,997,000 | 0 | 15.7446 | 133,360,000 | 2021-01-31 |
| 1216 | 2021-02-25 | 20,997,000 | 0 | 15.7446 | 133,360,000 | 2021-01-31 |
| 1217 | 2021-02-24 | 20,997,000 | -18,000 | 15.7446 | 133,360,000 | 2021-01-31 |
| 1218 | 2021-02-23 | 21,015,000 | -6,000 | 15.7581 | 133,360,000 | 2021-01-31 |
| 1219 | 2021-02-22 | 21,021,000 | 10,000 | 15.7626 | 133,360,000 | 2021-01-31 |
| 1220 | 2021-02-19 | 21,011,000 | -22,000 | 15.7551 | 133,360,000 | 2021-01-31 |
| 1221 | 2021-02-18 | 21,033,000 | -10,000 | 15.7716 | 133,360,000 | 2021-01-31 |
| 1222 | 2021-02-17 | 21,043,000 | -2,000 | 15.7791 | 133,360,000 | 2021-01-31 |
| 1223 | 2021-02-16 | 21,045,000 | 0 | 15.7806 | 133,360,000 | 2021-01-31 |
| 1224 | 2021-02-11 | 21,045,000 | 0 | 15.7806 | 133,360,000 | 2021-01-31 |
| 1225 | 2021-02-10 | 21,045,000 | 0 | 15.7806 | 133,360,000 | 2021-01-31 |
| 1226 | 2021-02-09 | 21,045,000 | -10,000 | 15.7806 | 133,360,000 | 2021-01-31 |
| 1227 | 2021-02-08 | 21,055,000 | -4,000 | 15.7881 | 133,360,000 | 2021-01-31 |
| 1228 | 2021-02-05 | 21,059,000 | -18,000 | 15.7911 | 133,360,000 | 2021-01-31 |
| 1229 | 2021-02-04 | 21,077,000 | 0 | 15.8046 | 133,360,000 | 2021-01-31 |
| 1230 | 2021-02-03 | 21,077,000 | 0 | 15.8046 | 133,360,000 | 2021-01-31 |
| 1231 | 2021-02-02 | 21,077,000 | 0 | 15.8046 | 133,360,000 | 2021-01-31 |
| 1232 | 2021-02-01 | 21,077,000 | -4,000 | 15.8046 | 133,360,000 | 2021-01-31 |
| 1233 | 2021-01-29 | 21,081,000 | 0 | 15.8076 | 133,360,000 | 2020-12-31 |
| 1234 | 2021-01-28 | 21,081,000 | 0 | 15.8076 | 133,360,000 | 2020-12-31 |
| 1235 | 2021-01-27 | 21,081,000 | 0 | 15.8076 | 133,360,000 | 2020-12-31 |
| 1236 | 2021-01-26 | 21,081,000 | 0 | 15.8076 | 133,360,000 | 2020-12-31 |
| 1237 | 2021-01-25 | 21,081,000 | 28,000 | 15.8076 | 133,360,000 | 2020-12-31 |
| 1238 | 2021-01-22 | 21,053,000 | -56,000 | 15.7866 | 133,360,000 | 2020-12-31 |
| 1239 | 2021-01-21 | 21,109,000 | 0 | 15.8286 | 133,360,000 | 2020-12-31 |
| 1240 | 2021-01-20 | 21,109,000 | -80,000 | 15.8286 | 133,360,000 | 2020-12-31 |
| 1241 | 2021-01-19 | 21,189,000 | 0 | 15.8886 | 133,360,000 | 2020-12-31 |
| 1242 | 2021-01-18 | 21,189,000 | 0 | 15.8886 | 133,360,000 | 2020-12-31 |
| 1243 | 2021-01-15 | 21,189,000 | 0 | 15.8886 | 133,360,000 | 2020-12-31 |
| 1244 | 2021-01-14 | 21,189,000 | -20,000 | 15.8886 | 133,360,000 | 2020-12-31 |
| 1245 | 2021-01-13 | 21,209,000 | 0 | 15.9036 | 133,360,000 | 2020-12-31 |
| 1246 | 2021-01-12 | 21,209,000 | 0 | 15.9036 | 133,360,000 | 2020-12-31 |
| 1247 | 2021-01-11 | 21,209,000 | 0 | 15.9036 | 133,360,000 | 2020-12-31 |
| 1248 | 2021-01-08 | 21,209,000 | 0 | 15.9036 | 133,360,000 | 2020-12-31 |
| 1249 | 2021-01-07 | 21,209,000 | -98,000 | 15.9036 | 133,360,000 | 2020-12-31 |
| 1250 | 2021-01-06 | 21,307,000 | 0 | 15.9771 | 133,360,000 | 2020-12-31 |
| 1251 | 2021-01-05 | 21,307,000 | -10,000 | 15.9771 | 133,360,000 | 2020-12-31 |
| 1252 | 2021-01-04 | 21,317,000 | -26,000 | 15.9846 | 133,360,000 | 2020-12-31 |
| 1253 | 2020-12-31 | 21,343,000 | 0 | 16.0040 | 133,360,000 | 2020-12-31 |
| 1254 | 2020-12-30 | 21,343,000 | 0 | 16.0040 | 133,360,000 | 2020-11-30 |
| 1255 | 2020-12-29 | 21,343,000 | -2,000 | 16.0040 | 133,360,000 | 2020-11-30 |
| 1256 | 2020-12-28 | 21,345,000 | -26,000 | 16.0055 | 133,360,000 | 2020-11-30 |
| 1257 | 2020-12-24 | 21,371,000 | 0 | 16.0250 | 133,360,000 | 2020-11-30 |
| 1258 | 2020-12-23 | 21,371,000 | -40,000 | 16.0250 | 133,360,000 | 2020-11-30 |
| 1259 | 2020-12-22 | 21,411,000 | 0 | 16.0550 | 133,360,000 | 2020-11-30 |
| 1260 | 2020-12-21 | 21,411,000 | 0 | 16.0550 | 133,360,000 | 2020-11-30 |
| 1261 | 2020-12-18 | 21,411,000 | -6,000 | 16.0550 | 133,360,000 | 2020-11-30 |
| 1262 | 2020-12-17 | 21,417,000 | 0 | 16.0595 | 133,360,000 | 2020-11-30 |
| 1263 | 2020-12-16 | 21,417,000 | 30,000 | 16.0595 | 133,360,000 | 2020-11-30 |
| 1264 | 2020-12-15 | 21,387,000 | 0 | 16.0370 | 133,360,000 | 2020-11-30 |
| 1265 | 2020-12-14 | 21,387,000 | 0 | 16.0370 | 133,360,000 | 2020-11-30 |
| 1266 | 2020-12-11 | 21,387,000 | 0 | 16.0370 | 133,360,000 | 2020-11-30 |
| 1267 | 2020-12-10 | 21,387,000 | 0 | 16.0370 | 133,360,000 | 2020-11-30 |
| 1268 | 2020-12-09 | 21,387,000 | 0 | 16.0370 | 133,360,000 | 2020-11-30 |
| 1269 | 2020-12-08 | 21,387,000 | 0 | 16.0370 | 133,360,000 | 2020-11-30 |
| 1270 | 2020-12-07 | 21,387,000 | 0 | 16.0370 | 133,360,000 | 2020-11-30 |
| 1271 | 2020-12-04 | 21,387,000 | 14,000 | 16.0370 | 133,360,000 | 2020-11-30 |
| 1272 | 2020-12-03 | 21,373,000 | 0 | 16.0265 | 133,360,000 | 2020-11-30 |
| 1273 | 2020-12-02 | 21,373,000 | 0 | 16.0265 | 133,360,000 | 2020-11-30 |
| 1274 | 2020-12-01 | 21,373,000 | 0 | 16.0265 | 133,360,000 | 2020-11-30 |
| 1275 | 2020-11-30 | 21,373,000 | 0 | 16.0265 | 133,360,000 | 2020-11-30 |
| 1276 | 2020-11-27 | 21,373,000 | 0 | 16.0265 | 133,360,000 | 2020-10-31 |
| 1277 | 2020-11-26 | 21,373,000 | 0 | 16.0265 | 133,360,000 | 2020-10-31 |
| 1278 | 2020-11-25 | 21,373,000 | 0 | 16.0265 | 133,360,000 | 2020-10-31 |
| 1279 | 2020-11-24 | 21,373,000 | 0 | 16.0265 | 133,360,000 | 2020-10-31 |
| 1280 | 2020-11-23 | 21,373,000 | 2,000 | 16.0265 | 133,360,000 | 2020-10-31 |
| 1281 | 2020-11-20 | 21,371,000 | -10,000 | 16.0250 | 133,360,000 | 2020-10-31 |
| 1282 | 2020-11-19 | 21,381,000 | 0 | 16.0325 | 133,360,000 | 2020-10-31 |
| 1283 | 2020-11-18 | 21,381,000 | 0 | 16.0325 | 133,360,000 | 2020-10-31 |
| 1284 | 2020-11-17 | 21,381,000 | 0 | 16.0325 | 133,360,000 | 2020-10-31 |
| 1285 | 2020-11-16 | 21,381,000 | 0 | 16.0325 | 133,360,000 | 2020-10-31 |
| 1286 | 2020-11-13 | 21,381,000 | 0 | 16.0325 | 133,360,000 | 2020-10-31 |
| 1287 | 2020-11-12 | 21,381,000 | 0 | 16.0325 | 133,360,000 | 2020-10-31 |
| 1288 | 2020-11-11 | 21,381,000 | -50,000 | 16.0325 | 133,360,000 | 2020-10-31 |
| 1289 | 2020-11-10 | 21,431,000 | 18,000 | 16.0700 | 133,360,000 | 2020-10-31 |
| 1290 | 2020-11-09 | 21,413,000 | -2,000 | 16.0565 | 133,360,000 | 2020-10-31 |
| 1291 | 2020-11-06 | 21,415,000 | 0 | 16.0580 | 133,360,000 | 2020-10-31 |
| 1292 | 2020-11-05 | 21,415,000 | 0 | 16.0580 | 133,360,000 | 2020-10-31 |
| 1293 | 2020-11-04 | 21,415,000 | 0 | 16.0580 | 133,360,000 | 2020-10-31 |
| 1294 | 2020-11-03 | 21,415,000 | 0 | 16.0580 | 133,360,000 | 2020-10-31 |
| 1295 | 2020-11-02 | 21,415,000 | 0 | 16.0580 | 133,360,000 | 2020-10-31 |
| 1296 | 2020-10-30 | 21,415,000 | 12,000 | 16.0580 | 133,360,000 | 2020-09-30 |
| 1297 | 2020-10-29 | 21,403,000 | 0 | 16.0490 | 133,360,000 | 2020-09-30 |
| 1298 | 2020-10-28 | 21,403,000 | 0 | 16.0490 | 133,360,000 | 2020-09-30 |
| 1299 | 2020-10-27 | 21,403,000 | 0 | 16.0490 | 133,360,000 | 2020-09-30 |
| 1300 | 2020-10-23 | 21,403,000 | 0 | 16.0490 | 133,360,000 | 2020-09-30 |
| 1301 | 2020-10-22 | 21,403,000 | 0 | 16.0490 | 133,360,000 | 2020-09-30 |
| 1302 | 2020-10-21 | 21,403,000 | 0 | 16.0490 | 133,360,000 | 2020-09-30 |
| 1303 | 2020-10-20 | 21,403,000 | -12,000 | 16.0490 | 133,360,000 | 2020-09-30 |
| 1304 | 2020-10-19 | 21,415,000 | 10,000 | 16.0580 | 133,360,000 | 2020-09-30 |
| 1305 | 2020-10-16 | 21,405,000 | 0 | 16.0505 | 133,360,000 | 2020-09-30 |
| 1306 | 2020-10-15 | 21,405,000 | -20,000 | 16.0505 | 133,360,000 | 2020-09-30 |
| 1307 | 2020-10-14 | 21,425,000 | 18,000 | 16.0655 | 133,360,000 | 2020-09-30 |
| 1308 | 2020-10-12 | 21,407,000 | -30,000 | 16.0520 | 133,360,000 | 2020-09-30 |
| 1309 | 2020-10-09 | 21,437,000 | 0 | 16.0745 | 133,360,000 | 2020-09-30 |
| 1310 | 2020-10-08 | 21,437,000 | 2,000 | 16.0745 | 133,360,000 | 2020-09-30 |
| 1311 | 2020-10-07 | 21,435,000 | -50,000 | 16.0730 | 133,360,000 | 2020-09-30 |
| 1312 | 2020-10-06 | 21,485,000 | -16,000 | 16.1105 | 133,360,000 | 2020-09-30 |
| 1313 | 2020-10-05 | 21,501,000 | 0 | 16.1225 | 133,360,000 | 2020-09-30 |
| 1314 | 2020-09-30 | 21,501,000 | 0 | 16.1225 | 133,360,000 | 2020-09-30 |
| 1315 | 2020-09-29 | 21,501,000 | 0 | 16.1225 | 133,360,000 | 2020-08-31 |
| 1316 | 2020-09-28 | 21,501,000 | 0 | 16.1225 | 133,360,000 | 2020-08-31 |
| 1317 | 2020-09-25 | 21,501,000 | 0 | 16.1225 | 133,360,000 | 2020-08-31 |
| 1318 | 2020-09-24 | 21,501,000 | 0 | 16.1225 | 133,360,000 | 2020-08-31 |
| 1319 | 2020-09-23 | 21,501,000 | 0 | 16.1225 | 133,360,000 | 2020-08-31 |
| 1320 | 2020-09-22 | 21,501,000 | 0 | 16.1225 | 133,360,000 | 2020-08-31 |
| 1321 | 2020-09-21 | 21,501,000 | 0 | 16.1225 | 133,360,000 | 2020-08-31 |
| 1322 | 2020-09-18 | 21,501,000 | -2,000 | 16.1225 | 133,360,000 | 2020-08-31 |
| 1323 | 2020-09-17 | 21,503,000 | -56,000 | 16.1240 | 133,360,000 | 2020-08-31 |
| 1324 | 2020-09-16 | 21,559,000 | 0 | 16.1660 | 133,360,000 | 2020-08-31 |
| 1325 | 2020-09-15 | 21,559,000 | 30,000 | 16.1660 | 133,360,000 | 2020-08-31 |
| 1326 | 2020-09-14 | 21,529,000 | 0 | 16.1435 | 133,360,000 | 2020-08-31 |
| 1327 | 2020-09-11 | 21,529,000 | 0 | 16.1435 | 133,360,000 | 2020-08-31 |
| 1328 | 2020-09-10 | 21,529,000 | -16,000 | 16.1435 | 133,360,000 | 2020-08-31 |
| 1329 | 2020-09-09 | 21,545,000 | 0 | 16.1555 | 133,360,000 | 2020-08-31 |
| 1330 | 2020-09-08 | 21,545,000 | 0 | 16.1555 | 133,360,000 | 2020-08-31 |
| 1331 | 2020-09-07 | 21,545,000 | 0 | 16.1555 | 133,360,000 | 2020-08-31 |
| 1332 | 2020-09-04 | 21,545,000 | 0 | 16.1555 | 133,360,000 | 2020-08-31 |
| 1333 | 2020-09-03 | 21,545,000 | 0 | 16.1555 | 133,360,000 | 2020-08-31 |
| 1334 | 2020-09-02 | 21,545,000 | -2,000 | 16.1555 | 133,360,000 | 2020-08-31 |
| 1335 | 2020-09-01 | 21,547,000 | 4,000 | 16.1570 | 133,360,000 | 2020-08-31 |
| 1336 | 2020-08-31 | 21,543,000 | 4,000 | 16.1540 | 133,360,000 | 2020-08-31 |
| 1337 | 2020-08-28 | 21,539,000 | -4,000 | 16.1510 | 133,360,000 | 2020-07-31 |
| 1338 | 2020-08-27 | 21,543,000 | -40,000 | 16.1540 | 133,360,000 | 2020-07-31 |
| 1339 | 2020-08-26 | 21,583,000 | 0 | 16.1840 | 133,360,000 | 2020-07-31 |
| 1340 | 2020-08-25 | 21,583,000 | 0 | 16.1840 | 133,360,000 | 2020-07-31 |
| 1341 | 2020-08-24 | 21,583,000 | 0 | 16.1840 | 133,360,000 | 2020-07-31 |
| 1342 | 2020-08-21 | 21,583,000 | 0 | 16.1840 | 133,360,000 | 2020-07-31 |
| 1343 | 2020-08-20 | 21,583,000 | -160,000 | 16.1840 | 133,360,000 | 2020-07-31 |
| 1344 | 2020-08-19 | 21,743,000 | 0 | 16.3040 | 133,360,000 | 2020-07-31 |
| 1345 | 2020-08-18 | 21,743,000 | 0 | 16.3040 | 133,360,000 | 2020-07-31 |
| 1346 | 2020-08-17 | 21,743,000 | 0 | 16.3040 | 133,360,000 | 2020-07-31 |
| 1347 | 2020-08-14 | 21,743,000 | 0 | 16.3040 | 133,360,000 | 2020-07-31 |
| 1348 | 2020-08-13 | 21,743,000 | 0 | 16.3040 | 133,360,000 | 2020-07-31 |
| 1349 | 2020-08-12 | 21,743,000 | 0 | 16.3040 | 133,360,000 | 2020-07-31 |
| 1350 | 2020-08-11 | 21,743,000 | -10,000 | 16.3040 | 133,360,000 | 2020-07-31 |
| 1351 | 2020-08-10 | 21,753,000 | 0 | 16.3115 | 133,360,000 | 2020-07-31 |
| 1352 | 2020-08-07 | 21,753,000 | -8,000 | 16.3115 | 133,360,000 | 2020-07-31 |
| 1353 | 2020-08-06 | 21,761,000 | -6,000 | 16.3175 | 133,360,000 | 2020-07-31 |
| 1354 | 2020-08-05 | 21,767,000 | 0 | 16.3220 | 133,360,000 | 2020-07-31 |
| 1355 | 2020-08-04 | 21,767,000 | 0 | 16.3220 | 133,360,000 | 2020-07-31 |
| 1356 | 2020-08-03 | 21,767,000 | -46,000 | 16.3220 | 133,360,000 | 2020-07-31 |
| 1357 | 2020-07-31 | 21,813,000 | 0 | 16.3565 | 133,360,000 | 2020-07-31 |
| 1358 | 2020-07-30 | 21,813,000 | 0 | 16.3565 | 133,360,000 | 2020-06-30 |
| 1359 | 2020-07-29 | 21,813,000 | 2,000 | 16.3565 | 133,360,000 | 2020-06-30 |
| 1360 | 2020-07-28 | 21,811,000 | -10,000 | 16.3550 | 133,360,000 | 2020-06-30 |
| 1361 | 2020-07-27 | 21,821,000 | 0 | 16.3625 | 133,360,000 | 2020-06-30 |
| 1362 | 2020-07-24 | 21,821,000 | 0 | 16.3625 | 133,360,000 | 2020-06-30 |
| 1363 | 2020-07-23 | 21,821,000 | 0 | 16.3625 | 133,360,000 | 2020-06-30 |
| 1364 | 2020-07-22 | 21,821,000 | 0 | 16.3625 | 133,360,000 | 2020-06-30 |
| 1365 | 2020-07-21 | 21,821,000 | 0 | 16.3625 | 133,360,000 | 2020-06-30 |
| 1366 | 2020-07-20 | 21,821,000 | 0 | 16.3625 | 133,360,000 | 2020-06-30 |
| 1367 | 2020-07-17 | 21,821,000 | 0 | 16.3625 | 133,360,000 | 2020-06-30 |
| 1368 | 2020-07-16 | 21,821,000 | 0 | 16.3625 | 133,360,000 | 2020-06-30 |
| 1369 | 2020-07-15 | 21,821,000 | -10,000 | 16.3625 | 133,360,000 | 2020-06-30 |
| 1370 | 2020-07-14 | 21,831,000 | 0 | 16.3700 | 133,360,000 | 2020-06-30 |
| 1371 | 2020-07-13 | 21,831,000 | -150,000 | 16.3700 | 133,360,000 | 2020-06-30 |
| 1372 | 2020-07-10 | 21,981,000 | 0 | 16.4825 | 133,360,000 | 2020-06-30 |
| 1373 | 2020-07-09 | 21,981,000 | 0 | 16.4825 | 133,360,000 | 2020-06-30 |
| 1374 | 2020-07-08 | 21,981,000 | 0 | 16.4825 | 133,360,000 | 2020-06-30 |
| 1375 | 2020-07-07 | 21,981,000 | 0 | 16.4825 | 133,360,000 | 2020-06-30 |
| 1376 | 2020-07-06 | 21,981,000 | 6,000 | 16.4825 | 133,360,000 | 2020-06-30 |
| 1377 | 2020-07-03 | 21,975,000 | 0 | 16.4780 | 133,360,000 | 2020-06-30 |
| 1378 | 2020-07-02 | 21,975,000 | 0 | 16.4780 | 133,360,000 | 2020-06-30 |
| 1379 | 2020-06-30 | 21,975,000 | 0 | 16.4780 | 133,360,000 | 2020-06-30 |
| 1380 | 2020-06-29 | 21,975,000 | -8,000 | 16.4780 | 133,360,000 | 2020-05-31 |
| 1381 | 2020-06-26 | 21,983,000 | 0 | 16.4840 | 133,360,000 | 2020-05-31 |
| 1382 | 2020-06-24 | 21,983,000 | 0 | 16.4840 | 133,360,000 | 2020-05-31 |
| 1383 | 2020-06-23 | 21,983,000 | 0 | 16.4840 | 133,360,000 | 2020-05-31 |
| 1384 | 2020-06-22 | 21,983,000 | -30,000 | 16.4840 | 133,360,000 | 2020-05-31 |
| 1385 | 2020-06-19 | 22,013,000 | -14,000 | 16.5064 | 133,360,000 | 2020-05-31 |
| 1386 | 2020-06-18 | 22,027,000 | 0 | 16.5169 | 133,360,000 | 2020-05-31 |
| 1387 | 2020-06-17 | 22,027,000 | -10,000 | 16.5169 | 133,360,000 | 2020-05-31 |
| 1388 | 2020-06-16 | 22,037,000 | 60,000 | 16.5244 | 133,360,000 | 2020-05-31 |
| 1389 | 2020-06-15 | 21,977,000 | -18,000 | 16.4795 | 133,360,000 | 2020-05-31 |
| 1390 | 2020-06-12 | 21,995,000 | 2,000 | 16.4930 | 133,360,000 | 2020-05-31 |
| 1391 | 2020-06-11 | 21,993,000 | 0 | 16.4915 | 133,360,000 | 2020-05-31 |
| 1392 | 2020-06-10 | 21,993,000 | -24,000 | 16.4915 | 133,360,000 | 2020-05-31 |
| 1393 | 2020-06-09 | 22,017,000 | 0 | 16.5094 | 133,360,000 | 2020-05-31 |
| 1394 | 2020-06-08 | 22,017,000 | 0 | 16.5094 | 133,360,000 | 2020-05-31 |
| 1395 | 2020-06-05 | 22,017,000 | 26,000 | 16.5094 | 133,360,000 | 2020-05-31 |
| 1396 | 2020-06-04 | 21,991,000 | -4,000 | 16.4900 | 133,360,000 | 2020-05-31 |
| 1397 | 2020-06-03 | 21,995,000 | 0 | 16.4930 | 133,360,000 | 2020-05-31 |
| 1398 | 2020-06-02 | 21,995,000 | 2,000 | 16.4930 | 133,360,000 | 2020-05-31 |
| 1399 | 2020-06-01 | 21,993,000 | 2,000 | 16.4915 | 133,360,000 | 2020-05-31 |
| 1400 | 2020-05-29 | 21,991,000 | -20,000 | 16.4900 | 133,360,000 | 2020-04-30 |
| 1401 | 2020-05-28 | 22,011,000 | -2,000 | 16.5049 | 133,360,000 | 2020-04-30 |
| 1402 | 2020-05-27 | 22,013,000 | -4,000 | 16.5064 | 133,360,000 | 2020-04-30 |
| 1403 | 2020-05-26 | 22,017,000 | 0 | 16.5094 | 133,360,000 | 2020-04-30 |
| 1404 | 2020-05-25 | 22,017,000 | 0 | 16.5094 | 133,360,000 | 2020-04-30 |
| 1405 | 2020-05-22 | 22,017,000 | 2,000 | 16.5094 | 133,360,000 | 2020-04-30 |
| 1406 | 2020-05-21 | 22,015,000 | 2,000 | 16.5079 | 133,360,000 | 2020-04-30 |
| 1407 | 2020-05-20 | 22,013,000 | -62,000 | 16.5064 | 133,360,000 | 2020-04-30 |
| 1408 | 2020-05-19 | 22,075,000 | -2,000 | 16.5529 | 133,360,000 | 2020-04-30 |
| 1409 | 2020-05-18 | 22,077,000 | -26,000 | 16.5544 | 133,360,000 | 2020-04-30 |
| 1410 | 2020-05-15 | 22,103,000 | -48,000 | 16.5739 | 133,360,000 | 2020-04-30 |
| 1411 | 2020-05-14 | 22,151,000 | 0 | 16.6099 | 133,360,000 | 2020-04-30 |
| 1412 | 2020-05-13 | 22,151,000 | -2,000 | 16.6099 | 133,360,000 | 2020-04-30 |
| 1413 | 2020-05-12 | 22,153,000 | -8,000 | 16.6114 | 133,360,000 | 2020-04-30 |
| 1414 | 2020-05-11 | 22,161,000 | 0 | 16.6174 | 133,360,000 | 2020-04-30 |
| 1415 | 2020-05-08 | 22,161,000 | -100,000 | 16.6174 | 133,360,000 | 2020-04-30 |
| 1416 | 2020-05-07 | 22,261,000 | -6,000 | 16.6924 | 133,360,000 | 2020-04-30 |
| 1417 | 2020-05-06 | 22,267,000 | -4,000 | 16.6969 | 133,360,000 | 2020-04-30 |
| 1418 | 2020-05-05 | 22,271,000 | -24,000 | 16.6999 | 133,360,000 | 2020-04-30 |
| 1419 | 2020-05-04 | 22,295,000 | -14,000 | 16.7179 | 133,360,000 | 2020-04-30 |
| 1420 | 2020-04-29 | 22,309,000 | 0 | 16.7284 | 133,360,000 | 2020-03-31 |
| 1421 | 2020-04-28 | 22,309,000 | -14,000 | 16.7284 | 133,360,000 | 2020-03-31 |
| 1422 | 2020-04-27 | 22,323,000 | -28,000 | 16.7389 | 133,360,000 | 2020-03-31 |
| 1423 | 2020-04-24 | 22,351,000 | -10,000 | 16.7599 | 133,360,000 | 2020-03-31 |
| 1424 | 2020-04-23 | 22,361,000 | 0 | 16.7674 | 133,360,000 | 2020-03-31 |
| 1425 | 2020-04-22 | 22,361,000 | 10,000 | 16.7674 | 133,360,000 | 2020-03-31 |
| 1426 | 2020-04-21 | 22,351,000 | -2,000 | 16.7599 | 133,360,000 | 2020-03-31 |
| 1427 | 2020-04-20 | 22,353,000 | -2,000 | 16.7614 | 133,360,000 | 2020-03-31 |
| 1428 | 2020-04-17 | 22,355,000 | 0 | 16.7629 | 133,360,000 | 2020-03-31 |
| 1429 | 2020-04-16 | 22,355,000 | 0 | 16.7629 | 133,360,000 | 2020-03-31 |
| 1430 | 2020-04-15 | 22,355,000 | 0 | 16.7629 | 133,360,000 | 2020-03-31 |
| 1431 | 2020-04-14 | 22,355,000 | -4,000 | 16.7629 | 133,360,000 | 2020-03-31 |
| 1432 | 2020-04-09 | 22,359,000 | -2,000 | 16.7659 | 133,360,000 | 2020-03-31 |
| 1433 | 2020-04-08 | 22,361,000 | 0 | 16.7674 | 133,360,000 | 2020-03-31 |
| 1434 | 2020-04-07 | 22,361,000 | 0 | 16.7674 | 133,360,000 | 2020-03-31 |
| 1435 | 2020-04-06 | 22,361,000 | 0 | 16.7674 | 133,360,000 | 2020-03-31 |
| 1436 | 2020-04-03 | 22,361,000 | -2,000 | 16.7674 | 133,360,000 | 2020-03-31 |
| 1437 | 2020-04-02 | 22,363,000 | 0 | 16.7689 | 133,360,000 | 2020-03-31 |
| 1438 | 2020-04-01 | 22,363,000 | 0 | 16.7689 | 133,360,000 | 2020-03-31 |
| 1439 | 2020-03-31 | 22,363,000 | 0 | 16.7689 | 133,360,000 | 2020-03-31 |
| 1440 | 2020-03-30 | 22,363,000 | 0 | 16.7689 | 133,360,000 | 2020-02-29 |
| 1441 | 2020-03-27 | 22,363,000 | -50,000 | 16.7689 | 133,360,000 | 2020-02-29 |
| 1442 | 2020-03-26 | 22,413,000 | -4,000 | 16.8064 | 133,360,000 | 2020-02-29 |
| 1443 | 2020-03-25 | 22,417,000 | 0 | 16.8094 | 133,360,000 | 2020-02-29 |
| 1444 | 2020-03-24 | 22,417,000 | -2,000 | 16.8094 | 133,360,000 | 2020-02-29 |
| 1445 | 2020-03-23 | 22,419,000 | 0 | 16.8109 | 133,360,000 | 2020-02-29 |
| 1446 | 2020-03-20 | 22,419,000 | 0 | 16.8109 | 133,360,000 | 2020-02-29 |
| 1447 | 2020-03-19 | 22,419,000 | 0 | 16.8109 | 133,360,000 | 2020-02-29 |
| 1448 | 2020-03-18 | 22,419,000 | -54,000 | 16.8109 | 133,360,000 | 2020-02-29 |
| 1449 | 2020-03-17 | 22,473,000 | -84,000 | 16.8514 | 133,360,000 | 2020-02-29 |
| 1450 | 2020-03-16 | 22,557,000 | -104,000 | 16.9144 | 133,360,000 | 2020-02-29 |
| 1451 | 2020-03-13 | 22,661,000 | -70,000 | 16.9924 | 133,360,000 | 2020-02-29 |
| 1452 | 2020-03-12 | 22,731,000 | -20,000 | 17.0448 | 133,360,000 | 2020-02-29 |
| 1453 | 2020-03-11 | 22,751,000 | -28,000 | 17.0598 | 133,360,000 | 2020-02-29 |
| 1454 | 2020-03-10 | 22,779,000 | 0 | 17.0808 | 133,360,000 | 2020-02-29 |
| 1455 | 2020-03-09 | 22,779,000 | 4,000 | 17.0808 | 133,360,000 | 2020-02-29 |
| 1456 | 2020-03-06 | 22,775,000 | -82,000 | 17.0778 | 133,360,000 | 2020-02-29 |
| 1457 | 2020-03-05 | 22,857,000 | -226,000 | 17.1393 | 133,360,000 | 2020-02-29 |
| 1458 | 2020-03-04 | 23,083,000 | -26,000 | 17.3088 | 133,360,000 | 2020-02-29 |
| 1459 | 2020-03-03 | 23,109,000 | 0 | 17.3283 | 133,360,000 | 2020-02-29 |
| 1460 | 2020-03-02 | 23,109,000 | -2,000 | 17.3283 | 133,360,000 | 2020-02-29 |
| 1461 | 2020-02-28 | 23,111,000 | -6,000 | 17.3298 | 133,360,000 | 2020-01-31 |
| 1462 | 2020-02-27 | 23,117,000 | 0 | 17.3343 | 133,360,000 | 2020-01-31 |
| 1463 | 2020-02-26 | 23,117,000 | -2,000 | 17.3343 | 133,360,000 | 2020-01-31 |
| 1464 | 2020-02-25 | 23,119,000 | 0 | 17.3358 | 133,360,000 | 2020-01-31 |
| 1465 | 2020-02-24 | 23,119,000 | -24,000 | 17.3358 | 133,360,000 | 2020-01-31 |
| 1466 | 2020-02-21 | 23,143,000 | -40,000 | 17.3538 | 133,360,000 | 2020-01-31 |
| 1467 | 2020-02-20 | 23,183,000 | -2,000 | 17.3838 | 133,360,000 | 2020-01-31 |
| 1468 | 2020-02-19 | 23,185,000 | -50,000 | 17.3853 | 133,360,000 | 2020-01-31 |
| 1469 | 2020-02-18 | 23,235,000 | -2,000 | 17.4228 | 133,360,000 | 2020-01-31 |
| 1470 | 2020-02-17 | 23,237,000 | 0 | 17.4243 | 133,360,000 | 2020-01-31 |
| 1471 | 2020-02-14 | 23,237,000 | -26,000 | 17.4243 | 133,360,000 | 2020-01-31 |
| 1472 | 2020-02-13 | 23,263,000 | -2,000 | 17.4438 | 133,360,000 | 2020-01-31 |
| 1473 | 2020-02-12 | 23,265,000 | -6,000 | 17.4453 | 133,360,000 | 2020-01-31 |
| 1474 | 2020-02-11 | 23,271,000 | -2,000 | 17.4498 | 133,360,000 | 2020-01-31 |
| 1475 | 2020-02-10 | 23,273,000 | -2,000 | 17.4513 | 133,360,000 | 2020-01-31 |
| 1476 | 2020-02-07 | 23,275,000 | -44,000 | 17.4528 | 133,360,000 | 2020-01-31 |
| 1477 | 2020-02-06 | 23,319,000 | 0 | 17.4858 | 133,360,000 | 2020-01-31 |
| 1478 | 2020-02-05 | 23,319,000 | -4,000 | 17.4858 | 133,360,000 | 2020-01-31 |
| 1479 | 2020-02-04 | 23,323,000 | -2,000 | 17.4888 | 133,360,000 | 2020-01-31 |
| 1480 | 2020-02-03 | 23,325,000 | -8,000 | 17.4903 | 133,360,000 | 2020-01-31 |
| 1481 | 2020-01-31 | 23,333,000 | 0 | 17.4963 | 133,360,000 | 2020-01-31 |
| 1482 | 2020-01-30 | 23,333,000 | -22,000 | 17.4963 | 133,360,000 | 2019-12-31 |
| 1483 | 2020-01-29 | 23,355,000 | -4,000 | 17.5127 | 133,360,000 | 2019-12-31 |
| 1484 | 2020-01-24 | 23,359,000 | 0 | 17.5157 | 133,360,000 | 2019-12-31 |
| 1485 | 2020-01-23 | 23,359,000 | -52,000 | 17.5157 | 133,360,000 | 2019-12-31 |
| 1486 | 2020-01-22 | 23,411,000 | -6,000 | 17.5547 | 133,360,000 | 2019-12-31 |
| 1487 | 2020-01-21 | 23,417,000 | -6,000 | 17.5592 | 133,360,000 | 2019-12-31 |
| 1488 | 2020-01-20 | 23,423,000 | 0 | 17.5637 | 133,360,000 | 2019-12-31 |
| 1489 | 2020-01-17 | 23,423,000 | -58,000 | 17.5637 | 133,360,000 | 2019-12-31 |
| 1490 | 2020-01-16 | 23,481,000 | -2,000 | 17.6072 | 133,360,000 | 2019-12-31 |
| 1491 | 2020-01-15 | 23,483,000 | 0 | 17.6087 | 133,360,000 | 2019-12-31 |
| 1492 | 2020-01-14 | 23,483,000 | -150,000 | 17.6087 | 133,360,000 | 2019-12-31 |
| 1493 | 2020-01-13 | 23,633,000 | -16,000 | 17.7212 | 133,360,000 | 2019-12-31 |
| 1494 | 2020-01-10 | 23,649,000 | 0 | 17.7332 | 133,360,000 | 2019-12-31 |
| 1495 | 2020-01-09 | 23,649,000 | -40,000 | 17.7332 | 133,360,000 | 2019-12-31 |
| 1496 | 2020-01-08 | 23,689,000 | 0 | 17.7632 | 133,360,000 | 2019-12-31 |
| 1497 | 2020-01-07 | 23,689,000 | -22,000 | 17.7632 | 133,360,000 | 2019-12-31 |
| 1498 | 2020-01-06 | 23,711,000 | -44,000 | 17.7797 | 133,360,000 | 2019-12-31 |
| 1499 | 2020-01-03 | 23,755,000 | -6,000 | 17.8127 | 133,360,000 | 2019-12-31 |
| 1500 | 2020-01-02 | 23,761,000 | -2,000 | 17.8172 | 133,360,000 | 2019-12-31 |
| 1501 | 2019-12-31 | 23,763,000 | 0 | 17.8187 | 133,360,000 | 2019-12-31 |
| 1502 | 2019-12-30 | 23,763,000 | 0 | 17.8187 | 133,360,000 | 2019-11-30 |
| 1503 | 2019-12-27 | 23,763,000 | 0 | 17.8187 | 133,360,000 | 2019-11-30 |
| 1504 | 2019-12-24 | 23,763,000 | 0 | 17.8187 | 133,360,000 | 2019-11-30 |
| 1505 | 2019-12-23 | 23,763,000 | -40,000 | 17.8187 | 133,360,000 | 2019-11-30 |
| 1506 | 2019-12-20 | 23,803,000 | -82,000 | 17.8487 | 133,360,000 | 2019-11-30 |
| 1507 | 2019-12-19 | 23,885,000 | -52,000 | 17.9102 | 133,360,000 | 2019-11-30 |
| 1508 | 2019-12-18 | 23,937,000 | 0 | 17.9492 | 133,360,000 | 2019-11-30 |
| 1509 | 2019-12-17 | 23,937,000 | 0 | 17.9492 | 133,360,000 | 2019-11-30 |
| 1510 | 2019-12-16 | 23,937,000 | -50,000 | 17.9492 | 133,360,000 | 2019-11-30 |
| 1511 | 2019-12-13 | 23,987,000 | 0 | 17.9867 | 133,360,000 | 2019-11-30 |
| 1512 | 2019-12-12 | 23,987,000 | -2,000 | 17.9867 | 133,360,000 | 2019-11-30 |
| 1513 | 2019-12-11 | 23,989,000 | -2,000 | 17.9882 | 133,360,000 | 2019-11-30 |
| 1514 | 2019-12-10 | 23,991,000 | -2,000 | 17.9897 | 133,360,000 | 2019-11-30 |
| 1515 | 2019-12-09 | 23,993,000 | 0 | 17.9912 | 133,360,000 | 2019-11-30 |
| 1516 | 2019-12-06 | 23,993,000 | -2,000 | 17.9912 | 133,360,000 | 2019-11-30 |
| 1517 | 2019-12-05 | 23,995,000 | -4,000 | 17.9927 | 133,360,000 | 2019-11-30 |
| 1518 | 2019-12-04 | 23,999,000 | -4,000 | 17.9957 | 133,360,000 | 2019-11-30 |
| 1519 | 2019-12-03 | 24,003,000 | -46,000 | 17.9987 | 133,360,000 | 2019-11-30 |
| 1520 | 2019-12-02 | 24,049,000 | 0 | 18.0331 | 133,360,000 | 2019-11-30 |
| 1521 | 2019-11-29 | 24,049,000 | -10,000 | 18.0331 | 133,360,000 | 2019-10-31 |
| 1522 | 2019-11-28 | 24,059,000 | -182,000 | 18.0406 | 133,360,000 | 2019-10-31 |
| 1523 | 2019-11-27 | 24,241,000 | -4,000 | 18.1771 | 133,360,000 | 2019-10-31 |
| 1524 | 2019-11-26 | 24,245,000 | -94,000 | 18.1801 | 133,360,000 | 2019-10-31 |
| 1525 | 2019-11-25 | 24,339,000 | 0 | 18.2506 | 133,360,000 | 2019-10-31 |
| 1526 | 2019-11-22 | 24,339,000 | 0 | 18.2506 | 133,360,000 | 2019-10-31 |
| 1527 | 2019-11-21 | 24,339,000 | -16,000 | 18.2506 | 133,360,000 | 2019-10-31 |
| 1528 | 2019-11-20 | 24,355,000 | 4,000 | 18.2626 | 133,360,000 | 2019-10-31 |
| 1529 | 2019-11-19 | 24,351,000 | 4,000 | 18.2596 | 133,360,000 | 2019-10-31 |
| 1530 | 2019-11-18 | 24,347,000 | -96,000 | 18.2566 | 133,360,000 | 2019-10-31 |
| 1531 | 2019-11-15 | 24,443,000 | 0 | 18.3286 | 133,360,000 | 2019-10-31 |
| 1532 | 2019-11-14 | 24,443,000 | -30,000 | 18.3286 | 133,360,000 | 2019-10-31 |
| 1533 | 2019-11-13 | 24,473,000 | 0 | 18.3511 | 133,360,000 | 2019-10-31 |
| 1534 | 2019-11-12 | 24,473,000 | -2,000 | 18.3511 | 133,360,000 | 2019-10-31 |
| 1535 | 2019-11-11 | 24,475,000 | 0 | 18.3526 | 133,360,000 | 2019-10-31 |
| 1536 | 2019-11-08 | 24,475,000 | -4,000 | 18.3526 | 133,360,000 | 2019-10-31 |
| 1537 | 2019-11-07 | 24,479,000 | 0 | 18.3556 | 133,360,000 | 2019-10-31 |
| 1538 | 2019-11-06 | 24,479,000 | 4,000 | 18.3556 | 133,360,000 | 2019-10-31 |
| 1539 | 2019-11-05 | 24,475,000 | -20,000 | 18.3526 | 133,360,000 | 2019-10-31 |
| 1540 | 2019-11-04 | 24,495,000 | 500,000 | 18.3676 | 133,360,000 | 2019-10-31 |
| 1541 | 2019-11-01 | 23,995,000 | 0 | 17.9927 | 133,360,000 | 2019-10-31 |
| 1542 | 2019-10-31 | 23,995,000 | 0 | 17.9927 | 133,360,000 | 2019-10-31 |
| 1543 | 2019-10-30 | 23,995,000 | -18,000 | 17.9927 | 133,360,000 | 2019-09-30 |
| 1544 | 2019-10-29 | 24,013,000 | 0 | 18.0061 | 133,360,000 | 2019-09-30 |
| 1545 | 2019-10-28 | 24,013,000 | -10,000 | 18.0061 | 133,360,000 | 2019-09-30 |
| 1546 | 2019-10-25 | 24,023,000 | 0 | 18.0136 | 133,360,000 | 2019-09-30 |
| 1547 | 2019-10-24 | 24,023,000 | 0 | 18.0136 | 133,360,000 | 2019-09-30 |
| 1548 | 2019-10-23 | 24,023,000 | 0 | 18.0136 | 133,360,000 | 2019-09-30 |
| 1549 | 2019-10-22 | 24,023,000 | -44,000 | 18.0136 | 133,360,000 | 2019-09-30 |
| 1550 | 2019-10-21 | 24,067,000 | 0 | 18.0466 | 133,360,000 | 2019-09-30 |
| 1551 | 2019-10-18 | 24,067,000 | -10,000 | 18.0466 | 133,360,000 | 2019-09-30 |
| 1552 | 2019-10-17 | 24,077,000 | 0 | 18.0541 | 133,360,000 | 2019-09-30 |
| 1553 | 2019-10-16 | 24,077,000 | -6,000 | 18.0541 | 133,360,000 | 2019-09-30 |
| 1554 | 2019-10-15 | 24,083,000 | 0 | 18.0586 | 133,360,000 | 2019-09-30 |
| 1555 | 2019-10-14 | 24,083,000 | 0 | 18.0586 | 133,360,000 | 2019-09-30 |
| 1556 | 2019-10-11 | 24,083,000 | -2,000 | 18.0586 | 133,360,000 | 2019-09-30 |
| 1557 | 2019-10-10 | 24,085,000 | 0 | 18.0601 | 133,360,000 | 2019-09-30 |
| 1558 | 2019-10-09 | 24,085,000 | -60,000 | 18.0601 | 133,360,000 | 2019-09-30 |
| 1559 | 2019-10-08 | 24,145,000 | 0 | 18.1051 | 133,360,000 | 2019-09-30 |
| 1560 | 2019-10-04 | 24,145,000 | 0 | 18.1051 | 133,360,000 | 2019-09-30 |
| 1561 | 2019-10-03 | 24,145,000 | 0 | 18.1051 | 133,360,000 | 2019-09-30 |
| 1562 | 2019-10-02 | 24,145,000 | -32,000 | 18.1051 | 133,360,000 | 2019-09-30 |
| 1563 | 2019-09-30 | 24,177,000 | 0 | 18.1291 | 133,360,000 | 2019-09-30 |
| 1564 | 2019-09-27 | 24,177,000 | -20,000 | 18.1291 | 133,360,000 | 2019-08-31 |
| 1565 | 2019-09-26 | 24,197,000 | 0 | 18.1441 | 133,360,000 | 2019-08-31 |
| 1566 | 2019-09-25 | 24,197,000 | -8,000 | 18.1441 | 133,360,000 | 2019-08-31 |
| 1567 | 2019-09-24 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1568 | 2019-09-23 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1569 | 2019-09-20 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1570 | 2019-09-19 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1571 | 2019-09-18 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1572 | 2019-09-17 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1573 | 2019-09-16 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1574 | 2019-09-13 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1575 | 2019-09-12 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1576 | 2019-09-11 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1577 | 2019-09-10 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1578 | 2019-09-09 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1579 | 2019-09-06 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1580 | 2019-09-05 | 24,205,000 | 0 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1581 | 2019-09-04 | 24,205,000 | -10,000 | 18.1501 | 133,360,000 | 2019-08-31 |
| 1582 | 2019-09-03 | 24,215,000 | 0 | 18.1576 | 133,360,000 | 2019-08-31 |
| 1583 | 2019-09-02 | 24,215,000 | -30,000 | 18.1576 | 133,360,000 | 2019-08-31 |
| 1584 | 2019-08-30 | 24,245,000 | 0 | 18.1801 | 133,360,000 | 2019-07-31 |
| 1585 | 2019-08-29 | 24,245,000 | 0 | 18.1801 | 133,360,000 | 2019-07-31 |
| 1586 | 2019-08-28 | 24,245,000 | 0 | 18.1801 | 133,360,000 | 2019-07-31 |
| 1587 | 2019-08-27 | 24,245,000 | 0 | 18.1801 | 133,360,000 | 2019-07-31 |
| 1588 | 2019-08-26 | 24,245,000 | 0 | 18.1801 | 133,360,000 | 2019-07-31 |
| 1589 | 2019-08-23 | 24,245,000 | -1,076,000 | 18.1801 | 133,360,000 | 2019-07-31 |
| 1590 | 2019-08-22 | 25,321,000 | 0 | 18.9870 | 133,360,000 | 2019-07-31 |
| 1591 | 2019-08-21 | 25,321,000 | -76,000 | 18.9870 | 133,360,000 | 2019-07-31 |
| 1592 | 2019-08-20 | 25,397,000 | 0 | 19.0439 | 133,360,000 | 2019-07-31 |
| 1593 | 2019-08-19 | 25,397,000 | -30,000 | 19.0439 | 133,360,000 | 2019-07-31 |
| 1594 | 2019-08-16 | 25,427,000 | 2,000 | 19.0664 | 133,360,000 | 2019-07-31 |
| 1595 | 2019-08-15 | 25,425,000 | 0 | 19.0649 | 133,360,000 | 2019-07-31 |
| 1596 | 2019-08-14 | 25,425,000 | 0 | 19.0649 | 133,360,000 | 2019-07-31 |
| 1597 | 2019-08-13 | 25,425,000 | 0 | 19.0649 | 133,360,000 | 2019-07-31 |
| 1598 | 2019-08-12 | 25,425,000 | 0 | 19.0649 | 133,360,000 | 2019-07-31 |
| 1599 | 2019-08-09 | 25,425,000 | 0 | 19.0649 | 133,360,000 | 2019-07-31 |
| 1600 | 2019-08-08 | 25,425,000 | 1,068,000 | 19.0649 | 133,360,000 | 2019-07-31 |
| 1601 | 2019-08-07 | 24,357,000 | 0 | 18.2641 | 133,360,000 | 2019-07-31 |
| 1602 | 2019-08-06 | 24,357,000 | 0 | 18.2641 | 133,360,000 | 2019-07-31 |
| 1603 | 2019-08-05 | 24,357,000 | -8,000 | 18.2641 | 133,360,000 | 2019-07-31 |
| 1604 | 2019-08-02 | 24,365,000 | 0 | 18.2701 | 133,360,000 | 2019-07-31 |
| 1605 | 2019-08-01 | 24,365,000 | 84,000 | 18.2701 | 133,360,000 | 2019-07-31 |
| 1606 | 2019-07-31 | 24,281,000 | 0 | 18.2071 | 133,360,000 | 2019-07-31 |
| 1607 | 2019-07-30 | 24,281,000 | 0 | 18.2071 | 133,360,000 | 2019-06-30 |
| 1608 | 2019-07-29 | 24,281,000 | -20,000 | 18.2071 | 133,360,000 | 2019-06-30 |
| 1609 | 2019-07-26 | 24,301,000 | 0 | 18.2221 | 133,360,000 | 2019-06-30 |
| 1610 | 2019-07-25 | 24,301,000 | 0 | 18.2221 | 133,360,000 | 2019-06-30 |
| 1611 | 2019-07-24 | 24,301,000 | -156,000 | 18.2221 | 133,360,000 | 2019-06-30 |
| 1612 | 2019-07-23 | 24,457,000 | -154,000 | 18.3391 | 133,360,000 | 2019-06-30 |
| 1613 | 2019-07-22 | 24,611,000 | -8,000 | 18.4546 | 133,360,000 | 2019-06-30 |
| 1614 | 2019-07-19 | 24,619,000 | 0 | 18.4606 | 133,360,000 | 2019-06-30 |
| 1615 | 2019-07-18 | 24,619,000 | 0 | 18.4606 | 133,360,000 | 2019-06-30 |
| 1616 | 2019-07-17 | 24,619,000 | -2,000 | 18.4606 | 133,360,000 | 2019-06-30 |
| 1617 | 2019-07-16 | 24,621,000 | -160,000 | 18.4621 | 133,360,000 | 2019-06-30 |
| 1618 | 2019-07-15 | 24,781,000 | 0 | 18.5820 | 133,360,000 | 2019-06-30 |
| 1619 | 2019-07-12 | 24,781,000 | -240,000 | 18.5820 | 133,360,000 | 2019-06-30 |
| 1620 | 2019-07-11 | 25,021,000 | 0 | 18.7620 | 133,360,000 | 2019-06-30 |
| 1621 | 2019-07-10 | 25,021,000 | -52,000 | 18.7620 | 133,360,000 | 2019-06-30 |
| 1622 | 2019-07-09 | 25,073,000 | -2,000 | 18.8010 | 133,360,000 | 2019-06-30 |
| 1623 | 2019-07-08 | 25,075,000 | -6,000 | 18.8025 | 133,360,000 | 2019-06-30 |
| 1624 | 2019-07-05 | 25,081,000 | 0 | 18.8070 | 133,360,000 | 2019-06-30 |
| 1625 | 2019-07-04 | 25,081,000 | -144,000 | 18.8070 | 133,360,000 | 2019-06-30 |
| 1626 | 2019-07-03 | 25,225,000 | -188,000 | 18.9150 | 133,360,000 | 2019-06-30 |
| 1627 | 2019-07-02 | 25,413,000 | -18,000 | 19.0559 | 133,360,000 | 2019-06-30 |
| 1628 | 2019-06-28 | 25,431,000 | 2,000 | 19.0694 | 133,360,000 | 2019-05-31 |
| 1629 | 2019-06-27 | 25,429,000 | 0 | 19.0679 | 133,360,000 | 2019-05-31 |
| 1630 | 2019-06-26 | 25,429,000 | 0 | 19.0679 | 133,360,000 | 2019-05-31 |
| 1631 | 2019-06-25 | 25,429,000 | -6,000 | 19.0679 | 133,360,000 | 2019-05-31 |
| 1632 | 2019-06-24 | 25,435,000 | 30,000 | 19.0724 | 133,360,000 | 2019-05-31 |
| 1633 | 2019-06-21 | 25,405,000 | -256,000 | 19.0499 | 133,360,000 | 2019-05-31 |
| 1634 | 2019-06-20 | 25,661,000 | -6,000 | 19.2419 | 133,360,000 | 2019-05-31 |
| 1635 | 2019-06-19 | 25,667,000 | -20,000 | 19.2464 | 133,360,000 | 2019-05-31 |
| 1636 | 2019-06-18 | 25,687,000 | -28,000 | 19.2614 | 133,360,000 | 2019-05-31 |
| 1637 | 2019-06-17 | 25,715,000 | 0 | 19.2824 | 133,360,000 | 2019-05-31 |
| 1638 | 2019-06-14 | 25,715,000 | 0 | 19.2824 | 133,360,000 | 2019-05-31 |
| 1639 | 2019-06-13 | 25,715,000 | 0 | 19.2824 | 133,360,000 | 2019-05-31 |
| 1640 | 2019-06-12 | 25,715,000 | -82,000 | 19.2824 | 133,360,000 | 2019-05-31 |
| 1641 | 2019-06-11 | 25,797,000 | -110,000 | 19.3439 | 133,360,000 | 2019-05-31 |
| 1642 | 2019-06-10 | 25,907,000 | 0 | 19.4264 | 133,360,000 | 2019-05-31 |
| 1643 | 2019-06-06 | 25,907,000 | -22,000 | 19.4264 | 133,360,000 | 2019-05-31 |
| 1644 | 2019-06-05 | 25,929,000 | -2,000 | 19.4429 | 133,360,000 | 2019-05-31 |
| 1645 | 2019-06-04 | 25,931,000 | 0 | 19.4444 | 133,360,000 | 2019-05-31 |
| 1646 | 2019-06-03 | 25,931,000 | -2,000 | 19.4444 | 133,360,000 | 2019-05-31 |
| 1647 | 2019-05-31 | 25,933,000 | -4,000 | 19.4459 | 133,360,000 | 2019-05-31 |
| 1648 | 2019-05-30 | 25,937,000 | -8,000 | 19.4489 | 133,360,000 | 2019-04-30 |
| 1649 | 2019-05-29 | 25,945,000 | -20,000 | 19.4549 | 133,360,000 | 2019-04-30 |
| 1650 | 2019-05-28 | 25,965,000 | -400,000 | 19.4699 | 133,360,000 | 2019-04-30 |
| 1651 | 2019-05-27 | 26,365,000 | 4,000 | 19.7698 | 133,360,000 | 2019-04-30 |
| 1652 | 2019-05-24 | 26,361,000 | 2,000 | 19.7668 | 133,360,000 | 2019-04-30 |
| 1653 | 2019-05-23 | 26,359,000 | -2,000 | 19.7653 | 133,360,000 | 2019-04-30 |
| 1654 | 2019-05-22 | 26,361,000 | -208,000 | 19.7668 | 133,360,000 | 2019-04-30 |
| 1655 | 2019-05-21 | 26,569,000 | -48,000 | 19.9228 | 133,360,000 | 2019-04-30 |
| 1656 | 2019-05-20 | 26,617,000 | -22,000 | 19.9588 | 133,360,000 | 2019-04-30 |
| 1657 | 2019-05-17 | 26,639,000 | -10,000 | 19.9753 | 133,360,000 | 2019-04-30 |
| 1658 | 2019-05-16 | 26,649,000 | 96,000 | 19.9828 | 133,360,000 | 2019-04-30 |
| 1659 | 2019-05-15 | 26,553,000 | 72,000 | 19.9108 | 133,360,000 | 2019-04-30 |
| 1660 | 2019-05-14 | 26,481,000 | -50,000 | 19.8568 | 133,360,000 | 2019-04-30 |
| 1661 | 2019-05-10 | 26,531,000 | -76,000 | 19.8943 | 133,360,000 | 2019-04-30 |
| 1662 | 2019-05-09 | 26,607,000 | 2,000 | 19.9513 | 133,360,000 | 2019-04-30 |
| 1663 | 2019-05-08 | 26,605,000 | 4,000 | 19.9498 | 133,360,000 | 2019-04-30 |
| 1664 | 2019-05-07 | 26,601,000 | -28,000 | 19.9468 | 133,360,000 | 2019-04-30 |
| 1665 | 2019-05-06 | 26,629,000 | -2,000 | 19.9678 | 133,360,000 | 2019-04-30 |
| 1666 | 2019-05-03 | 26,631,000 | -54,000 | 19.9693 | 133,360,000 | 2019-04-30 |
| 1667 | 2019-05-02 | 26,685,000 | -56,000 | 20.0097 | 133,360,000 | 2019-04-30 |
| 1668 | 2019-04-30 | 26,741,000 | 16,000 | 20.0517 | 133,360,000 | 2019-04-30 |
| 1669 | 2019-04-29 | 26,725,000 | 56,000 | 20.0397 | 133,360,000 | 2019-03-31 |
| 1670 | 2019-04-26 | 26,669,000 | 74,000 | 19.9978 | 133,360,000 | 2019-03-31 |
| 1671 | 2019-04-25 | 26,595,000 | 68,000 | 19.9423 | 133,360,000 | 2019-03-31 |
| 1672 | 2019-04-24 | 26,527,000 | 20,000 | 19.8913 | 133,360,000 | 2019-03-31 |
| 1673 | 2019-04-23 | 26,507,000 | 72,000 | 19.8763 | 133,360,000 | 2019-03-31 |
| 1674 | 2019-04-18 | 26,435,000 | 2,000 | 19.8223 | 133,360,000 | 2019-03-31 |
| 1675 | 2019-04-17 | 26,433,000 | -18,000 | 19.8208 | 133,360,000 | 2019-03-31 |
| 1676 | 2019-04-16 | 26,451,000 | -30,000 | 19.8343 | 133,360,000 | 2019-03-31 |
| 1677 | 2019-04-15 | 26,481,000 | -32,000 | 19.8568 | 133,360,000 | 2019-03-31 |
| 1678 | 2019-04-12 | 26,513,000 | -2,000 | 19.8808 | 133,360,000 | 2019-03-31 |
| 1679 | 2019-04-11 | 26,515,000 | -72,000 | 19.8823 | 133,360,000 | 2019-03-31 |
| 1680 | 2019-04-10 | 26,587,000 | -18,000 | 19.9363 | 133,360,000 | 2019-03-31 |
| 1681 | 2019-04-09 | 26,605,000 | -116,000 | 19.9498 | 133,360,000 | 2019-03-31 |
| 1682 | 2019-04-08 | 26,721,000 | 2,000 | 20.0367 | 133,360,000 | 2019-03-31 |
| 1683 | 2019-04-04 | 26,719,000 | -174,000 | 20.0352 | 133,360,000 | 2019-03-31 |
| 1684 | 2019-04-03 | 26,893,000 | 0 | 20.1657 | 133,360,000 | 2019-03-31 |
| 1685 | 2019-04-02 | 26,893,000 | -4,000 | 20.1657 | 133,360,000 | 2019-03-31 |
| 1686 | 2019-04-01 | 26,897,000 | -68,000 | 20.1687 | 133,360,000 | 2019-03-31 |
| 1687 | 2019-03-29 | 26,965,000 | -86,000 | 20.2197 | 133,360,000 | 2019-02-28 |
| 1688 | 2019-03-28 | 27,051,000 | 4,000 | 20.2842 | 133,360,000 | 2019-02-28 |
| 1689 | 2019-03-27 | 27,047,000 | 0 | 20.2812 | 133,360,000 | 2019-02-28 |
| 1690 | 2019-03-26 | 27,047,000 | -2,000 | 20.2812 | 133,360,000 | 2019-02-28 |
| 1691 | 2019-03-25 | 27,049,000 | 2,000 | 20.2827 | 133,360,000 | 2019-02-28 |
| 1692 | 2019-03-22 | 27,047,000 | -26,000 | 20.2812 | 133,360,000 | 2019-02-28 |
| 1693 | 2019-03-21 | 27,073,000 | 4,000 | 20.3007 | 133,360,000 | 2019-02-28 |
| 1694 | 2019-03-20 | 27,069,000 | -284,000 | 20.2977 | 133,360,000 | 2019-02-28 |
| 1695 | 2019-03-19 | 27,353,000 | -16,000 | 20.5106 | 133,360,000 | 2019-02-28 |
| 1696 | 2019-03-18 | 27,369,000 | -22,000 | 20.5226 | 133,360,000 | 2019-02-28 |
| 1697 | 2019-03-15 | 27,391,000 | 2,000 | 20.5391 | 133,360,000 | 2019-02-28 |
| 1698 | 2019-03-14 | 27,389,000 | -10,000 | 20.5376 | 133,360,000 | 2019-02-28 |
| 1699 | 2019-03-13 | 27,399,000 | 0 | 20.5451 | 133,360,000 | 2019-02-28 |
| 1700 | 2019-03-12 | 27,399,000 | -6,000 | 20.5451 | 133,360,000 | 2019-02-28 |
| 1701 | 2019-03-11 | 27,405,000 | 0 | 20.5496 | 133,360,000 | 2019-02-28 |
| 1702 | 2019-03-08 | 27,405,000 | 60,000 | 20.5496 | 133,360,000 | 2019-02-28 |
| 1703 | 2019-03-07 | 27,345,000 | -94,000 | 20.5046 | 133,360,000 | 2019-02-28 |
| 1704 | 2019-03-06 | 27,439,000 | 2,000 | 20.5751 | 133,360,000 | 2019-02-28 |
| 1705 | 2019-03-05 | 27,437,000 | 10,000 | 20.5736 | 133,360,000 | 2019-02-28 |
| 1706 | 2019-03-04 | 27,427,000 | 0 | 20.5661 | 133,360,000 | 2019-02-28 |
| 1707 | 2019-03-01 | 27,427,000 | 0 | 20.5661 | 133,360,000 | 2019-02-28 |
| 1708 | 2019-02-28 | 27,427,000 | -126,000 | 20.5661 | 133,360,000 | 2019-02-28 |
| 1709 | 2019-02-27 | 27,553,000 | 34,000 | 20.6606 | 133,360,000 | 2019-01-31 |
| 1710 | 2019-02-26 | 27,519,000 | -2,000 | 20.6351 | 133,360,000 | 2019-01-31 |
| 1711 | 2019-02-25 | 27,521,000 | -8,000 | 20.6366 | 133,360,000 | 2019-01-31 |
| 1712 | 2019-02-22 | 27,529,000 | 0 | 20.6426 | 133,360,000 | 2019-01-31 |
| 1713 | 2019-02-21 | 27,529,000 | 8,000 | 20.6426 | 133,360,000 | 2019-01-31 |
| 1714 | 2019-02-20 | 27,521,000 | 20,000 | 20.6366 | 133,360,000 | 2019-01-31 |
| 1715 | 2019-02-19 | 27,501,000 | -30,000 | 20.6216 | 133,360,000 | 2019-01-31 |
| 1716 | 2019-02-18 | 27,531,000 | 90,000 | 20.6441 | 133,360,000 | 2019-01-31 |
| 1717 | 2019-02-15 | 27,441,000 | -104,000 | 20.5766 | 133,360,000 | 2019-01-31 |
| 1718 | 2019-02-14 | 27,545,000 | 24,000 | 20.6546 | 133,360,000 | 2019-01-31 |
| 1719 | 2019-02-13 | 27,521,000 | 2,000 | 20.6366 | 133,360,000 | 2019-01-31 |
| 1720 | 2019-02-12 | 27,519,000 | -2,000 | 20.6351 | 133,360,000 | 2019-01-31 |
| 1721 | 2019-02-11 | 27,521,000 | -36,000 | 20.6366 | 133,360,000 | 2019-01-31 |
| 1722 | 2019-02-08 | 27,557,000 | -76,000 | 20.6636 | 133,360,000 | 2019-01-31 |
| 1723 | 2019-02-04 | 27,633,000 | 0 | 20.7206 | 133,360,000 | 2019-01-31 |
| 1724 | 2019-02-01 | 27,633,000 | 10,000 | 20.7206 | 133,360,000 | 2019-01-31 |
| 1725 | 2019-01-31 | 27,623,000 | -4,000 | 20.7131 | 133,360,000 | 2019-01-31 |
| 1726 | 2019-01-30 | 27,627,000 | -8,000 | 20.7161 | 133,360,000 | 2018-12-31 |
| 1727 | 2019-01-29 | 27,635,000 | 94,000 | 20.7221 | 133,360,000 | 2018-12-31 |
| 1728 | 2019-01-28 | 27,541,000 | -48,000 | 20.6516 | 133,360,000 | 2018-12-31 |
| 1729 | 2019-01-25 | 27,589,000 | -56,000 | 20.6876 | 133,360,000 | 2018-12-31 |
| 1730 | 2019-01-24 | 27,645,000 | 0 | 20.7296 | 133,360,000 | 2018-12-31 |
| 1731 | 2019-01-23 | 27,645,000 | -72,000 | 20.7296 | 133,360,000 | 2018-12-31 |
| 1732 | 2019-01-22 | 27,717,000 | -56,000 | 20.7836 | 133,360,000 | 2018-12-31 |
| 1733 | 2019-01-21 | 27,773,000 | -32,000 | 20.8256 | 133,360,000 | 2018-12-31 |
| 1734 | 2019-01-18 | 27,805,000 | -240,000 | 20.8496 | 133,360,000 | 2018-12-31 |
| 1735 | 2019-01-17 | 28,045,000 | -14,000 | 21.0295 | 133,360,000 | 2018-12-31 |
| 1736 | 2019-01-16 | 28,059,000 | 2,000 | 21.0400 | 133,360,000 | 2018-12-31 |
| 1737 | 2019-01-15 | 28,057,000 | 26,000 | 21.0385 | 133,360,000 | 2018-12-31 |
| 1738 | 2019-01-14 | 28,031,000 | 0 | 21.0190 | 133,360,000 | 2018-12-31 |
| 1739 | 2019-01-11 | 28,031,000 | 2,000 | 21.0190 | 133,360,000 | 2018-12-31 |
| 1740 | 2019-01-10 | 28,029,000 | 6,000 | 21.0175 | 133,360,000 | 2018-12-31 |
| 1741 | 2019-01-09 | 28,023,000 | 2,000 | 21.0130 | 133,360,000 | 2018-12-31 |
| 1742 | 2019-01-08 | 28,021,000 | 30,000 | 21.0115 | 133,360,000 | 2018-12-31 |
| 1743 | 2019-01-07 | 27,991,000 | -2,000 | 20.9891 | 133,360,000 | 2018-12-31 |
| 1744 | 2019-01-04 | 27,993,000 | -28,000 | 20.9906 | 133,360,000 | 2018-12-31 |
| 1745 | 2019-01-03 | 28,021,000 | 54,000 | 21.0115 | 133,360,000 | 2018-12-31 |
| 1746 | 2019-01-02 | 27,967,000 | -26,000 | 20.9711 | 133,360,000 | 2018-12-31 |
| 1747 | 2018-12-31 | 27,993,000 | 0 | 20.9906 | 133,360,000 | 2018-12-31 |
| 1748 | 2018-12-28 | 27,993,000 | 66,000 | 20.9906 | 133,360,000 | 2018-11-30 |
| 1749 | 2018-12-27 | 27,927,000 | -2,000 | 20.9411 | 133,360,000 | 2018-11-30 |
| 1750 | 2018-12-24 | 27,929,000 | 0 | 20.9426 | 133,360,000 | 2018-11-30 |
| 1751 | 2018-12-21 | 27,929,000 | 56,000 | 20.9426 | 133,360,000 | 2018-11-30 |
| 1752 | 2018-12-20 | 27,873,000 | 0 | 20.9006 | 133,360,000 | 2018-11-30 |
| 1753 | 2018-12-19 | 27,873,000 | 0 | 20.9006 | 133,360,000 | 2018-11-30 |
| 1754 | 2018-12-18 | 27,873,000 | 0 | 20.9006 | 133,360,000 | 2018-11-30 |
| 1755 | 2018-12-17 | 27,873,000 | -48,000 | 20.9006 | 133,360,000 | 2018-11-30 |
| 1756 | 2018-12-14 | 27,921,000 | -30,000 | 20.9366 | 133,360,000 | 2018-11-30 |
| 1757 | 2018-12-13 | 27,951,000 | 2,000 | 20.9591 | 133,360,000 | 2018-11-30 |
| 1758 | 2018-12-12 | 27,949,000 | -14,000 | 20.9576 | 133,360,000 | 2018-11-30 |
| 1759 | 2018-12-11 | 27,963,000 | -24,000 | 20.9681 | 133,360,000 | 2018-11-30 |
| 1760 | 2018-12-10 | 27,987,000 | -18,000 | 20.9861 | 133,360,000 | 2018-11-30 |
| 1761 | 2018-12-07 | 28,005,000 | -64,000 | 20.9996 | 133,360,000 | 2018-11-30 |
| 1762 | 2018-12-06 | 28,069,000 | 0 | 21.0475 | 133,360,000 | 2018-11-30 |
| 1763 | 2018-12-05 | 28,069,000 | -100,000 | 21.0475 | 133,360,000 | 2018-11-30 |
| 1764 | 2018-12-04 | 28,169,000 | -174,000 | 21.1225 | 133,360,000 | 2018-11-30 |
| 1765 | 2018-12-03 | 28,343,000 | -26,000 | 21.2530 | 133,360,000 | 2018-11-30 |
| 1766 | 2018-11-30 | 28,369,000 | 0 | 21.2725 | 133,360,000 | 2018-11-30 |
| 1767 | 2018-11-29 | 28,369,000 | -34,000 | 21.2725 | 133,360,000 | 2018-10-31 |
| 1768 | 2018-11-28 | 28,403,000 | 0 | 21.2980 | 133,360,000 | 2018-10-31 |
| 1769 | 2018-11-27 | 28,403,000 | 0 | 21.2980 | 133,360,000 | 2018-10-31 |
| 1770 | 2018-11-26 | 28,403,000 | 0 | 21.2980 | 133,360,000 | 2018-10-31 |
| 1771 | 2018-11-23 | 28,403,000 | 2,000 | 21.2980 | 133,360,000 | 2018-10-31 |
| 1772 | 2018-11-22 | 28,401,000 | 20,000 | 21.2965 | 133,360,000 | 2018-10-31 |
| 1773 | 2018-11-21 | 28,381,000 | 40,000 | 21.2815 | 133,360,000 | 2018-10-31 |
| 1774 | 2018-11-20 | 28,341,000 | 20,000 | 21.2515 | 133,360,000 | 2018-10-31 |
| 1775 | 2018-11-19 | 28,321,000 | 0 | 21.2365 | 133,360,000 | 2018-10-31 |
| 1776 | 2018-11-16 | 28,321,000 | -20,000 | 21.2365 | 133,360,000 | 2018-10-31 |
| 1777 | 2018-11-15 | 28,341,000 | -20,000 | 21.2515 | 133,360,000 | 2018-10-31 |
| 1778 | 2018-11-14 | 28,361,000 | -86,000 | 21.2665 | 133,360,000 | 2018-10-31 |
| 1779 | 2018-11-13 | 28,447,000 | -80,000 | 21.3310 | 133,360,000 | 2018-10-31 |
| 1780 | 2018-11-12 | 28,527,000 | 0 | 21.3910 | 133,360,000 | 2018-10-31 |
| 1781 | 2018-11-09 | 28,527,000 | -10,000 | 21.3910 | 133,360,000 | 2018-10-31 |
| 1782 | 2018-11-08 | 28,537,000 | -20,000 | 21.3985 | 133,360,000 | 2018-10-31 |
| 1783 | 2018-11-07 | 28,557,000 | 0 | 21.4135 | 133,360,000 | 2018-10-31 |
| 1784 | 2018-11-06 | 28,557,000 | 2,000 | 21.4135 | 133,360,000 | 2018-10-31 |
| 1785 | 2018-11-05 | 28,555,000 | -94,000 | 21.4120 | 133,360,000 | 2018-10-31 |
| 1786 | 2018-11-02 | 28,649,000 | 0 | 21.4825 | 133,360,000 | 2018-10-31 |
| 1787 | 2018-11-01 | 28,649,000 | 50,000 | 21.4825 | 133,360,000 | 2018-10-31 |
| 1788 | 2018-10-31 | 28,599,000 | 0 | 21.4450 | 133,360,000 | 2018-10-31 |
| 1789 | 2018-10-30 | 28,599,000 | 0 | 21.4450 | 133,360,000 | 2018-09-30 |
| 1790 | 2018-10-29 | 28,599,000 | 0 | 21.4450 | 133,360,000 | 2018-09-30 |
| 1791 | 2018-10-26 | 28,599,000 | 0 | 21.4450 | 133,360,000 | 2018-09-30 |
| 1792 | 2018-10-25 | 28,599,000 | 0 | 21.4450 | 133,360,000 | 2018-09-30 |
| 1793 | 2018-10-24 | 28,599,000 | 2,000 | 21.4450 | 133,360,000 | 2018-09-30 |
| 1794 | 2018-10-23 | 28,597,000 | -8,000 | 21.4435 | 133,360,000 | 2018-09-30 |
| 1795 | 2018-10-22 | 28,605,000 | 0 | 21.4495 | 133,360,000 | 2018-09-30 |
| 1796 | 2018-10-19 | 28,605,000 | 0 | 21.4495 | 133,360,000 | 2018-09-30 |
| 1797 | 2018-10-18 | 28,605,000 | 0 | 21.4495 | 133,360,000 | 2018-09-30 |
| 1798 | 2018-10-16 | 28,605,000 | 20,000 | 21.4495 | 133,360,000 | 2018-09-30 |
| 1799 | 2018-10-15 | 28,585,000 | 54,000 | 21.4345 | 133,360,000 | 2018-09-30 |
| 1800 | 2018-10-12 | 28,531,000 | 0 | 21.3940 | 133,360,000 | 2018-09-30 |
| 1801 | 2018-10-11 | 28,531,000 | -6,000 | 21.3940 | 133,360,000 | 2018-09-30 |
| 1802 | 2018-10-10 | 28,537,000 | -4,000 | 21.3985 | 133,360,000 | 2018-09-30 |
| 1803 | 2018-10-09 | 28,541,000 | -20,000 | 21.4015 | 133,360,000 | 2018-09-30 |
| 1804 | 2018-10-08 | 28,561,000 | 0 | 21.4165 | 133,360,000 | 2018-09-30 |
| 1805 | 2018-10-05 | 28,561,000 | 0 | 21.4165 | 133,360,000 | 2018-09-30 |
| 1806 | 2018-10-04 | 28,561,000 | 2,000 | 21.4165 | 133,360,000 | 2018-09-30 |
| 1807 | 2018-10-03 | 28,559,000 | 2,000 | 21.4150 | 133,360,000 | 2018-09-30 |
| 1808 | 2018-10-02 | 28,557,000 | 0 | 21.4135 | 133,360,000 | 2018-09-30 |
| 1809 | 2018-09-28 | 28,557,000 | 140,000 | 21.4135 | 133,360,000 | 2018-08-31 |
| 1810 | 2018-09-27 | 28,417,000 | -20,000 | 21.3085 | 133,360,000 | 2018-08-31 |
| 1811 | 2018-09-26 | 28,437,000 | -206,000 | 21.3235 | 133,360,000 | 2018-08-31 |
| 1812 | 2018-09-24 | 28,643,000 | 0 | 21.4780 | 133,360,000 | 2018-08-31 |
| 1813 | 2018-09-21 | 28,643,000 | -36,000 | 21.4780 | 133,360,000 | 2018-08-31 |
| 1814 | 2018-09-20 | 28,679,000 | -220,000 | 21.5049 | 133,360,000 | 2018-08-31 |
| 1815 | 2018-09-19 | 28,899,000 | -2,000 | 21.6699 | 133,360,000 | 2018-08-31 |
| 1816 | 2018-09-18 | 28,901,000 | 54,000 | 21.6714 | 133,360,000 | 2018-08-31 |
| 1817 | 2018-09-17 | 28,847,000 | -80,000 | 21.6309 | 133,360,000 | 2018-08-31 |
| 1818 | 2018-09-14 | 28,927,000 | 0 | 21.6909 | 133,360,000 | 2018-08-31 |
| 1819 | 2018-09-13 | 28,927,000 | 20,000 | 21.6909 | 133,360,000 | 2018-08-31 |
| 1820 | 2018-09-12 | 28,907,000 | 0 | 21.6759 | 133,360,000 | 2018-08-31 |
| 1821 | 2018-09-11 | 28,907,000 | 0 | 21.6759 | 133,360,000 | 2018-08-31 |
| 1822 | 2018-09-10 | 28,907,000 | -14,000 | 21.6759 | 133,360,000 | 2018-08-31 |
| 1823 | 2018-09-07 | 28,921,000 | 0 | 21.6864 | 133,360,000 | 2018-08-31 |
| 1824 | 2018-09-06 | 28,921,000 | 0 | 21.6864 | 133,360,000 | 2018-08-31 |
| 1825 | 2018-09-05 | 28,921,000 | -70,000 | 21.6864 | 133,360,000 | 2018-08-31 |
| 1826 | 2018-09-04 | 28,991,000 | -24,000 | 21.7389 | 133,360,000 | 2018-08-31 |
| 1827 | 2018-09-03 | 29,015,000 | 0 | 21.7569 | 133,360,000 | 2018-08-31 |
| 1828 | 2018-08-31 | 29,015,000 | 0 | 21.7569 | 133,360,000 | 2018-08-31 |
| 1829 | 2018-08-30 | 29,015,000 | 0 | 21.7569 | 133,360,000 | 2018-07-31 |
| 1830 | 2018-08-29 | 29,015,000 | -10,000 | 21.7569 | 133,360,000 | 2018-07-31 |
| 1831 | 2018-08-28 | 29,025,000 | -14,000 | 21.7644 | 133,360,000 | 2018-07-31 |
| 1832 | 2018-08-27 | 29,039,000 | 0 | 21.7749 | 133,360,000 | 2018-07-31 |
| 1833 | 2018-08-24 | 29,039,000 | 48,000 | 21.7749 | 133,360,000 | 2018-07-31 |
| 1834 | 2018-08-23 | 28,991,000 | 0 | 21.7389 | 133,360,000 | 2018-07-31 |
| 1835 | 2018-08-22 | 28,991,000 | 50,000 | 21.7389 | 133,360,000 | 2018-07-31 |
| 1836 | 2018-08-21 | 28,941,000 | 0 | 21.7014 | 133,360,000 | 2018-07-31 |
| 1837 | 2018-08-20 | 28,941,000 | 0 | 21.7014 | 133,360,000 | 2018-07-31 |
| 1838 | 2018-08-17 | 28,941,000 | 0 | 21.7014 | 133,360,000 | 2018-07-31 |
| 1839 | 2018-08-16 | 28,941,000 | 0 | 21.7014 | 133,360,000 | 2018-07-31 |
| 1840 | 2018-08-15 | 28,941,000 | -60,000 | 21.7014 | 133,360,000 | 2018-07-31 |
| 1841 | 2018-08-14 | 29,001,000 | -2,000 | 21.7464 | 133,360,000 | 2018-07-31 |
| 1842 | 2018-08-13 | 29,003,000 | -302,000 | 21.7479 | 133,360,000 | 2018-07-31 |
| 1843 | 2018-08-10 | 29,305,000 | -20,000 | 21.9744 | 133,360,000 | 2018-07-31 |
| 1844 | 2018-08-09 | 29,325,000 | 0 | 21.9894 | 133,360,000 | 2018-07-31 |
| 1845 | 2018-08-08 | 29,325,000 | -50,000 | 21.9894 | 133,360,000 | 2018-07-31 |
| 1846 | 2018-08-07 | 29,375,000 | 114,000 | 22.0268 | 133,360,000 | 2018-07-31 |
| 1847 | 2018-08-06 | 29,261,000 | -726,000 | 21.9414 | 133,360,000 | 2018-07-31 |
| 1848 | 2018-08-03 | 29,987,000 | -332,000 | 22.4858 | 133,360,000 | 2018-07-31 |
| 1849 | 2018-08-02 | 30,319,000 | -356,000 | 22.7347 | 133,360,000 | 2018-07-31 |
| 1850 | 2018-08-01 | 30,675,000 | -80,000 | 23.0016 | 133,360,000 | 2018-07-31 |
| 1851 | 2018-07-31 | 30,755,000 | 0 | 23.0616 | 133,360,000 | 2018-07-31 |
| 1852 | 2018-07-30 | 30,755,000 | -8,000 | 23.0616 | 133,360,000 | 2018-06-30 |
| 1853 | 2018-07-27 | 30,763,000 | -10,000 | 23.0676 | 133,360,000 | 2018-06-30 |
| 1854 | 2018-07-26 | 30,773,000 | -80,000 | 23.0751 | 133,360,000 | 2018-06-30 |
| 1855 | 2018-07-25 | 30,853,000 | -80,000 | 23.1351 | 133,360,000 | 2018-06-30 |
| 1856 | 2018-07-24 | 30,933,000 | -48,000 | 23.1951 | 133,360,000 | 2018-06-30 |
| 1857 | 2018-07-23 | 30,981,000 | 0 | 23.2311 | 133,360,000 | 2018-06-30 |
| 1858 | 2018-07-20 | 30,981,000 | 26,000 | 23.2311 | 133,360,000 | 2018-06-30 |
| 1859 | 2018-07-19 | 30,955,000 | -90,000 | 23.2116 | 133,360,000 | 2018-06-30 |
| 1860 | 2018-07-18 | 31,045,000 | -66,000 | 23.2791 | 133,360,000 | 2018-06-30 |
| 1861 | 2018-07-17 | 31,111,000 | -50,000 | 23.3286 | 133,360,000 | 2018-06-30 |
| 1862 | 2018-07-16 | 31,161,000 | 94,000 | 23.3661 | 133,360,000 | 2018-06-30 |
| 1863 | 2018-07-13 | 31,067,000 | 16,000 | 23.2956 | 133,360,000 | 2018-06-30 |
| 1864 | 2018-07-12 | 31,051,000 | -56,000 | 23.2836 | 133,360,000 | 2018-06-30 |
| 1865 | 2018-07-11 | 31,107,000 | 0 | 23.3256 | 133,360,000 | 2018-06-30 |
| 1866 | 2018-07-10 | 31,107,000 | 0 | 23.3256 | 133,360,000 | 2018-06-30 |
| 1867 | 2018-07-09 | 31,107,000 | 188,000 | 23.3256 | 133,360,000 | 2018-06-30 |
| 1868 | 2018-07-06 | 30,919,000 | -32,000 | 23.1846 | 133,360,000 | 2018-06-30 |
| 1869 | 2018-07-05 | 30,951,000 | -46,000 | 23.2086 | 133,360,000 | 2018-06-30 |
| 1870 | 2018-07-04 | 30,997,000 | 0 | 23.2431 | 133,360,000 | 2018-06-30 |
| 1871 | 2018-07-03 | 30,997,000 | -932,000 | 23.2431 | 133,360,000 | 2018-06-30 |
| 1872 | 2018-06-29 | 31,929,000 | 268,000 | 23.9420 | 133,360,000 | 2018-05-31 |
| 1873 | 2018-06-28 | 31,661,000 | 68,000 | 23.7410 | 133,360,000 | 2018-05-31 |
| 1874 | 2018-06-27 | 31,593,000 | -30,000 | 23.6900 | 133,360,000 | 2018-05-31 |
| 1875 | 2018-06-26 | 31,623,000 | 0 | 23.7125 | 133,360,000 | 2018-05-31 |
| 1876 | 2018-06-25 | 31,623,000 | -48,000 | 23.7125 | 133,360,000 | 2018-05-31 |
| 1877 | 2018-06-22 | 31,671,000 | -124,000 | 23.7485 | 133,360,000 | 2018-05-31 |
| 1878 | 2018-06-21 | 31,795,000 | 80,000 | 23.8415 | 133,360,000 | 2018-05-31 |
| 1879 | 2018-06-20 | 31,715,000 | 100,000 | 23.7815 | 133,360,000 | 2018-05-31 |
| 1880 | 2018-06-19 | 31,615,000 | 112,000 | 23.7065 | 133,360,000 | 2018-05-31 |
| 1881 | 2018-06-15 | 31,503,000 | -530,000 | 23.6225 | 133,360,000 | 2018-05-31 |
| 1882 | 2018-06-14 | 32,033,000 | -28,000 | 24.0199 | 133,360,000 | 2018-05-31 |
| 1883 | 2018-06-13 | 32,061,000 | -150,000 | 24.0409 | 133,360,000 | 2018-05-31 |
| 1884 | 2018-06-12 | 32,211,000 | 0 | 24.1534 | 133,360,000 | 2018-05-31 |
| 1885 | 2018-06-11 | 32,211,000 | 20,000 | 24.1534 | 133,360,000 | 2018-05-31 |
| 1886 | 2018-06-08 | 32,191,000 | -88,000 | 24.1384 | 133,360,000 | 2018-05-31 |
| 1887 | 2018-06-07 | 32,279,000 | 0 | 24.2044 | 133,360,000 | 2018-05-31 |
| 1888 | 2018-06-06 | 32,279,000 | -62,000 | 24.2044 | 133,360,000 | 2018-05-31 |
| 1889 | 2018-06-05 | 32,341,000 | 0 | 24.2509 | 133,360,000 | 2018-05-31 |
| 1890 | 2018-06-04 | 32,341,000 | -30,000 | 24.2509 | 133,360,000 | 2018-05-31 |
| 1891 | 2018-06-01 | 32,371,000 | -18,000 | 24.2734 | 133,360,000 | 2018-05-31 |
| 1892 | 2018-05-31 | 32,389,000 | 0 | 24.2869 | 133,360,000 | 2018-05-31 |
| 1893 | 2018-05-30 | 32,389,000 | 0 | 24.2869 | 133,360,000 | 2018-04-30 |
| 1894 | 2018-05-29 | 32,389,000 | 0 | 24.2869 | 133,360,000 | 2018-04-30 |
| 1895 | 2018-05-28 | 32,389,000 | 0 | 24.2869 | 133,360,000 | 2018-04-30 |
| 1896 | 2018-05-25 | 32,389,000 | 4,000 | 24.2869 | 133,360,000 | 2018-04-30 |
| 1897 | 2018-05-24 | 32,385,000 | -32,000 | 24.2839 | 133,360,000 | 2018-04-30 |
| 1898 | 2018-05-23 | 32,417,000 | 0 | 24.3079 | 133,360,000 | 2018-04-30 |
| 1899 | 2018-05-21 | 32,417,000 | 0 | 24.3079 | 133,360,000 | 2018-04-30 |
| 1900 | 2018-05-18 | 32,417,000 | -52,000 | 24.3079 | 133,360,000 | 2018-04-30 |
| 1901 | 2018-05-17 | 32,469,000 | -30,000 | 24.3469 | 133,360,000 | 2018-04-30 |
| 1902 | 2018-05-16 | 32,499,000 | 4,000 | 24.3694 | 133,360,000 | 2018-04-30 |
| 1903 | 2018-05-15 | 32,495,000 | 0 | 24.3664 | 133,360,000 | 2018-04-30 |
| 1904 | 2018-05-14 | 32,495,000 | 0 | 24.3664 | 133,360,000 | 2018-04-30 |
| 1905 | 2018-05-11 | 32,495,000 | 24,000 | 24.3664 | 133,360,000 | 2018-04-30 |
| 1906 | 2018-05-10 | 32,471,000 | 0 | 24.3484 | 133,360,000 | 2018-04-30 |
| 1907 | 2018-05-09 | 32,471,000 | 36,000 | 24.3484 | 133,360,000 | 2018-04-30 |
| 1908 | 2018-05-08 | 32,435,000 | 8,000 | 24.3214 | 133,360,000 | 2018-04-30 |
| 1909 | 2018-05-07 | 32,427,000 | -118,000 | 24.3154 | 133,360,000 | 2018-04-30 |
| 1910 | 2018-05-04 | 32,545,000 | -14,000 | 24.4039 | 133,360,000 | 2018-04-30 |
| 1911 | 2018-05-03 | 32,559,000 | 0 | 24.4144 | 133,360,000 | 2018-04-30 |
| 1912 | 2018-05-02 | 32,559,000 | -100,000 | 24.4144 | 133,360,000 | 2018-04-30 |
| 1913 | 2018-04-30 | 32,659,000 | 22,000 | 24.4894 | 133,360,000 | 2018-04-30 |
| 1914 | 2018-04-27 | 32,637,000 | -20,000 | 24.4729 | 133,360,000 | 2018-03-31 |
| 1915 | 2018-04-26 | 32,657,000 | -8,000 | 24.4879 | 133,360,000 | 2018-03-31 |
| 1916 | 2018-04-25 | 32,665,000 | 0 | 24.4939 | 133,360,000 | 2018-03-31 |
| 1917 | 2018-04-24 | 32,665,000 | 4,000 | 24.4939 | 133,360,000 | 2018-03-31 |
| 1918 | 2018-04-23 | 32,661,000 | 62,000 | 24.4909 | 133,360,000 | 2018-03-31 |
| 1919 | 2018-04-20 | 32,599,000 | 16,000 | 24.4444 | 133,360,000 | 2018-03-31 |
| 1920 | 2018-04-19 | 32,583,000 | 32,000 | 24.4324 | 133,360,000 | 2018-03-31 |
| 1921 | 2018-04-18 | 32,551,000 | 0 | 24.4084 | 133,360,000 | 2018-03-31 |
| 1922 | 2018-04-17 | 32,551,000 | 10,000 | 24.4084 | 133,360,000 | 2018-03-31 |
| 1923 | 2018-04-16 | 32,541,000 | -20,000 | 24.4009 | 133,360,000 | 2018-03-31 |
| 1924 | 2018-04-13 | 32,561,000 | 22,000 | 24.4159 | 133,360,000 | 2018-03-31 |
| 1925 | 2018-04-12 | 32,539,000 | -28,000 | 24.3994 | 133,360,000 | 2018-03-31 |
| 1926 | 2018-04-11 | 32,567,000 | -24,000 | 24.4204 | 133,360,000 | 2018-03-31 |
| 1927 | 2018-04-10 | 32,591,000 | -10,000 | 24.4384 | 133,360,000 | 2018-03-31 |
| 1928 | 2018-04-09 | 32,601,000 | -114,000 | 24.4459 | 133,360,000 | 2018-03-31 |
| 1929 | 2018-04-06 | 32,715,000 | 160,000 | 24.5313 | 133,360,000 | 2018-03-31 |
| 1930 | 2018-04-04 | 32,555,000 | 0 | 24.4114 | 133,360,000 | 2018-03-31 |
| 1931 | 2018-04-03 | 32,555,000 | 30,000 | 24.4114 | 133,360,000 | 2018-03-31 |
| 1932 | 2018-03-29 | 32,525,000 | 0 | 24.3889 | 133,360,000 | 2018-02-28 |
| 1933 | 2018-03-28 | 32,525,000 | -102,000 | 24.3889 | 133,360,000 | 2018-02-28 |
| 1934 | 2018-03-27 | 32,627,000 | -6,000 | 24.4654 | 133,360,000 | 2018-02-28 |
| 1935 | 2018-03-26 | 32,633,000 | -42,000 | 24.4699 | 133,360,000 | 2018-02-28 |
| 1936 | 2018-03-23 | 32,675,000 | -20,000 | 24.5013 | 133,360,000 | 2018-02-28 |
| 1937 | 2018-03-22 | 32,695,000 | 26,000 | 24.5163 | 133,360,000 | 2018-02-28 |
| 1938 | 2018-03-21 | 32,669,000 | 0 | 24.4969 | 133,360,000 | 2018-02-28 |
| 1939 | 2018-03-20 | 32,669,000 | -104,000 | 24.4969 | 133,360,000 | 2018-02-28 |
| 1940 | 2018-03-19 | 32,773,000 | -126,000 | 24.5748 | 133,360,000 | 2018-02-28 |
| 1941 | 2018-03-16 | 32,899,000 | 0 | 24.6693 | 133,360,000 | 2018-02-28 |
| 1942 | 2018-03-15 | 32,899,000 | 110,000 | 24.6693 | 133,360,000 | 2018-02-28 |
| 1943 | 2018-03-14 | 32,789,000 | -196,000 | 24.5868 | 133,360,000 | 2018-02-28 |
| 1944 | 2018-03-13 | 32,985,000 | -8,000 | 24.7338 | 133,360,000 | 2018-02-28 |
| 1945 | 2018-03-12 | 32,993,000 | 6,000 | 24.7398 | 133,360,000 | 2018-02-28 |
| 1946 | 2018-03-09 | 32,987,000 | 0 | 24.7353 | 133,360,000 | 2018-02-28 |
| 1947 | 2018-03-08 | 32,987,000 | 0 | 24.7353 | 133,360,000 | 2018-02-28 |
| 1948 | 2018-03-07 | 32,987,000 | -10,000 | 24.7353 | 133,360,000 | 2018-02-28 |
| 1949 | 2018-03-06 | 32,997,000 | 0 | 24.7428 | 133,360,000 | 2018-02-28 |
| 1950 | 2018-03-05 | 32,997,000 | 20,000 | 24.7428 | 133,360,000 | 2018-02-28 |
| 1951 | 2018-03-02 | 32,977,000 | 0 | 24.7278 | 133,360,000 | 2018-02-28 |
| 1952 | 2018-03-01 | 32,977,000 | 0 | 24.7278 | 133,360,000 | 2018-02-28 |
| 1953 | 2018-02-28 | 32,977,000 | -6,000 | 24.7278 | 133,360,000 | 2018-02-28 |
| 1954 | 2018-02-27 | 32,983,000 | 0 | 24.7323 | 133,360,000 | 2018-01-31 |
| 1955 | 2018-02-26 | 32,983,000 | -58,000 | 24.7323 | 133,360,000 | 2018-01-31 |
| 1956 | 2018-02-23 | 33,041,000 | -100,000 | 24.7758 | 133,360,000 | 2018-01-31 |
| 1957 | 2018-02-22 | 33,141,000 | -10,000 | 24.8508 | 133,360,000 | 2018-01-31 |
| 1958 | 2018-02-21 | 33,151,000 | 0 | 24.8583 | 133,360,000 | 2018-01-31 |
| 1959 | 2018-02-20 | 33,151,000 | 2,000 | 24.8583 | 133,360,000 | 2018-01-31 |
| 1960 | 2018-02-15 | 33,149,000 | 0 | 24.8568 | 133,360,000 | 2018-01-31 |
| 1961 | 2018-02-14 | 33,149,000 | 0 | 24.8568 | 133,360,000 | 2018-01-31 |
| 1962 | 2018-02-13 | 33,149,000 | 24,000 | 24.8568 | 133,360,000 | 2018-01-31 |
| 1963 | 2018-02-12 | 33,125,000 | 0 | 24.8388 | 133,360,000 | 2018-01-31 |
| 1964 | 2018-02-09 | 33,125,000 | -38,000 | 24.8388 | 133,360,000 | 2018-01-31 |
| 1965 | 2018-02-08 | 33,163,000 | -144,000 | 24.8673 | 133,360,000 | 2018-01-31 |
| 1966 | 2018-02-07 | 33,307,000 | -42,000 | 24.9753 | 133,360,000 | 2018-01-31 |
| 1967 | 2018-02-06 | 33,349,000 | 30,000 | 25.0067 | 133,360,000 | 2018-01-31 |
| 1968 | 2018-02-05 | 33,319,000 | 6,000 | 24.9843 | 133,360,000 | 2018-01-31 |
| 1969 | 2018-02-02 | 33,313,000 | 2,000 | 24.9798 | 133,360,000 | 2018-01-31 |
| 1970 | 2018-02-01 | 33,311,000 | -70,000 | 24.9783 | 133,360,000 | 2018-01-31 |
| 1971 | 2018-01-31 | 33,381,000 | -52,000 | 25.0307 | 133,360,000 | 2018-01-31 |
| 1972 | 2018-01-30 | 33,433,000 | -374,000 | 25.0697 | 133,360,000 | 2017-12-31 |
| 1973 | 2018-01-29 | 33,807,000 | -52,000 | 25.3502 | 133,360,000 | 2017-12-31 |
| 1974 | 2018-01-26 | 33,859,000 | -62,000 | 25.3892 | 133,360,000 | 2017-12-31 |
| 1975 | 2018-01-25 | 33,921,000 | -126,000 | 25.4357 | 133,360,000 | 2017-12-31 |
| 1976 | 2018-01-24 | 34,047,000 | 22,000 | 25.5301 | 133,360,000 | 2017-12-31 |
| 1977 | 2018-01-23 | 34,025,000 | 10,000 | 25.5136 | 133,360,000 | 2017-12-31 |
| 1978 | 2018-01-22 | 34,015,000 | -164,000 | 25.5061 | 133,360,000 | 2017-12-31 |
| 1979 | 2018-01-19 | 34,179,000 | -2,000 | 25.6291 | 133,360,000 | 2017-12-31 |
| 1980 | 2018-01-18 | 34,181,000 | -36,000 | 25.6306 | 133,360,000 | 2017-12-31 |
| 1981 | 2018-01-17 | 34,217,000 | 0 | 25.6576 | 133,360,000 | 2017-12-31 |
| 1982 | 2018-01-16 | 34,217,000 | -30,000 | 25.6576 | 133,360,000 | 2017-12-31 |
| 1983 | 2018-01-15 | 34,247,000 | 0 | 25.6801 | 133,360,000 | 2017-12-31 |
| 1984 | 2018-01-12 | 34,247,000 | -12,000 | 25.6801 | 133,360,000 | 2017-12-31 |
| 1985 | 2018-01-11 | 34,259,000 | -12,000 | 25.6891 | 133,360,000 | 2017-12-31 |
| 1986 | 2018-01-10 | 34,271,000 | -18,000 | 25.6981 | 133,360,000 | 2017-12-31 |
| 1987 | 2018-01-09 | 34,289,000 | -48,000 | 25.7116 | 133,360,000 | 2017-12-31 |
| 1988 | 2018-01-08 | 34,337,000 | -20,000 | 25.7476 | 133,360,000 | 2017-12-31 |
| 1989 | 2018-01-05 | 34,357,000 | 30,000 | 25.7626 | 133,360,000 | 2017-12-31 |
| 1990 | 2018-01-04 | 34,327,000 | 0 | 25.7401 | 133,360,000 | 2017-12-31 |
| 1991 | 2018-01-03 | 34,327,000 | 0 | 25.7401 | 133,360,000 | 2017-12-31 |
| 1992 | 2018-01-02 | 34,327,000 | -50,000 | 25.7401 | 133,360,000 | 2017-12-31 |
| 1993 | 2017-12-29 | 34,377,000 | 0 | 25.7776 | 133,360,000 | 2017-11-30 |
| 1994 | 2017-12-28 | 34,377,000 | -122,000 | 25.7776 | 133,360,000 | 2017-11-30 |
| 1995 | 2017-12-27 | 34,499,000 | -16,000 | 25.8691 | 133,360,000 | 2017-11-30 |
| 1996 | 2017-12-22 | 34,515,000 | 0 | 25.8811 | 133,360,000 | 2017-11-30 |
| 1997 | 2017-12-21 | 34,515,000 | 80,000 | 25.8811 | 133,360,000 | 2017-11-30 |
| 1998 | 2017-12-20 | 34,435,000 | 10,000 | 25.8211 | 133,360,000 | 2017-11-30 |
| 1999 | 2017-12-19 | 34,425,000 | 2,000 | 25.8136 | 133,360,000 | 2017-11-30 |
| 2000 | 2017-12-18 | 34,423,000 | 0 | 25.8121 | 133,360,000 | 2017-11-30 |
| 2001 | 2017-12-15 | 34,423,000 | 0 | 25.8121 | 133,360,000 | 2017-11-30 |
| 2002 | 2017-12-14 | 34,423,000 | 4,000 | 25.8121 | 133,360,000 | 2017-11-30 |
| 2003 | 2017-12-13 | 34,419,000 | -24,000 | 25.8091 | 133,360,000 | 2017-11-30 |
| 2004 | 2017-12-12 | 34,443,000 | 4,000 | 25.8271 | 133,360,000 | 2017-11-30 |
| 2005 | 2017-12-11 | 34,439,000 | -100,000 | 25.8241 | 133,360,000 | 2017-11-30 |
| 2006 | 2017-12-08 | 34,539,000 | 50,000 | 25.8991 | 133,360,000 | 2017-11-30 |
| 2007 | 2017-12-07 | 34,489,000 | -78,000 | 25.8616 | 133,360,000 | 2017-11-30 |
| 2008 | 2017-12-06 | 34,567,000 | 6,000 | 25.9201 | 133,360,000 | 2017-11-30 |
| 2009 | 2017-12-05 | 34,561,000 | 64,000 | 25.9156 | 133,360,000 | 2017-11-30 |
| 2010 | 2017-12-04 | 34,497,000 | 0 | 25.8676 | 133,360,000 | 2017-11-30 |
| 2011 | 2017-12-01 | 34,497,000 | -50,000 | 25.8676 | 133,360,000 | 2017-11-30 |
| 2012 | 2017-11-30 | 34,547,000 | 6,000 | 25.9051 | 133,360,000 | 2017-11-30 |
| 2013 | 2017-11-29 | 34,541,000 | -108,000 | 25.9006 | 133,360,000 | 2017-10-31 |
| 2014 | 2017-11-28 | 34,649,000 | -30,000 | 25.9816 | 133,360,000 | 2017-10-31 |
| 2015 | 2017-11-27 | 34,679,000 | -14,000 | 26.0040 | 133,360,000 | 2017-10-31 |
| 2016 | 2017-11-24 | 34,693,000 | 0 | 26.0145 | 133,360,000 | 2017-10-31 |
| 2017 | 2017-11-23 | 34,693,000 | -36,000 | 26.0145 | 133,360,000 | 2017-10-31 |
| 2018 | 2017-11-22 | 34,729,000 | 30,000 | 26.0415 | 133,360,000 | 2017-10-31 |
| 2019 | 2017-11-21 | 34,699,000 | 40,000 | 26.0190 | 133,360,000 | 2017-10-31 |
| 2020 | 2017-11-20 | 34,659,000 | -44,000 | 25.9891 | 133,360,000 | 2017-10-31 |
| 2021 | 2017-11-17 | 34,703,000 | 58,000 | 26.0220 | 133,360,000 | 2017-10-31 |
| 2022 | 2017-11-16 | 34,645,000 | 18,000 | 25.9786 | 133,360,000 | 2017-10-31 |
| 2023 | 2017-11-15 | 34,627,000 | 42,000 | 25.9651 | 133,360,000 | 2017-10-31 |
| 2024 | 2017-11-14 | 34,585,000 | 76,000 | 25.9336 | 133,360,000 | 2017-10-31 |
| 2025 | 2017-11-13 | 34,509,000 | 0 | 25.8766 | 133,360,000 | 2017-10-31 |
| 2026 | 2017-11-10 | 34,509,000 | 216,000 | 25.8766 | 133,360,000 | 2017-10-31 |
| 2027 | 2017-11-09 | 34,293,000 | 92,000 | 25.7146 | 133,360,000 | 2017-10-31 |
| 2028 | 2017-11-08 | 34,201,000 | -16,000 | 25.6456 | 133,360,000 | 2017-10-31 |
| 2029 | 2017-11-07 | 34,217,000 | -48,000 | 25.6576 | 133,360,000 | 2017-10-31 |
| 2030 | 2017-11-06 | 34,265,000 | 18,000 | 25.6936 | 133,360,000 | 2017-10-31 |
| 2031 | 2017-11-03 | 34,247,000 | -50,000 | 25.6801 | 133,360,000 | 2017-10-31 |
| 2032 | 2017-11-02 | 34,297,000 | 26,000 | 25.7176 | 133,360,000 | 2017-10-31 |
| 2033 | 2017-11-01 | 34,271,000 | -40,000 | 25.6981 | 133,360,000 | 2017-10-31 |
| 2034 | 2017-10-31 | 34,311,000 | 18,000 | 25.7281 | 133,360,000 | 2017-10-31 |
| 2035 | 2017-10-30 | 34,293,000 | -40,000 | 25.7146 | 133,360,000 | 2017-09-30 |
| 2036 | 2017-10-27 | 34,333,000 | -138,000 | 25.7446 | 133,360,000 | 2017-09-30 |
| 2037 | 2017-10-26 | 34,471,000 | -116,000 | 25.8481 | 133,360,000 | 2017-09-30 |
| 2038 | 2017-10-25 | 34,587,000 | 1,826,000 | 25.9351 | 133,360,000 | 2017-09-30 |
| 2039 | 2017-10-24 | 32,761,000 | 0 | 24.5658 | 133,360,000 | 2017-09-30 |
| 2040 | 2017-10-23 | 32,761,000 | 30,000 | 24.5658 | 133,360,000 | 2017-09-30 |
| 2041 | 2017-10-20 | 32,731,000 | -34,000 | 24.5433 | 133,360,000 | 2017-09-30 |
| 2042 | 2017-10-19 | 32,765,000 | 90,000 | 24.5688 | 133,360,000 | 2017-09-30 |
| 2043 | 2017-10-18 | 32,675,000 | 0 | 24.5013 | 133,360,000 | 2017-09-30 |
| 2044 | 2017-10-17 | 32,675,000 | -8,000 | 24.5013 | 133,360,000 | 2017-09-30 |
| 2045 | 2017-10-16 | 32,683,000 | -24,000 | 24.5073 | 133,360,000 | 2017-09-30 |
| 2046 | 2017-10-13 | 32,707,000 | 8,000 | 24.5253 | 133,360,000 | 2017-09-30 |
| 2047 | 2017-10-12 | 32,699,000 | 58,000 | 24.5193 | 133,360,000 | 2017-09-30 |
| 2048 | 2017-10-11 | 32,641,000 | 0 | 24.4759 | 133,360,000 | 2017-09-30 |
| 2049 | 2017-10-10 | 32,641,000 | 0 | 24.4759 | 133,360,000 | 2017-09-30 |
| 2050 | 2017-10-09 | 32,641,000 | 10,000 | 24.4759 | 133,360,000 | 2017-09-30 |
| 2051 | 2017-10-06 | 32,631,000 | 4,000 | 24.4684 | 133,360,000 | 2017-09-30 |
| 2052 | 2017-10-04 | 32,627,000 | 0 | 24.4654 | 133,360,000 | 2017-09-30 |
| 2053 | 2017-10-03 | 32,627,000 | -10,000 | 24.4654 | 133,360,000 | 2017-09-30 |
| 2054 | 2017-09-29 | 32,637,000 | 154,000 | 24.4729 | 133,360,000 | 2017-08-31 |
| 2055 | 2017-09-28 | 32,483,000 | -10,000 | 24.3574 | 133,360,000 | 2017-08-31 |
| 2056 | 2017-09-27 | 32,493,000 | -30,000 | 24.3649 | 133,360,000 | 2017-08-31 |
| 2057 | 2017-09-26 | 32,523,000 | 70,000 | 24.3874 | 133,360,000 | 2017-08-31 |
| 2058 | 2017-09-25 | 32,453,000 | -150,000 | 24.3349 | 133,360,000 | 2017-08-31 |
| 2059 | 2017-09-22 | 32,603,000 | 42,000 | 24.4474 | 133,360,000 | 2017-08-31 |
| 2060 | 2017-09-21 | 32,561,000 | 66,000 | 24.4159 | 133,360,000 | 2017-08-31 |
| 2061 | 2017-09-20 | 32,495,000 | 6,000 | 24.3664 | 133,360,000 | 2017-08-31 |
| 2062 | 2017-09-19 | 32,489,000 | -40,000 | 24.3619 | 133,360,000 | 2017-08-31 |
| 2063 | 2017-09-18 | 32,529,000 | 12,000 | 24.3919 | 133,360,000 | 2017-08-31 |
| 2064 | 2017-09-15 | 32,517,000 | 0 | 24.3829 | 133,360,000 | 2017-08-31 |
| 2065 | 2017-09-14 | 32,517,000 | -170,000 | 24.3829 | 133,360,000 | 2017-08-31 |
| 2066 | 2017-09-13 | 32,687,000 | -96,000 | 24.5103 | 133,360,000 | 2017-08-31 |
| 2067 | 2017-09-12 | 32,783,000 | 54,000 | 24.5823 | 133,360,000 | 2017-08-31 |
| 2068 | 2017-09-11 | 32,729,000 | 10,000 | 24.5418 | 133,360,000 | 2017-08-31 |
| 2069 | 2017-09-08 | 32,719,000 | 28,000 | 24.5343 | 133,360,000 | 2017-08-31 |
| 2070 | 2017-09-07 | 32,691,000 | 154,000 | 24.5133 | 133,360,000 | 2017-08-31 |
| 2071 | 2017-09-06 | 32,537,000 | 12,000 | 24.3979 | 133,360,000 | 2017-08-31 |
| 2072 | 2017-09-05 | 32,525,000 | -30,000 | 24.3889 | 133,360,000 | 2017-08-31 |
| 2073 | 2017-09-04 | 32,555,000 | -20,000 | 24.4114 | 133,360,000 | 2017-08-31 |
| 2074 | 2017-09-01 | 32,575,000 | 0 | 24.4264 | 133,360,000 | 2017-08-31 |
| 2075 | 2017-08-31 | 32,575,000 | 14,000 | 24.4264 | 133,360,000 | 2017-08-31 |
| 2076 | 2017-08-30 | 32,561,000 | -76,000 | 24.4159 | 133,360,000 | 2017-07-31 |
| 2077 | 2017-08-29 | 32,637,000 | 30,000 | 24.4729 | 133,360,000 | 2017-07-31 |
| 2078 | 2017-08-28 | 32,607,000 | -6,000 | 24.4504 | 133,360,000 | 2017-07-31 |
| 2079 | 2017-08-25 | 32,613,000 | 0 | 24.4549 | 133,360,000 | 2017-07-31 |
| 2080 | 2017-08-24 | 32,613,000 | -22,000 | 24.4549 | 133,360,000 | 2017-07-31 |
| 2081 | 2017-08-23 | 32,635,000 | 0 | 24.4714 | 133,360,000 | 2017-07-31 |
| 2082 | 2017-08-22 | 32,635,000 | -2,000 | 24.4714 | 133,360,000 | 2017-07-31 |
| 2083 | 2017-08-21 | 32,637,000 | 108,000 | 24.4729 | 133,360,000 | 2017-07-31 |
| 2084 | 2017-08-18 | 32,529,000 | 0 | 24.3919 | 133,360,000 | 2017-07-31 |
| 2085 | 2017-08-17 | 32,529,000 | -136,000 | 24.3919 | 133,360,000 | 2017-07-31 |
| 2086 | 2017-08-16 | 32,665,000 | -6,000 | 24.4939 | 133,360,000 | 2017-07-31 |
| 2087 | 2017-08-15 | 32,671,000 | 136,000 | 24.4984 | 133,360,000 | 2017-07-31 |
| 2088 | 2017-08-14 | 32,535,000 | -98,000 | 24.3964 | 133,360,000 | 2017-07-31 |
| 2089 | 2017-08-11 | 32,633,000 | 22,000 | 24.4699 | 133,360,000 | 2017-07-31 |
| 2090 | 2017-08-10 | 32,611,000 | -126,000 | 24.4534 | 133,360,000 | 2017-07-31 |
| 2091 | 2017-08-09 | 32,737,000 | -36,000 | 24.5478 | 133,360,000 | 2017-07-31 |
| 2092 | 2017-08-08 | 32,773,000 | 10,000 | 24.5748 | 133,360,000 | 2017-07-31 |
| 2093 | 2017-08-07 | 32,763,000 | 0 | 24.5673 | 133,360,000 | 2017-07-31 |
| 2094 | 2017-08-04 | 32,763,000 | -34,000 | 24.5673 | 133,360,000 | 2017-07-31 |
| 2095 | 2017-08-03 | 32,797,000 | -18,000 | 24.5928 | 133,360,000 | 2017-07-31 |
| 2096 | 2017-08-02 | 32,815,000 | -180,000 | 24.6063 | 133,360,000 | 2017-07-31 |
| 2097 | 2017-08-01 | 32,995,000 | -20,000 | 24.7413 | 133,360,000 | 2017-07-31 |
| 2098 | 2017-07-31 | 33,015,000 | -248,000 | 24.7563 | 133,360,000 | 2017-07-31 |
| 2099 | 2017-07-28 | 33,263,000 | 0 | 24.9423 | 133,360,000 | 2017-06-30 |
| 2100 | 2017-07-27 | 33,263,000 | 8,000 | 24.9423 | 133,360,000 | 2017-06-30 |
| 2101 | 2017-07-26 | 33,255,000 | -26,000 | 24.9363 | 133,360,000 | 2017-06-30 |
| 2102 | 2017-07-25 | 33,281,000 | 72,000 | 24.9558 | 133,360,000 | 2017-06-30 |
| 2103 | 2017-07-24 | 33,209,000 | -128,000 | 24.9018 | 133,360,000 | 2017-06-30 |
| 2104 | 2017-07-21 | 33,337,000 | -90,000 | 24.9978 | 133,360,000 | 2017-06-30 |
| 2105 | 2017-07-20 | 33,427,000 | 22,000 | 25.0652 | 133,360,000 | 2017-06-30 |
| 2106 | 2017-07-19 | 33,405,000 | -376,000 | 25.0487 | 133,360,000 | 2017-06-30 |
| 2107 | 2017-07-18 | 33,781,000 | 12,000 | 25.3307 | 133,360,000 | 2017-06-30 |
| 2108 | 2017-07-17 | 33,769,000 | 142,000 | 25.3217 | 133,360,000 | 2017-06-30 |
| 2109 | 2017-07-14 | 33,627,000 | -10,000 | 25.2152 | 133,360,000 | 2017-06-30 |
| 2110 | 2017-07-13 | 33,637,000 | -8,000 | 25.2227 | 133,360,000 | 2017-06-30 |
| 2111 | 2017-07-12 | 33,645,000 | -26,000 | 25.2287 | 133,360,000 | 2017-06-30 |
| 2112 | 2017-07-11 | 33,671,000 | -18,000 | 25.2482 | 133,360,000 | 2017-06-30 |
| 2113 | 2017-07-10 | 33,689,000 | -152,000 | 25.2617 | 133,360,000 | 2017-06-30 |
| 2114 | 2017-07-07 | 33,841,000 | 94,000 | 25.3757 | 133,360,000 | 2017-06-30 |
| 2115 | 2017-07-06 | 33,747,000 | -12,000 | 25.3052 | 133,360,000 | 2017-06-30 |
| 2116 | 2017-07-05 | 33,759,000 | -3,998,000 | 25.3142 | 133,360,000 | 2017-06-30 |
| 2117 | 2017-07-04 | 37,757,000 | -64,000 | 28.3121 | 133,360,000 | 2017-06-30 |
| 2118 | 2017-07-03 | 37,821,000 | -2,000 | 28.3601 | 133,360,000 | 2017-06-30 |
| 2119 | 2017-06-30 | 37,823,000 | 18,000 | 28.3616 | 133,360,000 | 2017-06-30 |
| 2120 | 2017-06-29 | 37,805,000 | -40,000 | 28.3481 | 133,360,000 | 2017-05-31 |
| 2121 | 2017-06-28 | 37,845,000 | -30,000 | 28.3781 | 133,360,000 | 2017-05-31 |
| 2122 | 2017-06-27 | 37,875,000 | 70,000 | 28.4006 | 133,360,000 | 2017-05-31 |
| 2123 | 2017-06-26 | 37,805,000 | -132,000 | 28.3481 | 133,360,000 | 2017-05-31 |
| 2124 | 2017-06-23 | 37,937,000 | 10,000 | 28.4471 | 133,360,000 | 2017-05-31 |
| 2125 | 2017-06-22 | 37,927,000 | -272,000 | 28.4396 | 133,360,000 | 2017-05-31 |
| 2126 | 2017-06-21 | 38,199,000 | 14,000 | 28.6435 | 133,360,000 | 2017-05-31 |
| 2127 | 2017-06-20 | 38,185,000 | -2,000 | 28.6330 | 133,360,000 | 2017-05-31 |
| 2128 | 2017-06-19 | 38,187,000 | 1,000 | 28.6345 | 133,360,000 | 2017-05-31 |
| 2129 | 2017-06-16 | 38,186,000 | 136,000 | 28.6338 | 133,360,000 | 2017-05-31 |
| 2130 | 2017-06-15 | 38,050,000 | -22,000 | 28.5318 | 133,360,000 | 2017-05-31 |
| 2131 | 2017-06-14 | 38,072,000 | -40,000 | 28.5483 | 133,360,000 | 2017-05-31 |
| 2132 | 2017-06-13 | 38,112,000 | -24,000 | 28.5783 | 133,360,000 | 2017-05-31 |
| 2133 | 2017-06-12 | 38,136,000 | -30,000 | 28.5963 | 133,360,000 | 2017-05-31 |
| 2134 | 2017-06-09 | 38,166,000 | -262,000 | 28.6188 | 133,360,000 | 2017-05-31 |
| 2135 | 2017-06-08 | 38,428,000 | 50,000 | 28.8152 | 133,360,000 | 2017-05-31 |
| 2136 | 2017-06-07 | 38,378,000 | 48,000 | 28.7777 | 133,360,000 | 2017-05-31 |
| 2137 | 2017-06-06 | 38,330,000 | 100,000 | 28.7418 | 133,360,000 | 2017-05-31 |
| 2138 | 2017-06-05 | 38,230,000 | 10,000 | 28.6668 | 133,360,000 | 2017-05-31 |
| 2139 | 2017-06-02 | 38,220,000 | 106,000 | 28.6593 | 133,360,000 | 2017-05-31 |
| 2140 | 2017-06-01 | 38,114,000 | 162,000 | 28.5798 | 133,360,000 | 2017-05-31 |
| 2141 | 2017-05-31 | 37,952,000 | 2,000 | 28.4583 | 133,360,000 | 2017-05-31 |
| 2142 | 2017-05-29 | 37,950,000 | 50,000 | 28.4568 | 133,360,000 | 2017-04-30 |
| 2143 | 2017-05-26 | 37,900,000 | -10,000 | 28.4193 | 133,360,000 | 2017-04-30 |
| 2144 | 2017-05-25 | 37,910,000 | 12,000 | 28.4268 | 133,360,000 | 2017-04-30 |
| 2145 | 2017-05-24 | 37,898,000 | -78,000 | 28.4178 | 133,360,000 | 2017-04-30 |
| 2146 | 2017-05-23 | 37,976,000 | 24,000 | 28.4763 | 133,360,000 | 2017-04-30 |
| 2147 | 2017-05-22 | 37,952,000 | -132,000 | 28.4583 | 133,360,000 | 2017-04-30 |
| 2148 | 2017-05-19 | 38,084,000 | -68,000 | 28.5573 | 133,360,000 | 2017-04-30 |
| 2149 | 2017-05-18 | 38,152,000 | -60,000 | 28.6083 | 133,360,000 | 2017-04-30 |
| 2150 | 2017-05-17 | 38,212,000 | -34,000 | 28.6533 | 133,360,000 | 2017-04-30 |
| 2151 | 2017-05-16 | 38,246,000 | -102,000 | 28.6788 | 133,360,000 | 2017-04-30 |
| 2152 | 2017-05-15 | 38,348,000 | -204,000 | 28.7552 | 133,360,000 | 2017-04-30 |
| 2153 | 2017-05-12 | 38,552,000 | 118,000 | 28.9082 | 133,360,000 | 2017-04-30 |
| 2154 | 2017-05-11 | 38,434,000 | -40,000 | 28.8197 | 133,360,000 | 2017-04-30 |
| 2155 | 2017-05-10 | 38,474,000 | -112,000 | 28.8497 | 133,360,000 | 2017-04-30 |
| 2156 | 2017-05-09 | 38,586,000 | 194,000 | 28.9337 | 133,360,000 | 2017-04-30 |
| 2157 | 2017-05-08 | 38,392,000 | 20,000 | 28.7882 | 133,360,000 | 2017-04-30 |
| 2158 | 2017-05-05 | 38,372,000 | -20,000 | 28.7732 | 133,360,000 | 2017-04-30 |
| 2159 | 2017-05-04 | 38,392,000 | -64,000 | 28.7882 | 133,360,000 | 2017-04-30 |
| 2160 | 2017-05-02 | 38,456,000 | 14,000 | 28.8362 | 133,360,000 | 2017-04-30 |
| 2161 | 2017-04-28 | 38,442,000 | 22,000 | 28.8257 | 133,360,000 | 2017-03-31 |
| 2162 | 2017-04-27 | 38,420,000 | 18,000 | 28.8092 | 133,360,000 | 2017-03-31 |
| 2163 | 2017-04-26 | 38,402,000 | -106,000 | 28.7957 | 133,360,000 | 2017-03-31 |
| 2164 | 2017-04-25 | 38,508,000 | -28,000 | 28.8752 | 133,360,000 | 2017-03-31 |
| 2165 | 2017-04-24 | 38,536,000 | -50,000 | 28.8962 | 133,360,000 | 2017-03-31 |
| 2166 | 2017-04-21 | 38,586,000 | 10,000 | 28.9337 | 133,360,000 | 2017-03-31 |
| 2167 | 2017-04-20 | 38,576,000 | -374,000 | 28.9262 | 133,360,000 | 2017-03-31 |
| 2168 | 2017-04-19 | 38,950,000 | -210,000 | 29.2067 | 133,360,000 | 2017-03-31 |
| 2169 | 2017-04-18 | 39,160,000 | -548,000 | 29.3641 | 133,360,000 | 2017-03-31 |
| 2170 | 2017-04-13 | 39,708,000 | 388,000 | 29.7750 | 133,360,000 | 2017-03-31 |
| 2171 | 2017-04-12 | 39,320,000 | 54,000 | 29.4841 | 133,360,000 | 2017-03-31 |
| 2172 | 2017-04-11 | 39,266,000 | 38,000 | 29.4436 | 133,360,000 | 2017-03-31 |
| 2173 | 2017-04-10 | 39,228,000 | 54,000 | 29.4151 | 133,360,000 | 2017-03-31 |
| 2174 | 2017-04-07 | 39,174,000 | 96,000 | 29.3746 | 133,360,000 | 2017-03-31 |
| 2175 | 2017-04-06 | 39,078,000 | -146,000 | 29.3026 | 133,360,000 | 2017-03-31 |
| 2176 | 2017-04-05 | 39,224,000 | -82,000 | 29.4121 | 133,360,000 | 2017-03-31 |
| 2177 | 2017-04-03 | 39,306,000 | 74,000 | 29.4736 | 133,360,000 | 2017-03-31 |
| 2178 | 2017-03-31 | 39,232,000 | -52,000 | 29.4181 | 133,360,000 | 2017-03-31 |
| 2179 | 2017-03-30 | 39,284,000 | 216,000 | 29.4571 | 133,360,000 | 2017-02-28 |
| 2180 | 2017-03-29 | 39,068,000 | 100,000 | 29.2951 | 133,360,000 | 2017-02-28 |
| 2181 | 2017-03-28 | 38,968,000 | 142,000 | 29.2202 | 133,360,000 | 2017-02-28 |
| 2182 | 2017-03-27 | 38,826,000 | 66,000 | 29.1137 | 133,360,000 | 2017-02-28 |
| 2183 | 2017-03-24 | 38,760,000 | 176,000 | 29.0642 | 133,360,000 | 2017-02-28 |
| 2184 | 2017-03-23 | 38,584,000 | -22,000 | 28.9322 | 133,360,000 | 2017-02-28 |
| 2185 | 2017-03-22 | 38,606,000 | 60,000 | 28.9487 | 133,360,000 | 2017-02-28 |
| 2186 | 2017-03-21 | 38,546,000 | 88,000 | 28.9037 | 133,360,000 | 2017-02-28 |
| 2187 | 2017-03-20 | 38,458,000 | 132,000 | 28.8377 | 133,360,000 | 2017-02-28 |
| 2188 | 2017-03-17 | 38,326,000 | 66,000 | 28.7388 | 133,360,000 | 2017-02-28 |
| 2189 | 2017-03-16 | 38,260,000 | 276,000 | 28.6893 | 133,360,000 | 2017-02-28 |
| 2190 | 2017-03-15 | 37,984,000 | -64,000 | 28.4823 | 133,360,000 | 2017-02-28 |
| 2191 | 2017-03-14 | 38,048,000 | -150,000 | 28.5303 | 133,360,000 | 2017-02-28 |
| 2192 | 2017-03-13 | 38,198,000 | 126,000 | 28.6428 | 133,360,000 | 2017-02-28 |
| 2193 | 2017-03-10 | 38,072,000 | -6,000 | 28.5483 | 133,360,000 | 2017-02-28 |
| 2194 | 2017-03-09 | 38,078,000 | 120,000 | 28.5528 | 133,360,000 | 2017-02-28 |
| 2195 | 2017-03-08 | 37,958,000 | 80,000 | 28.4628 | 133,360,000 | 2017-02-28 |
| 2196 | 2017-03-07 | 37,878,000 | -244,000 | 28.4028 | 133,360,000 | 2017-02-28 |
| 2197 | 2017-03-06 | 38,122,000 | 324,000 | 28.5858 | 133,360,000 | 2017-02-28 |
| 2198 | 2017-03-03 | 37,798,000 | -82,000 | 28.3428 | 133,360,000 | 2017-02-28 |
| 2199 | 2017-03-02 | 37,880,000 | -96,000 | 28.4043 | 133,360,000 | 2017-02-28 |
| 2200 | 2017-03-01 | 37,976,000 | 314,000 | 28.4763 | 133,360,000 | 2017-02-28 |
| 2201 | 2017-02-28 | 37,662,000 | -20,000 | 28.2409 | 133,360,000 | 2017-02-28 |
| 2202 | 2017-02-27 | 37,682,000 | 44,000 | 28.2558 | 133,360,000 | 2017-01-31 |
| 2203 | 2017-02-24 | 37,638,000 | -42,000 | 28.2229 | 133,360,000 | 2017-01-31 |
| 2204 | 2017-02-23 | 37,680,000 | 260,000 | 28.2543 | 133,360,000 | 2017-01-31 |
| 2205 | 2017-02-22 | 37,420,000 | 348,000 | 28.0594 | 133,360,000 | 2017-01-31 |
| 2206 | 2017-02-21 | 37,072,000 | 302,000 | 27.7984 | 133,360,000 | 2017-01-31 |
| 2207 | 2017-02-20 | 36,770,000 | 324,000 | 27.5720 | 133,360,000 | 2017-01-31 |
| 2208 | 2017-02-17 | 36,446,000 | -400,000 | 27.3290 | 133,360,000 | 2017-01-31 |
| 2209 | 2017-02-16 | 36,846,000 | 266,000 | 27.6290 | 133,360,000 | 2017-01-31 |
| 2210 | 2017-02-15 | 36,580,000 | 14,000 | 27.4295 | 133,360,000 | 2017-01-31 |
| 2211 | 2017-02-14 | 36,566,000 | 258,000 | 27.4190 | 133,360,000 | 2017-01-31 |
| 2212 | 2017-02-13 | 36,308,000 | 160,000 | 27.2256 | 133,360,000 | 2017-01-31 |
| 2213 | 2017-02-10 | 36,148,000 | -108,000 | 27.1056 | 133,360,000 | 2017-01-31 |
| 2214 | 2017-02-09 | 36,256,000 | -94,000 | 27.1866 | 133,360,000 | 2017-01-31 |
| 2215 | 2017-02-08 | 36,350,000 | 68,000 | 27.2570 | 133,360,000 | 2017-01-31 |
| 2216 | 2017-02-07 | 36,282,000 | -26,000 | 27.2061 | 133,360,000 | 2017-01-31 |
| 2217 | 2017-02-06 | 36,308,000 | -176,000 | 27.2256 | 133,360,000 | 2017-01-31 |
| 2218 | 2017-02-03 | 36,484,000 | -152,000 | 27.3575 | 133,360,000 | 2017-01-31 |
| 2219 | 2017-02-02 | 36,636,000 | 4,000 | 27.4715 | 133,360,000 | 2017-01-31 |
| 2220 | 2017-02-01 | 36,632,000 | 152,000 | 27.4685 | 133,360,000 | 2017-01-31 |
| 2221 | 2017-01-27 | 36,480,000 | 0 | 27.3545 | 133,360,000 | 2016-12-31 |
| 2222 | 2017-01-26 | 36,480,000 | 132,000 | 27.3545 | 133,360,000 | 2016-12-31 |
| 2223 | 2017-01-25 | 36,348,000 | 60,000 | 27.2555 | 133,360,000 | 2016-12-31 |
| 2224 | 2017-01-24 | 36,288,000 | 186,000 | 27.2106 | 133,360,000 | 2016-12-31 |
| 2225 | 2017-01-23 | 36,102,000 | 134,000 | 27.0711 | 133,360,000 | 2016-12-31 |
| 2226 | 2017-01-20 | 35,968,000 | -128,000 | 26.9706 | 133,360,000 | 2016-12-31 |
| 2227 | 2017-01-19 | 36,096,000 | -236,000 | 27.0666 | 133,360,000 | 2016-12-31 |
| 2228 | 2017-01-18 | 36,332,000 | -70,000 | 27.2436 | 133,360,000 | 2016-12-31 |
| 2229 | 2017-01-17 | 36,402,000 | -70,000 | 27.2960 | 133,360,000 | 2016-12-31 |
| 2230 | 2017-01-16 | 36,472,000 | -556,000 | 27.3485 | 133,360,000 | 2016-12-31 |
| 2231 | 2017-01-13 | 37,028,000 | -254,000 | 27.7654 | 133,360,000 | 2016-12-31 |
| 2232 | 2017-01-12 | 37,282,000 | -56,000 | 27.9559 | 133,360,000 | 2016-12-31 |
| 2233 | 2017-01-11 | 37,338,000 | -220,000 | 27.9979 | 133,360,000 | 2016-12-31 |
| 2234 | 2017-01-10 | 37,558,000 | -82,000 | 28.1629 | 133,360,000 | 2016-12-31 |
| 2235 | 2017-01-09 | 37,640,000 | -140,000 | 28.2244 | 133,360,000 | 2016-12-31 |
| 2236 | 2017-01-06 | 37,780,000 | -68,000 | 28.3293 | 133,360,000 | 2016-12-31 |
| 2237 | 2017-01-05 | 37,848,000 | -10,000 | 28.3803 | 133,360,000 | 2016-12-31 |
| 2238 | 2017-01-04 | 37,858,000 | -82,000 | 28.3878 | 133,360,000 | 2016-12-31 |
| 2239 | 2017-01-03 | 37,940,000 | -10,000 | 28.4493 | 133,360,000 | 2016-12-31 |
| 2240 | 2016-12-30 | 37,950,000 | 36,000 | 28.4568 | 133,360,000 | 2016-11-30 |
| 2241 | 2016-12-29 | 37,914,000 | 136,000 | 28.4298 | 133,360,000 | 2016-11-30 |
| 2242 | 2016-12-28 | 37,778,000 | 74,000 | 28.3278 | 133,360,000 | 2016-11-30 |
| 2243 | 2016-12-23 | 37,704,000 | -148,000 | 28.2723 | 133,360,000 | 2016-11-30 |
| 2244 | 2016-12-22 | 37,852,000 | -114,000 | 28.3833 | 133,360,000 | 2016-11-30 |
| 2245 | 2016-12-21 | 37,966,000 | -42,000 | 28.4688 | 133,360,000 | 2016-11-30 |
| 2246 | 2016-12-20 | 38,008,000 | 72,000 | 28.5003 | 133,360,000 | 2016-11-30 |
| 2247 | 2016-12-19 | 37,936,000 | -54,000 | 28.4463 | 133,360,000 | 2016-11-30 |
| 2248 | 2016-12-16 | 37,990,000 | -54,000 | 28.4868 | 133,360,000 | 2016-11-30 |
| 2249 | 2016-12-15 | 38,044,000 | -126,000 | 28.5273 | 133,360,000 | 2016-11-30 |
| 2250 | 2016-12-14 | 38,170,000 | -232,000 | 28.6218 | 133,360,000 | 2016-11-30 |
| 2251 | 2016-12-13 | 38,402,000 | -160,000 | 28.7957 | 133,360,000 | 2016-11-30 |
| 2252 | 2016-12-12 | 38,562,000 | 102,000 | 28.9157 | 133,360,000 | 2016-11-30 |
| 2253 | 2016-12-09 | 38,460,000 | 216,000 | 28.8392 | 133,360,000 | 2016-11-30 |
| 2254 | 2016-12-08 | 38,244,000 | 92,000 | 28.6773 | 133,360,000 | 2016-11-30 |
| 2255 | 2016-12-07 | 38,152,000 | -54,000 | 28.6083 | 133,360,000 | 2016-11-30 |
| 2256 | 2016-12-06 | 38,206,000 | -158,000 | 28.6488 | 133,360,000 | 2016-11-30 |
| 2257 | 2016-12-05 | 38,364,000 | 270,000 | 28.7672 | 133,360,000 | 2016-11-30 |
| 2258 | 2016-12-02 | 38,094,000 | -1,092,000 | 28.5648 | 133,360,000 | 2016-11-30 |
| 2259 | 2016-12-01 | 39,186,000 | -474,000 | 29.3836 | 133,360,000 | 2016-11-30 |
| 2260 | 2016-11-30 | 39,660,000 | 680,000 | 29.7391 | 133,360,000 | 2016-11-30 |
| 2261 | 2016-11-29 | 38,980,000 | 1,638,000 | 29.2292 | 133,360,000 | 2016-10-31 |
| 2262 | 2016-11-28 | 37,342,000 | 322,000 | 28.0009 | 133,360,000 | 2016-10-31 |
| 2263 | 2016-11-25 | 37,020,000 | -856,000 | 27.7594 | 133,360,000 | 2016-10-31 |
| 2264 | 2016-11-24 | 37,876,000 | 130,000 | 28.4013 | 133,360,000 | 2016-10-31 |
| 2265 | 2016-11-23 | 37,746,000 | 60,000 | 28.3038 | 133,360,000 | 2016-10-31 |
| 2266 | 2016-11-22 | 37,686,000 | -44,000 | 28.2588 | 133,360,000 | 2016-10-31 |
| 2267 | 2016-11-21 | 37,730,000 | -96,000 | 28.2918 | 133,360,000 | 2016-10-31 |
| 2268 | 2016-11-18 | 37,826,000 | -64,000 | 28.3638 | 133,360,000 | 2016-10-31 |
| 2269 | 2016-11-17 | 37,890,000 | -182,000 | 28.4118 | 133,360,000 | 2016-10-31 |
| 2270 | 2016-11-16 | 38,072,000 | -378,000 | 28.5483 | 133,360,000 | 2016-10-31 |
| 2271 | 2016-11-15 | 38,450,000 | 146,000 | 28.8317 | 133,360,000 | 2016-10-31 |
| 2272 | 2016-11-14 | 38,304,000 | -84,000 | 28.7223 | 133,360,000 | 2016-10-31 |
| 2273 | 2016-11-11 | 38,388,000 | -452,000 | 28.7852 | 133,360,000 | 2016-10-31 |
| 2274 | 2016-11-10 | 38,840,000 | -154,000 | 29.1242 | 133,360,000 | 2016-10-31 |
| 2275 | 2016-11-09 | 38,994,000 | 42,000 | 29.2397 | 133,360,000 | 2016-10-31 |
| 2276 | 2016-11-08 | 38,952,000 | -40,000 | 29.2082 | 133,360,000 | 2016-10-31 |
| 2277 | 2016-11-07 | 38,992,000 | 12,000 | 29.2382 | 133,360,000 | 2016-10-31 |
| 2278 | 2016-11-04 | 38,980,000 | -14,000 | 29.2292 | 133,360,000 | 2016-10-31 |
| 2279 | 2016-11-03 | 38,994,000 | 150,000 | 29.2397 | 133,360,000 | 2016-10-31 |
| 2280 | 2016-11-02 | 38,844,000 | 16,000 | 29.1272 | 133,360,000 | 2016-10-31 |
| 2281 | 2016-11-01 | 38,828,000 | -18,000 | 29.1152 | 133,360,000 | 2016-10-31 |
| 2282 | 2016-10-31 | 38,846,000 | 206,000 | 29.1287 | 133,360,000 | 2016-10-31 |
| 2283 | 2016-10-28 | 38,640,000 | 450,000 | 28.9742 | 133,360,000 | 2016-09-30 |
| 2284 | 2016-10-27 | 38,190,000 | 44,000 | 28.6368 | 133,360,000 | 2016-09-30 |
| 2285 | 2016-10-26 | 38,146,000 | -410,000 | 28.6038 | 133,360,000 | 2016-09-30 |
| 2286 | 2016-10-25 | 38,556,000 | 196,000 | 28.9112 | 133,360,000 | 2016-09-30 |
| 2287 | 2016-10-24 | 38,360,000 | -566,000 | 28.7642 | 133,360,000 | 2016-09-30 |
| 2288 | 2016-10-21 | 38,926,000 | 0 | 29.1887 | 133,360,000 | 2016-09-30 |
| 2289 | 2016-10-20 | 38,926,000 | -116,000 | 29.1887 | 133,360,000 | 2016-09-30 |
| 2290 | 2016-10-19 | 39,042,000 | -178,000 | 29.2756 | 133,360,000 | 2016-09-30 |
| 2291 | 2016-10-18 | 39,220,000 | 142,000 | 29.4091 | 133,360,000 | 2016-09-30 |
| 2292 | 2016-10-17 | 39,078,000 | -398,000 | 29.3026 | 133,360,000 | 2016-09-30 |
| 2293 | 2016-10-14 | 39,476,000 | 132,000 | 29.6011 | 133,360,000 | 2016-09-30 |
| 2294 | 2016-10-13 | 39,344,000 | 106,000 | 29.5021 | 133,360,000 | 2016-09-30 |
| 2295 | 2016-10-12 | 39,238,000 | 2,434,000 | 29.4226 | 133,360,000 | 2016-09-30 |
| 2296 | 2016-10-11 | 36,804,000 | 612,000 | 27.5975 | 133,360,000 | 2016-09-30 |
| 2297 | 2016-10-07 | 36,192,000 | -304,000 | 27.1386 | 133,360,000 | 2016-09-30 |
| 2298 | 2016-10-06 | 36,496,000 | -258,000 | 27.3665 | 133,360,000 | 2016-09-30 |
| 2299 | 2016-10-05 | 36,754,000 | 622,000 | 27.5600 | 133,360,000 | 2016-09-30 |
| 2300 | 2016-10-04 | 36,132,000 | -530,000 | 27.0936 | 133,360,000 | 2016-09-30 |
| 2301 | 2016-10-03 | 36,662,000 | -76,000 | 27.4910 | 133,360,000 | 2016-09-30 |
| 2302 | 2016-09-30 | 36,738,000 | 110,000 | 27.5480 | 133,360,000 | 2016-09-30 |
| 2303 | 2016-09-29 | 36,628,000 | 672,000 | 27.4655 | 133,360,000 | 2016-08-31 |
| 2304 | 2016-09-28 | 35,956,000 | 880,000 | 26.9616 | 133,360,000 | 2016-08-31 |
| 2305 | 2016-09-27 | 35,076,000 | 640,000 | 26.3017 | 133,360,000 | 2016-08-31 |
| 2306 | 2016-09-26 | 34,436,000 | 2,690,000 | 25.8218 | 133,360,000 | 2016-08-31 |
| 2307 | 2016-09-23 | 31,746,000 | 7,052,000 | 23.8047 | 133,360,000 | 2016-08-31 |
| 2308 | 2016-09-22 | 24,694,000 | 972,000 | 18.5168 | 133,360,000 | 2016-08-31 |
| 2309 | 2016-09-21 | 23,722,000 | 1,904,000 | 17.7879 | 133,360,000 | 2016-08-31 |
| 2310 | 2016-09-20 | 21,818,000 | 888,000 | 16.3602 | 133,360,000 | 2016-08-31 |
| 2311 | 2016-09-19 | 20,930,000 | 74,000 | 15.6944 | 133,360,000 | 2016-08-31 |
| 2312 | 2016-09-15 | 20,856,000 | 380,000 | 15.6389 | 133,360,000 | 2016-08-31 |
| 2313 | 2016-09-14 | 20,476,000 | 306,000 | 15.3539 | 133,360,000 | 2016-08-31 |
| 2314 | 2016-09-13 | 20,170,000 | 350,000 | 15.1245 | 133,360,000 | 2016-08-31 |
| 2315 | 2016-09-12 | 19,820,000 | 226,000 | 14.8620 | 133,360,000 | 2016-08-31 |
| 2316 | 2016-09-09 | 19,594,000 | 62,000 | 14.6926 | 133,360,000 | 2016-08-31 |
| 2317 | 2016-09-08 | 19,532,000 | -42,000 | 14.6461 | 133,360,000 | 2016-08-31 |
| 2318 | 2016-09-07 | 19,574,000 | -66,000 | 14.6776 | 133,360,000 | 2016-08-31 |
| 2319 | 2016-09-06 | 19,640,000 | -44,000 | 14.7271 | 133,360,000 | 2016-08-31 |
| 2320 | 2016-09-05 | 19,684,000 | -92,000 | 14.7600 | 133,360,000 | 2016-08-31 |
| 2321 | 2016-09-02 | 19,776,000 | 184,000 | 14.8290 | 133,360,000 | 2016-08-31 |
| 2322 | 2016-09-01 | 19,592,000 | 128,000 | 14.6911 | 133,360,000 | 2016-08-31 |
| 2323 | 2016-08-31 | 19,464,000 | -34,000 | 14.5951 | 133,360,000 | 2016-08-31 |
| 2324 | 2016-08-30 | 19,498,000 | 168,000 | 14.6206 | 133,360,000 | 2016-07-31 |
| 2325 | 2016-08-29 | 19,330,000 | 284,000 | 14.4946 | 133,360,000 | 2016-07-31 |
| 2326 | 2016-08-26 | 19,046,000 | 426,000 | 14.2816 | 133,360,000 | 2016-07-31 |
| 2327 | 2016-08-25 | 18,620,000 | 30,000 | 13.9622 | 133,360,000 | 2016-07-31 |
| 2328 | 2016-08-24 | 18,590,000 | -9,302,000 | 13.9397 | 133,360,000 | 2016-07-31 |
| 2329 | 2016-08-23 | 27,892,000 | 238,000 | 20.9148 | 133,360,000 | 2016-07-31 |
| 2330 | 2016-08-22 | 27,654,000 | 248,000 | 20.7364 | 133,360,000 | 2016-07-31 |
| 2331 | 2016-08-19 | 27,406,000 | 454,000 | 20.5504 | 133,360,000 | 2016-07-31 |
| 2332 | 2016-08-18 | 26,952,000 | 186,000 | 20.2100 | 133,360,000 | 2016-07-31 |
| 2333 | 2016-08-17 | 26,766,000 | 158,000 | 20.0705 | 133,360,000 | 2016-07-31 |
| 2334 | 2016-08-16 | 26,608,000 | 166,000 | 19.9520 | 133,360,000 | 2016-07-31 |
| 2335 | 2016-08-15 | 26,442,000 | -2,824,000 | 19.8275 | 133,360,000 | 2016-07-31 |
| 2336 | 2016-08-12 | 29,266,000 | -64,000 | 21.9451 | 133,360,000 | 2016-07-31 |
| 2337 | 2016-08-11 | 29,330,000 | 36,000 | 21.9931 | 133,360,000 | 2016-07-31 |
| 2338 | 2016-08-10 | 29,294,000 | 158,000 | 21.9661 | 133,360,000 | 2016-07-31 |
| 2339 | 2016-08-09 | 29,136,000 | 64,000 | 21.8476 | 133,360,000 | 2016-07-31 |
| 2340 | 2016-08-08 | 29,072,000 | -98,000 | 21.7996 | 133,360,000 | 2016-07-31 |
| 2341 | 2016-08-05 | 29,170,000 | -106,000 | 21.8731 | 133,360,000 | 2016-07-31 |
| 2342 | 2016-08-04 | 29,276,000 | -38,000 | 21.9526 | 133,360,000 | 2016-07-31 |
| 2343 | 2016-08-03 | 29,314,000 | 202,000 | 21.9811 | 133,360,000 | 2016-07-31 |
| 2344 | 2016-08-02 | 29,112,000 | 0 | 21.8296 | 133,360,000 | 2016-07-31 |
| 2345 | 2016-08-01 | 29,112,000 | 468,000 | 21.8296 | 133,360,000 | 2016-07-31 |
| 2346 | 2016-07-29 | 28,644,000 | -230,000 | 21.4787 | 133,360,000 | 2016-06-30 |
| 2347 | 2016-07-28 | 28,874,000 | 196,000 | 21.6512 | 133,360,000 | 2016-06-30 |
| 2348 | 2016-07-27 | 28,678,000 | 144,000 | 21.5042 | 133,360,000 | 2016-06-30 |
| 2349 | 2016-07-26 | 28,534,000 | 478,000 | 21.3962 | 133,360,000 | 2016-06-30 |
| 2350 | 2016-07-25 | 28,056,000 | 64,000 | 21.0378 | 133,360,000 | 2016-06-30 |
| 2351 | 2016-07-22 | 27,992,000 | 72,000 | 20.9898 | 133,360,000 | 2016-06-30 |
| 2352 | 2016-07-21 | 27,920,000 | 24,000 | 20.9358 | 133,360,000 | 2016-06-30 |
| 2353 | 2016-07-20 | 27,896,000 | 238,000 | 20.9178 | 133,360,000 | 2016-06-30 |
| 2354 | 2016-07-19 | 27,658,000 | 124,000 | 20.7394 | 133,360,000 | 2016-06-30 |
| 2355 | 2016-07-18 | 27,534,000 | 418,000 | 20.6464 | 133,360,000 | 2016-06-30 |
| 2356 | 2016-07-15 | 27,116,000 | 300,000 | 20.3329 | 133,360,000 | 2016-06-30 |
| 2357 | 2016-07-14 | 26,816,000 | 18,000 | 20.1080 | 133,360,000 | 2016-06-30 |
| 2358 | 2016-07-13 | 26,798,000 | -426,000 | 20.0945 | 133,360,000 | 2016-06-30 |
| 2359 | 2016-07-12 | 27,224,000 | 148,000 | 20.4139 | 133,360,000 | 2016-06-30 |
| 2360 | 2016-07-11 | 27,076,000 | 16,000 | 20.3029 | 133,360,000 | 2016-06-30 |
| 2361 | 2016-07-08 | 27,060,000 | 44,000 | 20.2909 | 133,360,000 | 2016-06-30 |
| 2362 | 2016-07-07 | 27,016,000 | 140,000 | 20.2579 | 133,360,000 | 2016-06-30 |
| 2363 | 2016-07-06 | 26,876,000 | -122,000 | 20.1530 | 133,360,000 | 2016-06-30 |
| 2364 | 2016-07-05 | 26,998,000 | 36,000 | 20.2445 | 133,360,000 | 2016-06-30 |
| 2365 | 2016-07-04 | 26,962,000 | -42,000 | 20.2175 | 133,360,000 | 2016-06-30 |
| 2366 | 2016-06-30 | 27,004,000 | 28,000 | 20.2490 | 133,360,000 | 2016-06-30 |
| 2367 | 2016-06-29 | 26,976,000 | 168,000 | 20.2280 | 133,360,000 | 2016-05-31 |
| 2368 | 2016-06-28 | 26,808,000 | -40,000 | 20.1020 | 133,360,000 | 2016-05-31 |
| 2369 | 2016-06-27 | 26,848,000 | 460,000 | 20.1320 | 133,360,000 | 2016-05-31 |
| 2370 | 2016-06-24 | 26,388,000 | -48,000 | 19.7870 | 133,360,000 | 2016-05-31 |
| 2371 | 2016-06-23 | 26,436,000 | -126,000 | 19.8230 | 133,360,000 | 2016-05-31 |
| 2372 | 2016-06-22 | 26,562,000 | -28,000 | 19.9175 | 133,360,000 | 2016-05-31 |
| 2373 | 2016-06-21 | 26,590,000 | -62,000 | 19.9385 | 133,360,000 | 2016-05-31 |
| 2374 | 2016-06-20 | 26,652,000 | 50,000 | 19.9850 | 133,360,000 | 2016-05-31 |
| 2375 | 2016-06-17 | 26,602,000 | 48,000 | 19.9475 | 133,360,000 | 2016-05-31 |
| 2376 | 2016-06-16 | 26,554,000 | -184,000 | 19.9115 | 133,360,000 | 2016-05-31 |
| 2377 | 2016-06-15 | 26,738,000 | 13,054,000 | 20.0495 | 133,360,000 | 2016-05-31 |
| 2378 | 2016-06-14 | 13,684,000 | -6,000 | 10.2609 | 133,360,000 | 2016-05-31 |
| 2379 | 2016-06-13 | 13,690,000 | 44,000 | 10.2654 | 133,360,000 | 2016-05-31 |
| 2380 | 2016-06-10 | 13,646,000 | 281,900 | 10.2325 | 133,360,000 | 2016-05-31 |
| 2381 | 2016-06-08 | 13,364,100 | 580,000 | 10.0211 | 133,360,000 | 2016-05-31 |
| 2382 | 2016-06-07 | 12,784,100 | 34,000 | 9.5862 | 133,360,000 | 2016-05-31 |
| 2383 | 2016-06-06 | 12,750,100 | 86,000 | 9.5607 | 133,360,000 | 2016-05-31 |
| 2384 | 2016-06-03 | 12,664,100 | 130,000 | 9.4962 | 133,360,000 | 2016-05-31 |
| 2385 | 2016-06-02 | 12,534,100 | 46,000 | 9.3987 | 133,360,000 | 2016-05-31 |
| 2386 | 2016-06-01 | 12,488,100 | 478,000 | 9.3642 | 133,360,000 | 2016-05-31 |
| 2387 | 2016-05-31 | 12,010,100 | 462,000 | 9.0058 | 133,360,000 | 2016-05-31 |
| 2388 | 2016-05-30 | 11,548,100 | -58,000 | 8.6593 | 133,360,000 | 2016-04-30 |
| 2389 | 2016-05-27 | 11,606,100 | 230,000 | 8.7028 | 133,360,000 | 2016-04-30 |
| 2390 | 2016-05-26 | 11,376,100 | 236,000 | 8.5304 | 133,360,000 | 2016-04-30 |
| 2391 | 2016-05-25 | 11,140,100 | 58,000 | 8.3534 | 133,360,000 | 2016-04-30 |
| 2392 | 2016-05-24 | 11,082,100 | 72,000 | 8.3099 | 133,360,000 | 2016-04-30 |
| 2393 | 2016-05-23 | 11,010,100 | 196,000 | 8.2559 | 133,360,000 | 2016-04-30 |
| 2394 | 2016-05-20 | 10,814,100 | 288,000 | 8.1090 | 133,360,000 | 2016-04-30 |
| 2395 | 2016-05-19 | 10,526,100 | -8,000 | 7.8930 | 133,360,000 | 2016-04-30 |
| 2396 | 2016-05-18 | 10,534,100 | 88,000 | 7.8990 | 133,360,000 | 2016-04-30 |
| 2397 | 2016-05-17 | 10,446,100 | 84,000 | 7.8330 | 133,360,000 | 2016-04-30 |
| 2398 | 2016-05-16 | 10,362,100 | -48,000 | 7.7700 | 133,360,000 | 2016-04-30 |
| 2399 | 2016-05-13 | 10,410,100 | -18,000 | 7.8060 | 133,360,000 | 2016-04-30 |
| 2400 | 2016-05-12 | 10,428,100 | -74,000 | 7.8195 | 133,360,000 | 2016-04-30 |
| 2401 | 2016-05-11 | 10,502,100 | -32,000 | 7.8750 | 133,360,000 | 2016-04-30 |
| 2402 | 2016-05-10 | 10,534,100 | -52,000 | 7.8990 | 133,360,000 | 2016-04-30 |
| 2403 | 2016-05-09 | 10,586,100 | 34,000 | 7.9380 | 133,360,000 | 2016-04-30 |
| 2404 | 2016-05-06 | 10,552,100 | -88,000 | 7.9125 | 133,360,000 | 2016-04-30 |
| 2405 | 2016-05-05 | 10,640,100 | -100,000 | 7.9785 | 133,360,000 | 2016-04-30 |
| 2406 | 2016-05-04 | 10,740,100 | -36,000 | 8.0535 | 133,360,000 | 2016-04-30 |
| 2407 | 2016-05-03 | 10,776,100 | -38,000 | 8.0805 | 133,360,000 | 2016-04-30 |
| 2408 | 2016-04-29 | 10,814,100 | 6,000 | 8.1090 | 133,360,000 | 2016-03-31 |
| 2409 | 2016-04-28 | 10,808,100 | 112,000 | 8.1045 | 133,360,000 | 2016-03-31 |
| 2410 | 2016-04-27 | 10,696,100 | 4,000 | 8.0205 | 133,360,000 | 2016-03-31 |
| 2411 | 2016-04-26 | 10,692,100 | 84,000 | 8.0175 | 133,360,000 | 2016-03-31 |
| 2412 | 2016-04-25 | 10,608,100 | -106,000 | 7.9545 | 133,360,000 | 2016-03-31 |
| 2413 | 2016-04-22 | 10,714,100 | 120,000 | 8.0340 | 133,360,000 | 2016-03-31 |
| 2414 | 2016-04-21 | 10,594,100 | 40,000 | 7.9440 | 133,360,000 | 2016-03-31 |
| 2415 | 2016-04-20 | 10,554,100 | 14,000 | 7.9140 | 133,360,000 | 2016-03-31 |
| 2416 | 2016-04-19 | 10,540,100 | 42,000 | 7.9035 | 133,360,000 | 2016-03-31 |
| 2417 | 2016-04-18 | 10,498,100 | 104,000 | 7.8720 | 133,360,000 | 2016-03-31 |
| 2418 | 2016-04-15 | 10,394,100 | -58,000 | 7.7940 | 133,360,000 | 2016-03-31 |
| 2419 | 2016-04-14 | 10,452,100 | 74,000 | 7.8375 | 133,360,000 | 2016-03-31 |
| 2420 | 2016-04-13 | 10,378,100 | 14,000 | 7.7820 | 133,360,000 | 2016-03-31 |
| 2421 | 2016-04-12 | 10,364,100 | -6,000 | 7.7715 | 133,360,000 | 2016-03-31 |
| 2422 | 2016-04-11 | 10,370,100 | -30,000 | 7.7760 | 133,360,000 | 2016-03-31 |
| 2423 | 2016-04-08 | 10,400,100 | 78,000 | 7.7985 | 133,360,000 | 2016-03-31 |
| 2424 | 2016-04-07 | 10,322,100 | 0 | 7.7400 | 133,360,000 | 2016-03-31 |
| 2425 | 2016-04-06 | 10,322,100 | -24,000 | 7.7400 | 133,360,000 | 2016-03-31 |
| 2426 | 2016-04-05 | 10,346,100 | -14,104,000 | 7.7580 | 133,360,000 | 2016-03-31 |
| 2427 | 2016-04-01 | 24,450,100 | -26,000 | 18.3339 | 133,360,000 | 2016-03-31 |
| 2428 | 2016-03-31 | 24,476,100 | 0 | 18.3534 | 133,360,000 | 2016-03-31 |
| 2429 | 2016-03-30 | 24,476,100 | 4,000 | 18.3534 | 133,360,000 | 2016-02-29 |
| 2430 | 2016-03-29 | 24,472,100 | 4,000 | 18.3504 | 133,360,000 | 2016-02-29 |
| 2431 | 2016-03-24 | 24,468,100 | 44,000 | 18.3474 | 133,360,000 | 2016-02-29 |
| 2432 | 2016-03-23 | 24,424,100 | 206,000 | 18.3144 | 133,360,000 | 2016-02-29 |
| 2433 | 2016-03-22 | 24,218,100 | -310,000 | 18.1599 | 133,360,000 | 2016-02-29 |
| 2434 | 2016-03-21 | 24,528,100 | -10,000 | 18.3924 | 133,360,000 | 2016-02-29 |
| 2435 | 2016-03-18 | 24,538,100 | -80,000 | 18.3999 | 133,360,000 | 2016-02-29 |
| 2436 | 2016-03-17 | 24,618,100 | -118,000 | 18.4599 | 133,360,000 | 2016-02-29 |
| 2437 | 2016-03-16 | 24,736,100 | -120,000 | 18.5484 | 133,360,000 | 2016-02-29 |
| 2438 | 2016-03-15 | 24,856,100 | -160,000 | 18.6383 | 133,360,000 | 2016-02-29 |
| 2439 | 2016-03-14 | 25,016,100 | -256,000 | 18.7583 | 133,360,000 | 2016-02-29 |
| 2440 | 2016-03-11 | 25,272,100 | -60,000 | 18.9503 | 133,360,000 | 2016-02-29 |
| 2441 | 2016-03-10 | 25,332,100 | -52,000 | 18.9953 | 133,360,000 | 2016-02-29 |
| 2442 | 2016-03-09 | 25,384,100 | 28,000 | 19.0343 | 133,360,000 | 2016-02-29 |
| 2443 | 2016-03-08 | 25,356,100 | 406,000 | 19.0133 | 133,360,000 | 2016-02-29 |
| 2444 | 2016-03-07 | 24,950,100 | 96,000 | 18.7088 | 133,360,000 | 2016-02-29 |
| 2445 | 2016-03-04 | 24,854,100 | -48,000 | 18.6368 | 133,360,000 | 2016-02-29 |
| 2446 | 2016-03-03 | 24,902,100 | -30,000 | 18.6728 | 133,360,000 | 2016-02-29 |
| 2447 | 2016-03-02 | 24,932,100 | 16,000 | 18.6953 | 133,360,000 | 2016-02-29 |
| 2448 | 2016-03-01 | 24,916,100 | 54,000 | 18.6833 | 133,360,000 | 2016-02-29 |
| 2449 | 2016-02-29 | 24,862,100 | 220,000 | 18.6428 | 133,360,000 | 2016-02-29 |
| 2450 | 2016-02-26 | 24,642,100 | -68,000 | 18.4779 | 133,360,000 | 2016-01-31 |
| 2451 | 2016-02-25 | 24,710,100 | -132,000 | 18.5289 | 133,360,000 | 2016-01-31 |
| 2452 | 2016-02-24 | 24,842,100 | 160,000 | 18.6278 | 133,360,000 | 2016-01-31 |
| 2453 | 2016-02-23 | 24,682,100 | 40,000 | 18.5079 | 133,360,000 | 2016-01-31 |
| 2454 | 2016-02-22 | 24,642,100 | 0 | 18.4779 | 133,360,000 | 2016-01-31 |
| 2455 | 2016-02-19 | 24,642,100 | -66,000 | 18.4779 | 133,360,000 | 2016-01-31 |
| 2456 | 2016-02-18 | 24,708,100 | 102,000 | 18.5274 | 133,360,000 | 2016-01-31 |
| 2457 | 2016-02-17 | 24,606,100 | 128,000 | 18.4509 | 133,360,000 | 2016-01-31 |
| 2458 | 2016-02-16 | 24,478,100 | 46,000 | 18.3549 | 133,360,000 | 2016-01-31 |
| 2459 | 2016-02-15 | 24,432,100 | -88,000 | 18.3204 | 133,360,000 | 2016-01-31 |
| 2460 | 2016-02-12 | 24,520,100 | -139,000 | 18.3864 | 133,360,000 | 2016-01-31 |
| 2461 | 2016-02-11 | 24,659,100 | 26,000 | 18.4906 | 133,360,000 | 2016-01-31 |
| 2462 | 2016-02-05 | 24,633,100 | -30,000 | 18.4711 | 133,360,000 | 2016-01-31 |
| 2463 | 2016-02-04 | 24,663,100 | 24,000 | 18.4936 | 133,360,000 | 2016-01-31 |
| 2464 | 2016-02-03 | 24,639,100 | -154,000 | 18.4756 | 133,360,000 | 2016-01-31 |
| 2465 | 2016-02-02 | 24,793,100 | 243,000 | 18.5911 | 133,360,000 | 2016-01-31 |
| 2466 | 2016-02-01 | 24,550,100 | -262,000 | 18.4089 | 133,360,000 | 2016-01-31 |
| 2467 | 2016-01-29 | 24,812,100 | -191,000 | 18.6054 | 133,360,000 | 2016-01-12 |
| 2468 | 2016-01-28 | 25,003,100 | 137,000 | 18.7486 | 133,360,000 | 2016-01-12 |
| 2469 | 2016-01-27 | 24,866,100 | 154,000 | 18.6458 | 133,360,000 | 2016-01-12 |
| 2470 | 2016-01-26 | 24,712,100 | -330,900 | 18.5304 | 133,360,000 | 2016-01-12 |
| 2471 | 2016-01-25 | 25,043,000 | -152,000 | 18.7785 | 133,360,000 | 2016-01-12 |
| 2472 | 2016-01-22 | 25,195,000 | 689,000 | 18.8925 | 133,360,000 | 2016-01-12 |
| 2473 | 2016-01-21 | 24,506,000 | 662,000 | 18.3758 | 133,360,000 | 2016-01-12 |
| 2474 | 2016-01-20 | 23,844,000 | -612,000 | 17.8794 | 133,360,000 | 2016-01-12 |
| 2475 | 2016-01-19 | 24,456,000 | 1,815,000 | 18.3383 | 133,360,000 | 2016-01-12 |
| 2476 | 2016-01-18 | 22,641,000 | -117,000 | 16.9774 | 133,360,000 | 2016-01-12 |
| 2477 | 2016-01-15 | 22,758,000 | 2,610,000 | 17.0651 | 133,360,000 | 2016-01-12 |
| 2478 | 2016-01-14 | 20,148,000 | 5,334,000 | 15.1080 | 133,360,000 | 2016-01-12 |
| 2479 | 2016-01-13 | 14,814,000 | 0 | 11.1083 | 133,360,000 | 2016-01-12 |
| 2480 | 2016-01-12 | 14,814,000 | 11.1083 | 133,360,000 | 2016-01-12 |
Webb-site Database - Powered By Linux Group