The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
27-Mar-2024
iShares S&P 500 Value ETF
Inception Date
22/May/2000
Fund Holdings as of
27/Mar/2024
Number of Securities
442.00
Shares Outstanding
180’600’000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
BRKB
BERKSHIRE HATHAWAY INC CLASS B
Financials
Equity
1274385319.49
3.79271
1274385319.49
3056593
416.93
United States
New York Stock Exchange Inc.
USD
1
--
JPM
JPMORGAN CHASE & CO
Financials
Equity
969024346.56
2.88392
969024346.56
4856778
199.52
United States
New York Stock Exchange Inc.
USD
1
--
XOM
EXXON MOBIL CORP
Energy
Equity
766979241.25
2.28261
766979241.25
6671125
114.97
United States
New York Stock Exchange Inc.
USD
1
--
JNJ
JOHNSON & JOHNSON
Health Care
Equity
638811090.72
1.90117
638811090.72
4044132
157.96
United States
New York Stock Exchange Inc.
USD
1
--
UNH
UNITEDHEALTH GROUP INC
Health Care
Equity
475042678
1.41378
475042678
963380
493.1
United States
New York Stock Exchange Inc.
USD
1
--
CVX
CHEVRON CORP
Energy
Equity
455573724.45
1.35584
455573724.45
2913807
156.35
United States
New York Stock Exchange Inc.
USD
1
--
BAC
BANK OF AMERICA CORP
Financials
Equity
437327172.02
1.30153
437327172.02
11566442
37.81
United States
New York Stock Exchange Inc.
USD
1
--
WMT
WALMART INC
Consumer Staples
Equity
436657193.28
1.29954
436657193.28
7191324
60.72
United States
New York Stock Exchange Inc.
USD
1
--
HD
HOME DEPOT INC
Consumer Discretionary
Equity
406481476.29
1.20973
406481476.29
1053361
385.89
United States
New York Stock Exchange Inc.
USD
1
--
PG
PROCTER & GAMBLE
Consumer Staples
Equity
392104257.37
1.16694
392104257.37
2411317
162.61
United States
New York Stock Exchange Inc.
USD
1
--
DIS
WALT DISNEY
Communication
Equity
372806765.86
1.10951
372806765.86
3081557
120.98
United States
New York Stock Exchange Inc.
USD
1
--
WFC
WELLS FARGO
Financials
Equity
348307121.89
1.0366
348307121.89
6045949
57.61
United States
New York Stock Exchange Inc.
USD
1
--
CSCO
CISCO SYSTEMS INC
Information Technology
Equity
339753909.6
1.01114
339753909.6
6826480
49.77
United States
NASDAQ
USD
1
--
ABBV
ABBVIE INC
Health Care
Equity
337002551.05
1.00296
337002551.05
1868603
180.35
United States
New York Stock Exchange Inc.
USD
1
--
MRK
MERCK & CO INC
Health Care
Equity
336520461.25
1.00152
336520461.25
2554235
131.75
United States
New York Stock Exchange Inc.
USD
1
--
ABT
ABBOTT LABORATORIES
Health Care
Equity
330965781.76
0.98499
330965781.76
2916512
113.48
United States
New York Stock Exchange Inc.
USD
1
--
COST
COSTCO WHOLESALE CORP
Consumer Staples
Equity
316519912.56
0.942
316519912.56
432357
732.08
United States
NASDAQ
USD
1
--
INTC
INTEL CORPORATION CORP
Information Technology
Equity
310892838.75
0.92525
310892838.75
7102875
43.77
United States
NASDAQ
USD
1
--
VZ
VERIZON COMMUNICATIONS INC
Communication
Equity
293397601.56
0.87318
293397601.56
7063014
41.54
United States
New York Stock Exchange Inc.
USD
1
--
IBM
INTERNATIONAL BUSINESS MACHINES CO
Information Technology
Equity
293294898
0.87288
293294898
1537185
190.8
United States
New York Stock Exchange Inc.
USD
1
--
CMCSA
COMCAST CORP CLASS A
Communication
Equity
286704025.93
0.85326
286704025.93
6656699
43.07
United States
NASDAQ
USD
1
--
DHR
DANAHER CORP
Health Care
Equity
274845325.09
0.81797
274845325.09
1104817
248.77
United States
New York Stock Exchange Inc.
USD
1
--
PFE
PFIZER INC
Health Care
Equity
263514162.78
0.78425
263514162.78
9485751
27.78
United States
New York Stock Exchange Inc.
USD
1
--
AMGN
AMGEN INC
Health Care
Equity
257320427.7
0.76581
257320427.7
898779
286.3
United States
NASDAQ
USD
1
--
PEP
PEPSICO INC
Consumer Staples
Equity
256493414.64
0.76335
256493414.64
1477752
173.57
United States
NASDAQ
USD
1
--
V
VISA INC CLASS A
Financials
Equity
252061645.64
0.75016
252061645.64
903382
279.02
United States
New York Stock Exchange Inc.
USD
1
--
LOW
LOWES COMPANIES INC
Consumer Discretionary
Equity
244759846.1
0.72843
244759846.1
966170
253.33
United States
New York Stock Exchange Inc.
USD
1
--
KO
COCA-COLA
Consumer Staples
Equity
243355904.4
0.72425
243355904.4
3987480
61.03
United States
New York Stock Exchange Inc.
USD
1
--
TMO
THERMO FISHER SCIENTIFIC INC
Health Care
Equity
233159924.69
0.69391
233159924.69
402437
579.37
United States
New York Stock Exchange Inc.
USD
1
--
GS
GOLDMAN SACHS GROUP INC
Financials
Equity
227495958.25
0.67705
227495958.25
547853
415.25
United States
New York Stock Exchange Inc.
USD
1
--
HON
HONEYWELL INTERNATIONAL INC
Industrials
Equity
227184757.08
0.67613
227184757.08
1107516
205.13
United States
NASDAQ
USD
1
--
MU
MICRON TECHNOLOGY INC
Information Technology
Equity
221152225.5
0.65817
221152225.5
1854526
119.25
United States
NASDAQ
USD
1
--
NEE
NEXTERA ENERGY INC
Utilities
Equity
219870606.52
0.65436
219870606.52
3446788
63.79
United States
New York Stock Exchange Inc.
USD
1
--
RTX
RTX CORP
Industrials
Equity
217217901.55
0.64646
217217901.55
2229019
97.45
United States
New York Stock Exchange Inc.
USD
1
--
T
AT&T INC
Communication
Equity
210805615.8
0.62738
210805615.8
12011716
17.55
United States
New York Stock Exchange Inc.
USD
1
--
ELV
ELEVANCE HEALTH INC
Health Care
Equity
205240691.04
0.61082
205240691.04
394724
519.96
United States
New York Stock Exchange Inc.
USD
1
--
C
CITIGROUP INC
Financials
Equity
200620158.5
0.59707
200620158.5
3197134
62.75
United States
New York Stock Exchange Inc.
USD
1
--
PLD
PROLOGIS REIT INC
Real Estate
Equity
200021259.82
0.59528
200021259.82
1552237
128.86
United States
New York Stock Exchange Inc.
USD
1
--
MS
MORGAN STANLEY
Financials
Equity
196783559.5
0.58565
196783559.5
2104637
93.5
United States
New York Stock Exchange Inc.
USD
1
--
BLK
BLACKROCK INC
Financials
Equity
196184720.16
0.58387
196184720.16
234918
835.12
United States
New York Stock Exchange Inc.
USD
1
--
MDT
MEDTRONIC PLC
Health Care
Equity
194159027.64
0.57784
194159027.64
2233767
86.92
United States
New York Stock Exchange Inc.
USD
1
--
MCD
MCDONALDS CORP
Consumer Discretionary
Equity
192446781.74
0.57274
192446781.74
682387
282.02
United States
New York Stock Exchange Inc.
USD
1
--
GE
GENERAL ELECTRIC
Industrials
Equity
187714759.8
0.55866
187714759.8
1042165
180.12
United States
New York Stock Exchange Inc.
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
186350417.1
0.5546
186350417.1
186350417
1
United States
--
USD
1
--
MA
MASTERCARD INC CLASS A
Financials
Equity
185485703.7
0.55203
185485703.7
388086
477.95
United States
New York Stock Exchange Inc.
USD
1
--
LIN
LINDE PLC
Materials
Equity
182299659.84
0.54254
182299659.84
391008
466.23
United States
NASDAQ
USD
1
--
BMY
BRISTOL MYERS SQUIBB
Health Care
Equity
182025114
0.54173
182025114
3418312
53.25
United States
New York Stock Exchange Inc.
USD
1
--
SCHW
CHARLES SCHWAB CORP
Financials
Equity
180960060.82
0.53856
180960060.82
2500139
72.38
United States
New York Stock Exchange Inc.
USD
1
--
UPS
UNITED PARCEL SERVICE INC CLASS B
Industrials
Equity
179012579.85
0.53276
179012579.85
1215045
147.33
United States
New York Stock Exchange Inc.
USD
1
--
CI
CIGNA
Health Care
Equity
178544185.98
0.53137
178544185.98
491397
363.34
United States
New York Stock Exchange Inc.
USD
1
--
CB
CHUBB LTD
Financials
Equity
175996364.5
0.52378
175996364.5
680837
258.5
United States
New York Stock Exchange Inc.
USD
1
--
CVS
CVS HEALTH CORP
Health Care
Equity
167926775.64
0.49977
167926775.64
2114148
79.43
United States
New York Stock Exchange Inc.
USD
1
--
TXN
TEXAS INSTRUMENT INC
Information Technology
Equity
166365074.77
0.49512
166365074.77
962371
172.87
United States
NASDAQ
USD
1
--
ACN
ACCENTURE PLC CLASS A
Information Technology
Equity
165195658.2
0.49164
165195658.2
484530
340.94
United States
New York Stock Exchange Inc.
USD
1
--
LMT
LOCKHEED MARTIN CORP
Industrials
Equity
165031873.32
0.49115
165031873.32
361294
456.78
United States
New York Stock Exchange Inc.
USD
1
--
GILD
GILEAD SCIENCES INC
Health Care
Equity
152826795.31
0.45483
152826795.31
2093231
73.01
United States
NASDAQ
USD
1
--
QCOM
QUALCOMM INC
Information Technology
Equity
152203469.6
0.45297
152203469.6
899920
169.13
United States
NASDAQ
USD
1
--
PM
PHILIP MORRIS INTERNATIONAL INC
Consumer Staples
Equity
151541545.09
0.451
151541545.09
1643083
92.23
United States
New York Stock Exchange Inc.
USD
1
--
TMUS
T MOBILE US INC
Communication
Equity
142133479.13
0.423
142133479.13
877313
162.01
United States
NASDAQ
USD
1
--
UNP
UNION PACIFIC CORP
Industrials
Equity
137830168.49
0.4102
137830168.49
563423
244.63
United States
New York Stock Exchange Inc.
USD
1
--
TGT
TARGET CORP
Consumer Staples
Equity
135469859.92
0.40317
135469859.92
775576
174.67
United States
New York Stock Exchange Inc.
USD
1
--
ICE
INTERCONTINENTAL EXCHANGE INC
Financials
Equity
131770650.6
0.39216
131770650.6
961970
136.98
United States
New York Stock Exchange Inc.
USD
1
--
SLB
SCHLUMBERGER NV
Energy
Equity
131648498.1
0.3918
131648498.1
2397969
54.9
United States
New York Stock Exchange Inc.
USD
1
--
CAT
CATERPILLAR INC
Industrials
Equity
130983373.95
0.38982
130983373.95
359203
364.65
United States
New York Stock Exchange Inc.
USD
1
--
SO
SOUTHERN
Utilities
Equity
130177454.75
0.38742
130177454.75
1832195
71.05
United States
New York Stock Exchange Inc.
USD
1
--
MO
ALTRIA GROUP INC
Consumer Staples
Equity
129344889.34
0.38494
129344889.34
2962549
43.66
United States
New York Stock Exchange Inc.
USD
1
--
SPGI
S&P GLOBAL INC
Financials
Equity
127803201.51
0.38036
127803201.51
302271
422.81
United States
New York Stock Exchange Inc.
USD
1
--
DUK
DUKE ENERGY CORP
Utilities
Equity
124460476.41
0.37041
124460476.41
1295249
96.09
United States
New York Stock Exchange Inc.
USD
1
--
PYPL
PAYPAL HOLDINGS INC
Financials
Equity
119858419.59
0.35671
119858419.59
1800487
66.57
United States
NASDAQ
USD
1
--
BDX
BECTON DICKINSON
Health Care
Equity
119652102.85
0.3561
119652102.85
485345
246.53
United States
New York Stock Exchange Inc.
USD
1
--
MCK
MCKESSON CORP
Health Care
Equity
119046498.34
0.3543
119046498.34
220759
539.26
United States
New York Stock Exchange Inc.
USD
1
--
USB
US BANCORP
Financials
Equity
115091592
0.34252
115091592
2615718
44
United States
New York Stock Exchange Inc.
USD
1
--
PSX
PHILLIPS
Energy
Equity
114830160.64
0.34175
114830160.64
722384
158.96
United States
New York Stock Exchange Inc.
USD
1
--
NOC
NORTHROP GRUMMAN CORP
Industrials
Equity
113101859.52
0.3366
113101859.52
236932
477.36
United States
New York Stock Exchange Inc.
USD
1
--
FDX
FEDEX CORP
Industrials
Equity
111187604.52
0.33091
111187604.52
386229
287.88
United States
New York Stock Exchange Inc.
USD
1
--
NKE
NIKE INC CLASS B
Consumer Discretionary
Equity
109716704.31
0.32653
109716704.31
1165587
94.13
United States
New York Stock Exchange Inc.
USD
1
--
EMR
EMERSON ELECTRIC
Industrials
Equity
108961123.85
0.32428
108961123.85
960433
113.45
United States
New York Stock Exchange Inc.
USD
1
--
GD
GENERAL DYNAMICS CORP
Industrials
Equity
107520324.7
0.31999
107520324.7
381413
281.9
United States
New York Stock Exchange Inc.
USD
1
--
PNC
PNC FINANCIAL SERVICES GROUP INC
Financials
Equity
106967779.78
0.31835
106967779.78
668674
159.97
United States
New York Stock Exchange Inc.
USD
1
--
ADP
AUTOMATIC DATA PROCESSING INC
Industrials
Equity
104538983.44
0.31112
104538983.44
420968
248.33
United States
NASDAQ
USD
1
--
BA
BOEING
Industrials
Equity
103568925.9
0.30823
103568925.9
539562
191.95
United States
New York Stock Exchange Inc.
USD
1
--
PGR
PROGRESSIVE CORP
Financials
Equity
101351998.3
0.30163
101351998.3
491642
206.15
United States
New York Stock Exchange Inc.
USD
1
--
MMM
3M
Industrials
Equity
97113279.26
0.28902
97113279.26
928514
104.59
United States
New York Stock Exchange Inc.
USD
1
--
VLO
VALERO ENERGY CORP
Energy
Equity
95978593.88
0.28564
95978593.88
571948
167.81
United States
New York Stock Exchange Inc.
USD
1
--
NSC
NORFOLK SOUTHERN CORP
Industrials
Equity
95521447
0.28428
95521447
379475
251.72
United States
New York Stock Exchange Inc.
USD
1
--
AIG
AMERICAN INTERNATIONAL GROUP INC
Financials
Equity
92394196
0.27498
92394196
1179400
78.34
United States
New York Stock Exchange Inc.
USD
1
--
COF
CAPITAL ONE FINANCIAL CORP
Financials
Equity
92350416.09
0.27484
92350416.09
639059
144.51
United States
New York Stock Exchange Inc.
USD
1
--
MDLZ
MONDELEZ INTERNATIONAL INC CLASS A
Consumer Staples
Equity
91969657.8
0.27371
91969657.8
1311978
70.1
United States
NASDAQ
USD
1
--
AMT
AMERICAN TOWER REIT CORP
Real Estate
Equity
91199429
0.27142
91199429
462050
197.38
United States
New York Stock Exchange Inc.
USD
1
--
APD
AIR PRODUCTS AND CHEMICALS INC
Materials
Equity
90787639.8
0.27019
90787639.8
373458
243.1
United States
New York Stock Exchange Inc.
USD
1
--
TRV
TRAVELERS COMPANIES INC
Financials
Equity
87726328.27
0.26108
87726328.27
383369
228.83
United States
New York Stock Exchange Inc.
USD
1
--
GM
GENERAL MOTORS
Consumer Discretionary
Equity
86477890.59
0.25737
86477890.59
1939401
44.59
United States
New York Stock Exchange Inc.
USD
1
--
TFC
TRUIST FINANCIAL CORP
Financials
Equity
86466143.24
0.25733
86466143.24
2240636
38.59
United States
New York Stock Exchange Inc.
USD
1
--
WELL
WELLTOWER INC
Real Estate
Equity
86286275.2
0.2568
86286275.2
929809
92.8
United States
New York Stock Exchange Inc.
USD
1
--
F
FORD MOTOR CO
Consumer Discretionary
Equity
85628151.2
0.25484
85628151.2
6556520
13.06
United States
New York Stock Exchange Inc.
USD
1
--
CME
CME GROUP INC CLASS A
Financials
Equity
83448842.4
0.24835
83448842.4
387054
215.6
United States
NASDAQ
USD
1
--
MMC
MARSH & MCLENNAN INC
Financials
Equity
81573300.18
0.24277
81573300.18
396738
205.61
United States
New York Stock Exchange Inc.
USD
1
--
ISRG
INTUITIVE SURGICAL INC
Health Care
Equity
80517724.4
0.23963
80517724.4
201244
400.1
United States
NASDAQ
USD
1
--
ETN
EATON PLC
Industrials
Equity
80142760.8
0.23851
80142760.8
254907
314.4
United States
New York Stock Exchange Inc.
USD
1
--
COP
CONOCOPHILLIPS
Energy
Equity
77821794.12
0.23161
77821794.12
613543
126.84
United States
New York Stock Exchange Inc.
USD
1
--
FI
FISERV INC
Financials
Equity
77112692.73
0.2295
77112692.73
483981
159.33
United States
New York Stock Exchange Inc.
USD
1
--
DE
DEERE
Industrials
Equity
76959234
0.22904
76959234
188100
409.14
United States
New York Stock Exchange Inc.
USD
1
--
CCI
CROWN CASTLE INC
Real Estate
Equity
76930973.38
0.22895
76930973.38
728582
105.59
United States
New York Stock Exchange Inc.
USD
1
--
MET
METLIFE INC
Financials
Equity
76232365.44
0.22688
76232365.44
1031282
73.92
United States
New York Stock Exchange Inc.
USD
1
--
BSX
BOSTON SCIENTIFIC CORP
Health Care
Equity
75996718.62
0.22617
75996718.62
1107501
68.62
United States
New York Stock Exchange Inc.
USD
1
--
CL
COLGATE-PALMOLIVE
Consumer Staples
Equity
75897471.3
0.22588
75897471.3
843774
89.95
United States
New York Stock Exchange Inc.
USD
1
--
AFL
AFLAC INC
Financials
Equity
75718731.96
0.22535
75718731.96
884358
85.62
United States
New York Stock Exchange Inc.
USD
1
--
SRE
SEMPRA
Utilities
Equity
75328777.5
0.22419
75328777.5
1057246
71.25
United States
New York Stock Exchange Inc.
USD
1
--
O
REALTY INCOME REIT CORP
Real Estate
Equity
75123518.79
0.22358
75123518.79
1397127
53.77
United States
New York Stock Exchange Inc.
USD
1
--
AEP
AMERICAN ELECTRIC POWER INC
Utilities
Equity
74916729.6
0.22296
74916729.6
883452
84.8
United States
NASDAQ
USD
1
--
ALL
ALLSTATE CORP
Financials
Equity
74898081.28
0.2229
74898081.28
440992
169.84
United States
New York Stock Exchange Inc.
USD
1
--
JCI
JOHNSON CONTROLS INTERNATIONAL PLC
Industrials
Equity
74268819.69
0.22103
74268819.69
1144887
64.87
United States
New York Stock Exchange Inc.
USD
1
--
STZ
CONSTELLATION BRANDS INC CLASS A
Consumer Staples
Equity
73515545.52
0.21879
73515545.52
270238
272.04
United States
New York Stock Exchange Inc.
USD
1
--
SYK
STRYKER CORP
Health Care
Equity
73358347.26
0.21832
73358347.26
204506
358.71
United States
New York Stock Exchange Inc.
USD
1
--
FIS
FIDELITY NATIONAL INFORMATION SERV
Financials
Equity
73118484.46
0.21761
73118484.46
995351
73.46
United States
New York Stock Exchange Inc.
USD
1
--
BK
BANK OF NEW YORK MELLON CORP
Financials
Equity
72623893.1
0.21614
72623893.1
1275670
56.93
United States
New York Stock Exchange Inc.
USD
1
--
A
AGILENT TECHNOLOGIES INC
Health Care
Equity
72549808.89
0.21592
72549808.89
492297
147.37
United States
New York Stock Exchange Inc.
USD
1
--
KMB
KIMBERLY CLARK CORP
Consumer Staples
Equity
71959348.89
0.21416
71959348.89
565407
127.27
United States
New York Stock Exchange Inc.
USD
1
--
HUM
HUMANA INC
Health Care
Equity
71763184.5
0.21357
71763184.5
205331
349.5
United States
New York Stock Exchange Inc.
USD
1
--
SBUX
STARBUCKS CORP
Consumer Discretionary
Equity
71355543
0.21236
71355543
779842
91.5
United States
NASDAQ
USD
1
--
OXY
OCCIDENTAL PETROLEUM CORP
Energy
Equity
70987801.8
0.21127
70987801.8
1105729
64.2
United States
New York Stock Exchange Inc.
USD
1
--
PRU
PRUDENTIAL FINANCIAL INC
Financials
Equity
70968885.36
0.21121
70968885.36
606468
117.02
United States
New York Stock Exchange Inc.
USD
1
--
CNC
CENTENE CORP
Health Care
Equity
70419648.05
0.20958
70419648.05
898783
78.35
United States
New York Stock Exchange Inc.
USD
1
--
WM
WASTE MANAGEMENT INC
Industrials
Equity
69828681.56
0.20782
69828681.56
326348
213.97
United States
New York Stock Exchange Inc.
USD
1
--
SHW
SHERWIN WILLIAMS
Materials
Equity
68616923.34
0.20421
68616923.34
197806
346.89
United States
New York Stock Exchange Inc.
USD
1
--
REGN
REGENERON PHARMACEUTICALS INC
Health Care
Equity
68599569.6
0.20416
68599569.6
70992
966.3
United States
NASDAQ
USD
1
--
DOW
DOW INC
Materials
Equity
68594967.36
0.20415
68594967.36
1179824
58.14
United States
New York Stock Exchange Inc.
USD
1
--
SYY
SYSCO CORP
Consumer Staples
Equity
68529453.78
0.20395
68529453.78
836337
81.94
United States
New York Stock Exchange Inc.
USD
1
--
NEM
NEWMONT
Materials
Equity
68248935
0.20312
68248935
1936140
35.25
United States
New York Stock Exchange Inc.
USD
1
--
EQIX
EQUINIX REIT INC
Real Estate
Equity
68151762.9
0.20283
68151762.9
83590
815.31
United States
NASDAQ
USD
1
--
D
DOMINION ENERGY INC
Utilities
Equity
68134210
0.20277
68134210
1404250
48.52
United States
New York Stock Exchange Inc.
USD
1
--
COR
CENCORA INC
Health Care
Equity
68047839.2
0.20252
68047839.2
278155
244.64
United States
New York Stock Exchange Inc.
USD
1
--
TJX
TJX INC
Consumer Discretionary
Equity
67720466.52
0.20154
67720466.52
669969
101.08
United States
New York Stock Exchange Inc.
USD
1
--
LHX
L3HARRIS TECHNOLOGIES INC
Industrials
Equity
67664675
0.20138
67664675
318422
212.5
United States
New York Stock Exchange Inc.
USD
1
--
CMI
CUMMINS INC
Industrials
Equity
67474285.23
0.20081
67474285.23
228967
294.69
United States
New York Stock Exchange Inc.
USD
1
--
CTVA
CORTEVA INC
Materials
Equity
67201233
0.2
67201233
1178969
57
United States
New York Stock Exchange Inc.
USD
1
--
GIS
GENERAL MILLS INC
Consumer Staples
Equity
66457869.12
0.19779
66457869.12
954032
69.66
United States
New York Stock Exchange Inc.
USD
1
--
ITW
ILLINOIS TOOL INC
Industrials
Equity
66159897.12
0.1969
66159897.12
246672
268.21
United States
New York Stock Exchange Inc.
USD
1
--
ADI
ANALOG DEVICES INC
Information Technology
Equity
66027221.58
0.1965
66027221.58
341526
193.33
United States
NASDAQ
USD
1
--
AXP
AMERICAN EXPRESS
Financials
Equity
65639372
0.19535
65639372
288208
227.75
United States
New York Stock Exchange Inc.
USD
1
--
VRTX
VERTEX PHARMACEUTICALS INC
Health Care
Equity
65141148.08
0.19387
65141148.08
156094
417.32
United States
NASDAQ
USD
1
--
GEHC
GE HEALTHCARE TECHNOLOGIES INC
Health Care
Equity
64249062.68
0.19121
64249062.68
711428
90.31
United States
NASDAQ
USD
1
--
KR
KROGER
Consumer Staples
Equity
63267849.7
0.18829
63267849.7
1111913
56.9
United States
New York Stock Exchange Inc.
USD
1
--
EXC
EXELON CORP
Utilities
Equity
62393326.45
0.18569
62393326.45
1672295
37.31
United States
NASDAQ
USD
1
--
KVUE
KENVUE INC
Consumer Staples
Equity
62044832.85
0.18465
62044832.85
2892533
21.45
United States
New York Stock Exchange Inc.
USD
1
--
CTSH
COGNIZANT TECHNOLOGY SOLUTIONS COR
Information Technology
Equity
61592479.74
0.18331
61592479.74
836627
73.62
United States
NASDAQ
USD
1
--
MRNA
MODERNA INC
Health Care
Equity
61543335
0.18316
61543335
556500
110.59
United States
NASDAQ
USD
1
--
CSX
CSX CORP
Industrials
Equity
61259136.12
0.18231
61259136.12
1662843
36.84
United States
NASDAQ
USD
1
--
EW
EDWARDS LIFESCIENCES CORP
Health Care
Equity
61076975.3
0.18177
61076975.3
641902
95.15
United States
New York Stock Exchange Inc.
USD
1
--
ABNB
AIRBNB INC CLASS A
Consumer Discretionary
Equity
60882762.6
0.18119
60882762.6
365860
166.41
United States
NASDAQ
USD
1
--
PCG
PG&E CORP
Utilities
Equity
59925249.36
0.17834
59925249.36
3579764
16.74
United States
New York Stock Exchange Inc.
USD
1
--
KMI
KINDER MORGAN INC
Energy
Equity
58964449.5
0.17548
58964449.5
3248730
18.15
United States
New York Stock Exchange Inc.
USD
1
--
ZTS
ZOETIS INC CLASS A
Health Care
Equity
58486450.8
0.17406
58486450.8
347080
168.51
United States
New York Stock Exchange Inc.
USD
1
--
HAL
HALLIBURTON
Energy
Equity
58064168.69
0.17281
58064168.69
1495343
38.83
United States
New York Stock Exchange Inc.
USD
1
--
GPN
GLOBAL PAYMENTS INC
Financials
Equity
57595481.07
0.17141
57595481.07
437091
131.77
United States
New York Stock Exchange Inc.
USD
1
--
HCA
HCA HEALTHCARE INC
Health Care
Equity
57391989.01
0.1708
57391989.01
173029
331.69
United States
New York Stock Exchange Inc.
USD
1
--
ROP
ROPER TECHNOLOGIES INC
Information Technology
Equity
57285195.1
0.17049
57285195.1
102445
559.18
United States
NASDAQ
USD
1
--
PPG
PPG INDUSTRIES INC
Materials
Equity
57257208.36
0.1704
57257208.36
396134
144.54
United States
New York Stock Exchange Inc.
USD
1
--
DG
DOLLAR GENERAL CORP
Consumer Staples
Equity
56864783.29
0.16924
56864783.29
368749
154.21
United States
New York Stock Exchange Inc.
USD
1
--
EL
ESTEE LAUDER INC CLASS A
Consumer Staples
Equity
56756472.64
0.16891
56756472.64
391316
145.04
United States
New York Stock Exchange Inc.
USD
1
--
ADM
ARCHER DANIELS MIDLAND
Consumer Staples
Equity
56442756.41
0.16798
56442756.41
896059
62.99
United States
New York Stock Exchange Inc.
USD
1
--
PEG
PUBLIC SERVICE ENTERPRISE GROUP IN
Utilities
Equity
55795980.85
0.16605
55795980.85
837149
66.65
United States
New York Stock Exchange Inc.
USD
1
--
BKR
BAKER HUGHES CLASS A
Energy
Equity
55638948.87
0.16559
55638948.87
1681443
33.09
United States
NASDAQ
USD
1
--
DD
DUPONT DE NEMOURS INC
Materials
Equity
55276452
0.16451
55276452
722568
76.5
United States
New York Stock Exchange Inc.
USD
1
--
FCX
FREEPORT MCMORAN INC
Materials
Equity
55263102.32
0.16447
55263102.32
1204514
45.88
United States
New York Stock Exchange Inc.
USD
1
--
AON
AON PLC CLASS A
Financials
Equity
54933489.25
0.16349
54933489.25
164575
333.79
United States
New York Stock Exchange Inc.
USD
1
--
MPC
MARATHON PETROLEUM CORP
Energy
Equity
54802618
0.1631
54802618
278200
196.99
United States
New York Stock Exchange Inc.
USD
1
--
MCO
MOODYS CORP
Financials
Equity
54683550.72
0.16274
54683550.72
140128
390.24
United States
New York Stock Exchange Inc.
USD
1
--
CEG
CONSTELLATION ENERGY CORP
Utilities
Equity
54561408.78
0.16238
54561408.78
295102
184.89
United States
NASDAQ
USD
1
--
KDP
KEURIG DR PEPPER INC
Consumer Staples
Equity
53522374.71
0.15929
53522374.71
1749669
30.59
United States
NASDAQ
USD
1
--
DVN
DEVON ENERGY CORP
Energy
Equity
53236271
0.15844
53236271
1076350
49.46
United States
New York Stock Exchange Inc.
USD
1
--
SPG
SIMON PROPERTY GROUP REIT INC
Real Estate
Equity
53234435.87
0.15843
53234435.87
344939
154.33
United States
New York Stock Exchange Inc.
USD
1
--
BIIB
BIOGEN INC
Health Care
Equity
52763378.94
0.15703
52763378.94
243891
216.34
United States
NASDAQ
USD
1
--
XYL
XYLEM INC
Industrials
Equity
52399417.52
0.15595
52399417.52
405004
129.38
United States
New York Stock Exchange Inc.
USD
1
--
ED
CONSOLIDATED EDISON INC
Utilities
Equity
52224857.7
0.15543
52224857.7
579954
90.05
United States
New York Stock Exchange Inc.
USD
1
--
EXR
EXTRA SPACE STORAGE REIT INC
Real Estate
Equity
52087591.75
0.15502
52087591.75
354941
146.75
United States
New York Stock Exchange Inc.
USD
1
--
VICI
VICI PPTYS INC
Real Estate
Equity
51704667
0.15388
51704667
1737972
29.75
United States
New York Stock Exchange Inc.
USD
1
--
HIG
HARTFORD FINANCIAL SERVICES GROUP
Financials
Equity
51300483.3
0.15268
51300483.3
501471
102.3
United States
New York Stock Exchange Inc.
USD
1
--
APH
AMPHENOL CORP CLASS A
Information Technology
Equity
51124135.3
0.15215
51124135.3
443401
115.3
United States
New York Stock Exchange Inc.
USD
1
--
PXD
PIONEER NATURAL RESOURCE
Energy
Equity
51022660
0.15185
51022660
196241
260
United States
New York Stock Exchange Inc.
USD
1
--
XEL
XCEL ENERGY INC
Utilities
Equity
49484861.4
0.14727
49484861.4
927030
53.38
United States
NASDAQ
USD
1
--
KHC
KRAFT HEINZ
Consumer Staples
Equity
48924592.47
0.1456
48924592.47
1339299
36.53
United States
NASDAQ
USD
1
--
RMD
RESMED INC
Health Care
Equity
48514320.98
0.14438
48514320.98
247106
196.33
United States
New York Stock Exchange Inc.
USD
1
--
ECL
ECOLAB INC
Materials
Equity
48415127.52
0.14409
48415127.52
208902
231.76
United States
New York Stock Exchange Inc.
USD
1
--
CBRE
CBRE GROUP INC CLASS A
Real Estate
Equity
48375937.8
0.14397
48375937.8
499545
96.84
United States
New York Stock Exchange Inc.
USD
1
--
WMB
WILLIAMS INC
Energy
Equity
48045544.14
0.14299
48045544.14
1246641
38.54
United States
New York Stock Exchange Inc.
USD
1
--
IQV
IQVIA HOLDINGS INC
Health Care
Equity
48010526.16
0.14288
48010526.16
190088
252.57
United States
New York Stock Exchange Inc.
USD
1
--
WTW
WILLIS TOWERS WATSON PLC
Financials
Equity
47377947.28
0.141
47377947.28
171709
275.92
United States
NASDAQ
USD
1
--
ZBH
ZIMMER BIOMET HOLDINGS INC
Health Care
Equity
46556984.02
0.13856
46556984.02
351082
132.61
United States
New York Stock Exchange Inc.
USD
1
--
DLTR
DOLLAR TREE INC
Consumer Staples
Equity
46072502.5
0.13712
46072502.5
347717
132.5
United States
NASDAQ
USD
1
--
CAH
CARDINAL HEALTH INC
Health Care
Equity
45980017.64
0.13684
45980017.64
408566
112.54
United States
New York Stock Exchange Inc.
USD
1
--
TEL
TE CONNECTIVITY LTD
Information Technology
Equity
45863098.5
0.13649
45863098.5
316450
144.93
United States
New York Stock Exchange Inc.
USD
1
--
KEYS
KEYSIGHT TECHNOLOGIES INC
Information Technology
Equity
45713014.72
0.13605
45713014.72
293333
155.84
United States
New York Stock Exchange Inc.
USD
1
--
TROW
T ROWE PRICE GROUP INC
Financials
Equity
45441184.52
0.13524
45441184.52
375982
120.86
United States
NASDAQ
USD
1
--
EBAY
EBAY INC
Consumer Discretionary
Equity
45269203.76
0.13473
45269203.76
871903
51.92
United States
NASDAQ
USD
1
--
ADSK
AUTODESK INC
Information Technology
Equity
45016542.09
0.13397
45016542.09
172497
260.97
United States
NASDAQ
USD
1
--
EIX
EDISON INTERNATIONAL
Utilities
Equity
44708035.2
0.13306
44708035.2
644208
69.4
United States
New York Stock Exchange Inc.
USD
1
--
CTAS
CINTAS CORP
Industrials
Equity
44657790.12
0.13291
44657790.12
65133
685.64
United States
NASDAQ
USD
1
--
PSA
PUBLIC STORAGE REIT
Real Estate
Equity
44477742.3
0.13237
44477742.3
154383
288.1
United States
New York Stock Exchange Inc.
USD
1
--
BX
BLACKSTONE INC
Financials
Equity
44264903.76
0.13174
44264903.76
338184
130.89
United States
New York Stock Exchange Inc.
USD
1
--
LYB
LYONDELLBASELL INDUSTRIES NV CLASS
Materials
Equity
44248527.7
0.13169
44248527.7
429806
102.95
United States
New York Stock Exchange Inc.
USD
1
--
AJG
ARTHUR J GALLAGHER
Financials
Equity
44212921.91
0.13158
44212921.91
178429
247.79
United States
New York Stock Exchange Inc.
USD
1
--
HPQ
HP INC
Information Technology
Equity
44106432.84
0.13127
44106432.84
1464357
30.12
United States
New York Stock Exchange Inc.
USD
1
--
WY
WEYERHAEUSER REIT
Real Estate
Equity
44048670.94
0.13109
44048670.94
1225958
35.93
United States
New York Stock Exchange Inc.
USD
1
--
WAB
WESTINGHOUSE AIR BRAKE TECHNOLOGIE
Industrials
Equity
43904244.34
0.13066
43904244.34
300982
145.87
United States
New York Stock Exchange Inc.
USD
1
--
AVB
AVALONBAY COMMUNITIES REIT INC
Real Estate
Equity
43838904.33
0.13047
43838904.33
238657
183.69
United States
New York Stock Exchange Inc.
USD
1
--
DLR
DIGITAL REALTY TRUST REIT INC
Real Estate
Equity
43148304.42
0.12841
43148304.42
300183
143.74
United States
New York Stock Exchange Inc.
USD
1
--
WEC
WEC ENERGY GROUP INC
Utilities
Equity
43018580.88
0.12803
43018580.88
529916
81.18
United States
New York Stock Exchange Inc.
USD
1
--
GLW
CORNING INC
Information Technology
Equity
42594875.44
0.12677
42594875.44
1289972
33.02
United States
New York Stock Exchange Inc.
USD
1
--
EOG
EOG RESOURCES INC
Energy
Equity
42099245.1
0.12529
42099245.1
333090
126.39
United States
New York Stock Exchange Inc.
USD
1
--
CARR
CARRIER GLOBAL CORP
Industrials
Equity
42084539.28
0.12525
42084539.28
729621
57.68
United States
New York Stock Exchange Inc.
USD
1
--
FITB
FIFTH THIRD BANCORP
Financials
Equity
42040369.58
0.12512
42040369.58
1144267
36.74
United States
NASDAQ
USD
1
--
DOV
DOVER CORP
Industrials
Equity
41650244.4
0.12396
41650244.4
235020
177.22
United States
New York Stock Exchange Inc.
USD
1
--
OTIS
OTIS WORLDWIDE CORP
Industrials
Equity
41492129.58
0.12349
41492129.58
415503
99.86
United States
New York Stock Exchange Inc.
USD
1
--
MSI
MOTOROLA SOLUTIONS INC
Information Technology
Equity
41365226.86
0.12311
41365226.86
117046
353.41
United States
New York Stock Exchange Inc.
USD
1
--
MTB
M&T BANK CORP
Financials
Equity
40385154.4
0.12019
40385154.4
278903
144.8
United States
New York Stock Exchange Inc.
USD
1
--
RJF
RAYMOND JAMES INC
Financials
Equity
40246934
0.11978
40246934
315910
127.4
United States
New York Stock Exchange Inc.
USD
1
--
NDAQ
NASDAQ INC
Financials
Equity
40212837
0.11968
40212837
638299
63
United States
NASDAQ
USD
1
--
AWK
AMERICAN WATER WORKS INC
Utilities
Equity
39784567.5
0.1184
39784567.5
327445
121.5
United States
New York Stock Exchange Inc.
USD
1
--
PAYX
PAYCHEX INC
Industrials
Equity
39224293.62
0.11674
39224293.62
322754
121.53
United States
NASDAQ
USD
1
--
STT
STATE STREET CORP
Financials
Equity
38949637.52
0.11592
38949637.52
506629
76.88
United States
New York Stock Exchange Inc.
USD
1
--
DTE
DTE ENERGY
Utilities
Equity
38593386.3
0.11486
38593386.3
346751
111.3
United States
New York Stock Exchange Inc.
USD
1
--
HPE
HEWLETT PACKARD ENTERPRISE
Information Technology
Equity
38541768.66
0.1147
38541768.66
2181198
17.67
United States
New York Stock Exchange Inc.
USD
1
--
CSGP
COSTAR GROUP INC
Real Estate
Equity
37676672.96
0.11213
37676672.96
391568
96.22
United States
NASDAQ
USD
1
--
ETR
ENTERGY CORP
Utilities
Equity
37295747.52
0.111
37295747.52
355604
104.88
United States
New York Stock Exchange Inc.
USD
1
--
FAST
FASTENAL
Industrials
Equity
37120829.76
0.11048
37120829.76
480342
77.28
United States
NASDAQ
USD
1
--
AME
AMETEK INC
Industrials
Equity
36995145.24
0.1101
36995145.24
201367
183.72
United States
New York Stock Exchange Inc.
USD
1
--
ILMN
ILLUMINA INC
Health Care
Equity
36943658.6
0.10995
36943658.6
266395
138.68
United States
NASDAQ
USD
1
--
APTV
APTIV PLC
Consumer Discretionary
Equity
36816810.16
0.10957
36816810.16
468169
78.64
United States
New York Stock Exchange Inc.
USD
1
--
IFF
INTERNATIONAL FLAVORS & FRAGRANCES
Materials
Equity
36773901.64
0.10944
36773901.64
429401
85.64
United States
New York Stock Exchange Inc.
USD
1
--
WDC
WESTERN DIGITAL CORP
Information Technology
Equity
36738395.44
0.10934
36738395.44
543146
67.64
United States
NASDAQ
USD
1
--
GPC
GENUINE PARTS
Consumer Discretionary
Equity
36584025.03
0.10888
36584025.03
235737
155.19
United States
New York Stock Exchange Inc.
USD
1
--
BAX
BAXTER INTERNATIONAL INC
Health Care
Equity
36413331.99
0.10837
36413331.99
852971
42.69
United States
New York Stock Exchange Inc.
USD
1
--
EQR
EQUITY RESIDENTIAL REIT
Real Estate
Equity
36361366.67
0.10822
36361366.67
581131
62.57
United States
New York Stock Exchange Inc.
USD
1
--
BALL
BALL CORP
Materials
Equity
35599440.78
0.10595
35599440.78
530227
67.14
United States
New York Stock Exchange Inc.
USD
1
--
TT
TRANE TECHNOLOGIES PLC
Industrials
Equity
35518332.39
0.10571
35518332.39
118509
299.71
United States
New York Stock Exchange Inc.
USD
1
--
DXCM
DEXCOM INC
Health Care
Equity
35153004.92
0.10462
35153004.92
252029
139.48
United States
NASDAQ
USD
1
--
YUM
YUM BRANDS INC
Consumer Discretionary
Equity
34952196.92
0.10402
34952196.92
254531
137.32
United States
New York Stock Exchange Inc.
USD
1
--
ES
EVERSOURCE ENERGY
Utilities
Equity
34652460.42
0.10313
34652460.42
587529
58.98
United States
New York Stock Exchange Inc.
USD
1
--
AMP
AMERIPRISE FINANCE INC
Financials
Equity
34492993.68
0.10265
34492993.68
79116
435.98
United States
New York Stock Exchange Inc.
USD
1
--
PPL
PPL CORP
Utilities
Equity
33997372.5
0.10118
33997372.5
1239875
27.42
United States
New York Stock Exchange Inc.
USD
1
--
TDY
TELEDYNE TECHNOLOGIES INC
Information Technology
Equity
33945845.26
0.10103
33945845.26
79126
429.01
United States
New York Stock Exchange Inc.
USD
1
--
INVH
INVITATION HOMES INC
Real Estate
Equity
33758700.2
0.10047
33758700.2
967298
34.9
United States
New York Stock Exchange Inc.
USD
1
--
CDW
CDW CORP
Information Technology
Equity
33742031.63
0.10042
33742031.63
130849
257.87
United States
NASDAQ
USD
1
--
ARE
ALEXANDRIA REAL ESTATE EQUITIES RE
Real Estate
Equity
33712371.84
0.10033
33712371.84
264038
127.68
United States
New York Stock Exchange Inc.
USD
1
--
HBAN
HUNTINGTON BANCSHARES INC
Financials
Equity
33589171.77
0.09996
33589171.77
2435763
13.79
United States
NASDAQ
USD
1
--
FE
FIRSTENERGY CORP
Utilities
Equity
33409048.2
0.09943
33409048.2
868670
38.46
United States
New York Stock Exchange Inc.
USD
1
--
IDXX
IDEXX LABORATORIES INC
Health Care
Equity
33198662.96
0.0988
33198662.96
61528
539.57
United States
NASDAQ
USD
1
--
VLTO
VERALTO CORP
Industrials
Equity
33143853.68
0.09864
33143853.68
369332
89.74
United States
New York Stock Exchange Inc.
USD
1
--
EFX
EQUIFAX INC
Industrials
Equity
33092576
0.09849
33092576
126115
262.4
United States
New York Stock Exchange Inc.
USD
1
--
MCHP
MICROCHIP TECHNOLOGY INC
Information Technology
Equity
33078430.44
0.09844
33078430.44
370876
89.19
United States
NASDAQ
USD
1
--
CINF
CINCINNATI FINANCIAL CORP
Financials
Equity
32593807.43
0.097
32593807.43
264367
123.29
United States
NASDAQ
USD
1
--
AEE
AMEREN CORP
Utilities
Equity
32370118.55
0.09634
32370118.55
442517
73.15
United States
New York Stock Exchange Inc.
USD
1
--
J
JACOBS SOLUTIONS INC
Industrials
Equity
32280770.26
0.09607
32280770.26
211082
152.93
United States
New York Stock Exchange Inc.
USD
1
--
WBD
WARNER BROS. DISCOVERY INC SERIES
Communication
Equity
32214818.88
0.09587
32214818.88
3728567
8.64
United States
NASDAQ
USD
1
--
MKC
MCCORMICK & CO NON-VOTING INC
Consumer Staples
Equity
32194371.29
0.09581
32194371.29
423443
76.03
United States
New York Stock Exchange Inc.
USD
1
--
RF
REGIONS FINANCIAL CORP
Financials
Equity
32101377.88
0.09554
32101377.88
1552291
20.68
United States
New York Stock Exchange Inc.
USD
1
--
CLX
CLOROX
Consumer Staples
Equity
31836514.64
0.09475
31836514.64
208436
152.74
United States
New York Stock Exchange Inc.
USD
1
--
PFG
PRINCIPAL FINANCIAL GROUP INC
Financials
Equity
31796754.03
0.09463
31796754.03
369429
86.07
United States
NASDAQ
USD
1
--
TXT
TEXTRON INC
Industrials
Equity
31773087.5
0.09456
31773087.5
330110
96.25
United States
New York Stock Exchange Inc.
USD
1
--
MSCI
MSCI INC
Financials
Equity
31759583
0.09452
31759583
57019
557
United States
New York Stock Exchange Inc.
USD
1
--
OMC
OMNICOM GROUP INC
Communication
Equity
31728532.68
0.09443
31728532.68
333423
95.16
United States
New York Stock Exchange Inc.
USD
1
--
IEX
IDEX CORP
Industrials
Equity
31016139.5
0.09231
31016139.5
126550
245.09
United States
New York Stock Exchange Inc.
USD
1
--
LH
LABORATORY CORPORATION OF AMERICA
Health Care
Equity
30914501.22
0.092
30914501.22
142746
216.57
United States
New York Stock Exchange Inc.
USD
1
--
LEN
LENNAR A CORP
Consumer Discretionary
Equity
30784781.5
0.09162
30784781.5
182699
168.5
United States
New York Stock Exchange Inc.
USD
1
--
HOLX
HOLOGIC INC
Health Care
Equity
30427710.95
0.09056
30427710.95
393377
77.35
United States
NASDAQ
USD
1
--
NUE
NUCOR CORP
Materials
Equity
30420781.92
0.09054
30420781.92
153207
198.56
United States
New York Stock Exchange Inc.
USD
1
--
AVY
AVERY DENNISON CORP
Materials
Equity
30402234.96
0.09048
30402234.96
135579
224.24
United States
New York Stock Exchange Inc.
USD
1
--
ON
ON SEMICONDUCTOR CORP
Information Technology
Equity
30396959.03
0.09046
30396959.03
402023
75.61
United States
NASDAQ
USD
1
--
ORLY
OREILLY AUTOMOTIVE INC
Consumer Discretionary
Equity
30379702.08
0.09041
30379702.08
26754
1135.52
United States
NASDAQ
USD
1
01/Jan/1970
HSY
HERSHEY FOODS
Consumer Staples
Equity
30291788.67
0.09015
30291788.67
156377
193.71
United States
New York Stock Exchange Inc.
USD
1
--
NTRS
NORTHERN TRUST CORP
Financials
Equity
30239527.5
0.09
30239527.5
344610
87.75
United States
NASDAQ
USD
1
--
LDOS
LEIDOS HOLDINGS INC
Industrials
Equity
30237241.28
0.08999
30237241.28
231632
130.54
United States
New York Stock Exchange Inc.
USD
1
--
EA
ELECTRONIC ARTS INC
Communication
Equity
30182801.21
0.08983
30182801.21
228883
131.87
United States
NASDAQ
USD
1
--
FSLR
FIRST SOLAR INC
Information Technology
Equity
30110691.55
0.08961
30110691.55
179819
167.45
United States
NASDAQ
USD
1
--
CNP
CENTERPOINT ENERGY INC
Utilities
Equity
30054220.98
0.08944
30054220.98
1062362
28.29
United States
New York Stock Exchange Inc.
USD
1
--
WRB
WR BERKLEY CORP
Financials
Equity
30020209.77
0.08934
30020209.77
340481
88.17
United States
New York Stock Exchange Inc.
USD
1
--
ATO
ATMOS ENERGY CORP
Utilities
Equity
29888914.14
0.08895
29888914.14
252739
118.26
United States
New York Stock Exchange Inc.
USD
1
--
MTD
METTLER TOLEDO INC
Health Care
Equity
29884076.64
0.08894
29884076.64
22371
1335.84
United States
New York Stock Exchange Inc.
USD
1
--
OKE
ONEOK INC
Energy
Equity
29676153.6
0.08832
29676153.6
372816
79.6
United States
New York Stock Exchange Inc.
USD
1
--
PCAR
PACCAR INC
Industrials
Equity
29618990.8
0.08815
29618990.8
237980
124.46
United States
NASDAQ
USD
1
--
CMS
CMS ENERGY CORP
Utilities
Equity
29559015.36
0.08797
29559015.36
493308
59.92
United States
New York Stock Exchange Inc.
USD
1
--
VTR
VENTAS REIT INC
Real Estate
Equity
29551951.53
0.08795
29551951.53
677331
43.63
United States
New York Stock Exchange Inc.
USD
1
--
MNST
MONSTER BEVERAGE CORP
Consumer Staples
Equity
29469227.2
0.0877
29469227.2
497791
59.2
United States
NASDAQ
USD
1
--
LUV
SOUTHWEST AIRLINES
Industrials
Equity
29342589.6
0.08733
29342589.6
1002480
29.27
United States
New York Stock Exchange Inc.
USD
1
--
ROK
ROCKWELL AUTOMATION INC
Industrials
Equity
29081104.23
0.08655
29081104.23
99863
291.21
United States
New York Stock Exchange Inc.
USD
1
--
SWKS
SKYWORKS SOLUTIONS INC
Information Technology
Equity
28963717.84
0.0862
28963717.84
268456
107.89
United States
NASDAQ
USD
1
--
EG
EVEREST GROUP LTD
Financials
Equity
28916021.61
0.08606
28916021.61
73059
395.79
United States
New York Stock Exchange Inc.
USD
1
--
SYF
SYNCHRONY FINANCIAL
Financials
Equity
28818132.56
0.08577
28818132.56
681602
42.28
United States
New York Stock Exchange Inc.
USD
1
--
TER
TERADYNE INC
Information Technology
Equity
28743634.92
0.08554
28743634.92
257698
111.54
United States
NASDAQ
USD
1
--
AZO
AUTOZONE INC
Consumer Discretionary
Equity
28677639.78
0.08535
28677639.78
8982
3192.79
United States
New York Stock Exchange Inc.
USD
1
--
RSG
REPUBLIC SERVICES INC
Industrials
Equity
28393223.04
0.0845
28393223.04
148252
191.52
United States
New York Stock Exchange Inc.
USD
1
--
TSN
TYSON FOODS INC CLASS A
Consumer Staples
Equity
28289315.49
0.08419
28289315.49
481029
58.81
United States
New York Stock Exchange Inc.
USD
1
--
PKG
PACKAGING CORP OF AMERICA
Materials
Equity
28235193.6
0.08403
28235193.6
149440
188.94
United States
New York Stock Exchange Inc.
USD
1
--
CFG
CITIZENS FINANCIAL GROUP INC
Financials
Equity
27956614.5
0.0832
27956614.5
780475
35.82
United States
New York Stock Exchange Inc.
USD
1
--
TSCO
TRACTOR SUPPLY
Consumer Discretionary
Equity
27506370.6
0.08186
27506370.6
105615
260.44
United States
NASDAQ
USD
1
--
JBHT
JB HUNT TRANSPORT SERVICES INC
Industrials
Equity
26810720
0.07979
26810720
137350
195.2
United States
NASDAQ
USD
1
--
NXPI
NXP SEMICONDUCTORS NV
Information Technology
Equity
26673192
0.07938
26673192
108675
245.44
United States
NASDAQ
USD
1
--
TRMB
TRIMBLE INC
Information Technology
Equity
26528397
0.07895
26528397
419090
63.3
United States
NASDAQ
USD
1
--
PH
PARKER-HANNIFIN CORP
Industrials
Equity
26375675.2
0.0785
26375675.2
47264
558.05
United States
New York Stock Exchange Inc.
USD
1
--
BBY
BEST BUY CO INC
Consumer Discretionary
Equity
26366642.85
0.07847
26366642.85
322055
81.87
United States
New York Stock Exchange Inc.
USD
1
--
CHTR
CHARTER COMMUNICATIONS INC CLASS A
Communication
Equity
26208388.43
0.078
26208388.43
89293
293.51
United States
NASDAQ
USD
1
--
ESS
ESSEX PROPERTY TRUST REIT INC
Real Estate
Equity
25942884.24
0.07721
25942884.24
107464
241.41
United States
New York Stock Exchange Inc.
USD
1
--
UAL
UNITED AIRLINES HOLDINGS INC
Industrials
Equity
25931122.52
0.07717
25931122.52
548923
47.24
United States
NASDAQ
USD
1
--
MAA
MID AMERICA APARTMENT COMMUNITIES
Real Estate
Equity
25717634.4
0.07654
25717634.4
196618
130.8
United States
New York Stock Exchange Inc.
USD
1
--
ZBRA
ZEBRA TECHNOLOGIES CORP CLASS A
Information Technology
Equity
25716391.92
0.07653
25716391.92
85962
299.16
United States
NASDAQ
USD
1
--
VRSK
VERISK ANALYTICS INC
Industrials
Equity
25694637.27
0.07647
25694637.27
109839
233.93
United States
NASDAQ
USD
1
--
ALB
ALBEMARLE CORP
Materials
Equity
25468396.8
0.0758
25468396.8
197736
128.8
United States
New York Stock Exchange Inc.
USD
1
--
WBA
WALGREEN BOOTS ALLIANCE INC
Consumer Staples
Equity
25387451.52
0.07556
25387451.52
1207776
21.02
United States
NASDAQ
USD
1
--
K
KELLANOVA
Consumer Staples
Equity
25181604.8
0.07494
25181604.8
444512
56.65
United States
New York Stock Exchange Inc.
USD
1
--
NRG
NRG ENERGY INC
Utilities
Equity
25178895.76
0.07494
25178895.76
377948
66.62
United States
New York Stock Exchange Inc.
USD
1
--
SWK
STANLEY BLACK & DECKER INC
Industrials
Equity
25090301.18
0.07467
25090301.18
258503
97.06
United States
New York Stock Exchange Inc.
USD
1
--
BG
BUNGE GLOBAL SA
Consumer Staples
Equity
25085730.6
0.07466
25085730.6
244930
102.42
United States
New York Stock Exchange Inc.
USD
1
--
EQT
EQT CORP
Energy
Equity
24999359.53
0.0744
24999359.53
693079
36.07
United States
New York Stock Exchange Inc.
USD
1
--
NDSN
NORDSON CORP
Industrials
Equity
24983428.58
0.07435
24983428.58
91267
273.74
United States
NASDAQ
USD
1
--
DFS
DISCOVER FINANCIAL SERVICES
Financials
Equity
24813952
0.07385
24813952
193859
128
United States
New York Stock Exchange Inc.
USD
1
--
KEY
KEYCORP
Financials
Equity
24697577.56
0.0735
24697577.56
1579129
15.64
United States
New York Stock Exchange Inc.
USD
1
--
DGX
QUEST DIAGNOSTICS INC
Health Care
Equity
24439544.56
0.07273
24439544.56
186476
131.06
United States
New York Stock Exchange Inc.
USD
1
--
LKQ
LKQ CORP
Consumer Discretionary
Equity
23983618.6
0.07138
23983618.6
451244
53.15
United States
NASDAQ
USD
1
--
VTRS
VIATRIS INC
Health Care
Equity
23928422.7
0.07121
23928422.7
2022690
11.83
United States
NASDAQ
USD
1
--
L
LOEWS CORP
Financials
Equity
23906488.1
0.07115
23906488.1
306101
78.1
United States
New York Stock Exchange Inc.
USD
1
--
SBAC
SBA COMMUNICATIONS REIT CORP CLASS
Real Estate
Equity
23780533.6
0.07077
23780533.6
109045
218.08
United States
NASDAQ
USD
1
--
CAG
CONAGRA BRANDS INC
Consumer Staples
Equity
23769972.15
0.07074
23769972.15
806035
29.49
United States
New York Stock Exchange Inc.
USD
1
--
CHD
CHURCH AND DWIGHT INC
Consumer Staples
Equity
23399521.82
0.06964
23399521.82
224542
104.21
United States
New York Stock Exchange Inc.
USD
1
--
CRL
CHARLES RIVER LABORATORIES INTERNA
Health Care
Equity
23137536.15
0.06886
23137536.15
85895
269.37
United States
New York Stock Exchange Inc.
USD
1
--
AMCR
AMCOR PLC
Materials
Equity
23120288.52
0.06881
23120288.52
2438849
9.48
United States
New York Stock Exchange Inc.
USD
1
--
KMX
CARMAX INC
Consumer Discretionary
Equity
23053179.2
0.06861
23053179.2
265040
86.98
United States
New York Stock Exchange Inc.
USD
1
--
NTAP
NETAPP INC
Information Technology
Equity
22944273.2
0.06828
22944273.2
218060
105.22
United States
NASDAQ
USD
1
--
IP
INTERNATIONAL PAPER
Materials
Equity
22799483.46
0.06785
22799483.46
578814
39.39
United States
New York Stock Exchange Inc.
USD
1
--
DAL
DELTA AIR LINES INC
Industrials
Equity
22393810.02
0.06665
22393810.02
473342
47.31
United States
New York Stock Exchange Inc.
USD
1
--
SJM
JM SMUCKER
Consumer Staples
Equity
22305996.72
0.06639
22305996.72
177426
125.72
United States
New York Stock Exchange Inc.
USD
1
--
VMC
VULCAN MATERIALS
Materials
Equity
22004605.35
0.06549
22004605.35
80665
272.79
United States
New York Stock Exchange Inc.
USD
1
--
RVTY
REVVITY INC
Health Care
Equity
21944042.98
0.06531
21944042.98
208178
105.41
United States
New York Stock Exchange Inc.
USD
1
--
ANSS
ANSYS INC
Information Technology
Equity
21873315.31
0.0651
21873315.31
62867
347.93
United States
NASDAQ
USD
1
--
DOC
HEALTHPEAK PROPERTIES INC
Real Estate
Equity
21752481.41
0.06474
21752481.41
1188011
18.31
United States
New York Stock Exchange Inc.
USD
1
--
KIM
KIMCO REALTY REIT CORP
Real Estate
Equity
21738743.84
0.0647
21738743.84
1122869
19.36
United States
New York Stock Exchange Inc.
USD
1
--
WAT
WATERS CORP
Health Care
Equity
21671373.39
0.0645
21671373.39
62781
345.19
United States
New York Stock Exchange Inc.
USD
1
--
MLM
MARTIN MARIETTA MATERIALS INC
Materials
Equity
21573571.74
0.06421
21573571.74
35259
611.86
United States
New York Stock Exchange Inc.
USD
1
--
LNT
ALLIANT ENERGY CORP
Utilities
Equity
21434943.6
0.06379
21434943.6
430680
49.77
United States
NASDAQ
USD
1
--
WRK
WESTROCK
Materials
Equity
21328495.2
0.06348
21328495.2
433506
49.2
United States
New York Stock Exchange Inc.
USD
1
--
JKHY
JACK HENRY AND ASSOCIATES INC
Financials
Equity
21197282.04
0.06309
21197282.04
123054
172.26
United States
NASDAQ
USD
1
--
IPG
INTERPUBLIC GROUP OF COMPANIES INC
Communication
Equity
21182626.31
0.06304
21182626.31
646403
32.77
United States
New York Stock Exchange Inc.
USD
1
--
TAP
MOLSON COORS BREWING CLASS B
Consumer Staples
Equity
20861393.28
0.06209
20861393.28
309792
67.34
United States
New York Stock Exchange Inc.
USD
1
--
GEN
GEN DIGITAL INC
Information Technology
Equity
20809161.1
0.06193
20809161.1
941591
22.1
United States
NASDAQ
USD
1
--
EVRG
EVERGY INC
Utilities
Equity
20579262.1
0.06125
20579262.1
387922
53.05
United States
NASDAQ
USD
1
--
JNPR
JUNIPER NETWORKS INC
Information Technology
Equity
20245276.8
0.06025
20245276.8
543060
37.28
United States
New York Stock Exchange Inc.
USD
1
--
HUBB
HUBBELL INC
Industrials
Equity
20235684.7
0.06022
20235684.7
48895
413.86
United States
New York Stock Exchange Inc.
USD
1
--
COO
COOPER INC
Health Care
Equity
19722741.76
0.0587
19722741.76
193664
101.84
United States
NASDAQ
USD
1
--
TTWO
TAKE TWO INTERACTIVE SOFTWARE INC
Communication
Equity
19652753.8
0.05849
19652753.8
133765
146.92
United States
NASDAQ
USD
1
--
PWR
QUANTA SERVICES INC
Industrials
Equity
19581253.75
0.05828
19581253.75
75385
259.75
United States
New York Stock Exchange Inc.
USD
1
--
EMN
EASTMAN CHEMICAL
Materials
Equity
19530525.82
0.05812
19530525.82
196129
99.58
United States
New York Stock Exchange Inc.
USD
1
--
AES
AES CORP
Utilities
Equity
19309339.5
0.05747
19309339.5
1119382
17.25
United States
New York Stock Exchange Inc.
USD
1
--
HII
HUNTINGTON INGALLS INDUSTRIES INC
Industrials
Equity
19233894.75
0.05724
19233894.75
66381
289.75
United States
New York Stock Exchange Inc.
USD
1
--
IRM
IRON MOUNTAIN INC
Real Estate
Equity
19221579
0.05721
19221579
239850
80.14
United States
New York Stock Exchange Inc.
USD
1
--
NI
NISOURCE INC
Utilities
Equity
19174741.34
0.05707
19174741.34
698279
27.46
United States
New York Stock Exchange Inc.
USD
1
--
GWW
WW GRAINGER INC
Industrials
Equity
19010867.95
0.05658
19010867.95
18635
1020.17
United States
New York Stock Exchange Inc.
USD
1
--
BBWI
BATH AND BODY WORKS INC
Consumer Discretionary
Equity
18792532.95
0.05593
18792532.95
380031
49.45
United States
New York Stock Exchange Inc.
USD
1
--
EXPD
EXPEDITORS INTERNATIONAL OF WASHIN
Industrials
Equity
18740430.52
0.05577
18740430.52
154573
121.24
United States
New York Stock Exchange Inc.
USD
1
--
UDR
UDR REIT INC
Real Estate
Equity
18719732.02
0.05571
18719732.02
505802
37.01
United States
New York Stock Exchange Inc.
USD
1
--
HWM
HOWMET AEROSPACE INC
Industrials
Equity
18702597.2
0.05566
18702597.2
274715
68.08
United States
New York Stock Exchange Inc.
USD
1
--
FFIV
F5 INC
Information Technology
Equity
18656447.8
0.05552
18656447.8
98795
188.84
United States
NASDAQ
USD
1
--
QRVO
QORVO INC
Information Technology
Equity
18647826.6
0.0555
18647826.6
162721
114.6
United States
NASDAQ
USD
1
--
UHS
UNIVERSAL HEALTH SERVICES INC CLAS
Health Care
Equity
18548518.15
0.0552
18548518.15
101999
181.85
United States
New York Stock Exchange Inc.
USD
1
--
STX
SEAGATE TECHNOLOGY HOLDINGS PLC
Information Technology
Equity
18357315.94
0.05463
18357315.94
194093
94.58
United States
NASDAQ
USD
1
--
TECH
BIO TECHNE CORP
Health Care
Equity
18332364.18
0.05456
18332364.18
264079
69.42
United States
NASDAQ
USD
1
--
TPR
TAPESTRY INC
Consumer Discretionary
Equity
18082524.96
0.05382
18082524.96
387372
46.68
United States
New York Stock Exchange Inc.
USD
1
--
INCY
INCYTE CORP
Health Care
Equity
17758950.72
0.05285
17758950.72
310906
57.12
United States
NASDAQ
USD
1
--
TFX
TELEFLEX INC
Health Care
Equity
17610509.68
0.05241
17610509.68
78664
223.87
United States
New York Stock Exchange Inc.
USD
1
--
ALGN
ALIGN TECHNOLOGY INC
Health Care
Equity
17593802.4
0.05236
17593802.4
53656
327.9
United States
NASDAQ
USD
1
--
CPT
CAMDEN PROPERTY TRUST REIT
Real Estate
Equity
17523486.12
0.05215
17523486.12
180357
97.16
United States
New York Stock Exchange Inc.
USD
1
--
MOS
MOSAIC
Materials
Equity
17492536.71
0.05206
17492536.71
546471
32.01
United States
New York Stock Exchange Inc.
USD
1
--
GRMN
GARMIN LTD
Consumer Discretionary
Equity
17447581.9
0.05193
17447581.9
117905
147.98
United States
New York Stock Exchange Inc.
USD
1
--
BR
BROADRIDGE FINANCIAL SOLUTIONS INC
Industrials
Equity
17409362.88
0.05181
17409362.88
85407
203.84
United States
New York Stock Exchange Inc.
USD
1
--
DPZ
DOMINOS PIZZA INC
Consumer Discretionary
Equity
17290987.55
0.05146
17290987.55
35135
492.13
United States
New York Stock Exchange Inc.
USD
1
--
ENPH
ENPHASE ENERGY INC
Information Technology
Equity
17240298.2
0.05131
17240298.2
143909
119.8
United States
NASDAQ
USD
1
--
CTLT
CATALENT INC
Health Care
Equity
17221090.88
0.05125
17221090.88
304906
56.48
United States
New York Stock Exchange Inc.
USD
1
--
AAL
AMERICAN AIRLINES GROUP INC
Industrials
Equity
16932280.5
0.05039
16932280.5
1106685
15.3
United States
NASDAQ
USD
1
--
HRL
HORMEL FOODS CORP
Consumer Staples
Equity
16874544.25
0.05022
16874544.25
484205
34.85
United States
New York Stock Exchange Inc.
USD
1
--
NWSA
NEWS CORP CLASS A
Communication
Equity
16725619.13
0.04978
16725619.13
636197
26.29
United States
NASDAQ
USD
1
--
MOH
MOLINA HEALTHCARE INC
Health Care
Equity
16715535.2
0.04975
16715535.2
39932
418.6
United States
New York Stock Exchange Inc.
USD
1
--
GL
GLOBE LIFE INC
Financials
Equity
16713560.6
0.04974
16713560.6
143341
116.6
United States
New York Stock Exchange Inc.
USD
1
--
STE
STERIS
Health Care
Equity
16570758.56
0.04932
16570758.56
73478
225.52
United States
New York Stock Exchange Inc.
USD
1
--
REG
REGENCY CENTERS REIT CORP
Real Estate
Equity
16519974.35
0.04917
16519974.35
274555
60.17
United States
NASDAQ
USD
1
--
HSIC
HENRY SCHEIN INC
Health Care
Equity
16391116.8
0.04878
16391116.8
218112
75.15
United States
NASDAQ
USD
1
--
MTCH
MATCH GROUP INC
Communication
Equity
16322780.76
0.04858
16322780.76
454927
35.88
United States
NASDAQ
USD
1
--
AIZ
ASSURANT INC
Financials
Equity
16250321.1
0.04836
16250321.1
86710
187.41
United States
New York Stock Exchange Inc.
USD
1
--
EPAM
EPAM SYSTEMS INC
Information Technology
Equity
16175659.73
0.04814
16175659.73
58529
276.37
United States
New York Stock Exchange Inc.
USD
1
--
DRI
DARDEN RESTAURANTS INC
Consumer Discretionary
Equity
16142158.69
0.04804
16142158.69
96677
166.97
United States
New York Stock Exchange Inc.
USD
1
--
BFB
BROWN FORMAN CORP CLASS B
Consumer Staples
Equity
15728361.44
0.04681
15728361.44
302236
52.04
United States
New York Stock Exchange Inc.
USD
1
--
PTC
PTC INC
Information Technology
Equity
15304474.83
0.04555
15304474.83
80673
189.71
United States
NASDAQ
USD
1
--
BXP
BOSTON PROPERTIES REIT INC
Real Estate
Equity
15245104.65
0.04537
15245104.65
241411
63.15
United States
New York Stock Exchange Inc.
USD
1
--
FDS
FACTSET RESEARCH SYSTEMS INC
Financials
Equity
15192577.42
0.04521
15192577.42
33959
447.38
United States
New York Stock Exchange Inc.
USD
1
--
IR
INGERSOLL RAND INC
Industrials
Equity
14823503.86
0.04412
14823503.86
155611
95.26
United States
New York Stock Exchange Inc.
USD
1
--
AKAM
AKAMAI TECHNOLOGIES INC
Information Technology
Equity
14651830.24
0.04361
14651830.24
133648
109.63
United States
NASDAQ
USD
1
--
SNA
SNAP ON INC
Industrials
Equity
14573518.26
0.04337
14573518.26
49079
296.94
United States
New York Stock Exchange Inc.
USD
1
--
VRSN
VERISIGN INC
Information Technology
Equity
14559376.3
0.04333
14559376.3
76993
189.1
United States
NASDAQ
USD
1
--
CHRW
CH ROBINSON WORLDWIDE INC
Industrials
Equity
14494332.32
0.04314
14494332.32
195026
74.32
United States
NASDAQ
USD
1
--
CPB
CAMPBELL SOUP
Consumer Staples
Equity
14478052.68
0.04309
14478052.68
328524
44.07
United States
New York Stock Exchange Inc.
USD
1
--
ULTA
ULTA BEAUTY INC
Consumer Discretionary
Equity
14235801.44
0.04237
14235801.44
27722
513.52
United States
NASDAQ
USD
1
--
PNW
PINNACLE WEST CORP
Utilities
Equity
14021356.03
0.04173
14021356.03
189401
74.03
United States
New York Stock Exchange Inc.
USD
1
--
BEN
FRANKLIN RESOURCES INC
Financials
Equity
13990063.68
0.04164
13990063.68
506336
27.63
United States
New York Stock Exchange Inc.
USD
1
--
MKTX
MARKETAXESS HOLDINGS INC
Financials
Equity
13845198.25
0.0412
13845198.25
63583
217.75
United States
NASDAQ
USD
1
--
STLD
STEEL DYNAMICS INC
Materials
Equity
13827055.32
0.04115
13827055.32
94068
146.99
United States
NASDAQ
USD
1
--
RHI
ROBERT HALF
Industrials
Equity
13641471.84
0.0406
13641471.84
174488
78.18
United States
New York Stock Exchange Inc.
USD
1
--
BWA
BORGWARNER INC
Consumer Discretionary
Equity
13395241
0.03987
13395241
386030
34.7
United States
New York Stock Exchange Inc.
USD
1
--
JBL
JABIL INC
Information Technology
Equity
13360591.02
0.03976
13360591.02
98283
135.94
United States
New York Stock Exchange Inc.
USD
1
--
MAS
MASCO CORP
Industrials
Equity
13221576.9
0.03935
13221576.9
169834
77.85
United States
New York Stock Exchange Inc.
USD
1
--
FMC
FMC CORP
Materials
Equity
13085239.2
0.03894
13085239.2
208696
62.7
United States
New York Stock Exchange Inc.
USD
1
--
MRO
MARATHON OIL CORP
Energy
Equity
12738841.2
0.03791
12738841.2
459720
27.71
United States
New York Stock Exchange Inc.
USD
1
--
FOXA
FOX CORP CLASS A
Communication
Equity
12530901.06
0.03729
12530901.06
402018
31.17
United States
NASDAQ
USD
1
--
ROL
ROLLINS INC
Industrials
Equity
12492343.4
0.03718
12492343.4
267502
46.7
United States
New York Stock Exchange Inc.
USD
1
--
FRT
FEDERAL REALTY INVESTMENT TRUST RE
Real Estate
Equity
12470533.56
0.03711
12470533.56
122814
101.54
United States
New York Stock Exchange Inc.
USD
1
--
LVS
LAS VEGAS SANDS CORP
Consumer Discretionary
Equity
12390051.96
0.03687
12390051.96
240677
51.48
United States
New York Stock Exchange Inc.
USD
1
--
IVZ
INVESCO LTD
Financials
Equity
12362948.15
0.03679
12362948.15
751547
16.45
United States
New York Stock Exchange Inc.
USD
1
--
HAS
HASBRO INC
Consumer Discretionary
Equity
12305071.68
0.03662
12305071.68
217866
56.48
United States
NASDAQ
USD
1
--
BIO
BIO RAD LABORATORIES INC CLASS A
Health Care
Equity
12283188.84
0.03656
12283188.84
35139
349.56
United States
New York Stock Exchange Inc.
USD
1
--
PODD
INSULET CORP
Health Care
Equity
12236620.22
0.03642
12236620.22
72329
169.18
United States
NASDAQ
USD
1
--
ALLE
ALLEGION PLC
Industrials
Equity
12203221.44
0.03632
12203221.44
90906
134.24
United States
New York Stock Exchange Inc.
USD
1
--
CF
CF INDUSTRIES HOLDINGS INC
Materials
Equity
12150444.02
0.03616
12150444.02
147082
82.61
United States
New York Stock Exchange Inc.
USD
1
--
CMA
COMERICA INC
Financials
Equity
11955166.19
0.03558
11955166.19
220453
54.23
United States
New York Stock Exchange Inc.
USD
1
--
CTRA
COTERRA ENERGY INC
Energy
Equity
11907141.12
0.03544
11907141.12
427392
27.86
United States
New York Stock Exchange Inc.
USD
1
--
XRAY
DENTSPLY SIRONA INC
Health Care
Equity
11797336.08
0.03511
11797336.08
354168
33.31
United States
NASDAQ
USD
1
--
POOL
POOL CORP
Consumer Discretionary
Equity
11587385.14
0.03449
11587385.14
27947
414.62
United States
NASDAQ
USD
1
--
CBOE
CBOE GLOBAL MARKETS INC
Financials
Equity
11480792.74
0.03417
11480792.74
63722
180.17
United States
Cboe BZX formerly known as BATS
USD
1
--
MHK
MOHAWK INDUSTRIES INC
Consumer Discretionary
Equity
11364298
0.03382
11364298
88150
128.92
United States
New York Stock Exchange Inc.
USD
1
--
HST
HOST HOTELS & RESORTS REIT INC
Real Estate
Equity
9726600.96
0.02895
9726600.96
471936
20.61
United States
NASDAQ
USD
1
--
PARA
PARAMOUNT GLOBAL CLASS B
Communication
Equity
9435441.6
0.02808
9435441.6
806448
11.7
United States
NASDAQ
USD
1
--
PAYC
PAYCOM SOFTWARE INC
Industrials
Equity
9015123.42
0.02683
9015123.42
45711
197.22
United States
New York Stock Exchange Inc.
USD
1
--
LW
LAMB WESTON HOLDINGS INC
Consumer Staples
Equity
8766561
0.02609
8766561
82470
106.3
United States
New York Stock Exchange Inc.
USD
1
--
CCL
CARNIVAL CORP
Consumer Discretionary
Equity
8394942.78
0.02498
8394942.78
488362
17.19
United States
New York Stock Exchange Inc.
USD
1
--
VFC
VF CORP
Consumer Discretionary
Equity
8339186.7
0.02482
8339186.7
552630
15.09
United States
New York Stock Exchange Inc.
USD
1
--
DAY
DAYFORCE INC
Industrials
Equity
7735776
0.02302
7735776
117120
66.05
United States
New York Stock Exchange Inc.
USD
1
--
ETSY
ETSY INC
Consumer Discretionary
Equity
7706530.52
0.02294
7706530.52
113348
67.99
United States
NASDAQ
USD
1
--
BRO
BROWN & BROWN INC
Financials
Equity
7579141.82
0.02256
7579141.82
86857
87.26
United States
New York Stock Exchange Inc.
USD
1
--
PNR
PENTAIR
Industrials
Equity
7050538.56
0.02098
7050538.56
82928
85.02
United States
New York Stock Exchange Inc.
USD
1
--
MGM
MGM RESORTS INTERNATIONAL
Consumer Discretionary
Equity
6802388.4
0.02024
6802388.4
145974
46.6
United States
New York Stock Exchange Inc.
USD
1
--
AOS
A O SMITH CORP
Industrials
Equity
6749312.55
0.02009
6749312.55
75963
88.85
United States
New York Stock Exchange Inc.
USD
1
--
CZR
CAESARS ENTERTAINMENT INC
Consumer Discretionary
Equity
6568909.92
0.01955
6568909.92
151497
43.36
United States
NASDAQ
USD
1
--
FOX
FOX CORP CLASS B
Communication
Equity
6307129.4
0.01877
6307129.4
220529
28.6
United States
NASDAQ
USD
1
--
RL
RALPH LAUREN CORP CLASS A
Consumer Discretionary
Equity
5553224
0.01653
5553224
29776
186.5
United States
New York Stock Exchange Inc.
USD
1
--
DVA
DAVITA INC
Health Care
Equity
5531887.55
0.01646
5531887.55
40423
136.85
United States
New York Stock Exchange Inc.
USD
1
--
NWS
NEWS CORP CLASS B
Communication
Equity
5205514.49
0.01549
5205514.49
191873
27.13
United States
NASDAQ
USD
1
--
GNRC
GENERAC HOLDINGS INC
Industrials
Equity
4985219.67
0.01484
4985219.67
40013
124.59
United States
New York Stock Exchange Inc.
USD
1
--
MSFUT
CASH COLLATERAL MSFUT USD
Cash and/or Derivatives
Cash Collateral and Margins
4219360
0.01256
4219360
4219360
100
United States
--
USD
1
01/Feb/2009
RVYM4
RUSSELL1000 VALUE MINI CME JUN 24
Cash and/or Derivatives
Futures
0
0
86639520
976
1775.4
--
Chicago Mercantile Exchange
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-100980745.48
-0.30053
-100980745.48
-100980745
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28/Mar/2024
186.860657
--
180600000
27/Mar/2024
186.057456
--
180650000
26/Mar/2024
183.197641
--
180500000
25/Mar/2024
183.301318
--
180650000
22/Mar/2024
183.61833
--
180650000
21/Mar/2024
184.675881
0.842393
180650000
20/Mar/2024
184.45417
--
180400000
19/Mar/2024
183.233655
--
180400000
18/Mar/2024
182.304868
--
180400000
15/Mar/2024
181.883765
--
180450000
14/Mar/2024
182.051987
--
180050000
13/Mar/2024
183.298475
--
179750000
12/Mar/2024
183.019037
--
179750000
11/Mar/2024
182.692474
--
179750000
08/Mar/2024
181.959874
--
179750000
07/Mar/2024
182.007854
--
179750000
06/Mar/2024
181.213027
--
179750000
05/Mar/2024
180.154812
--
179750000
04/Mar/2024
180.588166
--
180000000
01/Mar/2024
180.153008
--
179900000
29/Feb/2024
179.568617
--
179700000
28/Feb/2024
179.289491
--
179650000
27/Feb/2024
179.152669
--
179550000
26/Feb/2024
178.729887
--
179550000
23/Feb/2024
179.688189
--
179500000
22/Feb/2024
179.114539
--
179300000
21/Feb/2024
177.860596
--
179000000
20/Feb/2024
177.042657
--
178950000
16/Feb/2024
177.13135
--
178750000
15/Feb/2024
177.529111
--
178950000
14/Feb/2024
175.323542
--
178800000
13/Feb/2024
174.214021
--
178800000
12/Feb/2024
176.59786
--
178800000
09/Feb/2024
175.565733
--
178650000
08/Feb/2024
175.575179
--
178650000
07/Feb/2024
175.573433
--
178550000
06/Feb/2024
175.208651
--
178200000
05/Feb/2024
174.068064
--
178300000
02/Feb/2024
175.53452
--
177850000
01/Feb/2024
175.874454
--
177900000
31/Jan/2024
174.284421
--
177400000
30/Jan/2024
175.960807
--
176000000
29/Jan/2024
175.331558
--
175850000
26/Jan/2024
174.628345
--
173550000
25/Jan/2024
174.444405
--
156900000
24/Jan/2024
172.889642
--
156900000
23/Jan/2024
173.775813
--
156900000
22/Jan/2024
173.339244
--
156900000
19/Jan/2024
172.862041
--
156850000
18/Jan/2024
171.526911
--
156850000
17/Jan/2024
171.050537
--
157000000
16/Jan/2024
172.155115
--
157000000
12/Jan/2024
173.383297
--
157200000
11/Jan/2024
173.360199
--
157750000
10/Jan/2024
174.083656
--
157800000
09/Jan/2024
173.995703
--
157800000
08/Jan/2024
174.952013
--
157800000
05/Jan/2024
173.806886
--
157700000
04/Jan/2024
173.365008
--
157800000
03/Jan/2024
173.502137
--
157550000
02/Jan/2024
174.857661
--
157750000
29/Dec/2023
173.796556
--
157450000
28/Dec/2023
174.150834
--
157450000
27/Dec/2023
173.909382
--
157450000
26/Dec/2023
173.634542
--
157350000
22/Dec/2023
172.703191
--
157450000
21/Dec/2023
172.081386
--
157300000
20/Dec/2023
170.47374
0.793879
157350000
19/Dec/2023
174.059832
--
157300000
18/Dec/2023
172.78945
--
157300000
15/Dec/2023
172.610655
--
200100000
14/Dec/2023
172.874892
--
200100000
13/Dec/2023
171.65473
--
157050000
12/Dec/2023
169.014202
--
157050000
11/Dec/2023
168.256536
--
157050000
08/Dec/2023
167.121469
--
156900000
07/Dec/2023
166.35472
--
156900000
06/Dec/2023
165.296282
--
156600000
05/Dec/2023
165.622569
--
156600000
04/Dec/2023
166.458238
--
156600000
01/Dec/2023
166.966421
--
156300000
30/Nov/2023
165.491745
--
156000000
29/Nov/2023
164.385355
--
155850000
28/Nov/2023
164.233989
--
155850000
27/Nov/2023
164.053573
--
155350000
24/Nov/2023
164.406929
--
155150000
22/Nov/2023
164.037406
--
155100000
21/Nov/2023
163.085694
--
154650000
20/Nov/2023
163.623303
--
154550000
17/Nov/2023
162.581119
--
154550000
16/Nov/2023
162.15271
--
154550000
15/Nov/2023
162.066679
--
154700000
14/Nov/2023
161.457371
--
154700000
13/Nov/2023
157.772039
--
154700000
10/Nov/2023
158.09786
--
154700000
09/Nov/2023
155.900002
--
154700000
08/Nov/2023
156.996853
--
154650000
07/Nov/2023
157.100786
--
154650000
06/Nov/2023
156.943804
--
154550000
03/Nov/2023
157.187653
--
154550000
02/Nov/2023
155.213647
--
154100000
01/Nov/2023
152.382206
--
154050000
31/Oct/2023
151.064213
--
154050000
30/Oct/2023
149.703825
--
154050000
27/Oct/2023
147.626325
--
154100000
26/Oct/2023
148.486286
--
154150000
25/Oct/2023
149.603618
--
154150000
24/Oct/2023
151.312162
--
154150000
23/Oct/2023
150.055713
--
154200000
20/Oct/2023
150.507304
--
154200000
19/Oct/2023
152.281357
--
154200000
18/Oct/2023
153.29269
--
154500000
17/Oct/2023
155.592696
--
154500000
16/Oct/2023
155.20796
--
154500000
13/Oct/2023
153.401867
--
154500000
12/Oct/2023
154.19093
--
154500000
11/Oct/2023
155.653399
--
154500000
10/Oct/2023
155.091932
--
154800000
09/Oct/2023
153.988298
--
154800000
06/Oct/2023
153.111555
--
154850000
05/Oct/2023
151.438845
--
154850000
04/Oct/2023
151.814386
--
154900000
03/Oct/2023
150.761923
--
155400000
02/Oct/2023
152.87349
--
156100000
29/Sept/2023
153.736825
--
156100000
28/Sept/2023
154.158938
--
156100000
27/Sept/2023
153.323257
--
156100000
26/Sept/2023
153.533112
0.840006
156100000
25/Sept/2023
156.777782
--
156100000
22/Sept/2023
156.351748
--
156300000
21/Sept/2023
156.963457
--
156300000
20/Sept/2023
159.533447
--
156300000
19/Sept/2023
160.660345
--
156350000
18/Sept/2023
161.093085
--
156300000
15/Sept/2023
161.200236
--
156150000
14/Sept/2023
162.993652
--
156150000
13/Sept/2023
161.33072
--
156350000
12/Sept/2023
161.344894
--
156250000
11/Sept/2023
161.929983
--
156350000
08/Sept/2023
160.869278
--
156000000
07/Sept/2023
160.601316
--
156450000
06/Sept/2023
160.823395
--
156500000
05/Sept/2023
161.221357
--
156500000
01/Sept/2023
162.547378
--
156550000
31/Aug/2023
162.128338
--
156550000
30/Aug/2023
162.349069
--
156600000
29/Aug/2023
162.067418
--
156600000
28/Aug/2023
160.185083
--
156700000
25/Aug/2023
159.13525
--
156700000
24/Aug/2023
158.163989
--
156700000
23/Aug/2023
159.986633
--
156700000
22/Aug/2023
158.476812
--
157300000
21/Aug/2023
159.058
--
157300000
18/Aug/2023
158.817198
--
157300000
17/Aug/2023
158.775282
--
157300000
16/Aug/2023
160.205992
--
157250000
15/Aug/2023
161.422787
--
157250000
14/Aug/2023
163.545897
--
157250000
11/Aug/2023
163.225647
--
157250000
10/Aug/2023
163.282289
--
157250000
09/Aug/2023
163.22544
--
157250000
08/Aug/2023
164.360513
--
157250000
07/Aug/2023
165.387657
--
157250000
04/Aug/2023
163.547452
--
157200000
03/Aug/2023
163.654785
--
157200000
02/Aug/2023
164.351547
--
157150000
01/Aug/2023
166.324947
--
157200000
31/Jul/2023
166.707476
--
157150000
28/Jul/2023
166.466646
--
157250000
27/Jul/2023
165.097176
--
157300000
26/Jul/2023
166.18432
--
157250000
25/Jul/2023
166.155625
--
158150000
24/Jul/2023
166.023908
--
158100000
21/Jul/2023
165.497516
--
158150000
20/Jul/2023
165.533452
--
158150000
19/Jul/2023
166.049152
--
158700000
18/Jul/2023
165.257261
--
158700000
17/Jul/2023
163.936742
--
158700000
14/Jul/2023
163.785116
--
158700000
13/Jul/2023
164.586244
--
158750000
12/Jul/2023
163.508542
--
158700000
11/Jul/2023
162.345762
--
158700000
10/Jul/2023
160.693499
--
158800000
07/Jul/2023
159.828257
--
158800000
06/Jul/2023
159.918182
--
158800000
05/Jul/2023
161.25581
--
157900000
03/Jul/2023
161.614852
--
157600000
30/Jun/2023
161.235997
--
157650000
29/Jun/2023
159.585308
--
157650000
28/Jun/2023
158.688379
--
157450000
27/Jun/2023
158.892954
--
157500000
26/Jun/2023
157.074622
--
157500000
23/Jun/2023
157.001979
--
157550000
22/Jun/2023
158.106678
--
157600000
21/Jun/2023
158.246461
--
157600000
20/Jun/2023
158.934364
--
157500000
16/Jun/2023
160.14583
--
157500000
15/Jun/2023
160.661111
--
157500000
14/Jun/2023
158.500599
--
157150000
13/Jun/2023
158.305904
--
157000000
12/Jun/2023
157.146216
--
157000000
09/Jun/2023
155.972055
--
157000000
08/Jun/2023
155.981293
--
157000000
07/Jun/2023
155.460301
0.544984
157000000
06/Jun/2023
155.74904
--
157350000
05/Jun/2023
154.902215
--
158000000
02/Jun/2023
155.394782
--
158100000
01/Jun/2023
152.682845
--
158200000
31/May/2023
151.416581
--
158250000
30/May/2023
152.221512
--
158400000
26/May/2023
152.331483
--
158800000
25/May/2023
150.317866
--
158750000
24/May/2023
150.213905
--
158250000
23/May/2023
151.54193
--
158350000
22/May/2023
153.219945
--
158250000
19/May/2023
153.150581
--
158300000
18/May/2023
153.659053
--
158350000
17/May/2023
152.334641
--
158450000
16/May/2023
150.212173
--
158450000
15/May/2023
151.694507
--
158450000
12/May/2023
150.891775
--
158550000
11/May/2023
151.238634
--
158600000
10/May/2023
151.826302
--
158750000
09/May/2023
151.531698
--
158950000
08/May/2023
152.099417
--
159150000
05/May/2023
152.150105
--
159150000
04/May/2023
149.803134
--
159650000
03/May/2023
151.011808
--
159750000
02/May/2023
152.259548
--
159750000
01/May/2023
154.167901
--
159700000
28/Apr/2023
154.37087
--
159700000
27/Apr/2023
153.058123
--
159700000
26/Apr/2023
149.711959
--
159850000
25/Apr/2023
150.487975
--
159850000
24/Apr/2023
153.005869
--
159500000
21/Apr/2023
152.998601
--
159500000
20/Apr/2023
152.752218
--
159500000
19/Apr/2023
153.763986
--
159800000
18/Apr/2023
153.679309
--
159900000
17/Apr/2023
153.563529
--
159900000
14/Apr/2023
152.459108
--
160000000
13/Apr/2023
152.677688
--
160050000
12/Apr/2023
151.105168
--
160950000
11/Apr/2023
151.740212
--
160950000
10/Apr/2023
151.479392
--
160950000
06/Apr/2023
151.04696
--
160950000
05/Apr/2023
150.566105
--
160950000
04/Apr/2023
150.875048
--
161050000
03/Apr/2023
151.840591
--
161250000
31/Mar/2023
151.790566
--
161300000
30/Mar/2023
149.707153
--
161300000
29/Mar/2023
148.902376
--
161350000
28/Mar/2023
146.602024
--
161600000
27/Mar/2023
146.588366
--
161900000
24/Mar/2023
145.834021
--
162050000
23/Mar/2023
144.803253
0.694825
162150000
22/Mar/2023
145.453259
--
162600000
21/Mar/2023
148.387532
--
162700000
20/Mar/2023
146.654988
--
162800000
17/Mar/2023
145.379167
--
163650000
16/Mar/2023
147.674151
--
164450000
15/Mar/2023
145.294168
--
166100000
14/Mar/2023
146.647018
--
166050000
13/Mar/2023
144.259074
--
166150000
10/Mar/2023
145.250907
--
166250000
09/Mar/2023
147.537638
--
166250000
08/Mar/2023
150.693386
--
166250000
07/Mar/2023
150.515485
--
166350000
06/Mar/2023
153.041728
--
166350000
03/Mar/2023
153.383925
--
166650000
02/Mar/2023
151.017379
--
166650000
01/Mar/2023
149.790433
--
166650000
28/Feb/2023
150.566745
--
166700000
27/Feb/2023
150.778542
--
166700000
24/Feb/2023
150.540262
--
166850000
23/Feb/2023
151.774457
--
166400000
22/Feb/2023
151.389531
--
165700000
21/Feb/2023
151.730858
--
165850000
17/Feb/2023
155.002442
--
166700000
16/Feb/2023
155.172634
--
166950000
15/Feb/2023
157.0258
--
166950000
14/Feb/2023
156.476299
--
166650000
13/Feb/2023
156.814686
--
166300000
10/Feb/2023
154.812206
--
165850000
09/Feb/2023
154.459661
--
165850000
08/Feb/2023
156.147214
--
165950000
07/Feb/2023
157.680689
--
165950000
06/Feb/2023
156.235311
--
166300000
03/Feb/2023
157.275905
--
167800000
02/Feb/2023
159.487725
--
167800000
01/Feb/2023
156.727654
--
167850000
31/Jan/2023
155.207505
--
167850000
30/Jan/2023
152.985228
--
167850000
27/Jan/2023
154.506325
--
168200000
26/Jan/2023
154.192695
--
168400000
25/Jan/2023
152.901063
--
167600000
24/Jan/2023
152.713096
--
167750000
23/Jan/2023
152.814189
--
167750000
20/Jan/2023
151.083943
--
167900000
19/Jan/2023
148.438775
--
167900000
18/Jan/2023
149.958014
--
167900000
17/Jan/2023
152.6372
--
168450000
13/Jan/2023
153.391708
--
168450000
12/Jan/2023
152.839578
--
168450000
11/Jan/2023
152.191208
--
168950000
10/Jan/2023
150.459588
--
168950000
09/Jan/2023
149.328196
--
168950000
06/Jan/2023
149.415446
--
169400000
05/Jan/2023
146.033512
--
170050000
04/Jan/2023
147.646269
--
170000000
03/Jan/2023
145.779902
--
170000000
30/Dec/2022
145.080822
--
170000000
29/Dec/2022
145.566793
--
169950000
28/Dec/2022
143.055966
--
169550000
27/Dec/2022
144.681943
--
169600000
23/Dec/2022
144.695841
--
169450000
22/Dec/2022
143.78332
--
169600000
21/Dec/2022
145.343369
--
168750000
20/Dec/2022
143.148342
--
168800000
19/Dec/2022
142.813528
--
168950000
16/Dec/2022
144.043328
--
199000000
15/Dec/2022
145.424973
--
198950000
14/Dec/2022
148.276657
--
169050000
13/Dec/2022
149.020597
0.842064
168950000
12/Dec/2022
149.357472
--
168800000
09/Dec/2022
147.143688
--
168800000
08/Dec/2022
148.273777
--
168850000
07/Dec/2022
147.566441
--
169750000
06/Dec/2022
147.600781
--
170750000
05/Dec/2022
149.09928
--
170750000
02/Dec/2022
151.610021
--
170550000
01/Dec/2022
151.555306
--
170500000
30/Nov/2022
151.871797
--
170500000
29/Nov/2022
148.875491
--
170450000
28/Nov/2022
148.444823
--
170450000
25/Nov/2022
150.614335
--
170450000
23/Nov/2022
150.172515
--
169850000
22/Nov/2022
149.724095
--
168400000
21/Nov/2022
147.88009
--
168400000
18/Nov/2022
147.664451
--
168800000
17/Nov/2022
146.477191
--
168800000
16/Nov/2022
146.759376
--
168700000
15/Nov/2022
147.635259
--
168700000
14/Nov/2022
146.718449
--
168600000
11/Nov/2022
147.729021
--
168600000
10/Nov/2022
147.2473
--
168600000
09/Nov/2022
141.710531
--
168700000
08/Nov/2022
144.312157
--
169250000
07/Nov/2022
143.478434
--
169700000
04/Nov/2022
142.27599
--
170200000
03/Nov/2022
140.420703
--
170200000
02/Nov/2022
140.940638
--
168850000
01/Nov/2022
143.5002
--
168400000
31/Oct/2022
143.26628
--
167650000
28/Oct/2022
143.90937
--
167650000
27/Oct/2022
140.730435
--
167000000
26/Oct/2022
140.363791
--
166150000
25/Oct/2022
139.550659
--
164650000
24/Oct/2022
137.818108
--
164700000
21/Oct/2022
136.234008
--
164950000
20/Oct/2022
133.205637
--
164950000
19/Oct/2022
134.32938
--
164900000
18/Oct/2022
135.131258
--
164900000
17/Oct/2022
133.408359
--
165050000
14/Oct/2022
130.865016
--
166500000
13/Oct/2022
133.234963
--
166450000
12/Oct/2022
129.668293
--
166400000
11/Oct/2022
130.306592
--
166400000
10/Oct/2022
130.537377
--
166350000
07/Oct/2022
131.247698
--
166350000
06/Oct/2022
133.920132
--
166350000
05/Oct/2022
135.577655
--
166150000
04/Oct/2022
135.951031
--
166200000
03/Oct/2022
132.05272
--
166100000
30/Sept/2022
128.495724
--
166050000
29/Sept/2022
130.216519
--
166050000
28/Sept/2022
132.32127
--
165900000
27/Sept/2022
129.667154
--
165900000
26/Sept/2022
130.272272
0.913251
166000000
23/Sept/2022
133.018702
--
166000000
22/Sept/2022
135.520241
--
166150000
21/Sept/2022
136.518173
--
166200000
20/Sept/2022
138.785229
--
166300000
19/Sept/2022
140.56347
--
166350000
16/Sept/2022
139.717951
--
166350000
15/Sept/2022
140.739426
--
166200000
14/Sept/2022
141.748789
--
166200000
13/Sept/2022
141.412693
--
166200000
12/Sept/2022
146.521582
--
166250000
09/Sept/2022
145.249769
--
166300000
08/Sept/2022
143.533848
--
166400000
07/Sept/2022
142.56885
--
167200000
06/Sept/2022
140.227063
--
169000000
02/Sept/2022
140.71743
--
169050000
01/Sept/2022
141.94167
--
169050000
31/Aug/2022
141.392374
--
169050000
30/Aug/2022
142.454534
--
169250000
29/Aug/2022
144.065785
--
168800000
26/Aug/2022
144.532296
--
168250000
25/Aug/2022
148.59327
--
166900000
24/Aug/2022
146.884301
--
166950000
23/Aug/2022
146.367998
--
166950000
22/Aug/2022
146.643786
--
166950000
19/Aug/2022
149.296843
--
167050000
18/Aug/2022
150.498517
--
167050000
17/Aug/2022
150.032123
--
167150000
16/Aug/2022
150.981822
--
167150000
15/Aug/2022
150.301498
--
167150000
12/Aug/2022
149.930056
--
167200000
11/Aug/2022
147.819063
--
167200000
10/Aug/2022
147.193888
--
167200000
09/Aug/2022
145.032911
--
167250000
08/Aug/2022
145.066302
--
167250000
05/Aug/2022
144.880128
--
167400000
04/Aug/2022
144.60006
--
167400000
03/Aug/2022
145.353777
--
167750000
02/Aug/2022
144.168855
--
169400000
01/Aug/2022
145.252239
--
169350000
29/Jul/2022
145.557519
--
169350000
28/Jul/2022
144.452874
--
169400000
27/Jul/2022
142.938414
--
169250000
26/Jul/2022
140.997755
--
168500000
25/Jul/2022
141.696061
--
167600000
22/Jul/2022
140.829667
--
167600000
21/Jul/2022
141.220098
--
167750000
20/Jul/2022
140.661413
--
167900000
19/Jul/2022
140.742988
--
167900000
18/Jul/2022
137.455596
--
167900000
15/Jul/2022
138.43094
--
167900000
14/Jul/2022
135.837917
--
169150000
13/Jul/2022
136.827451
--
169450000
12/Jul/2022
137.614282
--
169500000
11/Jul/2022
138.27288
--
169750000
08/Jul/2022
139.064217
--
169750000
07/Jul/2022
139.382389
--
170000000
06/Jul/2022
137.987998
--
172150000
05/Jul/2022
137.888189
--
172150000
01/Jul/2022
139.196087
--
171650000
30/Jun/2022
137.449257
--
171400000
29/Jun/2022
138.171035
--
170900000
28/Jun/2022
138.685913
--
170700000
27/Jun/2022
140.280597
--
169600000
24/Jun/2022
140.202423
--
168350000
23/Jun/2022
136.518086
--
168250000
22/Jun/2022
135.991501
--
168400000
21/Jun/2022
136.338052
--
168450000
17/Jun/2022
133.322972
--
168650000
16/Jun/2022
133.716728
--
168700000
15/Jun/2022
137.547795
--
168700000
14/Jun/2022
136.614002
--
168550000
13/Jun/2022
137.6622
--
168550000
10/Jun/2022
142.564942
--
168550000
09/Jun/2022
145.755635
0.586489
168600000
08/Jun/2022
149.586688
--
168800000
07/Jun/2022
151.441497
--
168800000
06/Jun/2022
149.92494
--
168950000
03/Jun/2022
149.643159
--
169900000
02/Jun/2022
151.016779
--
170050000
01/Jun/2022
149.219476
--
169850000
31/May/2022
150.404004
--
169850000
27/May/2022
151.652559
--
169850000
26/May/2022
149.092518
--
169800000
25/May/2022
146.936853
--
169200000
24/May/2022
145.867317
--
167950000
23/May/2022
145.61459
--
167000000
20/May/2022
143.090235
--
165950000
19/May/2022
142.876653
--
164850000
18/May/2022
143.788087
--
164850000
17/May/2022
148.750211
--
164500000
16/May/2022
146.399708
--
164500000
13/May/2022
146.202846
--
164850000
12/May/2022
143.915337
--
166000000
11/May/2022
143.742145
--
166050000
10/May/2022
144.525496
--
166550000
09/May/2022
145.051911
--
166450000
06/May/2022
148.784525
--
166400000
05/May/2022
149.218839
--
166700000
04/May/2022
152.843636
--
167250000
03/May/2022
148.840633
--
167100000
02/May/2022
147.935322
--
165450000
29/Apr/2022
148.009646
--
165700000
28/Apr/2022
152.502455
--
165450000
27/Apr/2022
150.194648
--
165300000
26/Apr/2022
149.854622
--
164950000
25/Apr/2022
152.849504
--
163950000
22/Apr/2022
152.704825
--
163950000
21/Apr/2022
156.79606
--
163950000
20/Apr/2022
158.509291
--
163950000
19/Apr/2022
157.400307
--
163950000
18/Apr/2022
155.356027
--
163950000
14/Apr/2022
155.658738
--
164000000
13/Apr/2022
156.239452
--
164000000
12/Apr/2022
155.108163
--
164350000
11/Apr/2022
155.423358
--
164350000
08/Apr/2022
156.789498
--
164500000
07/Apr/2022
156.047427
--
164600000
06/Apr/2022
155.401664
--
165700000
05/Apr/2022
155.197775
--
166400000
04/Apr/2022
156.201212
--
166400000
01/Apr/2022
156.410022
--
166350000
31/Mar/2022
155.614278
--
166350000
30/Mar/2022
157.799944
--
166250000
29/Mar/2022
158.121212
--
166050000
28/Mar/2022
156.608514
--
165600000
25/Mar/2022
156.565811
--
163850000
24/Mar/2022
155.08685
0.706771
163850000
23/Mar/2022
154.181612
--
163900000
22/Mar/2022
155.805459
--
164400000
21/Mar/2022
154.903461
--
164150000
18/Mar/2022
154.694799
--
164000000
17/Mar/2022
154.138708
--
163900000
16/Mar/2022
152.343127
--
164350000
15/Mar/2022
150.294526
--
164350000
14/Mar/2022
148.34602
--
164350000
11/Mar/2022
148.382452
--
162600000
10/Mar/2022
149.559192
--
163300000
09/Mar/2022
149.724299
--
163050000
08/Mar/2022
147.476081
--
162600000
07/Mar/2022
148.738804
--
161850000
04/Mar/2022
152.067142
--
161900000
03/Mar/2022
152.532242
--
162400000
02/Mar/2022
152.406423
--
162100000
01/Mar/2022
149.506572
--
161300000
28/Feb/2022
151.840615
--
161300000
25/Feb/2022
152.70997
--
160950000
24/Feb/2022
148.583114
--
160400000
23/Feb/2022
148.585225
--
160250000
22/Feb/2022
150.520334
--
160250000
18/Feb/2022
151.680094
--
160300000
17/Feb/2022
152.334417
--
160300000
16/Feb/2022
154.431838
--
159950000
15/Feb/2022
154.124469
--
159950000
14/Feb/2022
152.478095
--
159500000
11/Feb/2022
153.543356
--
159500000
10/Feb/2022
155.078552
--
159550000
09/Feb/2022
157.170595
--
159300000
08/Feb/2022
155.474305
--
159250000
07/Feb/2022
154.440851
--
159300000
04/Feb/2022
154.23505
--
159300000
03/Feb/2022
154.616074
--
159550000
02/Feb/2022
156.222328
--
159650000
01/Feb/2022
155.190423
--
161600000
31/Jan/2022
154.082814
--
161250000
28/Jan/2022
152.513553
--
161100000
27/Jan/2022
150.23657
--
160700000
26/Jan/2022
150.581335
--
160050000
25/Jan/2022
151.429543
--
159000000
24/Jan/2022
151.986387
--
158300000
21/Jan/2022
151.836771
--
158100000
20/Jan/2022
153.834508
--
158100000
19/Jan/2022
155.209037
--
157600000
18/Jan/2022
156.471947
--
157600000
14/Jan/2022
158.51319
--
157350000
13/Jan/2022
158.675561
--
157050000
12/Jan/2022
159.049426
--
156750000
11/Jan/2022
158.93391
--
156550000
10/Jan/2022
157.77528
--
155750000
07/Jan/2022
158.368589
--
154550000
06/Jan/2022
158.000366
--
153350000
05/Jan/2022
157.841968
--
153250000
04/Jan/2022
158.959112
--
153050000
03/Jan/2022
157.396372
--
153050000
31/Dec/2021
156.657562
--
152950000
30/Dec/2021
156.636905
--
152950000
29/Dec/2021
156.814462
--
152950000
28/Dec/2021
156.421156
--
152700000
27/Dec/2021
155.983063
--
152700000
23/Dec/2021
154.433421
--
152700000
22/Dec/2021
153.575701
--
152650000
21/Dec/2021
152.571943
--
152550000
20/Dec/2021
150.298223
--
152700000
17/Dec/2021
151.894165
--
163900000
16/Dec/2021
154.030721
--
163900000
15/Dec/2021
153.001008
--
152300000
14/Dec/2021
151.643705
--
152350000
13/Dec/2021
151.844965
0.761496
152250000
10/Dec/2021
153.51187
--
152350000
09/Dec/2021
152.363908
--
152350000
08/Dec/2021
152.766769
--
152100000
07/Dec/2021
152.808433
--
152150000
06/Dec/2021
150.909183
--
151900000
03/Dec/2021
148.736564
--
151850000
02/Dec/2021
149.021641
--
151850000
01/Dec/2021
145.866464
--
151700000
30/Nov/2021
147.115282
--
151700000
29/Nov/2021
150.652527
--
151750000
26/Nov/2021
149.971043
--
151800000
24/Nov/2021
153.660756
--
151800000
23/Nov/2021
153.653044
--
151750000
22/Nov/2021
152.472627
--
151750000
19/Nov/2021
151.548221
--
151750000
18/Nov/2021
152.922503
--
151800000
17/Nov/2021
153.532745
--
151550000
16/Nov/2021
154.212086
--
151550000
15/Nov/2021
154.476952
--
151650000
12/Nov/2021
154.321987
--
151650000
11/Nov/2021
153.980422
--
151650000
10/Nov/2021
154.203933
--
151600000
09/Nov/2021
154.59277
--
151450000
08/Nov/2021
154.77819
--
151500000
05/Nov/2021
154.587718
--
151800000
04/Nov/2021
153.320755
--
151800000
03/Nov/2021
154.028522
--
151600000
02/Nov/2021
153.275316
--
151500000
01/Nov/2021
152.833606
--
151500000
29/Oct/2021
152.075971
--
151550000
28/Oct/2021
152.453724
--
151550000
27/Oct/2021
151.278228
--
151300000
26/Oct/2021
153.473069
--
151300000
25/Oct/2021
153.420424
--
151300000
22/Oct/2021
153.17092
--
151300000
21/Oct/2021
152.751714
--
151300000
20/Oct/2021
152.942351
--
151050000
19/Oct/2021
151.630353
--
151250000
18/Oct/2021
150.496678
--
151250000
15/Oct/2021
150.952451
--
151000000
14/Oct/2021
149.877868
--
151000000
13/Oct/2021
147.582863
--
150750000
12/Oct/2021
147.668043
--
150800000
11/Oct/2021
147.992759
--
150800000
08/Oct/2021
149.173726
--
150800000
07/Oct/2021
149.116853
--
150800000
06/Oct/2021
147.974461
--
150600000
05/Oct/2021
147.800583
--
150600000
04/Oct/2021
146.705286
--
150600000
01/Oct/2021
147.346969
--
150750000
30/Sept/2021
145.414105
--
150750000
29/Sept/2021
147.859031
--
150350000
28/Sept/2021
147.41396
--
150500000
27/Sept/2021
149.225626
--
150100000
24/Sept/2021
148.529352
0.852378
149900000
23/Sept/2021
149.167306
--
149900000
22/Sept/2021
146.991096
--
149950000
21/Sept/2021
145.417493
--
149950000
20/Sept/2021
145.936078
--
150000000
17/Sept/2021
148.169642
--
149750000
16/Sept/2021
149.124865
--
149700000
15/Sept/2021
149.612199
--
149700000
14/Sept/2021
148.20431
--
152000000
13/Sept/2021
149.657218
--
152000000
10/Sept/2021
148.695253
--
152050000
09/Sept/2021
149.749417
--
152100000
08/Sept/2021
150.20862
--
152150000
07/Sept/2021
150.220151
--
152100000
03/Sept/2021
151.375515
--
152100000
02/Sept/2021
151.958515
--
152100000
01/Sept/2021
150.985532
--
152400000
31/Aug/2021
151.247606
--
152550000
30/Aug/2021
151.269288
--
152600000
27/Aug/2021
151.831043
--
152600000
26/Aug/2021
150.556344
--
152600000
25/Aug/2021
151.582109
--
152650000
24/Aug/2021
150.965677
--
152650000
23/Aug/2021
150.548013
--
152650000
20/Aug/2021
149.61841
--
152700000
19/Aug/2021
148.845488
--
152700000
18/Aug/2021
149.43093
--
152700000
17/Aug/2021
151.088068
--
152700000
16/Aug/2021
151.862141
--
152700000
13/Aug/2021
151.735474
--
152750000
12/Aug/2021
151.807207
--
152750000
11/Aug/2021
151.777003
--
150300000
10/Aug/2021
150.871889
--
150300000
09/Aug/2021
149.849848
--
150300000
06/Aug/2021
150.061267
--
150350000
05/Aug/2021
149.034475
--
150350000
04/Aug/2021
148.043655
--
150200000
03/Aug/2021
149.638096
--
150500000
02/Aug/2021
148.31358
--
150650000
30/Jul/2021
148.705783
--
150650000
29/Jul/2021
149.35413
--
150650000
28/Jul/2021
148.32482
--
150450000
27/Jul/2021
148.619117
--
150300000
26/Jul/2021
148.515387
--
150300000
23/Jul/2021
147.889725
--
150300000
22/Jul/2021
147.06971
--
151050000
21/Jul/2021
147.718466
--
150350000
20/Jul/2021
146.17877
--
149950000
19/Jul/2021
143.665866
--
149950000
16/Jul/2021
146.661285
--
150300000
15/Jul/2021
147.964795
--
150300000
14/Jul/2021
148.015821
--
150350000
13/Jul/2021
148.091241
--
150350000
12/Jul/2021
149.13465
--
150350000
09/Jul/2021
148.549616
--
150400000
08/Jul/2021
146.204679
--
150400000
07/Jul/2021
147.65028
--
150400000
06/Jul/2021
147.387663
--
150450000
02/Jul/2021
148.899627
--
150450000
01/Jul/2021
148.564805
--
150600000
30/Jun/2021
147.556546
--
150950000
29/Jun/2021
146.919075
--
150950000
28/Jun/2021
147.339023
--
150950000
25/Jun/2021
148.25581
--
151050000
24/Jun/2021
147.164544
--
151050000
23/Jun/2021
146.161679
--
151300000
22/Jun/2021
146.51675
--
151500000
21/Jun/2021
146.39642
--
151500000
18/Jun/2021
143.63767
--
152550000
17/Jun/2021
146.357434
--
154450000
16/Jun/2021
148.186342
--
154250000
15/Jun/2021
149.248597
--
154200000
14/Jun/2021
149.080997
--
154200000
11/Jun/2021
149.814403
--
154200000
10/Jun/2021
149.547955
0.531822
154250000
09/Jun/2021
150.096622
--
154150000
08/Jun/2021
150.677143
--
154150000
07/Jun/2021
150.814524
--
153850000
04/Jun/2021
151.265713
--
153750000
03/Jun/2021
150.714929
--
153750000
02/Jun/2021
150.61857
--
153500000
01/Jun/2021
150.37264
--
153500000
28/May/2021
149.849105
--
153500000
27/May/2021
149.830926
--
153500000
26/May/2021
149.024756
--
153600000
25/May/2021
148.73123
--
153600000
24/May/2021
149.567396
--
153900000
21/May/2021
148.791266
--
154050000
20/May/2021
148.286348
--
153450000
19/May/2021
147.502606
--
152600000
18/May/2021
148.413132
--
152600000
17/May/2021
149.744405
--
152300000
14/May/2021
149.777154
--
152350000
13/May/2021
148.025823
--
152250000
12/May/2021
146.001587
--
151550000
11/May/2021
148.567873
--
151550000
10/May/2021
150.569216
--
151050000
07/May/2021
150.649447
--
151100000
06/May/2021
149.439407
--
151100000
05/May/2021
148.137972
--
151150000
04/May/2021
147.661534
--
151200000
03/May/2021
147.516669
--
151200000
30/Apr/2021
146.340417
--
151300000
29/Apr/2021
147.323405
--
151350000
28/Apr/2021
145.916081
--
151400000
27/Apr/2021
145.803954
--
151500000
26/Apr/2021
145.465927
--
151500000
23/Apr/2021
145.570646
--
151500000
22/Apr/2021
144.386897
--
151500000
21/Apr/2021
145.513233
--
151750000
20/Apr/2021
143.873817
--
151850000
19/Apr/2021
145.066096
--
152000000
16/Apr/2021
145.594353
--
152400000
15/Apr/2021
144.79701
--
152250000
14/Apr/2021
144.052647
--
152050000
13/Apr/2021
143.536224
--
152100000
12/Apr/2021
144.045484
--
152100000
09/Apr/2021
144.026528
--
152100000
08/Apr/2021
143.176414
--
152100000
07/Apr/2021
143.295609
--
151950000
06/Apr/2021
143.43677
--
151950000
05/Apr/2021
143.49885
--
151850000
01/Apr/2021
142.209481
--
151850000
31/Mar/2021
141.089568
--
151750000
30/Mar/2021
141.819307
--
151700000
29/Mar/2021
141.85649
--
151250000
26/Mar/2021
142.239039
--
151250000
25/Mar/2021
139.858024
0.687219
151250000
24/Mar/2021
138.929841
--
151250000
23/Mar/2021
138.824558
--
151050000
22/Mar/2021
140.60161
--
151100000
19/Mar/2021
140.645788
--
151100000
18/Mar/2021
141.303718
--
151050000
17/Mar/2021
142.099776
--
151000000
16/Mar/2021
141.448668
--
150950000
15/Mar/2021
142.448068
--
150950000
12/Mar/2021
141.858919
--
152000000
11/Mar/2021
140.594984
--
152000000
10/Mar/2021
140.464517
--
151850000
09/Mar/2021
138.674282
--
150750000
08/Mar/2021
138.974532
--
148300000
05/Mar/2021
137.450558
--
146950000
04/Mar/2021
134.483276
--
146550000
03/Mar/2021
135.90863
--
146300000
02/Mar/2021
135.971041
--
145500000
01/Mar/2021
136.331817
--
145450000
26/Feb/2021
133.471954
--
145150000
25/Feb/2021
135.174674
--
145150000
24/Feb/2021
137.755029
--
144800000
23/Feb/2021
135.760238
--
144250000
22/Feb/2021
135.154148
--
144250000
19/Feb/2021
134.354566
--
145800000
18/Feb/2021
133.924358
--
145800000
17/Feb/2021
134.487151
--
145800000
16/Feb/2021
134.101675
--
145800000
12/Feb/2021
133.777656
--
145800000
11/Feb/2021
133.176257
--
145800000
10/Feb/2021
133.24068
--
145800000
09/Feb/2021
133.043345
--
145800000
08/Feb/2021
133.11242
--
145550000
05/Feb/2021
131.740631
--
145550000
04/Feb/2021
131.142342
--
145250000
03/Feb/2021
129.415507
--
145350000
02/Feb/2021
128.943377
--
145250000
01/Feb/2021
127.134051
--
145300000
29/Jan/2021
126.047597
--
145300000
28/Jan/2021
128.336383
--
145450000
27/Jan/2021
126.64619
--
145450000
26/Jan/2021
129.746911
--
145450000
25/Jan/2021
130.214238
--
145450000
22/Jan/2021
130.345896
--
145450000
21/Jan/2021
131.236885
--
145500000
20/Jan/2021
131.99255
--
145350000
19/Jan/2021
131.456116
--
145200000
15/Jan/2021
130.961924
--
145200000
14/Jan/2021
132.165168
--
145200000
13/Jan/2021
131.756287
--
144900000
12/Jan/2021
131.820274
--
144800000
11/Jan/2021
131.226477
--
144800000
08/Jan/2021
131.185842
--
144900000
07/Jan/2021
131.099648
--
144900000
06/Jan/2021
130.125638
--
144800000
05/Jan/2021
127.230448
--
144800000
04/Jan/2021
126.277319
--
145300000
31/Dec/2020
128.092306
--
145350000
30/Dec/2020
126.954388
--
145350000
29/Dec/2020
126.402809
--
145300000
28/Dec/2020
126.686666
--
145300000
24/Dec/2020
126.093478
--
145400000
23/Dec/2020
125.79919
--
145250000
22/Dec/2020
124.886518
--
145200000
21/Dec/2020
125.81083
--
144850000
18/Dec/2020
126.499125
--
144850000
17/Dec/2020
127.092841
--
144750000
16/Dec/2020
126.389512
--
144750000
15/Dec/2020
126.72014
--
144350000
14/Dec/2020
125.053893
0.78148
144200000
11/Dec/2020
127.206629
--
144250000
10/Dec/2020
127.622114
--
144200000
09/Dec/2020
127.980055
--
144300000
08/Dec/2020
127.976075
--
143950000
07/Dec/2020
127.450815
--
143700000
04/Dec/2020
128.189144
--
143600000
03/Dec/2020
126.687031
--
143600000
02/Dec/2020
126.480799
--
143800000
01/Dec/2020
125.666513
--
143300000
30/Nov/2020
124.556533
--
143400000
27/Nov/2020
125.861209
--
143350000
25/Nov/2020
125.893936
--
143200000
24/Nov/2020
126.669203
--
142000000
23/Nov/2020
124.023065
--
141950000
20/Nov/2020
122.420095
--
141950000
19/Nov/2020
123.023558
--
141950000
18/Nov/2020
122.818514
--
141700000
17/Nov/2020
124.349895
--
142000000
16/Nov/2020
124.958988
--
141150000
13/Nov/2020
122.881861
--
141150000
12/Nov/2020
120.615199
--
141100000
11/Nov/2020
122.128613
--
140800000
10/Nov/2020
122.494878
--
139550000
09/Nov/2020
120.866456
--
139350000
06/Nov/2020
116.227305
--
139100000
05/Nov/2020
116.55567
--
139100000
04/Nov/2020
114.859742
--
138700000
03/Nov/2020
114.544811
--
138750000
02/Nov/2020
112.530706
--
138850000
30/Oct/2020
110.358125
--
138850000
29/Oct/2020
110.475032
--
139000000
28/Oct/2020
109.825003
--
139100000
27/Oct/2020
113.210105
--
139150000
26/Oct/2020
114.62771
--
139150000
23/Oct/2020
116.879196
--
139150000
22/Oct/2020
116.642083
--
139150000
21/Oct/2020
115.172382
--
139150000
20/Oct/2020
115.549578
--
139150000
19/Oct/2020
115.057011
--
139250000
16/Oct/2020
116.674075
--
139250000
15/Oct/2020
116.323658
--
139300000
14/Oct/2020
116.003332
--
139050000
13/Oct/2020
116.659835
--
139050000
12/Oct/2020
117.82775
--
139050000
09/Oct/2020
116.99198
--
139000000
08/Oct/2020
116.755682
--
139000000
07/Oct/2020
115.357381
--
139050000
06/Oct/2020
113.510195
--
139050000
05/Oct/2020
114.577932
--
139050000
02/Oct/2020
112.829332
--
139050000
01/Oct/2020
112.59946
--
139100000
30/Sept/2020
112.627318
--
139100000
29/Sept/2020
111.524882
--
139100000
28/Sept/2020
112.335565
--
139100000
25/Sept/2020
110.655923
--
139150000
24/Sept/2020
109.426658
--
139150000
23/Sept/2020
109.294023
0.797294
139200000
22/Sept/2020
112.185832
--
139200000
21/Sept/2020
112.097693
--
139250000
18/Sept/2020
114.654109
--
139150000
17/Sept/2020
115.532774
--
139150000
16/Sept/2020
116.054205
--
139150000
15/Sept/2020
115.340033
--
139150000
14/Sept/2020
115.535079
--
139150000
11/Sept/2020
114.053197
--
139200000
10/Sept/2020
113.433286
--
139200000
09/Sept/2020
115.112589
--
139200000
08/Sept/2020
113.810683
--
139200000
04/Sept/2020
115.93277
--
139500000
03/Sept/2020
116.009692
--
139350000
02/Sept/2020
118.245397
--
139100000
01/Sept/2020
116.176194
--
139100000
31/Aug/2020
116.263886
--
139150000
28/Aug/2020
117.118665
--
139200000
27/Aug/2020
116.280886
--
139200000
26/Aug/2020
115.458508
--
139200000
25/Aug/2020
115.773599
--
139200000
24/Aug/2020
115.880418
--
139200000
21/Aug/2020
114.340863
--
139250000
20/Aug/2020
114.343851
--
139100000
19/Aug/2020
114.95146
--
139150000
18/Aug/2020
115.451024
--
139150000
17/Aug/2020
115.85758
--
139100000
14/Aug/2020
116.150961
--
139100000
13/Aug/2020
115.913379
--
139150000
12/Aug/2020
116.775601
--
138850000
11/Aug/2020
115.951275
--
138850000
10/Aug/2020
116.210219
--
138900000
07/Aug/2020
115.108153
--
138950000
06/Aug/2020
113.797835
--
139000000
05/Aug/2020
113.809407
--
139000000
04/Aug/2020
113.150739
--
139050000
03/Aug/2020
112.581885
--
139050000
31/Jul/2020
112.247933
--
139050000
30/Jul/2020
112.543873
--
139100000
29/Jul/2020
113.744782
--
139000000
28/Jul/2020
112.455992
--
139000000
27/Jul/2020
112.605049
--
139000000
24/Jul/2020
112.545394
--
138950000
23/Jul/2020
113.37227
--
139100000
22/Jul/2020
113.425996
--
139150000
21/Jul/2020
112.844945
--
139150000
20/Jul/2020
111.511568
--
139150000
17/Jul/2020
112.339293
--
139150000
16/Jul/2020
112.0266
--
139150000
15/Jul/2020
112.003542
--
140200000
14/Jul/2020
110.502885
--
140150000
13/Jul/2020
108.811157
--
140150000
10/Jul/2020
108.693977
--
140300000
09/Jul/2020
106.751864
--
140300000
08/Jul/2020
108.472654
--
141000000
07/Jul/2020
108.271536
--
141200000
06/Jul/2020
109.717624
--
141200000
02/Jul/2020
108.665677
--
141200000
01/Jul/2020
108.161829
--
142050000
30/Jun/2020
108.297336
--
142200000
29/Jun/2020
106.980633
--
142200000
26/Jun/2020
105.170888
--
142200000
25/Jun/2020
107.55697
--
142200000
24/Jun/2020
106.341101
--
142550000
23/Jun/2020
109.458756
--
142550000
22/Jun/2020
109.295167
--
142550000
19/Jun/2020
109.381897
--
142600000
18/Jun/2020
110.264107
--
142600000
17/Jun/2020
110.306394
--
142600000
16/Jun/2020
111.394568
--
142600000
15/Jun/2020
109.439364
0.628371
142600000
12/Jun/2020
109.2626
--
143300000
11/Jun/2020
107.441181
--
143950000
10/Jun/2020
115.01684
--
146250000
09/Jun/2020
117.382678
--
146250000
08/Jun/2020
119.698633
--
146000000
05/Jun/2020
117.496982
--
145400000
04/Jun/2020
114.045932
--
146000000
03/Jun/2020
113.578716
--
142550000
02/Jun/2020
111.379882
--
142550000
01/Jun/2020
110.277079
--
142100000
29/May/2020
109.972009
--
142100000
28/May/2020
109.886623
--
142150000
27/May/2020
110.407068
--
142550000
26/May/2020
107.900596
--
142600000
22/May/2020
105.26666
--
142700000
21/May/2020
105.210289
--
142700000
20/May/2020
105.879823
--
142750000
19/May/2020
104.352419
--
142800000
18/May/2020
106.091662
--
142850000
15/May/2020
101.919509
--
143550000
14/May/2020
101.904972
--
143650000
13/May/2020
100.461473
--
144200000
12/May/2020
102.80533
--
144200000
11/May/2020
104.922235
--
145000000
08/May/2020
105.646627
--
145100000
07/May/2020
103.361693
--
145200000
06/May/2020
102.374985
--
145850000
05/May/2020
104.020227
--
146750000
04/May/2020
103.445637
--
148150000
01/May/2020
103.505622
--
148650000
30/Apr/2020
106.585608
--
148650000
29/Apr/2020
108.746541
--
149000000
28/Apr/2020
106.649894
--
148900000
27/Apr/2020
106.248986
--
148900000
24/Apr/2020
104.045796
--
148900000
23/Apr/2020
102.719777
--
148950000
22/Apr/2020
102.662661
--
149300000
21/Apr/2020
101.065466
--
149400000
20/Apr/2020
103.902427
--
149450000
17/Apr/2020
106.092662
--
149900000
16/Apr/2020
102.352973
--
149900000
15/Apr/2020
102.423923
--
152300000
14/Apr/2020
105.450532
--
152300000
13/Apr/2020
103.184794
--
152300000
09/Apr/2020
105.19684
--
147600000
08/Apr/2020
102.950096
--
147600000
07/Apr/2020
98.920933
--
147550000
06/Apr/2020
98.71063
--
147550000
03/Apr/2020
92.701918
--
147400000
02/Apr/2020
94.172521
--
146850000
01/Apr/2020
91.908221
--
147350000
31/Mar/2020
96.286535
--
143550000
30/Mar/2020
98.032702
--
144200000
27/Mar/2020
95.218889
--
140600000
26/Mar/2020
98.157605
--
133000000
25/Mar/2020
92.093307
0.821741
130850000
24/Mar/2020
91.069308
--
131400000
23/Mar/2020
83.027265
--
131400000
20/Mar/2020
86.704733
--
131850000
19/Mar/2020
90.771612
--
132050000
18/Mar/2020
90.937115
--
132850000
17/Mar/2020
96.779932
--
133100000
16/Mar/2020
91.127344
--
132950000
13/Mar/2020
103.106379
--
134000000
12/Mar/2020
94.616909
--
133950000
11/Mar/2020
105.072546
--
134300000
10/Mar/2020
110.623865
--
134300000
09/Mar/2020
106.02938
--
134300000
06/Mar/2020
115.271919
--
134550000
05/Mar/2020
117.27598
--
134600000
04/Mar/2020
121.387592
--
134550000
03/Mar/2020
116.456713
--
134900000
02/Mar/2020
119.718659
--
134850000
28/Feb/2020
114.629621
--
137450000
27/Feb/2020
116.438295
--
139250000
26/Feb/2020
121.473344
--
139200000
25/Feb/2020
122.601595
--
141100000
24/Feb/2020
126.610778
--
135800000
21/Feb/2020
130.6244
--
135850000
20/Feb/2020
131.249293
--
136000000
19/Feb/2020
131.323132
--
136100000
18/Feb/2020
130.949578
--
136100000
14/Feb/2020
131.494218
--
136100000
13/Feb/2020
131.545755
--
136100000
12/Feb/2020
131.800102
--
136150000
11/Feb/2020
131.133173
--
136150000
10/Feb/2020
130.59619
--
136250000
07/Feb/2020
130.191803
--
136250000
06/Feb/2020
130.944853
--
136250000
05/Feb/2020
130.915181
--
136300000
04/Feb/2020
128.581799
--
136300000
03/Feb/2020
127.079252
--
136300000
31/Jan/2020
126.686776
--
136300000
30/Jan/2020
128.936149
--
136300000
29/Jan/2020
128.475839
--
136800000
28/Jan/2020
129.05254
--
136850000
27/Jan/2020
128.258058
--
136850000
24/Jan/2020
130.043381
--
136850000
23/Jan/2020
131.324066
--
136850000
22/Jan/2020
131.28486
--
136950000
21/Jan/2020
131.246595
--
137100000
17/Jan/2020
131.820874
--
137150000
16/Jan/2020
131.574575
--
137150000
15/Jan/2020
130.627073
--
137250000
14/Jan/2020
130.470465
--
137350000
13/Jan/2020
130.33658
--
137350000
10/Jan/2020
129.846767
--
137450000
09/Jan/2020
130.316902
--
137450000
08/Jan/2020
129.750931
--
137500000
07/Jan/2020
129.370988
--
137500000
06/Jan/2020
129.890576
--
137700000
03/Jan/2020
129.672335
--
137450000
02/Jan/2020
130.566236
--
137400000
31/Dec/2019
130.1287
--
137350000
30/Dec/2019
129.651623
--
137100000
27/Dec/2019
130.243834
--
137150000
26/Dec/2019
130.247179
--
137150000
24/Dec/2019
129.933137
--
137250000
23/Dec/2019
129.990974
--
137050000
20/Dec/2019
129.918791
--
169550000
19/Dec/2019
129.339341
--
169900000
18/Dec/2019
128.990999
--
136900000
17/Dec/2019
129.102044
--
136700000
16/Dec/2019
128.942612
0.738985
136700000
13/Dec/2019
128.710474
--
136950000
12/Dec/2019
128.901711
--
136800000
11/Dec/2019
127.387695
--
136500000
10/Dec/2019
127.082139
--
136500000
09/Dec/2019
127.105402
--
136350000
06/Dec/2019
127.539275
--
136350000
05/Dec/2019
126.241142
--
136200000
04/Dec/2019
125.840026
--
136250000
03/Dec/2019
124.843929
--
136250000
02/Dec/2019
126.036854
--
136250000
29/Nov/2019
126.942303
--
136350000
27/Nov/2019
127.43016
--
136150000
26/Nov/2019
126.919453
--
136200000
25/Nov/2019
127.009574
--
136000000
22/Nov/2019
126.092195
--
136100000
21/Nov/2019
125.707036
--
136100000
20/Nov/2019
125.778058
--
136050000
19/Nov/2019
126.305618
--
136100000
18/Nov/2019
126.808074
--
136100000
15/Nov/2019
126.686601
--
136100000
14/Nov/2019
125.685147
--
135950000
13/Nov/2019
125.646946
--
135850000
12/Nov/2019
125.643747
--
135850000
11/Nov/2019
125.608503
--
135600000
08/Nov/2019
125.914925
--
135600000
07/Nov/2019
125.600772
--
135600000
06/Nov/2019
125.012167
--
135500000
05/Nov/2019
124.913399
--
135500000
04/Nov/2019
124.807703
--
134750000
01/Nov/2019
123.949159
--
134750000
31/Oct/2019
122.248356
--
134700000
30/Oct/2019
122.601262
--
134400000
29/Oct/2019
122.502518
--
133900000
28/Oct/2019
122.691838
--
133900000
25/Oct/2019
122.177007
--
133900000
24/Oct/2019
121.545072
--
133900000
23/Oct/2019
121.698854
--
133500000
22/Oct/2019
121.391205
--
133250000
21/Oct/2019
121.098554
--
133250000
18/Oct/2019
120.101159
--
133250000
17/Oct/2019
120.099288
--
133000000
16/Oct/2019
119.698611
--
133150000
15/Oct/2019
119.919827
--
133000000
14/Oct/2019
118.751729
--
133000000
11/Oct/2019
118.935194
--
133000000
10/Oct/2019
117.396789
--
133000000
09/Oct/2019
116.401758
--
132900000
08/Oct/2019
115.425169
--
132900000
07/Oct/2019
117.224437
--
132900000
04/Oct/2019
117.731188
--
132500000
03/Oct/2019
116.033215
--
132500000
02/Oct/2019
115.380585
--
132500000
01/Oct/2019
117.512096
--
132200000
30/Sept/2019
119.113435
--
132200000
27/Sept/2019
118.502098
--
132200000
26/Sept/2019
118.769527
--
132200000
25/Sept/2019
119.206894
--
132200000
24/Sept/2019
118.490855
0.715925
132300000
23/Sept/2019
120.101842
--
132250000
20/Sept/2019
120.000251
--
132250000
19/Sept/2019
120.50273
--
132250000
18/Sept/2019
120.818392
--
132300000
17/Sept/2019
120.72374
--
132300000
16/Sept/2019
120.669489
--
132300000
13/Sept/2019
120.924253
--
132100000
12/Sept/2019
120.821164
--
131950000
11/Sept/2019
120.74921
--
131900000
10/Sept/2019
119.695474
--
131900000
09/Sept/2019
118.910981
--
131900000
06/Sept/2019
117.926407
--
131900000
05/Sept/2019
117.681394
--
131900000
04/Sept/2019
116.138076
--
132350000
03/Sept/2019
114.761713
--
132350000
30/Aug/2019
115.535476
--
132350000
29/Aug/2019
115.209802
--
132350000
28/Aug/2019
113.717321
--
132500000
27/Aug/2019
112.742451
--
132500000
26/Aug/2019
113.401698
--
132500000
23/Aug/2019
112.259202
--
132500000
22/Aug/2019
115.344419
--
132100000
21/Aug/2019
115.233332
--
132100000
20/Aug/2019
114.37704
--
132100000
19/Aug/2019
115.359211
--
132100000
16/Aug/2019
114.014638
--
132100000
15/Aug/2019
112.121803
--
132100000
14/Aug/2019
112.003461
--
132100000
13/Aug/2019
115.45788
--
132100000
12/Aug/2019
113.765802
--
132100000
09/Aug/2019
115.168665
--
132100000
08/Aug/2019
115.965628
--
132100000
07/Aug/2019
113.96634
--
131850000
06/Aug/2019
114.047213
--
131850000
05/Aug/2019
112.755586
--
130950000
02/Aug/2019
116.203161
--
130950000
01/Aug/2019
116.974988
--
131000000
31/Jul/2019
118.619268
--
131000000
30/Jul/2019
119.598242
--
131050000
29/Jul/2019
119.703302
--
131050000
26/Jul/2019
119.773275
--
131050000
25/Jul/2019
119.142535
--
131050000
24/Jul/2019
119.723746
--
131450000
23/Jul/2019
119.054945
--
131450000
22/Jul/2019
118.013278
--
131450000
19/Jul/2019
117.776853
--
131450000
18/Jul/2019
118.437955
--
132150000
17/Jul/2019
117.849815
--
132450000
16/Jul/2019
118.83629
--
132500000
15/Jul/2019
119.137243
--
132500000
12/Jul/2019
119.223277
--
132500000
11/Jul/2019
118.378053
--
132500000
10/Jul/2019
117.933003
--
132650000
09/Jul/2019
117.702029
--
132650000
08/Jul/2019
117.682471
--
132650000
05/Jul/2019
118.304667
--
132800000
03/Jul/2019
118.393577
--
132800000
02/Jul/2019
117.534063
--
132850000
01/Jul/2019
117.443176
--
132950000
28/Jun/2019
116.583804
--
132950000
27/Jun/2019
115.73381
--
132950000
26/Jun/2019
115.166699
--
132950000
25/Jun/2019
115.150178
--
132950000
24/Jun/2019
115.855945
--
132950000
21/Jun/2019
116.240684
--
132950000
20/Jun/2019
116.374008
--
132950000
19/Jun/2019
115.300102
--
132850000
18/Jun/2019
115.16081
--
132850000
17/Jun/2019
113.91785
0.646498
132850000
14/Jun/2019
114.72961
--
132850000
13/Jun/2019
114.904827
--
132850000
12/Jun/2019
114.224456
--
132850000
11/Jun/2019
114.604413
--
132850000
10/Jun/2019
114.462126
--
132850000
07/Jun/2019
113.883128
--
132850000
06/Jun/2019
113.073972
--
132850000
05/Jun/2019
112.409016
--
132850000
04/Jun/2019
111.763265
--
132950000
03/Jun/2019
109.238548
--
133100000
31/May/2019
108.497493
--
133150000
30/May/2019
109.9271
--
133150000
29/May/2019
109.963945
--
133350000
28/May/2019
110.56748
--
133600000
24/May/2019
111.917021
--
133600000
23/May/2019
111.709883
--
133600000
22/May/2019
113.075619
--
133950000
21/May/2019
113.7663
--
133650000
20/May/2019
112.679179
--
133650000
17/May/2019
113.316447
--
133650000
16/May/2019
113.885116
--
133800000
15/May/2019
113.187681
--
133500000
14/May/2019
112.93348
--
133450000
13/May/2019
111.954655
--
133600000
10/May/2019
114.864477
--
133600000
09/May/2019
114.463266
--
133600000
08/May/2019
114.701484
--
133600000
07/May/2019
115.007944
--
133600000
06/May/2019
116.916058
--
133600000
03/May/2019
117.536918
--
133600000
02/May/2019
116.593699
--
133600000
01/May/2019
116.885439
--
133600000
30/Apr/2019
117.397941
--
133600000
29/Apr/2019
117.177695
--
133600000
26/Apr/2019
116.895636
--
133600000
25/Apr/2019
116.326922
--
133600000
24/Apr/2019
116.899084
--
133650000
23/Apr/2019
117.241675
--
134700000
22/Apr/2019
116.35524
--
134700000
18/Apr/2019
116.467481
--
134700000
17/Apr/2019
116.394301
--
134700000
16/Apr/2019
116.386494
--
134700000
15/Apr/2019
116.097405
--
134700000
12/Apr/2019
116.218519
--
134750000
11/Apr/2019
115.428015
--
134750000
10/Apr/2019
115.367849
--
134500000
09/Apr/2019
114.970227
--
135100000
08/Apr/2019
115.868654
--
135100000
05/Apr/2019
115.624952
--
135100000
04/Apr/2019
114.977549
--
135100000
03/Apr/2019
114.427081
--
135100000
02/Apr/2019
114.136462
--
135100000
01/Apr/2019
114.231806
--
135100000
29/Mar/2019
112.765214
--
135100000
28/Mar/2019
112.024321
--
134400000
27/Mar/2019
111.579037
--
134400000
26/Mar/2019
111.962245
--
134800000
25/Mar/2019
111.164575
--
135050000
22/Mar/2019
111.519137
--
135100000
21/Mar/2019
113.780273
--
135100000
20/Mar/2019
112.591844
0.641092
135100000
19/Mar/2019
114.138649
--
135100000
18/Mar/2019
114.399454
--
135150000
15/Mar/2019
113.683015
--
135150000
14/Mar/2019
113.211407
--
135150000
13/Mar/2019
113.120269
--
135150000
12/Mar/2019
112.352152
--
135150000
11/Mar/2019
112.016206
--
135150000
08/Mar/2019
110.427791
--
135150000
07/Mar/2019
110.512889
--
135250000
06/Mar/2019
111.337951
--
135350000
05/Mar/2019
112.144202
--
135350000
04/Mar/2019
112.351846
--
135350000
01/Mar/2019
112.880244
--
135350000
28/Feb/2019
112.219377
--
135350000
27/Feb/2019
112.823785
--
135600000
26/Feb/2019
113.033294
--
135600000
25/Feb/2019
113.271495
--
135600000
22/Feb/2019
113.056393
--
135600000
21/Feb/2019
112.649947
--
135600000
20/Feb/2019
113.201259
--
135600000
19/Feb/2019
112.824837
--
135400000
15/Feb/2019
112.568685
--
135400000
14/Feb/2019
111.116506
--
135250000
13/Feb/2019
111.574463
--
135250000
12/Feb/2019
111.124411
--
135250000
11/Feb/2019
109.741832
--
135250000
08/Feb/2019
109.71468
--
135550000
07/Feb/2019
109.883028
--
135550000
06/Feb/2019
110.885106
--
136400000
05/Feb/2019
110.950484
--
136400000
04/Feb/2019
110.589858
--
136400000
01/Feb/2019
109.992859
--
136400000
31/Jan/2019
109.762748
--
136400000
30/Jan/2019
109.141765
--
136950000
29/Jan/2019
107.844079
--
136850000
28/Jan/2019
107.721155
--
137050000
25/Jan/2019
108.251321
--
138300000
24/Jan/2019
107.137141
--
138550000
23/Jan/2019
106.914439
--
138950000
22/Jan/2019
106.657842
--
139200000
18/Jan/2019
108.20826
--
139500000
17/Jan/2019
106.60825
--
139400000
16/Jan/2019
105.819174
--
139550000
15/Jan/2019
105.193753
--
141200000
14/Jan/2019
104.531223
--
141400000
11/Jan/2019
104.871144
--
143550000
10/Jan/2019
104.796504
--
143200000
09/Jan/2019
104.285672
--
143600000
08/Jan/2019
103.822846
--
143850000
07/Jan/2019
103.009004
--
143850000
04/Jan/2019
102.34236
--
147400000
03/Jan/2019
99.153767
--
147400000
02/Jan/2019
101.536952
--
147450000
31/Dec/2018
101.112976
--
145850000
28/Dec/2018
100.343378
--
143450000
27/Dec/2018
100.416926
--
143450000
26/Dec/2018
99.620047
--
142200000
24/Dec/2018
95.293359
--
140800000
21/Dec/2018
97.931943
--
160250000
20/Dec/2018
99.434036
--
160350000
19/Dec/2018
100.934612
--
140500000
18/Dec/2018
102.150495
--
140500000
17/Dec/2018
102.733115
0.738474
139900000
14/Dec/2018
105.397524
--
139650000
13/Dec/2018
107.013624
--
140050000
12/Dec/2018
107.097507
--
139100000
11/Dec/2018
106.797769
--
138600000
10/Dec/2018
107.03786
--
138600000
07/Dec/2018
107.546979
--
138400000
06/Dec/2018
109.455378
--
138300000
04/Dec/2018
110.06605
--
137500000
03/Dec/2018
113.353355
--
137500000
30/Nov/2018
112.503832
--
137550000
29/Nov/2018
111.748641
--
137550000
28/Nov/2018
111.939234
--
137550000
27/Nov/2018
110.24319
--
137750000
26/Nov/2018
109.867676
--
137400000
23/Nov/2018
108.483608
--
137400000
21/Nov/2018
109.277509
--
137200000
20/Nov/2018
109.051907
--
136650000
19/Nov/2018
111.321942
--
136650000
16/Nov/2018
111.832989
--
136550000
15/Nov/2018
111.336442
--
137150000
14/Nov/2018
110.480226
--
137250000
13/Nov/2018
111.230872
--
136950000
12/Nov/2018
111.405512
--
136950000
09/Nov/2018
112.949759
--
136850000
08/Nov/2018
113.629328
--
136850000
07/Nov/2018
113.864024
--
136900000
06/Nov/2018
112.256798
--
136500000
05/Nov/2018
111.562012
--
136500000
02/Nov/2018
110.27839
--
136250000
01/Nov/2018
110.55161
--
135900000
31/Oct/2018
109.633551
--
135650000
30/Oct/2018
109.216396
--
134300000
29/Oct/2018
107.436347
--
134300000
26/Oct/2018
107.176165
--
133850000
25/Oct/2018
108.634812
--
133400000
24/Oct/2018
107.511643
--
133250000
23/Oct/2018
110.223246
--
133150000
22/Oct/2018
110.903227
--
133150000
19/Oct/2018
111.989293
--
133050000
18/Oct/2018
111.809396
--
133050000
17/Oct/2018
112.835671
--
133050000
16/Oct/2018
112.755868
--
133050000
15/Oct/2018
111.046342
--
133050000
12/Oct/2018
111.230358
--
132850000
11/Oct/2018
110.614247
--
132850000
10/Oct/2018
113.488766
--
132850000
09/Oct/2018
116.427712
--
131700000
08/Oct/2018
116.741122
--
130800000
05/Oct/2018
116.185266
--
130450000
04/Oct/2018
116.544278
--
130450000
03/Oct/2018
116.620596
--
130450000
02/Oct/2018
116.513552
--
130600000
01/Oct/2018
116.28241
--
130600000
28/Sept/2018
115.828287
--
130600000
27/Sept/2018
115.930668
--
130600000
26/Sept/2018
115.95644
0.682821
130600000
25/Sept/2018
117.252189
--
130600000
24/Sept/2018
117.668984
--
131850000
21/Sept/2018
118.541956
--
131850000
20/Sept/2018
118.394226
--
131850000
19/Sept/2018
117.614054
--
131400000
18/Sept/2018
117.198815
--
131400000
17/Sept/2018
116.768477
--
131650000
14/Sept/2018
116.781611
--
131550000
13/Sept/2018
116.62577
--
131350000
12/Sept/2018
116.332732
--
131350000
11/Sept/2018
116.160203
--
131350000
10/Sept/2018
116.062732
--
131350000
07/Sept/2018
115.813319
--
131350000
06/Sept/2018
116.060966
--
130850000
05/Sept/2018
116.385024
--
130600000
04/Sept/2018
115.901159
--
129200000
31/Aug/2018
116.086421
--
129100000
30/Aug/2018
116.187743
--
129000000
29/Aug/2018
116.8645
--
129700000
28/Aug/2018
116.60244
--
129700000
27/Aug/2018
116.706574
--
129700000
24/Aug/2018
115.905378
--
129700000
23/Aug/2018
115.426248
--
129700000
22/Aug/2018
115.770339
--
129700000
21/Aug/2018
116.081306
--
129700000
20/Aug/2018
115.77968
--
129600000
17/Aug/2018
115.313366
--
129600000
16/Aug/2018
114.754656
--
129600000
15/Aug/2018
113.445113
--
129600000
14/Aug/2018
114.240574
--
129600000
13/Aug/2018
113.470456
--
129600000
10/Aug/2018
114.154176
--
129600000
09/Aug/2018
114.87562
--
129600000
08/Aug/2018
115.169816
--
129950000
07/Aug/2018
115.363126
--
129900000
06/Aug/2018
115.016992
--
129900000
03/Aug/2018
114.729748
--
129500000
02/Aug/2018
113.974378
--
129500000
01/Aug/2018
113.849286
--
129200000
31/Jul/2018
114.542348
--
127500000
30/Jul/2018
114.228291
--
127700000
27/Jul/2018
113.977332
--
127600000
26/Jul/2018
114.166926
--
127600000
25/Jul/2018
113.646259
--
127600000
24/Jul/2018
113.125428
--
127300000
23/Jul/2018
112.595545
--
129400000
20/Jul/2018
112.351305
--
129400000
19/Jul/2018
112.654937
--
129350000
18/Jul/2018
112.970529
--
131500000
17/Jul/2018
112.57022
--
131500000
16/Jul/2018
112.451245
--
131450000
13/Jul/2018
112.361626
--
131450000
12/Jul/2018
112.312061
--
131450000
11/Jul/2018
111.818063
--
132700000
10/Jul/2018
112.845763
--
132700000
09/Jul/2018
112.395835
--
132800000
06/Jul/2018
111.364177
--
132800000
05/Jul/2018
110.663143
--
132800000
03/Jul/2018
109.938452
--
132800000
02/Jul/2018
110.086122
--
132800000
29/Jun/2018
110.100147
--
132800000
28/Jun/2018
110.050225
--
133350000
27/Jun/2018
109.603741
--
133550000
26/Jun/2018
110.097986
0.713343
133600000
25/Jun/2018
110.740211
--
136550000
22/Jun/2018
111.733976
--
136550000
21/Jun/2018
111.120968
--
139150000
20/Jun/2018
111.74782
--
139150000
19/Jun/2018
111.756249
--
139150000
18/Jun/2018
112.029901
--
140150000
15/Jun/2018
112.406624
--
140200000
14/Jun/2018
112.46326
--
141800000
13/Jun/2018
112.524957
--
141700000
12/Jun/2018
113.071171
--
143300000
11/Jun/2018
113.147835
--
142900000
08/Jun/2018
112.976737
--
142900000
07/Jun/2018
112.592673
--
144300000
06/Jun/2018
112.09837
--
144300000
05/Jun/2018
111.051379
--
144300000
04/Jun/2018
111.163974
--
144150000
01/Jun/2018
110.982221
--
144150000
31/May/2018
110.131985
--
144150000
30/May/2018
111.107468
--
143950000
29/May/2018
109.382919
--
144050000
25/May/2018
111.061102
--
144050000
24/May/2018
111.574988
--
144050000
23/May/2018
111.978029
--
144050000
22/May/2018
112.103069
--
142900000
21/May/2018
112.315845
--
142650000
18/May/2018
111.506705
--
142650000
17/May/2018
112.038054
--
142600000
16/May/2018
111.922031
--
142500000
15/May/2018
111.393475
--
142300000
14/May/2018
111.809047
--
142300000
11/May/2018
111.653872
--
142350000
10/May/2018
111.392575
--
142350000
09/May/2018
110.343183
--
142350000
08/May/2018
109.327482
--
142400000
07/May/2018
109.379839
--
142400000
04/May/2018
109.237763
--
142400000
03/May/2018
108.038416
--
142400000
02/May/2018
108.580251
--
141500000
01/May/2018
109.607147
--
141500000
30/Apr/2018
109.857558
--
141300000
27/Apr/2018
110.930481
--
141200000
26/Apr/2018
110.779349
--
140850000
25/Apr/2018
110.347916
--
139650000
24/Apr/2018
110.063101
--
138500000
23/Apr/2018
110.852455
--
138900000
20/Apr/2018
110.653685
--
138800000
19/Apr/2018
111.287148
--
138800000
18/Apr/2018
111.582629
--
138100000
17/Apr/2018
111.580196
--
138100000
16/Apr/2018
111.081457
--
134150000
13/Apr/2018
110.153254
--
134300000
12/Apr/2018
110.443691
--
134300000
11/Apr/2018
109.652732
--
133900000
10/Apr/2018
110.209232
--
133900000
09/Apr/2018
108.554461
--
133850000
06/Apr/2018
108.263082
--
134150000
05/Apr/2018
110.436519
--
134150000
04/Apr/2018
109.587523
--
134050000
03/Apr/2018
108.470179
--
133900000
02/Apr/2018
107.047631
--
133900000
29/Mar/2018
109.324205
--
133700000
28/Mar/2018
108.056832
--
133700000
27/Mar/2018
108.001318
--
133400000
26/Mar/2018
109.045623
--
133400000
23/Mar/2018
106.647471
--
132850000
22/Mar/2018
108.755574
0.641146
132600000
21/Mar/2018
112.039116
--
132400000
20/Mar/2018
111.855736
--
132400000
19/Mar/2018
111.955999
--
132400000
16/Mar/2018
113.305009
--
132750000
15/Mar/2018
112.930667
--
132650000
14/Mar/2018
113.089086
--
132650000
13/Mar/2018
113.982937
--
132650000
12/Mar/2018
114.592686
--
132850000
09/Mar/2018
114.84286
--
132850000
08/Mar/2018
112.98853
--
132850000
07/Mar/2018
112.596378
--
132800000
06/Mar/2018
113.000325
--
132800000
05/Mar/2018
112.73508
--
132800000
02/Mar/2018
111.453779
--
132700000
01/Mar/2018
111.01035
--
132450000
28/Feb/2018
112.277121
--
132350000
27/Feb/2018
113.756958
--
132350000
26/Feb/2018
115.32776
--
133100000
23/Feb/2018
114.032359
--
133100000
22/Feb/2018
112.314055
--
132850000
21/Feb/2018
112.248486
--
133350000
20/Feb/2018
113.051218
--
133000000
16/Feb/2018
114.138892
--
133200000
15/Feb/2018
114.003518
--
133200000
14/Feb/2018
112.965203
--
133100000
13/Feb/2018
111.597689
--
133100000
12/Feb/2018
111.370342
--
132950000
09/Feb/2018
110.058644
--
133200000
08/Feb/2018
108.740156
--
132600000
07/Feb/2018
112.598723
--
132600000
06/Feb/2018
112.849802
--
132250000
05/Feb/2018
111.433477
--
132350000
02/Feb/2018
116.313635
--
132350000
01/Feb/2018
118.996955
--
132850000
31/Jan/2018
118.797741
--
132850000
30/Jan/2018
118.95348
--
134500000
29/Jan/2018
120.373059
--
134500000
26/Jan/2018
121.154212
--
134150000
25/Jan/2018
120.049388
--
134150000
24/Jan/2018
120.095629
--
134000000
23/Jan/2018
119.876585
--
133800000
22/Jan/2018
119.833101
--
133800000
19/Jan/2018
118.812078
--
135100000
18/Jan/2018
118.319278
--
135100000
17/Jan/2018
118.651244
--
135100000
16/Jan/2018
117.81928
--
135050000
12/Jan/2018
118.32643
--
134900000
11/Jan/2018
117.615409
--
134750000
10/Jan/2018
116.646112
--
134500000
09/Jan/2018
116.579117
--
134500000
08/Jan/2018
116.470036
--
134150000
05/Jan/2018
116.33439
--
134000000
04/Jan/2018
115.896965
--
134000000
03/Jan/2018
115.295379
--
134000000
02/Jan/2018
114.835446
--
133800000
29/Dec/2017
114.080957
--
133650000
28/Dec/2017
114.60405
--
133550000
27/Dec/2017
114.33726
--
133550000
26/Dec/2017
114.350232
--
133400000
22/Dec/2017
114.316187
--
133400000
21/Dec/2017
114.315719
--
133550000
20/Dec/2017
113.733755
--
133450000
19/Dec/2017
113.705874
0.625663
133250000
18/Dec/2017
114.714772
--
133100000
15/Dec/2017
114.091236
--
153450000
14/Dec/2017
113.125119
--
153350000
13/Dec/2017
113.744742
--
133500000
12/Dec/2017
114.013472
--
133800000
11/Dec/2017
113.639666
--
133650000
08/Dec/2017
113.382411
--
133650000
07/Dec/2017
112.704708
--
133550000
06/Dec/2017
112.500711
--
132650000
05/Dec/2017
112.800633
--
132650000
04/Dec/2017
113.47341
--
132200000
01/Dec/2017
112.795519
--
131900000
30/Nov/2017
112.835099
--
131850000
29/Nov/2017
112.031897
--
131300000
28/Nov/2017
111.068922
--
131300000
27/Nov/2017
109.463314
--
131300000
24/Nov/2017
109.624622
--
131300000
22/Nov/2017
109.564135
--
131300000
21/Nov/2017
109.639234
--
131300000
20/Nov/2017
109.212743
--
131300000
17/Nov/2017
109.045123
--
131400000
16/Nov/2017
109.171575
--
131400000
15/Nov/2017
108.343811
--
131400000
14/Nov/2017
108.745633
--
131300000
13/Nov/2017
109.003176
--
131000000
10/Nov/2017
108.906135
--
131000000
09/Nov/2017
109.029965
--
131000000
08/Nov/2017
109.23856
--
131000000
07/Nov/2017
109.262285
--
130850000
06/Nov/2017
109.459795
--
130850000
03/Nov/2017
109.488213
--
130850000
02/Nov/2017
109.548903
--
130850000
01/Nov/2017
109.486915
--
130800000
31/Oct/2017
109.157315
--
130800000
30/Oct/2017
109.045224
--
131850000
27/Oct/2017
109.592205
--
131850000
26/Oct/2017
109.728828
--
131850000
25/Oct/2017
109.475361
--
131850000
24/Oct/2017
110.084377
--
131700000
23/Oct/2017
109.822149
--
131700000
20/Oct/2017
110.054092
--
131700000
19/Oct/2017
109.294334
--
131700000
18/Oct/2017
109.075912
--
131650000
17/Oct/2017
108.94525
--
131650000
16/Oct/2017
109.021854
--
130850000
13/Oct/2017
108.813563
--
130850000
12/Oct/2017
108.820649
--
130950000
11/Oct/2017
109.2493
--
130600000
10/Oct/2017
109.250228
--
130100000
09/Oct/2017
108.787542
--
129950000
06/Oct/2017
109.177311
--
129800000
05/Oct/2017
109.455261
--
129550000
04/Oct/2017
108.916996
--
129350000
03/Oct/2017
108.797114
--
129300000
02/Oct/2017
108.554664
--
128950000
29/Sept/2017
107.928068
--
128950000
28/Sept/2017
107.694402
--
128950000
27/Sept/2017
107.545944
--
128550000
26/Sept/2017
107.263096
0.655971
128550000
25/Sept/2017
108.020901
--
128550000
22/Sept/2017
107.714604
--
128500000
21/Sept/2017
107.600471
--
128500000
20/Sept/2017
107.766054
--
128150000
19/Sept/2017
107.557786
--
128150000
18/Sept/2017
107.364792
--
128150000
15/Sept/2017
107.020843
--
128150000
14/Sept/2017
106.71397
--
128300000
13/Sept/2017
106.732898
--
128300000
12/Sept/2017
106.525725
--
128300000
11/Sept/2017
105.925926
--
128300000
08/Sept/2017
104.637759
--
128200000
07/Sept/2017
104.539296
--
128200000
06/Sept/2017
104.953734
--
128200000
05/Sept/2017
104.571113
--
128200000
01/Sept/2017
105.57412
--
127950000
31/Aug/2017
105.153861
--
127950000
30/Aug/2017
104.744989
--
127950000
29/Aug/2017
104.486896
--
127900000
28/Aug/2017
104.58957
--
127900000
25/Aug/2017
104.741251
--
127700000
24/Aug/2017
104.397499
--
127700000
23/Aug/2017
104.654493
--
127850000
22/Aug/2017
104.890645
--
127850000
21/Aug/2017
104.0469
--
127850000
18/Aug/2017
103.989705
--
127800000
17/Aug/2017
104.188841
--
127800000
16/Aug/2017
105.769979
--
127800000
15/Aug/2017
105.687362
--
127800000
14/Aug/2017
105.736875
--
127800000
11/Aug/2017
104.839099
--
127850000
10/Aug/2017
105.017684
--
127850000
09/Aug/2017
106.309403
--
127800000
08/Aug/2017
106.4251
--
127800000
07/Aug/2017
106.677429
--
127800000
04/Aug/2017
106.677912
--
127800000
03/Aug/2017
106.470345
--
127800000
02/Aug/2017
106.665863
--
127800000
01/Aug/2017
106.716031
--
127550000
31/Jul/2017
106.402078
--
127500000
28/Jul/2017
106.184266
--
127750000
27/Jul/2017
106.309112
--
127750000
26/Jul/2017
106.161362
--
127750000
25/Jul/2017
106.331604
--
127750000
24/Jul/2017
105.66981
--
127750000
21/Jul/2017
105.849107
--
127550000
20/Jul/2017
105.986027
--
127550000
19/Jul/2017
105.967991
--
127550000
18/Jul/2017
105.422783
--
127150000
17/Jul/2017
105.686841
--
127150000
14/Jul/2017
105.728329
--
127150000
13/Jul/2017
105.443173
--
127150000
12/Jul/2017
105.230738
--
127150000
11/Jul/2017
104.721507
--
127150000
10/Jul/2017
104.8867
--
127150000
07/Jul/2017
105.03475
--
127150000
06/Jul/2017
104.624378
--
127250000
05/Jul/2017
105.602214
--
127600000
03/Jul/2017
105.793547
--
127600000
30/Jun/2017
104.973977
--
127500000
29/Jun/2017
104.805509
--
127400000
28/Jun/2017
105.182235
--
127350000
27/Jun/2017
104.32566
0.582058
127200000
26/Jun/2017
105.347921
--
127100000
23/Jun/2017
104.991923
--
127100000
22/Jun/2017
105.003929
--
126900000
21/Jun/2017
105.133621
--
126900000
20/Jun/2017
105.628009
--
126900000
19/Jun/2017
106.371632
--
126900000
16/Jun/2017
105.765265
--
126750000
15/Jun/2017
105.803017
--
126750000
14/Jun/2017
106.033119
--
126750000
13/Jun/2017
106.11038
--
126350000
12/Jun/2017
105.778495
--
126350000
09/Jun/2017
105.557231
--
126850000
08/Jun/2017
104.51642
--
126850000
07/Jun/2017
104.308283
--
126900000
06/Jun/2017
104.155799
--
126800000
05/Jun/2017
104.438276
--
126800000
02/Jun/2017
104.589152
--
127050000
01/Jun/2017
104.636071
--
127050000
31/May/2017
103.613071
--
128700000
30/May/2017
103.750057
--
128600000
26/May/2017
104.015509
--
128600000
25/May/2017
103.981879
--
128600000
24/May/2017
103.831794
--
128600000
23/May/2017
103.75201
--
128850000
22/May/2017
103.409698
--
129200000
19/May/2017
103.033781
--
129500000
18/May/2017
102.234884
--
129500000
17/May/2017
102.132393
--
129650000
16/May/2017
103.948259
--
130650000
15/May/2017
104.149913
--
130650000
12/May/2017
103.572879
--
130650000
11/May/2017
103.9442
--
130650000
10/May/2017
104.202993
--
130750000
09/May/2017
104.00721
--
130600000
08/May/2017
104.334466
--
130600000
05/May/2017
104.419992
--
130850000
04/May/2017
103.978473
--
130850000
03/May/2017
103.986126
--
130850000
02/May/2017
103.863522
--
130750000
01/May/2017
103.899267
--
130800000
28/Apr/2017
103.954787
--
130800000
27/Apr/2017
104.396298
--
130800000
26/Apr/2017
104.577528
--
130900000
25/Apr/2017
104.583491
--
130900000
24/Apr/2017
103.991638
--
131000000
21/Apr/2017
102.79577
--
131000000
20/Apr/2017
103.322312
--
131000000
19/Apr/2017
102.528389
--
131000000
18/Apr/2017
102.837271
--
131050000
17/Apr/2017
103.252759
--
130300000
13/Apr/2017
102.393402
--
130350000
12/Apr/2017
103.301933
--
130400000
11/Apr/2017
103.693576
--
131450000
10/Apr/2017
103.794035
--
131350000
07/Apr/2017
103.673178
--
131350000
06/Apr/2017
103.82722
--
131100000
05/Apr/2017
103.47456
--
131150000
04/Apr/2017
103.867757
--
131150000
03/Apr/2017
103.778243
--
131150000
31/Mar/2017
104.029534
--
131050000
30/Mar/2017
104.445128
--
131000000
29/Mar/2017
103.945486
--
130900000
28/Mar/2017
103.919861
--
131050000
27/Mar/2017
103.065973
--
130850000
24/Mar/2017
103.248996
0.55582
131050000
23/Mar/2017
103.924371
--
130950000
22/Mar/2017
103.90005
--
130950000
21/Mar/2017
103.895686
--
132300000
20/Mar/2017
105.352233
--
132300000
17/Mar/2017
105.752214
--
132000000
16/Mar/2017
106.107859
--
132000000
15/Mar/2017
106.287324
--
132000000
14/Mar/2017
105.441333
--
132000000
13/Mar/2017
105.820214
--
131750000
10/Mar/2017
105.845254
--
131750000
09/Mar/2017
105.562452
--
131550000
08/Mar/2017
105.434792
--
131550000
07/Mar/2017
105.810647
--
132000000
06/Mar/2017
106.25733
--
131900000
03/Mar/2017
106.737807
--
131900000
02/Mar/2017
106.7687
--
131700000
01/Mar/2017
107.453356
--
131750000
28/Feb/2017
105.866308
--
131400000
27/Feb/2017
106.106614
--
131300000
24/Feb/2017
105.976418
--
130950000
23/Feb/2017
105.965743
--
131100000
22/Feb/2017
105.763611
--
131000000
21/Feb/2017
105.951625
--
130400000
17/Feb/2017
105.209112
--
130900000
16/Feb/2017
105.045222
--
131000000
15/Feb/2017
105.195457
--
131050000
14/Feb/2017
104.667071
--
130750000
13/Feb/2017
104.098959
--
130250000
10/Feb/2017
103.482552
--
130050000
09/Feb/2017
103.084201
--
130050000
08/Feb/2017
102.346451
--
130050000
07/Feb/2017
102.336783
--
130050000
06/Feb/2017
102.477042
--
129800000
03/Feb/2017
102.816775
--
129800000
02/Feb/2017
101.833177
--
129100000
01/Feb/2017
101.777524
--
128950000
31/Jan/2017
101.952867
--
128650000
30/Jan/2017
101.898145
--
128650000
27/Jan/2017
102.511443
--
128800000
26/Jan/2017
102.841254
--
128800000
25/Jan/2017
102.970884
--
128600000
24/Jan/2017
102.067906
--
128300000
23/Jan/2017
101.264962
--
127950000
20/Jan/2017
101.724724
--
127900000
19/Jan/2017
101.348955
--
128150000
18/Jan/2017
101.88452
--
127700000
17/Jan/2017
101.710971
--
127700000
13/Jan/2017
102.181296
--
127000000
12/Jan/2017
102.028764
--
126750000
11/Jan/2017
102.342421
--
127600000
10/Jan/2017
101.974668
--
128150000
09/Jan/2017
101.903088
--
128350000
06/Jan/2017
102.576703
--
128400000
05/Jan/2017
102.412527
--
128500000
04/Jan/2017
102.811839
--
126200000
03/Jan/2017
102.223791
--
126450000
30/Dec/2016
101.290794
--
126050000
29/Dec/2016
101.519641
--
125900000
28/Dec/2016
101.610423
--
125500000
27/Dec/2016
102.488474
--
125500000
23/Dec/2016
102.339025
--
125200000
22/Dec/2016
102.181803
--
125200000
21/Dec/2016
102.309643
0.622022
124750000
20/Dec/2016
103.132985
--
124900000
19/Dec/2016
102.709848
--
124900000
16/Dec/2016
102.587954
--
134850000
15/Dec/2016
102.756343
--
123950000
14/Dec/2016
102.228871
--
122750000
13/Dec/2016
103.307272
--
122600000
12/Dec/2016
102.761924
--
121750000
09/Dec/2016
102.816034
--
121500000
08/Dec/2016
102.313617
--
121450000
07/Dec/2016
102.013709
--
121050000
06/Dec/2016
100.599276
--
120450000
05/Dec/2016
100.127336
--
120250000
02/Dec/2016
99.562834
--
119700000
01/Dec/2016
99.666386
--
118350000
30/Nov/2016
99.397892
--
118450000
29/Nov/2016
98.961731
--
118250000
28/Nov/2016
98.970837
--
117950000
25/Nov/2016
99.557585
--
117950000
23/Nov/2016
99.12639
--
117750000
22/Nov/2016
98.836412
--
117650000
21/Nov/2016
98.604207
--
117150000
18/Nov/2016
97.938342
--
117000000
17/Nov/2016
98.054978
--
116650000
16/Nov/2016
97.733849
--
116650000
15/Nov/2016
98.342467
--
116150000
14/Nov/2016
97.619445
--
114200000
11/Nov/2016
96.91766
--
113350000
10/Nov/2016
97.086883
--
113200000
09/Nov/2016
96.067107
--
112350000
08/Nov/2016
94.443111
--
112350000
07/Nov/2016
94.124698
--
112350000
04/Nov/2016
92.095431
--
112350000
03/Nov/2016
92.301314
--
112500000
02/Nov/2016
92.476611
--
112500000
01/Nov/2016
93.026836
--
111850000
31/Oct/2016
93.534534
--
111150000
28/Oct/2016
93.462476
--
111100000
27/Oct/2016
93.828906
--
110900000
26/Oct/2016
93.930592
--
110250000
25/Oct/2016
93.804496
--
110250000
24/Oct/2016
93.945872
--
110050000
21/Oct/2016
93.73494
--
110200000
20/Oct/2016
94.049939
--
110200000
19/Oct/2016
94.143113
--
110200000
18/Oct/2016
93.830789
--
110200000
17/Oct/2016
93.316307
--
110300000
14/Oct/2016
93.572653
--
110300000
13/Oct/2016
93.575148
--
110100000
12/Oct/2016
93.894779
--
110100000
11/Oct/2016
93.843148
--
110000000
10/Oct/2016
94.99599
--
110000000
07/Oct/2016
94.579929
--
110000000
06/Oct/2016
94.84387
--
110000000
05/Oct/2016
94.837271
--
110100000
04/Oct/2016
94.131196
--
110000000
03/Oct/2016
94.668293
--
110000000
30/Sept/2016
94.987488
--
109850000
29/Sept/2016
94.105857
--
109850000
28/Sept/2016
94.984945
--
109650000
27/Sept/2016
94.195328
--
109650000
26/Sept/2016
93.713079
0.585941
109350000
23/Sept/2016
95.155009
--
109350000
22/Sept/2016
95.675228
--
109350000
21/Sept/2016
95.150608
--
109350000
20/Sept/2016
94.058969
--
109150000
19/Sept/2016
94.139969
--
109150000
16/Sept/2016
94.025593
--
109150000
15/Sept/2016
94.498386
--
108950000
14/Sept/2016
93.669905
--
108950000
13/Sept/2016
93.996587
--
109300000
12/Sept/2016
95.653853
--
109300000
09/Sept/2016
94.312152
--
109300000
08/Sept/2016
96.637502
--
109300000
07/Sept/2016
96.528003
--
109750000
06/Sept/2016
96.505429
--
109750000
02/Sept/2016
96.270168
--
109550000
01/Sept/2016
95.828206
--
109600000
31/Aug/2016
95.94808
--
109600000
30/Aug/2016
96.174968
--
109450000
29/Aug/2016
96.216251
--
109450000
26/Aug/2016
95.530867
--
109300000
25/Aug/2016
95.76201
--
109300000
24/Aug/2016
95.86853
--
109300000
23/Aug/2016
96.251678
--
109300000
22/Aug/2016
96.083731
--
109300000
19/Aug/2016
96.231173
--
109300000
18/Aug/2016
96.474413
--
109900000
17/Aug/2016
96.094949
--
109900000
16/Aug/2016
95.834718
--
110300000
15/Aug/2016
96.231485
--
110300000
12/Aug/2016
95.91745
--
110300000
11/Aug/2016
95.979909
--
110400000
10/Aug/2016
95.396641
--
110500000
09/Aug/2016
95.765819
--
110500000
08/Aug/2016
95.808007
--
112000000
05/Aug/2016
95.748232
--
112000000
04/Aug/2016
94.761736
--
112000000
03/Aug/2016
94.819769
--
112000000
02/Aug/2016
94.317551
--
111900000
01/Aug/2016
94.893704
--
111900000
29/Jul/2016
95.404845
--
111800000
28/Jul/2016
95.294524
--
111950000
27/Jul/2016
95.349187
--
111950000
26/Jul/2016
95.696888
--
111800000
25/Jul/2016
95.526873
--
111900000
22/Jul/2016
95.931361
--
111850000
21/Jul/2016
95.435948
--
111750000
20/Jul/2016
95.754724
--
111750000
19/Jul/2016
95.580378
--
111450000
18/Jul/2016
95.729672
--
111350000
15/Jul/2016
95.571461
--
111350000
14/Jul/2016
95.640056
--
111350000
13/Jul/2016
95.137425
--
111350000
12/Jul/2016
95.013261
--
111300000
11/Jul/2016
94.151378
--
111300000
08/Jul/2016
93.822595
--
111300000
07/Jul/2016
92.384194
--
111200000
06/Jul/2016
92.547158
--
111450000
05/Jul/2016
92.021902
--
111200000
01/Jul/2016
92.996216
--
111200000
30/Jun/2016
92.885603
--
111150000
29/Jun/2016
91.485332
--
111150000
28/Jun/2016
89.826655
--
110900000
27/Jun/2016
88.284615
--
110600000
24/Jun/2016
90.040993
--
110500000
23/Jun/2016
93.595397
--
110400000
22/Jun/2016
92.2226
--
110400000
21/Jun/2016
92.359816
0.532619
110050000
20/Jun/2016
92.592256
--
110050000
17/Jun/2016
92.072759
--
109750000
16/Jun/2016
92.016202
--
109650000
15/Jun/2016
91.68389
--
109650000
14/Jun/2016
91.8351
--
109550000
13/Jun/2016
92.164834
--
109550000
10/Jun/2016
92.836977
--
109550000
09/Jun/2016
93.722986
--
109450000
08/Jun/2016
93.972761
--
109250000
07/Jun/2016
93.653867
--
109250000
06/Jun/2016
93.415495
--
109100000
03/Jun/2016
92.783245
--
109100000
02/Jun/2016
93.061898
--
109100000
01/Jun/2016
92.804929
--
109100000
31/May/2016
92.614099
--
109000000
27/May/2016
92.725199
--
109000000
26/May/2016
92.315805
--
108750000
25/May/2016
92.451757
--
108750000
24/May/2016
91.622726
--
109000000
23/May/2016
90.580798
--
109000000
20/May/2016
90.770497
--
109150000
19/May/2016
90.262709
--
108850000
18/May/2016
90.473018
--
108850000
17/May/2016
90.436059
--
108950000
16/May/2016
91.054531
--
108800000
13/May/2016
90.229726
--
108850000
12/May/2016
91.197431
--
108650000
11/May/2016
91.178947
--
108800000
10/May/2016
91.858722
--
108800000
09/May/2016
90.726937
--
108800000
06/May/2016
90.930912
--
108800000
05/May/2016
90.71291
--
108900000
04/May/2016
90.752401
--
108900000
03/May/2016
91.408605
--
108900000
02/May/2016
92.385614
--
108950000
29/Apr/2016
91.791453
--
108800000
28/Apr/2016
92.35963
--
108300000
27/Apr/2016
93.212767
--
108300000
26/Apr/2016
92.636487
--
108300000
25/Apr/2016
92.19363
--
107950000
22/Apr/2016
92.54195
--
107950000
21/Apr/2016
91.946054
--
107950000
20/Apr/2016
92.591399
--
107950000
19/Apr/2016
92.381864
--
107850000
18/Apr/2016
91.621798
--
107850000
15/Apr/2016
90.982141
--
107850000
14/Apr/2016
91.16886
--
107850000
13/Apr/2016
91.09152
--
107850000
12/Apr/2016
90.03027
--
107850000
11/Apr/2016
89.009593
--
107850000
08/Apr/2016
89.09453
--
107950000
07/Apr/2016
88.670407
--
107500000
06/Apr/2016
89.742169
--
107500000
05/Apr/2016
88.932921
--
107600000
04/Apr/2016
89.898234
--
107600000
01/Apr/2016
90.214864
--
107450000
31/Mar/2016
89.909869
--
107450000
30/Mar/2016
90.096578
--
107400000
29/Mar/2016
89.720165
--
107200000
28/Mar/2016
89.19805
--
107200000
24/Mar/2016
89.134532
--
107050000
23/Mar/2016
89.217626
0.5457
107050000
22/Mar/2016
90.508638
--
106550000
21/Mar/2016
90.733168
--
106450000
18/Mar/2016
90.740342
--
106400000
17/Mar/2016
90.166187
--
106000000
16/Mar/2016
89.313089
--
105950000
15/Mar/2016
88.841558
--
105850000
14/Mar/2016
89.135403
--
106050000
11/Mar/2016
89.378308
--
105950000
10/Mar/2016
87.922619
--
105950000
09/Mar/2016
87.884509
--
105950000
08/Mar/2016
87.428071
--
105250000
07/Mar/2016
88.739985
--
105250000
04/Mar/2016
88.19696
--
105250000
03/Mar/2016
87.78994
--
105050000
02/Mar/2016
87.229883
--
104550000
01/Mar/2016
86.537936
--
104550000
29/Feb/2016
84.672638
--
104350000
26/Feb/2016
85.344177
--
104350000
25/Feb/2016
85.414741
--
103950000
24/Feb/2016
84.507375
--
103950000
23/Feb/2016
84.179888
--
103750000
22/Feb/2016
85.335714
--
103600000
19/Feb/2016
84.049634
--
103600000
18/Feb/2016
84.232846
--
103300000
17/Feb/2016
84.434488
--
103300000
16/Feb/2016
83.16074
--
103250000
12/Feb/2016
81.905271
--
103250000
11/Feb/2016
79.993972
--
103450000
10/Feb/2016
81.3045
--
103450000
09/Feb/2016
81.61131
--
103050000
08/Feb/2016
81.889706
--
102750000
05/Feb/2016
82.817996
--
102400000
04/Feb/2016
83.65629
--
102400000
03/Feb/2016
83.209255
--
102250000
02/Feb/2016
82.330167
--
102050000
01/Feb/2016
84.046351
--
101600000
29/Jan/2016
84.221247
--
101450000
28/Jan/2016
82.106547
--
101300000
27/Jan/2016
81.802478
--
101150000
26/Jan/2016
82.181173
--
101150000
25/Jan/2016
80.682741
--
101000000
22/Jan/2016
82.246981
--
100700000
21/Jan/2016
80.812613
--
100700000
20/Jan/2016
80.250603
--
100850000
19/Jan/2016
81.515765
--
101650000
15/Jan/2016
81.616719
--
101750000
14/Jan/2016
83.371266
--
101750000
13/Jan/2016
81.993841
--
101750000
12/Jan/2016
83.789082
--
101800000
11/Jan/2016
83.32534
--
101750000
08/Jan/2016
83.423509
--
101750000
07/Jan/2016
84.44505
--
101400000
06/Jan/2016
86.355024
--
101300000
05/Jan/2016
87.691725
--
101100000
04/Jan/2016
87.464481
--
100500000
31/Dec/2015
88.555802
--
100500000
30/Dec/2015
89.244857
--
100250000
29/Dec/2015
89.920886
--
100250000
28/Dec/2015
89.080399
--
100250000
24/Dec/2015
89.497484
0.589836
100250000
23/Dec/2015
90.268592
--
100250000
22/Dec/2015
88.84045
--
97950000
21/Dec/2015
87.877185
--
97850000
18/Dec/2015
87.195877
--
102050000
17/Dec/2015
88.702622
--
97700000
16/Dec/2015
90.121218
--
97700000
15/Dec/2015
88.892962
--
97500000
14/Dec/2015
87.61146
--
97300000
11/Dec/2015
87.288938
--
97200000
10/Dec/2015
88.959438
--
97200000
09/Dec/2015
88.785746
--
96450000
08/Dec/2015
89.163419
--
96050000
07/Dec/2015
90.129672
--
96050000
04/Dec/2015
90.9228
--
96050000
03/Dec/2015
89.217829
--
95650000
02/Dec/2015
90.392236
--
95500000
01/Dec/2015
91.609688
--
95500000
30/Nov/2015
90.677773
--
95500000
27/Nov/2015
90.911691
--
95500000
25/Nov/2015
90.836382
--
95500000
24/Nov/2015
90.939572
--
95500000
23/Nov/2015
90.641898
--
95500000
20/Nov/2015
90.791103
--
95500000
19/Nov/2015
90.724725
--
95600000
18/Nov/2015
90.874504
--
95600000
17/Nov/2015
89.495583
--
95500000
16/Nov/2015
89.747356
--
95500000
13/Nov/2015
88.285358
--
95500000
12/Nov/2015
88.997529
--
95300000
11/Nov/2015
90.429845
--
95300000
10/Nov/2015
90.78084
--
95300000
09/Nov/2015
90.476445
--
95300000
06/Nov/2015
91.368827
--
95150000
05/Nov/2015
91.289349
--
94950000
04/Nov/2015
91.350059
--
94950000
03/Nov/2015
91.797228
--
94750000
02/Nov/2015
91.449871
--
94750000
30/Oct/2015
90.230941
--
94750000
29/Oct/2015
90.631874
--
94750000
28/Oct/2015
90.844055
--
94750000
27/Oct/2015
89.603251
--
94750000
26/Oct/2015
90.043734
--
94750000
23/Oct/2015
90.470646
--
94750000
22/Oct/2015
89.978105
--
94750000
21/Oct/2015
88.388894
--
94750000
20/Oct/2015
88.907958
--
95150000
19/Oct/2015
88.851342
--
95150000
16/Oct/2015
89.134061
--
95150000
15/Oct/2015
88.76776
--
95150000
14/Oct/2015
87.433337
--
95150000
13/Oct/2015
87.899924
--
95150000
12/Oct/2015
88.44134
--
94450000
09/Oct/2015
88.467442
--
94450000
08/Oct/2015
88.636356
--
94450000
07/Oct/2015
87.752565
--
94350000
06/Oct/2015
86.966109
--
93950000
05/Oct/2015
87.030516
--
93950000
02/Oct/2015
85.186657
--
93650000
01/Oct/2015
84.031705
--
93750000
30/Sept/2015
84.085421
--
93750000
29/Sept/2015
82.680515
--
93750000
28/Sept/2015
82.382012
--
93550000
25/Sept/2015
84.317441
0.538846
93550000
24/Sept/2015
84.560929
--
93550000
23/Sept/2015
84.799891
--
93300000
22/Sept/2015
85.037443
--
93300000
21/Sept/2015
86.090466
--
93050000
18/Sept/2015
85.61389
--
93050000
17/Sept/2015
87.272348
--
93050000
16/Sept/2015
87.736885
--
92900000
15/Sept/2015
86.84658
--
92900000
14/Sept/2015
85.720732
--
92900000
11/Sept/2015
86.075212
--
92900000
10/Sept/2015
85.780978
--
92750000
09/Sept/2015
85.442902
--
92850000
08/Sept/2015
86.662935
--
92700000
04/Sept/2015
84.545768
--
92750000
03/Sept/2015
86.007284
--
92750000
02/Sept/2015
85.670817
--
92750000
01/Sept/2015
84.419022
--
92400000
31/Aug/2015
87.059874
--
92000000
28/Aug/2015
87.461388
--
91900000
27/Aug/2015
87.368784
--
91850000
26/Aug/2015
85.136476
--
92000000
25/Aug/2015
82.239552
--
91850000
24/Aug/2015
83.583403
--
92050000
21/Aug/2015
87.184916
--
91900000
20/Aug/2015
89.748206
--
91900000
19/Aug/2015
91.521472
--
91900000
18/Aug/2015
92.432822
--
91900000
17/Aug/2015
92.641669
--
91750000
14/Aug/2015
92.331304
--
91750000
13/Aug/2015
91.954551
--
91750000
12/Aug/2015
92.132379
--
91750000
11/Aug/2015
92.085035
--
91700000
10/Aug/2015
92.922202
--
91700000
07/Aug/2015
91.58344
--
91700000
06/Aug/2015
92.001745
--
91750000
05/Aug/2015
92.306057
--
91750000
04/Aug/2015
91.967157
--
91750000
03/Aug/2015
92.191497
--
91850000
31/Jul/2015
92.605574
--
91900000
30/Jul/2015
92.980506
--
91900000
29/Jul/2015
93.014546
--
91900000
28/Jul/2015
92.203545
--
91850000
27/Jul/2015
91.062804
--
91600000
24/Jul/2015
91.616443
--
91600000
23/Jul/2015
92.765945
--
91450000
22/Jul/2015
93.346757
--
91450000
21/Jul/2015
93.319417
--
91450000
20/Jul/2015
93.8537
--
91450000
17/Jul/2015
94.006142
--
91450000
16/Jul/2015
94.35394
--
91450000
15/Jul/2015
93.769436
--
91450000
14/Jul/2015
93.917496
--
91450000
13/Jul/2015
93.519933
--
91350000
10/Jul/2015
92.647642
--
91350000
09/Jul/2015
91.648623
--
91250000
08/Jul/2015
91.353879
--
91050000
07/Jul/2015
92.891701
--
91100000
06/Jul/2015
92.302752
--
91000000
02/Jul/2015
92.800127
--
90800000
01/Jul/2015
92.859633
--
90650000
30/Jun/2015
92.230871
--
90700000
29/Jun/2015
92.078771
--
90500000
26/Jun/2015
93.926879
--
90500000
25/Jun/2015
93.763951
--
90600000
24/Jun/2015
94.159359
0.494662
90600000
23/Jun/2015
95.408686
--
90250000
22/Jun/2015
95.242681
--
90050000
19/Jun/2015
94.744044
--
90400000
18/Jun/2015
95.30887
--
90400000
17/Jun/2015
94.548792
--
90500000
16/Jun/2015
94.457472
--
90350000
15/Jun/2015
93.914111
--
90350000
12/Jun/2015
94.394308
--
90350000
11/Jun/2015
95.037558
--
89950000
10/Jun/2015
94.856549
--
89950000
09/Jun/2015
93.750229
--
89850000
08/Jun/2015
93.596689
--
89750000
05/Jun/2015
94.049794
--
89750000
04/Jun/2015
94.077661
--
89750000
03/Jun/2015
94.951446
--
89750000
02/Jun/2015
94.682924
--
89750000
01/Jun/2015
94.643011
--
89750000
29/May/2015
94.585148
--
89750000
28/May/2015
95.093002
--
89600000
27/May/2015
95.156849
--
89600000
26/May/2015
94.538566
--
89600000
22/May/2015
95.494124
--
89600000
21/May/2015
95.766434
--
89500000
20/May/2015
95.518268
--
88350000
19/May/2015
95.521393
--
88300000
18/May/2015
95.548697
--
88100000
15/May/2015
95.288805
--
88100000
14/May/2015
95.205364
--
88100000
13/May/2015
94.472362
--
88100000
12/May/2015
94.455129
--
87850000
11/May/2015
94.676642
--
87850000
08/May/2015
95.174059
--
87850000
07/May/2015
93.97959
--
87850000
06/May/2015
93.804318
--
87850000
05/May/2015
94.16615
--
87850000
04/May/2015
95.127969
--
87850000
01/May/2015
94.701999
--
87850000
30/Apr/2015
93.905266
--
87850000
29/Apr/2015
94.578696
--
87850000
28/Apr/2015
94.656166
--
87850000
27/Apr/2015
94.141942
--
87850000
24/Apr/2015
94.472869
--
87850000
23/Apr/2015
94.590106
--
87950000
22/Apr/2015
94.303693
--
87950000
21/Apr/2015
93.842163
--
87700000
20/Apr/2015
94.279523
--
87700000
17/Apr/2015
93.623439
--
87550000
16/Apr/2015
94.654631
--
87550000
15/Apr/2015
94.813393
--
87550000
14/Apr/2015
94.207486
--
87450000
13/Apr/2015
93.86406
--
87450000
10/Apr/2015
94.287391
--
87450000
09/Apr/2015
93.680545
--
87450000
08/Apr/2015
93.162814
--
87800000
07/Apr/2015
93.077587
--
87800000
06/Apr/2015
93.307201
--
87900000
02/Apr/2015
92.654625
--
87900000
01/Apr/2015
92.270933
--
87900000
31/Mar/2015
92.532859
--
87900000
30/Mar/2015
93.242691
--
87900000
27/Mar/2015
91.919923
--
87900000
26/Mar/2015
91.810935
--
87900000
25/Mar/2015
92.036044
0.541189
87900000
24/Mar/2015
93.494179
--
88200000
23/Mar/2015
94.20552
--
88050000
20/Mar/2015
94.250399
--
88050000
19/Mar/2015
93.352457
--
88050000
18/Mar/2015
94.218182
--
88050000
17/Mar/2015
92.996277
--
88350000
16/Mar/2015
93.435974
--
88850000
13/Mar/2015
92.236902
--
89200000
12/Mar/2015
92.873309
--
90200000
11/Mar/2015
91.616525
--
91250000
10/Mar/2015
91.609261
--
91250000
09/Mar/2015
93.201972
--
91250000
06/Mar/2015
92.880358
--
91250000
05/Mar/2015
94.160394
--
91250000
04/Mar/2015
94.015899
--
91250000
03/Mar/2015
94.507192
--
91250000
02/Mar/2015
94.821684
--
91250000
27/Feb/2015
94.489884
--
91250000
26/Feb/2015
94.684565
--
91250000
25/Feb/2015
95.058714
--
91250000
24/Feb/2015
95.135294
--
91850000
23/Feb/2015
94.641926
--
91850000
20/Feb/2015
94.849944
--
91850000
19/Feb/2015
94.380572
--
91850000
18/Feb/2015
94.648949
--
91850000
17/Feb/2015
94.883229
--
91850000
13/Feb/2015
94.73876
--
91850000
12/Feb/2015
94.379557
--
91650000
11/Feb/2015
93.513003
--
91650000
10/Feb/2015
93.645849
--
91650000
09/Feb/2015
92.903331
--
91650000
06/Feb/2015
93.211897
--
92400000
05/Feb/2015
93.162962
--
92400000
04/Feb/2015
92.243294
--
92400000
03/Feb/2015
92.73096
--
92250000
02/Feb/2015
91.080619
--
92400000
30/Jan/2015
89.581936
--
92400000
29/Jan/2015
90.734106
--
92400000
28/Jan/2015
89.933428
--
91950000
27/Jan/2015
91.58742
--
91950000
26/Jan/2015
92.511039
--
92450000
23/Jan/2015
92.176746
--
92450000
22/Jan/2015
92.999142
--
92450000
21/Jan/2015
91.712129
--
92450000
20/Jan/2015
91.203521
--
92450000
16/Jan/2015
91.198201
--
92300000
15/Jan/2015
89.955792
--
92300000
14/Jan/2015
90.705201
--
92300000
13/Jan/2015
91.395215
--
92300000
12/Jan/2015
91.727765
--
92300000
09/Jan/2015
92.533132
--
92300000
08/Jan/2015
93.459779
--
92300000
07/Jan/2015
91.85282
--
92300000
06/Jan/2015
90.968949
--
92300000
05/Jan/2015
91.803253
--
92300000
02/Jan/2015
93.781573
--
92300000
31/Dec/2014
93.750416
--
92300000
30/Dec/2014
94.740833
--
92300000
29/Dec/2014
95.06785
--
92700000
26/Dec/2014
94.923887
--
92800000
24/Dec/2014
94.747675
0.568945
92900000
23/Dec/2014
95.399543
--
92900000
22/Dec/2014
94.8755
--
92800000
19/Dec/2014
94.547329
--
105150000
18/Dec/2014
94.027518
--
92650000
17/Dec/2014
91.823456
--
92650000
16/Dec/2014
89.964675
--
92450000
15/Dec/2014
90.452456
--
92450000
12/Dec/2014
91.021727
--
92450000
11/Dec/2014
92.666506
--
92450000
10/Dec/2014
92.221654
--
91950000
09/Dec/2014
93.767269
--
91950000
08/Dec/2014
93.911653
--
91950000
05/Dec/2014
94.565368
--
91950000
04/Dec/2014
94.351275
--
91950000
03/Dec/2014
94.563452
--
91950000
02/Dec/2014
94.167608
--
91550000
01/Dec/2014
93.465237
--
91050000
28/Nov/2014
93.812231
--
91050000
26/Nov/2014
94.273725
--
91050000
25/Nov/2014
94.04744
--
91050000
24/Nov/2014
94.239492
--
91050000
21/Nov/2014
94.165845
--
91050000
20/Nov/2014
93.607952
--
91600000
19/Nov/2014
93.415438
--
91600000
18/Nov/2014
93.481409
--
91600000
17/Nov/2014
93.132962
--
91600000
14/Nov/2014
92.839561
--
91600000
13/Nov/2014
92.775945
--
91600000
12/Nov/2014
92.771067
--
91050000
11/Nov/2014
92.936691
--
91050000
10/Nov/2014
92.941572
--
91050000
07/Nov/2014
92.701226
--
91000000
06/Nov/2014
92.533936
--
91000000
05/Nov/2014
92.179543
--
91000000
04/Nov/2014
91.44271
--
91300000
03/Nov/2014
91.642485
--
91300000
31/Oct/2014
91.725694
--
91300000
30/Oct/2014
90.683385
--
91300000
29/Oct/2014
90.220899
--
90950000
28/Oct/2014
90.273786
--
90950000
27/Oct/2014
89.307207
--
90950000
24/Oct/2014
89.480291
--
90950000
23/Oct/2014
88.872164
--
90700000
22/Oct/2014
88.075334
--
90700000
21/Oct/2014
88.63092
--
90700000
20/Oct/2014
87.089792
--
90700000
17/Oct/2014
86.470566
--
90700000
16/Oct/2014
85.428775
--
90700000
15/Oct/2014
85.378809
--
90700000
14/Oct/2014
86.274493
--
90500000
13/Oct/2014
86.151583
--
90500000
10/Oct/2014
87.375736
--
90500000
09/Oct/2014
88.071727
--
90500000
08/Oct/2014
89.982894
--
90500000
07/Oct/2014
88.500217
--
90500000
06/Oct/2014
89.860925
--
90100000
03/Oct/2014
89.928919
--
90100000
02/Oct/2014
88.972316
--
90100000
01/Oct/2014
88.977324
--
89800000
30/Sept/2014
90.044998
--
89800000
29/Sept/2014
90.280076
--
89800000
26/Sept/2014
90.554997
--
89800000
25/Sept/2014
89.959509
--
89800000
24/Sept/2014
91.291965
0.504074
89800000
23/Sept/2014
91.240957
--
89800000
22/Sept/2014
91.858727
--
89800000
19/Sept/2014
92.528458
--
89800000
18/Sept/2014
92.552855
--
89950000
17/Sept/2014
92.175508
--
89950000
16/Sept/2014
92.067611
--
89900000
15/Sept/2014
91.43521
--
89900000
12/Sept/2014
91.236
--
89900000
11/Sept/2014
91.805883
--
89900000
10/Sept/2014
91.597961
--
89900000
09/Sept/2014
91.459221
--
89050000
08/Sept/2014
92.076875
--
88850000
05/Sept/2014
92.460182
--
88850000
04/Sept/2014
92.021565
--
88850000
03/Sept/2014
92.145916
--
88850000
02/Sept/2014
91.959943
--
88850000
29/Aug/2014
92.162732
--
88850000
28/Aug/2014
91.816766
--
88850000
27/Aug/2014
91.922467
--
88850000
26/Aug/2014
91.799618
--
88350000
25/Aug/2014
91.695904
--
88350000
22/Aug/2014
91.254959
--
88350000
21/Aug/2014
91.592373
--
88350000
20/Aug/2014
91.129867
--
88350000
19/Aug/2014
90.889639
--
88350000
18/Aug/2014
90.504727
--
88350000
15/Aug/2014
89.827992
--
88100000
14/Aug/2014
89.986495
--
88100000
13/Aug/2014
89.638751
--
88100000
12/Aug/2014
89.158933
--
88100000
11/Aug/2014
89.237965
--
87850000
08/Aug/2014
89.054096
--
87850000
07/Aug/2014
87.993403
--
87850000
06/Aug/2014
88.477424
--
87850000
05/Aug/2014
88.337334
--
87850000
04/Aug/2014
89.310759
--
87850000
01/Aug/2014
88.692385
--
87850000
31/Jul/2014
88.967193
--
87850000
30/Jul/2014
90.726595
--
87850000
29/Jul/2014
90.856689
--
87850000
28/Jul/2014
91.284439
--
87850000
25/Jul/2014
91.199656
--
87850000
24/Jul/2014
91.610442
--
87850000
23/Jul/2014
91.486599
--
87850000
22/Jul/2014
91.439784
--
87850000
21/Jul/2014
91.048945
--
87600000
18/Jul/2014
91.214293
--
87600000
17/Jul/2014
90.488207
--
87600000
16/Jul/2014
91.465457
--
87600000
15/Jul/2014
90.924247
--
87600000
14/Jul/2014
90.865612
--
86850000
11/Jul/2014
90.545433
--
86850000
10/Jul/2014
90.547052
--
86750000
09/Jul/2014
90.883416
--
86600000
08/Jul/2014
90.505674
--
86600000
07/Jul/2014
90.968909
--
86600000
03/Jul/2014
91.307658
--
86600000
02/Jul/2014
90.811598
--
86600000
01/Jul/2014
90.787685
--
86600000
30/Jun/2014
90.357154
--
86600000
27/Jun/2014
90.405535
--
86600000
26/Jun/2014
90.311696
--
86600000
25/Jun/2014
90.450973
--
86600000
24/Jun/2014
90.245417
0.460941
86550000
23/Jun/2014
91.342458
--
86550000
20/Jun/2014
91.286025
--
86600000
19/Jun/2014
91.096559
--
86600000
18/Jun/2014
90.875286
--
86600000
17/Jun/2014
90.20842
--
86600000
16/Jun/2014
89.959377
--
86600000
13/Jun/2014
89.888033
--
86600000
12/Jun/2014
89.488581
--
85950000
11/Jun/2014
89.951583
--
85950000
10/Jun/2014
90.345971
--
85950000
09/Jun/2014
90.347878
--
85950000
06/Jun/2014
90.245449
--
85950000
05/Jun/2014
89.804205
--
85950000
04/Jun/2014
89.240012
--
85950000
03/Jun/2014
89.114163
--
85950000
02/Jun/2014
89.078008
--
85950000
30/May/2014
89.010343
--
86200000
29/May/2014
88.828773
--
86200000
28/May/2014
88.442449
--
86200000
27/May/2014
88.417183
--
86200000
23/May/2014
88.057898
--
86200000
22/May/2014
87.814942
--
86200000
21/May/2014
87.675442
--
86200000
20/May/2014
87.072488
--
86200000
19/May/2014
87.662575
--
85250000
16/May/2014
87.472672
--
84950000
15/May/2014
87.288849
--
84950000
14/May/2014
88.037379
--
85050000
13/May/2014
88.39674
--
85250000
12/May/2014
88.299275
--
85250000
09/May/2014
87.630608
--
85250000
08/May/2014
87.608511
--
85250000
07/May/2014
87.693562
--
85250000
06/May/2014
86.883633
--
85050000
05/May/2014
87.589934
--
84250000
02/May/2014
87.633958
--
84250000
01/May/2014
87.777304
--
83150000
30/Apr/2014
87.91022
--
83150000
29/Apr/2014
87.701047
--
82150000
28/Apr/2014
87.345786
--
81700000
25/Apr/2014
87.085754
--
81150000
24/Apr/2014
87.511253
--
81000000
23/Apr/2014
87.46039
--
81000000
22/Apr/2014
87.475352
--
80700000
21/Apr/2014
87.269492
--
80700000
17/Apr/2014
87.107073
--
80200000
16/Apr/2014
86.984421
--
79300000
15/Apr/2014
86.271425
--
79100000
14/Apr/2014
85.689233
--
79100000
11/Apr/2014
84.995
--
79000000
10/Apr/2014
85.659577
--
78500000
09/Apr/2014
87.077308
--
78500000
08/Apr/2014
86.465986
--
78000000
07/Apr/2014
86.107335
--
77750000
04/Apr/2014
86.926567
--
76650000
03/Apr/2014
87.601185
--
76650000
02/Apr/2014
87.476403
--
76650000
01/Apr/2014
87.223957
--
76650000
31/Mar/2014
86.87411
--
76650000
28/Mar/2014
86.23671
--
76650000
27/Mar/2014
85.753746
--
76650000
26/Mar/2014
85.74598
--
76650000
25/Mar/2014
86.170723
0.46883
76650000
24/Mar/2014
86.17323
--
76650000
21/Mar/2014
86.381405
--
76650000
20/Mar/2014
86.34878
--
76150000
19/Mar/2014
85.659613
--
76150000
18/Mar/2014
86.081329
--
76150000
17/Mar/2014
85.573061
--
76150000
14/Mar/2014
84.802737
--
76150000
13/Mar/2014
84.992742
--
76150000
12/Mar/2014
85.800089
--
76150000
11/Mar/2014
85.721256
--
76150000
10/Mar/2014
86.255659
--
76150000
07/Mar/2014
86.271578
--
76150000
06/Mar/2014
86.064178
--
76150000
05/Mar/2014
85.797981
--
76150000
04/Mar/2014
85.752389
--
76150000
03/Mar/2014
84.557044
--
76150000
28/Feb/2014
85.167436
--
76150000
27/Feb/2014
84.857719
--
76150000
26/Feb/2014
84.550332
--
76150000
25/Feb/2014
84.466068
--
76150000
24/Feb/2014
84.63015
--
76000000
21/Feb/2014
84.095029
--
76000000
20/Feb/2014
84.3012
--
76000000
19/Feb/2014
83.798428
--
76000000
18/Feb/2014
84.28356
--
76000000
14/Feb/2014
84.28087
--
76000000
13/Feb/2014
83.721068
--
76000000
12/Feb/2014
83.313629
--
76000000
11/Feb/2014
83.352708
--
76000000
10/Feb/2014
82.395748
--
76000000
07/Feb/2014
82.410232
--
76000000
06/Feb/2014
81.54302
--
76000000
05/Feb/2014
80.522228
--
76000000
04/Feb/2014
80.672449
--
76000000
03/Feb/2014
80.251505
--
76100000
31/Jan/2014
82.035245
--
76100000
30/Jan/2014
82.712765
--
76100000
29/Jan/2014
82.063305
--
76100000
28/Jan/2014
82.761586
--
76100000
27/Jan/2014
82.145546
--
76100000
24/Jan/2014
82.346469
--
76100000
23/Jan/2014
84.015903
--
76200000
22/Jan/2014
84.812219
--
76200000
21/Jan/2014
84.90369
--
76200000
17/Jan/2014
84.8175
--
76200000
16/Jan/2014
85.190006
--
76200000
15/Jan/2014
85.34618
--
76200000
14/Jan/2014
84.900507
--
76200000
13/Jan/2014
84.219229
--
76200000
10/Jan/2014
85.168489
--
76200000
09/Jan/2014
85.048163
--
76200000
08/Jan/2014
84.954605
--
76200000
07/Jan/2014
85.094412
--
76200000
06/Jan/2014
84.701323
--
76200000
03/Jan/2014
84.839059
--
76200000
02/Jan/2014
84.731134
--
76200000
31/Dec/2013
85.460612
--
76100000
30/Dec/2013
85.156682
--
76100000
27/Dec/2013
85.18943
--
76100000
26/Dec/2013
85.066745
--
76050000
24/Dec/2013
84.64833
--
76050000
23/Dec/2013
84.338062
0.492843
76050000
20/Dec/2013
84.437196
--
89300000
19/Dec/2013
84.075178
--
89300000
18/Dec/2013
84.11999
--
76050000
17/Dec/2013
82.736368
--
76050000
16/Dec/2013
83.051951
--
76050000
13/Dec/2013
82.523437
--
76050000
12/Dec/2013
82.525058
--
76400000
11/Dec/2013
82.741277
--
76400000
10/Dec/2013
83.787679
--
76200000
09/Dec/2013
84.086426
--
76200000
06/Dec/2013
83.874409
--
76200000
05/Dec/2013
82.855478
--
76200000
04/Dec/2013
83.440454
--
76200000
03/Dec/2013
83.548694
--
76100000
02/Dec/2013
83.819654
--
75850000
29/Nov/2013
84.006837
--
75850000
27/Nov/2013
84.192028
--
75850000
26/Nov/2013
84.030527
--
75850000
25/Nov/2013
84.169699
--
75850000
22/Nov/2013
84.368361
--
75850000
21/Nov/2013
83.941074
--
75850000
20/Nov/2013
83.255513
--
75600000
19/Nov/2013
83.531145
--
75600000
18/Nov/2013
83.651051
--
75600000
15/Nov/2013
83.846329
--
75650000
14/Nov/2013
83.503456
--
75650000
13/Nov/2013
83.127065
--
75650000
12/Nov/2013
82.490542
--
75650000
11/Nov/2013
82.863079
--
75250000
08/Nov/2013
82.761646
--
75250000
07/Nov/2013
81.626095
--
75250000
06/Nov/2013
82.599315
--
75250000
05/Nov/2013
82.061901
--
75250000
04/Nov/2013
82.335452
--
75250000
01/Nov/2013
81.982272
--
75350000
31/Oct/2013
81.722921
--
75350000
30/Oct/2013
82.096401
--
75350000
29/Oct/2013
82.498134
--
75350000
28/Oct/2013
82.006772
--
75350000
25/Oct/2013
81.898204
--
75350000
24/Oct/2013
81.556894
--
75350000
23/Oct/2013
81.349714
--
75350000
22/Oct/2013
81.857673
--
75350000
21/Oct/2013
81.349434
--
75350000
18/Oct/2013
81.352946
--
75350000
17/Oct/2013
81.004216
--
75350000
16/Oct/2013
80.457239
--
75350000
15/Oct/2013
79.309339
--
75350000
14/Oct/2013
79.906229
--
75350000
11/Oct/2013
79.693941
--
75350000
10/Oct/2013
79.198353
--
75350000
09/Oct/2013
77.493797
--
75350000
08/Oct/2013
77.30595
--
75400000
07/Oct/2013
78.083823
--
76100000
04/Oct/2013
78.719277
--
76100000
03/Oct/2013
78.173411
--
75950000
02/Oct/2013
78.844575
--
75950000
01/Oct/2013
78.853586
--
75950000
30/Sept/2013
78.319075
--
75950000
27/Sept/2013
78.837229
--
75950000
26/Sept/2013
79.224017
--
75950000
25/Sept/2013
79.096582
--
75950000
24/Sept/2013
79.177496
0.457714
75950000
23/Sept/2013
79.870587
--
76000000
20/Sept/2013
80.253179
--
76000000
19/Sept/2013
80.958472
--
76000000
18/Sept/2013
81.243599
--
76000000
17/Sept/2013
80.387228
--
76000000
16/Sept/2013
80.059877
--
76250000
13/Sept/2013
79.483014
--
76250000
12/Sept/2013
79.241131
--
76300000
11/Sept/2013
79.599676
--
76300000
10/Sept/2013
79.284272
--
76500000
09/Sept/2013
78.575668
--
76400000
06/Sept/2013
77.818932
--
76400000
05/Sept/2013
77.837987
--
76400000
04/Sept/2013
77.673994
--
76400000
03/Sept/2013
77.137295
--
76500000
30/Aug/2013
76.885907
--
76500000
29/Aug/2013
77.073773
--
76500000
28/Aug/2013
76.973173
--
76500000
27/Aug/2013
76.748442
--
76700000
26/Aug/2013
77.962538
--
77100000
23/Aug/2013
78.401913
--
79350000
22/Aug/2013
78.012664
--
79350000
21/Aug/2013
77.376485
--
79350000
20/Aug/2013
77.945366
--
79650000
19/Aug/2013
77.581747
--
79850000
16/Aug/2013
78.263983
--
79850000
15/Aug/2013
78.541574
--
79850000
14/Aug/2013
79.607282
--
79850000
13/Aug/2013
79.988985
--
79850000
12/Aug/2013
79.812743
--
79950000
09/Aug/2013
79.986405
--
79950000
08/Aug/2013
80.225868
--
79950000
07/Aug/2013
79.87446
--
79950000
06/Aug/2013
80.139066
--
79950000
05/Aug/2013
80.669794
--
79950000
02/Aug/2013
80.851901
--
79950000
01/Aug/2013
80.775644
--
80750000
31/Jul/2013
79.751393
--
80750000
30/Jul/2013
79.649363
--
80750000
29/Jul/2013
79.737181
--
81200000
26/Jul/2013
80.030477
--
81000000
25/Jul/2013
80.051503
--
80600000
24/Jul/2013
79.873554
--
80600000
23/Jul/2013
80.388816
--
80350000
22/Jul/2013
80.387681
--
80350000
19/Jul/2013
80.208953
--
80350000
18/Jul/2013
79.945426
--
80350000
17/Jul/2013
79.266267
--
80350000
16/Jul/2013
79.067848
--
80250000
15/Jul/2013
79.394486
--
80250000
12/Jul/2013
79.172224
--
80250000
11/Jul/2013
78.962211
--
80100000
10/Jul/2013
78.008917
--
79950000
09/Jul/2013
78.094722
--
79850000
08/Jul/2013
77.509694
--
79850000
05/Jul/2013
76.954946
--
79850000
03/Jul/2013
76.109795
--
79850000
02/Jul/2013
76.148576
--
79850000
01/Jul/2013
76.24655
--
79850000
28/Jun/2013
75.895087
--
79850000
27/Jun/2013
76.272253
--
79650000
26/Jun/2013
75.704203
0.414807
79650000
25/Jun/2013
75.412368
--
78650000
24/Jun/2013
74.61118
--
78400000
21/Jun/2013
75.546175
--
78400000
20/Jun/2013
75.279989
--
78200000
19/Jun/2013
77.154362
--
78200000
18/Jun/2013
78.269309
--
78200000
17/Jun/2013
77.687552
--
78000000
14/Jun/2013
77.053686
--
78000000
13/Jun/2013
77.609375
--
78000000
12/Jun/2013
76.427252
--
78000000
11/Jun/2013
76.963336
--
77900000
10/Jun/2013
77.800917
--
77900000
07/Jun/2013
77.754948
--
77900000
06/Jun/2013
76.751107
--
77900000
05/Jun/2013
76.059164
--
77900000
04/Jun/2013
77.072479
--
77900000
03/Jun/2013
77.497027
--
77900000
31/May/2013
77.026851
--
77900000
30/May/2013
78.204965
--
77900000
29/May/2013
77.90769
--
77900000
28/May/2013
78.29044
--
77900000
24/May/2013
77.756277
--
77900000
23/May/2013
77.822575
--
77650000
22/May/2013
78.022479
--
77650000
21/May/2013
78.686209
--
77650000
20/May/2013
78.584131
--
77650000
17/May/2013
78.515889
--
77650000
16/May/2013
77.608736
--
77650000
15/May/2013
77.965275
--
77650000
14/May/2013
77.504032
--
77650000
13/May/2013
76.617592
--
77650000
10/May/2013
76.641832
--
77650000
09/May/2013
76.371634
--
77850000
08/May/2013
76.740527
--
77850000
07/May/2013
76.374138
--
78200000
06/May/2013
75.902721
--
78200000
03/May/2013
75.792863
--
78200000
02/May/2013
75.003084
--
78200000
01/May/2013
74.399124
--
77900000
30/Apr/2013
75.171034
--
77750000
29/Apr/2013
75.00327
--
77750000
26/Apr/2013
74.487681
--
77350000
25/Apr/2013
74.618237
--
77350000
24/Apr/2013
74.309081
--
77350000
23/Apr/2013
74.10934
--
77350000
22/Apr/2013
73.333496
--
77350000
19/Apr/2013
73.12925
--
77350000
18/Apr/2013
72.611515
--
77200000
17/Apr/2013
72.959487
--
77200000
16/Apr/2013
74.000355
--
76950000
15/Apr/2013
73.058181
--
76950000
12/Apr/2013
74.822141
--
76950000
11/Apr/2013
75.111489
--
76950000
10/Apr/2013
74.864184
--
76950000
09/Apr/2013
74.086981
--
76800000
08/Apr/2013
73.76881
--
76800000
05/Apr/2013
73.30987
--
76800000
04/Apr/2013
73.468772
--
76600000
03/Apr/2013
73.056504
--
76600000
02/Apr/2013
73.906975
--
76350000
01/Apr/2013
73.628052
--
75850000
28/Mar/2013
73.866107
--
75850000
27/Mar/2013
73.579773
--
75850000
26/Mar/2013
73.627996
--
75850000
25/Mar/2013
73.088606
0.377818
75850000
22/Mar/2013
73.704787
--
75850000
21/Mar/2013
73.245521
--
75850000
20/Mar/2013
73.820928
--
75800000
19/Mar/2013
73.3781
--
75800000
18/Mar/2013
73.595149
--
75800000
15/Mar/2013
74.086877
--
75800000
14/Mar/2013
74.192868
--
75800000
13/Mar/2013
73.697732
--
75850000
12/Mar/2013
73.538711
--
75850000
11/Mar/2013
73.659748
--
74350000
08/Mar/2013
73.402403
--
74350000
07/Mar/2013
72.992912
--
74350000
06/Mar/2013
72.830959
--
74350000
05/Mar/2013
72.639565
--
74350000
04/Mar/2013
72.02573
--
74500000
01/Mar/2013
71.718884
--
74500000
28/Feb/2013
71.598441
--
74500000
27/Feb/2013
71.655789
--
74500000
26/Feb/2013
70.658726
--
74250000
25/Feb/2013
70.251306
--
74400000
22/Feb/2013
71.690983
--
74400000
21/Feb/2013
71.042951
--
74450000
20/Feb/2013
71.415151
--
74450000
19/Feb/2013
72.302824
--
74450000
15/Feb/2013
71.723062
--
74450000
14/Feb/2013
71.919668
--
74050000
13/Feb/2013
71.878634
--
74050000
12/Feb/2013
71.798753
--
74050000
11/Feb/2013
71.512184
--
73550000
08/Feb/2013
71.514746
--
73750000
07/Feb/2013
71.217572
--
73850000
06/Feb/2013
71.379994
--
73850000
05/Feb/2013
71.308792
--
73750000
04/Feb/2013
70.658474
--
73600000
01/Feb/2013
71.388219
--
73100000
31/Jan/2013
70.648663
--
72900000
30/Jan/2013
70.784892
--
72500000
29/Jan/2013
71.065991
--
72500000
28/Jan/2013
70.621423
--
73300000
25/Jan/2013
70.713258
--
73000000
24/Jan/2013
70.318361
--
72800000
23/Jan/2013
70.038688
--
72900000
22/Jan/2013
70.045228
--
72900000
18/Jan/2013
69.587269
--
72900000
17/Jan/2013
69.214052
--
73000000
16/Jan/2013
68.84441
--
73000000
15/Jan/2013
68.900513
--
72700000
14/Jan/2013
68.66099
--
72500000
11/Jan/2013
68.588422
--
72500000
10/Jan/2013
68.628502
--
72450000
09/Jan/2013
68.03863
--
72650000
08/Jan/2013
67.861484
--
73150000
07/Jan/2013
68.160732
--
73150000
04/Jan/2013
68.433167
--
73150000
03/Jan/2013
67.908346
--
73150000
02/Jan/2013
68.0073
--
73150000
31/Dec/2012
66.354541
--
72800000
28/Dec/2012
65.317471
--
72800000
27/Dec/2012
66.050691
--
72800000
26/Dec/2012
66.162607
--
72800000
24/Dec/2012
66.39994
--
72800000
21/Dec/2012
66.592824
--
72850000
20/Dec/2012
67.338878
--
73400000
19/Dec/2012
66.795536
0.490394
73500000
18/Dec/2012
67.806528
--
73250000
17/Dec/2012
66.997185
--
73250000
14/Dec/2012
66.104439
--
73250000
13/Dec/2012
66.226639
--
73050000
12/Dec/2012
66.58995
--
73050000
11/Dec/2012
66.414732
--
72850000
10/Dec/2012
66.079478
--
72750000
07/Dec/2012
66.046931
--
72750000
06/Dec/2012
65.704528
--
72750000
05/Dec/2012
65.525737
--
72750000
04/Dec/2012
65.049053
--
72200000
03/Dec/2012
65.126258
--
72200000
30/Nov/2012
65.432076
--
72200000
29/Nov/2012
65.378792
--
71650000
28/Nov/2012
65.104455
--
71350000
27/Nov/2012
64.55612
--
71350000
26/Nov/2012
64.942984
--
71350000
23/Nov/2012
65.10652
--
71350000
21/Nov/2012
64.274232
--
71150000
20/Nov/2012
64.126503
--
71150000
19/Nov/2012
64.030199
--
71150000
16/Nov/2012
62.855897
--
71150000
15/Nov/2012
62.559618
--
71150000
14/Nov/2012
62.642138
--
71150000
13/Nov/2012
63.56065
--
71250000
12/Nov/2012
63.839102
--
71250000
09/Nov/2012
63.883106
--
71100000
08/Nov/2012
63.879784
--
71100000
07/Nov/2012
64.539661
--
71100000
06/Nov/2012
66.240291
--
71100000
05/Nov/2012
65.615145
--
70950000
02/Nov/2012
65.538943
--
70950000
01/Nov/2012
66.098197
--
70600000
31/Oct/2012
65.339865
--
69950000
26/Oct/2012
65.241283
--
69700000
25/Oct/2012
65.387918
--
69400000
24/Oct/2012
65.13918
--
69400000
23/Oct/2012
65.321535
--
69150000
22/Oct/2012
66.338517
--
68950000
19/Oct/2012
66.426524
--
68950000
18/Oct/2012
67.454194
--
68950000
17/Oct/2012
67.357674
--
68950000
16/Oct/2012
66.775502
--
68950000
15/Oct/2012
66.161698
--
68850000
12/Oct/2012
65.609328
--
68850000
11/Oct/2012
65.990298
--
68850000
10/Oct/2012
65.878352
--
68350000
09/Oct/2012
66.284762
--
68150000
08/Oct/2012
66.87656
--
68150000
05/Oct/2012
67.036322
--
68400000
04/Oct/2012
66.95364
--
68400000
03/Oct/2012
66.319587
--
68200000
02/Oct/2012
66.081832
--
68200000
01/Oct/2012
65.981937
--
68200000
28/Sept/2012
65.792704
--
68200000
27/Sept/2012
66.043368
--
68200000
26/Sept/2012
65.429734
--
68200000
25/Sept/2012
65.791345
0.394475
68200000
24/Sept/2012
66.933468
--
68200000
21/Sept/2012
66.984816
--
68050000
20/Sept/2012
66.996766
--
68050000
19/Sept/2012
67.000274
--
67900000
18/Sept/2012
66.865255
--
67900000
17/Sept/2012
67.036186
--
67900000
14/Sept/2012
67.505062
--
67900000
13/Sept/2012
67.236245
--
67650000
12/Sept/2012
66.074391
--
67650000
11/Sept/2012
65.886734
--
67650000
10/Sept/2012
65.555041
--
67400000
07/Sept/2012
65.923439
--
67350000
06/Sept/2012
65.577169
--
67350000
05/Sept/2012
64.107707
--
67350000
04/Sept/2012
64.082481
--
67250000
31/Aug/2012
64.189945
--
67250000
30/Aug/2012
63.870576
--
67250000
29/Aug/2012
64.328767
--
67250000
28/Aug/2012
64.199122
--
67250000
27/Aug/2012
64.271745
--
67250000
24/Aug/2012
64.360203
--
67250000
23/Aug/2012
63.973548
--
66950000
22/Aug/2012
64.529145
--
66950000
21/Aug/2012
64.640596
--
66950000
20/Aug/2012
64.771796
--
66950000
17/Aug/2012
64.763986
--
67200000
16/Aug/2012
64.690594
--
67200000
15/Aug/2012
64.205893
--
66900000
14/Aug/2012
64.120571
--
66900000
13/Aug/2012
64.182733
--
66900000
10/Aug/2012
64.333602
--
66900000
09/Aug/2012
64.210206
--
66900000
08/Aug/2012
64.122312
--
66900000
07/Aug/2012
63.954151
--
66900000
06/Aug/2012
63.595025
--
66900000
03/Aug/2012
63.416606
--
66750000
02/Aug/2012
62.134912
--
66750000
01/Aug/2012
62.667601
--
66750000
31/Jul/2012
62.826598
--
66550000
30/Jul/2012
63.044909
--
66550000
27/Jul/2012
63.121302
--
66550000
26/Jul/2012
61.963718
--
66550000
25/Jul/2012
60.909042
--
66550000
24/Jul/2012
60.792573
--
66550000
23/Jul/2012
61.324687
--
66550000
20/Jul/2012
61.847902
--
66550000
19/Jul/2012
62.464227
--
66550000
18/Jul/2012
62.554769
--
66550000
17/Jul/2012
62.21272
--
66550000
16/Jul/2012
61.684091
--
66550000
13/Jul/2012
61.831044
--
66700000
12/Jul/2012
60.68228
--
66700000
11/Jul/2012
61.119118
--
66700000
10/Jul/2012
60.965244
--
66700000
09/Jul/2012
61.474699
--
66950000
06/Jul/2012
61.672737
--
66950000
05/Jul/2012
62.199224
--
66950000
03/Jul/2012
62.740798
--
66950000
02/Jul/2012
62.419239
--
66800000
29/Jun/2012
62.296643
--
66800000
28/Jun/2012
60.789718
--
66800000
27/Jun/2012
60.813355
--
66800000
26/Jun/2012
60.145254
--
66500000
25/Jun/2012
59.836143
--
66500000
22/Jun/2012
60.89006
--
66500000
21/Jun/2012
60.489399
--
66500000
20/Jun/2012
61.830344
--
66500000
19/Jun/2012
61.844121
0.329129
66250000
18/Jun/2012
61.484201
--
66250000
15/Jun/2012
61.611388
--
66250000
14/Jun/2012
60.970446
--
66250000
13/Jun/2012
60.204242
--
66550000
12/Jun/2012
60.613953
--
66550000
11/Jun/2012
59.812896
--
66550000
08/Jun/2012
60.619693
--
66550000
07/Jun/2012
60.061462
--
66600000
06/Jun/2012
60.076862
--
66600000
05/Jun/2012
58.585292
--
66600000
04/Jun/2012
58.097818
--
66600000
01/Jun/2012
58.272669
--
66600000
31/May/2012
59.824921
--
66600000
30/May/2012
59.80177
--
66400000
29/May/2012
60.802778
--
66400000
25/May/2012
60.081175
--
66400000
24/May/2012
60.124094
--
66400000
23/May/2012
59.966826
--
66250000
22/May/2012
59.97999
--
66250000
21/May/2012
59.850274
--
66250000
18/May/2012
59.17332
--
66150000
17/May/2012
59.57173
--
66150000
16/May/2012
60.410651
--
68000000
15/May/2012
60.723249
--
68100000
14/May/2012
61.203435
--
68100000
11/May/2012
61.968091
--
68100000
10/May/2012
62.347105
--
68100000
09/May/2012
62.11592
--
68100000
08/May/2012
62.507371
--
68100000
07/May/2012
62.800371
--
68100000
04/May/2012
62.729505
--
68100000
03/May/2012
63.706246
--
68800000
02/May/2012
64.237606
--
67850000
01/May/2012
64.606762
--
67950000
30/Apr/2012
64.10074
--
67950000
27/Apr/2012
64.308147
--
67850000
26/Apr/2012
64.240958
--
67850000
25/Apr/2012
63.718684
--
67850000
24/Apr/2012
63.199183
--
67850000
23/Apr/2012
62.743555
--
68100000
20/Apr/2012
63.287858
--
68100000
19/Apr/2012
63.23071
--
68100000
18/Apr/2012
63.482125
--
68250000
17/Apr/2012
63.807155
--
68250000
16/Apr/2012
62.908387
--
68250000
13/Apr/2012
62.684869
--
68250000
12/Apr/2012
63.611709
--
68250000
11/Apr/2012
62.597668
--
68250000
10/Apr/2012
61.99445
--
68250000
09/Apr/2012
63.175202
--
69500000
05/Apr/2012
64.023366
--
69500000
04/Apr/2012
64.244192
--
69500000
03/Apr/2012
64.966684
--
69300000
02/Apr/2012
65.391024
--
69300000
30/Mar/2012
64.969849
--
69300000
29/Mar/2012
64.667969
--
69300000
28/Mar/2012
64.882194
--
69300000
27/Mar/2012
65.201645
--
68950000
26/Mar/2012
65.502219
0.338328
68950000
23/Mar/2012
64.960795
--
68950000
22/Mar/2012
64.638234
--
68950000
21/Mar/2012
65.251323
--
68950000
20/Mar/2012
65.395414
--
68950000
19/Mar/2012
65.548043
--
69200000
16/Mar/2012
65.379317
--
69200000
15/Mar/2012
65.2823
--
69200000
14/Mar/2012
64.717047
--
69200000
13/Mar/2012
64.904063
--
69400000
12/Mar/2012
63.49692
--
69400000
09/Mar/2012
63.537928
--
69400000
08/Mar/2012
63.233206
--
69400000
07/Mar/2012
62.595741
--
69400000
06/Mar/2012
62.024285
--
69400000
05/Mar/2012
63.155216
--
69400000
02/Mar/2012
63.410944
--
69400000
01/Mar/2012
63.683206
--
69400000
29/Feb/2012
63.186778
--
69400000
28/Feb/2012
63.534758
--
69550000
27/Feb/2012
63.376267
--
69550000
24/Feb/2012
63.192961
--
69550000
23/Feb/2012
63.231776
--
69550000
22/Feb/2012
62.946056
--
69550000
21/Feb/2012
63.350186
--
69550000
17/Feb/2012
63.352218
--
69550000
16/Feb/2012
63.077416
--
69550000
15/Feb/2012
62.21013
--
69800000
14/Feb/2012
62.454484
--
69850000
13/Feb/2012
62.666049
--
69850000
10/Feb/2012
62.233227
--
69850000
09/Feb/2012
62.74581
--
70000000
08/Feb/2012
62.795635
--
70000000
07/Feb/2012
62.553198
--
70750000
06/Feb/2012
62.470595
--
70750000
03/Feb/2012
62.528441
--
71050000
02/Feb/2012
61.438042
--
71200000
01/Feb/2012
61.371905
--
71800000
31/Jan/2012
60.670117
--
71800000
30/Jan/2012
60.697255
--
71650000
27/Jan/2012
60.968798
--
71650000
26/Jan/2012
61.084331
--
71350000
25/Jan/2012
61.536684
--
71350000
24/Jan/2012
61.201404
--
71100000
23/Jan/2012
61.307825
--
71100000
20/Jan/2012
61.28045
--
71100000
19/Jan/2012
61.09879
--
69900000
18/Jan/2012
60.789133
--
69900000
17/Jan/2012
60.012885
--
69900000
13/Jan/2012
59.963092
--
69900000
12/Jan/2012
60.367555
--
69900000
11/Jan/2012
60.173914
--
69900000
10/Jan/2012
59.994668
--
68550000
09/Jan/2012
59.344249
--
68550000
06/Jan/2012
59.078451
--
68550000
05/Jan/2012
59.230501
--
68250000
04/Jan/2012
58.982852
--
67450000
03/Jan/2012
58.953715
--
67450000
30/Dec/2011
57.845479
--
67200000
29/Dec/2011
58.100552
--
67200000
28/Dec/2011
57.399358
--
67200000
27/Dec/2011
58.195428
--
67200000
23/Dec/2011
58.322019
--
67200000
22/Dec/2011
57.81162
0.392226
67450000
21/Dec/2011
57.489254
--
67450000
20/Dec/2011
57.145678
--
67450000
19/Dec/2011
55.360927
--
67450000
16/Dec/2011
56.259376
--
75000000
15/Dec/2011
56.048453
--
74850000
14/Dec/2011
55.770319
--
67150000
13/Dec/2011
56.312932
--
67150000
12/Dec/2011
56.715495
--
67150000
09/Dec/2011
57.694525
--
67150000
08/Dec/2011
56.68595
--
67150000
07/Dec/2011
58.111748
--
67300000
06/Dec/2011
57.873684
--
67300000
05/Dec/2011
57.732553
--
67000000
02/Dec/2011
57.066748
--
67000000
01/Dec/2011
56.955029
--
67000000
30/Nov/2011
57.207008
--
67000000
29/Nov/2011
54.613822
--
67000000
28/Nov/2011
54.330213
--
67000000
25/Nov/2011
52.882994
--
67000000
23/Nov/2011
52.938583
--
67000000
22/Nov/2011
54.166326
--
67400000
21/Nov/2011
54.539602
--
67400000
18/Nov/2011
55.601046
--
67400000
17/Nov/2011
55.520104
--
67400000
16/Nov/2011
56.335817
--
67400000
15/Nov/2011
57.363707
--
67400000
14/Nov/2011
57.255215
--
67400000
11/Nov/2011
57.922028
--
67400000
10/Nov/2011
56.849816
--
67400000
09/Nov/2011
56.239475
--
67400000
08/Nov/2011
58.461426
--
67600000
07/Nov/2011
57.713238
--
67600000
04/Nov/2011
57.299742
--
67600000
03/Nov/2011
57.694857
--
67600000
02/Nov/2011
56.685279
--
67600000
01/Nov/2011
55.622627
--
67600000
31/Oct/2011
57.393191
--
67600000
28/Oct/2011
59.088158
--
67400000
27/Oct/2011
59.189433
--
67400000
26/Oct/2011
57.065069
--
67150000
25/Oct/2011
56.245002
--
66750000
24/Oct/2011
57.415708
--
66750000
21/Oct/2011
56.789896
--
66750000
20/Oct/2011
55.723551
--
66300000
19/Oct/2011
55.310099
--
66300000
18/Oct/2011
55.825882
--
66300000
17/Oct/2011
54.377291
--
66300000
14/Oct/2011
55.425516
--
66300000
13/Oct/2011
54.562962
--
66050000
12/Oct/2011
55.000862
--
66050000
11/Oct/2011
54.325766
--
66100000
10/Oct/2011
54.376183
--
66100000
07/Oct/2011
52.51439
--
66250000
06/Oct/2011
53.097578
--
66250000
05/Oct/2011
52.111273
--
66250000
04/Oct/2011
51.201805
--
67100000
03/Oct/2011
49.964927
--
67100000
30/Sept/2011
51.580701
--
67250000
29/Sept/2011
52.882098
--
67250000
28/Sept/2011
52.025827
--
67250000
27/Sept/2011
53.175788
--
67250000
26/Sept/2011
52.647713
0.344033
67250000
23/Sept/2011
51.53756
--
67250000
22/Sept/2011
51.205696
--
67450000
21/Sept/2011
52.883631
--
67450000
20/Sept/2011
54.73389
--
67450000
19/Sept/2011
54.803357
--
67450000
16/Sept/2011
55.588584
--
67450000
15/Sept/2011
55.356445
--
67450000
14/Sept/2011
54.322055
--
67700000
13/Sept/2011
53.634863
--
67700000
12/Sept/2011
53.196973
--
67700000
09/Sept/2011
52.829337
--
67700000
08/Sept/2011
54.301239
--
67700000
07/Sept/2011
55.007181
--
68050000
06/Sept/2011
53.281284
--
68050000
02/Sept/2011
53.873232
--
68050000
01/Sept/2011
55.39857
--
68050000
31/Aug/2011
56.118297
--
68050000
30/Aug/2011
55.76834
--
68050000
29/Aug/2011
55.766059
--
68050000
26/Aug/2011
54.125253
--
68050000
25/Aug/2011
53.517068
--
68050000
24/Aug/2011
54.312247
--
68050000
23/Aug/2011
53.475557
--
68050000
22/Aug/2011
51.816647
--
68200000
19/Aug/2011
51.970501
--
68300000
18/Aug/2011
52.708944
--
68300000
17/Aug/2011
55.07265
--
68300000
16/Aug/2011
54.898271
--
68300000
15/Aug/2011
55.426797
--
68300000
12/Aug/2011
53.975263
--
68300000
11/Aug/2011
53.861117
--
68300000
10/Aug/2011
51.319654
--
68300000
09/Aug/2011
53.879053
--
68200000
08/Aug/2011
51.296578
--
69000000
05/Aug/2011
55.356699
--
69400000
04/Aug/2011
55.429592
--
69400000
03/Aug/2011
58.259839
--
69600000
02/Aug/2011
58.066925
--
69600000
01/Aug/2011
59.624815
--
69600000
29/Jul/2011
59.822192
--
69800000
28/Jul/2011
60.252709
--
71050000
27/Jul/2011
60.557387
--
71050000
26/Jul/2011
61.717253
--
71050000
25/Jul/2011
62.051014
--
71050000
22/Jul/2011
62.455567
--
71050000
21/Jul/2011
62.602052
--
71050000
20/Jul/2011
61.555946
--
71050000
19/Jul/2011
61.400012
--
71250000
18/Jul/2011
60.645392
--
71250000
15/Jul/2011
61.229274
--
71250000
14/Jul/2011
61.110058
--
72100000
13/Jul/2011
61.461607
--
72100000
12/Jul/2011
61.277616
--
72150000
11/Jul/2011
61.469548
--
72150000
08/Jul/2011
62.66449
--
72150000
07/Jul/2011
63.221524
--
72150000
06/Jul/2011
62.585327
--
72150000
05/Jul/2011
62.64113
--
72050000
01/Jul/2011
62.923022
--
72050000
30/Jun/2011
62.036739
--
72050000
29/Jun/2011
61.47088
--
72050000
28/Jun/2011
60.863868
--
72050000
27/Jun/2011
60.215146
--
72050000
24/Jun/2011
59.730942
--
72050000
23/Jun/2011
60.436244
0.307759
72050000
22/Jun/2011
61.080537
--
71750000
21/Jun/2011
61.477895
--
71850000
20/Jun/2011
60.744842
--
71850000
17/Jun/2011
60.454588
--
71850000
16/Jun/2011
60.208829
--
71800000
15/Jun/2011
59.931047
--
71750000
14/Jun/2011
61.05169
--
71750000
13/Jun/2011
60.369759
--
72000000
10/Jun/2011
60.228795
--
72000000
09/Jun/2011
61.005187
--
72000000
08/Jun/2011
60.486191
--
72000000
07/Jun/2011
60.692256
--
72000000
06/Jun/2011
60.760876
--
72000000
03/Jun/2011
61.536806
--
72200000
02/Jun/2011
62.053051
--
72200000
01/Jun/2011
62.160312
--
72200000
31/May/2011
63.70291
--
72200000
27/May/2011
63.070136
--
72200000
26/May/2011
62.744541
--
72200000
25/May/2011
62.551843
--
72200000
24/May/2011
62.366481
--
72200000
23/May/2011
62.424777
--
72200000
20/May/2011
63.151538
--
72350000
19/May/2011
63.73291
--
72400000
18/May/2011
63.601914
--
72400000
17/May/2011
63.071006
--
72400000
16/May/2011
63.045031
--
72400000
13/May/2011
63.292314
--
72400000
12/May/2011
63.809862
--
72400000
11/May/2011
63.62751
--
72400000
10/May/2011
64.373568
--
72400000
09/May/2011
63.85225
--
72400000
06/May/2011
63.606151
--
72400000
05/May/2011
63.341249
--
72400000
04/May/2011
64.017957
--
72450000
03/May/2011
64.490458
--
72550000
02/May/2011
64.701025
--
72550000
29/Apr/2011
64.89614
--
72550000
28/Apr/2011
64.730355
--
72550000
27/Apr/2011
64.471063
--
72550000
26/Apr/2011
64.033544
--
72550000
25/Apr/2011
63.432024
--
72550000
21/Apr/2011
63.538151
--
72550000
20/Apr/2011
63.33397
--
72550000
19/Apr/2011
62.630651
--
72250000
18/Apr/2011
62.277575
--
72250000
15/Apr/2011
63.060489
--
72250000
14/Apr/2011
62.745061
--
72250000
13/Apr/2011
62.782118
--
72250000
12/Apr/2011
62.929842
--
72200000
11/Apr/2011
63.43067
--
72250000
08/Apr/2011
63.638916
--
72250000
07/Apr/2011
63.916628
--
72350000
06/Apr/2011
64.038241
--
72350000
05/Apr/2011
63.770777
--
72150000
04/Apr/2011
63.739443
--
72150000
01/Apr/2011
63.684579
--
72150000
31/Mar/2011
63.302686
--
72150000
30/Mar/2011
63.504556
--
72150000
29/Mar/2011
63.015434
--
72350000
28/Mar/2011
62.640422
--
72350000
25/Mar/2011
62.808571
0.282975
72100000
24/Mar/2011
62.891988
--
72100000
23/Mar/2011
62.425387
--
72100000
22/Mar/2011
62.35208
--
72100000
21/Mar/2011
62.612055
--
72100000
18/Mar/2011
61.770838
--
72100000
17/Mar/2011
61.383167
--
72100000
16/Mar/2011
60.48296
--
71150000
15/Mar/2011
61.639022
--
71450000
14/Mar/2011
62.349953
--
71450000
11/Mar/2011
62.740697
--
71450000
10/Mar/2011
62.264936
--
71450000
09/Mar/2011
63.539841
--
71350000
08/Mar/2011
63.516048
--
71600000
07/Mar/2011
62.799258
--
71600000
04/Mar/2011
63.225598
--
71650000
03/Mar/2011
63.780756
--
71650000
02/Mar/2011
62.735853
--
71650000
01/Mar/2011
62.718531
--
71450000
28/Feb/2011
63.735339
--
71450000
25/Feb/2011
63.27891
--
71750000
24/Feb/2011
62.710929
--
71950000
23/Feb/2011
62.884291
--
71950000
22/Feb/2011
63.148694
--
71750000
18/Feb/2011
64.385852
--
72050000
17/Feb/2011
64.183674
--
72050000
16/Feb/2011
63.907827
--
72100000
15/Feb/2011
63.474507
--
72850000
14/Feb/2011
63.705872
--
72850000
11/Feb/2011
63.513885
--
72050000
10/Feb/2011
63.146195
--
72050000
09/Feb/2011
63.144419
--
71150000
08/Feb/2011
63.395449
--
70800000
07/Feb/2011
63.152788
--
70800000
04/Feb/2011
62.690602
--
70800000
03/Feb/2011
62.633943
--
70600000
02/Feb/2011
62.439334
--
69750000
01/Feb/2011
62.680574
--
69050000
31/Jan/2011
61.480474
--
69500000
28/Jan/2011
61.030841
--
69200000
27/Jan/2011
62.058353
--
69200000
26/Jan/2011
61.826242
--
69200000
25/Jan/2011
61.634052
--
68950000
24/Jan/2011
61.627173
--
68450000
21/Jan/2011
61.418288
--
68450000
20/Jan/2011
60.982555
--
68450000
19/Jan/2011
60.890368
--
68350000
18/Jan/2011
61.631685
--
68150000
14/Jan/2011
61.670033
--
68150000
13/Jan/2011
61.098745
--
68150000
12/Jan/2011
61.238522
--
68150000
11/Jan/2011
60.601051
--
68350000
10/Jan/2011
60.320032
--
68850000
07/Jan/2011
60.451506
--
68850000
06/Jan/2011
60.58938
--
68650000
05/Jan/2011
60.735253
--
68450000
04/Jan/2011
60.422582
--
69100000
03/Jan/2011
60.349739
--
69100000
31/Dec/2010
59.563978
--
69100000
30/Dec/2010
59.530544
--
68750000
29/Dec/2010
59.618301
--
68700000
28/Dec/2010
59.613398
--
68700000
27/Dec/2010
59.506971
--
68500000
23/Dec/2010
59.398529
0.357631
68500000
22/Dec/2010
59.843498
--
68500000
21/Dec/2010
59.46555
--
68500000
20/Dec/2010
59.003319
--
68500000
17/Dec/2010
58.852991
--
68500000
16/Dec/2010
58.830148
--
67850000
15/Dec/2010
58.405252
--
67850000
14/Dec/2010
58.76306
--
67850000
13/Dec/2010
58.715995
--
67850000
10/Dec/2010
58.718393
--
67850000
09/Dec/2010
58.299644
--
67850000
08/Dec/2010
57.926841
--
67800000
07/Dec/2010
57.601684
--
67800000
06/Dec/2010
57.476548
--
67800000
03/Dec/2010
57.571353
--
67800000
02/Dec/2010
57.422252
--
67800000
01/Dec/2010
56.589038
--
67850000
30/Nov/2010
55.388974
--
67850000
29/Nov/2010
55.699507
--
67850000
26/Nov/2010
55.695347
--
67850000
24/Nov/2010
56.136772
--
67850000
23/Nov/2010
55.418414
--
69000000
22/Nov/2010
56.201753
--
69000000
19/Nov/2010
56.469504
--
69000000
18/Nov/2010
56.378571
--
69200000
17/Nov/2010
55.625672
--
69250000
16/Nov/2010
55.701546
--
69250000
15/Nov/2010
56.548937
--
69250000
12/Nov/2010
56.542464
--
68400000
11/Nov/2010
57.098711
--
68400000
10/Nov/2010
57.29858
--
68550000
09/Nov/2010
57.023951
--
68550000
08/Nov/2010
57.592226
--
68450000
05/Nov/2010
57.785164
--
68450000
04/Nov/2010
57.404055
--
68450000
03/Nov/2010
56.209627
--
68450000
02/Nov/2010
55.905948
--
68600000
01/Nov/2010
55.605863
--
68600000
29/Oct/2010
55.653302
--
68350000
28/Oct/2010
55.750601
--
68350000
27/Oct/2010
55.648552
--
68350000
26/Oct/2010
55.844436
--
68350000
25/Oct/2010
55.871311
--
68350000
22/Oct/2010
55.813215
--
68250000
21/Oct/2010
55.773459
--
68250000
20/Oct/2010
55.706624
--
68250000
19/Oct/2010
55.071325
--
68250000
18/Oct/2010
55.879945
--
68250000
15/Oct/2010
55.36627
--
68250000
14/Oct/2010
55.668118
--
68250000
13/Oct/2010
56.027371
--
68250000
12/Oct/2010
55.784581
--
68250000
11/Oct/2010
55.571487
--
68250000
08/Oct/2010
55.563536
--
68250000
07/Oct/2010
55.30956
--
68250000
06/Oct/2010
55.386354
--
68800000
05/Oct/2010
55.319052
--
69150000
04/Oct/2010
54.198218
--
68550000
01/Oct/2010
54.574642
--
68550000
30/Sept/2010
54.258605
--
69500000
29/Sept/2010
54.374219
--
69150000
28/Sept/2010
54.572665
--
69150000
27/Sept/2010
54.256302
--
69150000
24/Sept/2010
54.623217
0.360753
69150000
23/Sept/2010
53.821459
--
69300000
22/Sept/2010
54.424465
--
69250000
21/Sept/2010
54.75413
--
68900000
20/Sept/2010
54.946957
--
69100000
17/Sept/2010
54.079228
--
69100000
16/Sept/2010
54.151292
--
69150000
15/Sept/2010
54.242368
--
69250000
14/Sept/2010
54.081038
--
69250000
13/Sept/2010
54.219422
--
69250000
10/Sept/2010
53.607124
--
69500000
09/Sept/2010
53.391982
--
69500000
08/Sept/2010
53.018471
--
69500000
07/Sept/2010
52.672808
--
69500000
03/Sept/2010
53.412049
--
69500000
02/Sept/2010
52.74033
--
69500000
01/Sept/2010
52.262347
--
69900000
31/Aug/2010
50.712255
--
70150000
30/Aug/2010
50.592631
--
70150000
27/Aug/2010
51.403564
--
70150000
26/Aug/2010
50.532368
--
70150000
25/Aug/2010
50.894186
--
70150000
24/Aug/2010
50.745527
--
70150000
23/Aug/2010
51.418783
--
70150000
20/Aug/2010
51.565721
--
70150000
19/Aug/2010
51.786815
--
70150000
18/Aug/2010
52.770144
--
69950000
17/Aug/2010
52.661374
--
69950000
16/Aug/2010
52.08992
--
69950000
13/Aug/2010
52.119537
--
70050000
12/Aug/2010
52.292503
--
70050000
11/Aug/2010
52.449946
--
70050000
10/Aug/2010
54.007454
--
70050000
09/Aug/2010
54.332067
--
70050000
06/Aug/2010
54.05883
--
70050000
05/Aug/2010
54.273799
--
70050000
04/Aug/2010
54.333756
--
70050000
03/Aug/2010
54.076409
--
69950000
02/Aug/2010
54.368424
--
69850000
30/Jul/2010
53.196736
--
70000000
29/Jul/2010
53.181715
--
70000000
28/Jul/2010
53.368734
--
70600000
27/Jul/2010
53.747733
--
70950000
26/Jul/2010
53.712871
--
71150000
23/Jul/2010
52.988195
--
71150000
22/Jul/2010
52.538189
--
71150000
21/Jul/2010
51.365615
--
71150000
20/Jul/2010
52.046891
--
71150000
19/Jul/2010
51.525796
--
71150000
16/Jul/2010
51.247295
--
71150000
15/Jul/2010
52.850965
--
71850000
14/Jul/2010
52.782758
--
71850000
13/Jul/2010
52.911292
--
72150000
12/Jul/2010
51.997636
--
72150000
09/Jul/2010
51.966733
--
72150000
08/Jul/2010
51.53356
--
72150000
07/Jul/2010
51.049252
--
72300000
06/Jul/2010
49.471948
--
72500000
02/Jul/2010
49.197756
--
72800000
01/Jul/2010
49.48019
--
72800000
30/Jun/2010
49.690628
--
72800000
29/Jun/2010
50.195898
--
72750000
28/Jun/2010
51.743288
--
72750000
25/Jun/2010
51.827916
--
72750000
24/Jun/2010
51.585179
--
72750000
23/Jun/2010
52.503383
0.270655
72750000
22/Jun/2010
52.940286
--
72700000
21/Jun/2010
53.851799
--
72700000
18/Jun/2010
54.038357
--
72700000
17/Jun/2010
53.955023
--
72700000
16/Jun/2010
53.86476
--
72700000
15/Jun/2010
53.964832
--
72650000
14/Jun/2010
52.761873
--
72650000
11/Jun/2010
52.884823
--
72650000
10/Jun/2010
52.73794
--
72350000
09/Jun/2010
51.237724
--
72350000
08/Jun/2010
51.510769
--
72350000
07/Jun/2010
50.859853
--
72350000
04/Jun/2010
51.587319
--
72350000
03/Jun/2010
53.450232
--
72350000
02/Jun/2010
53.362898
--
72400000
01/Jun/2010
52.027214
--
72400000
28/May/2010
52.979891
--
72400000
27/May/2010
53.679454
--
72350000
26/May/2010
51.939484
--
72250000
25/May/2010
52.124794
--
72250000
24/May/2010
52.077963
--
72300000
21/May/2010
52.908107
--
72350000
20/May/2010
52.016831
--
72350000
19/May/2010
54.197951
--
72250000
18/May/2010
54.374755
--
72150000
17/May/2010
55.240081
--
72050000
14/May/2010
55.151813
--
72050000
13/May/2010
56.201423
--
72050000
12/May/2010
56.891186
--
72100000
11/May/2010
56.242324
--
71650000
10/May/2010
56.345381
--
71650000
07/May/2010
54.036221
--
72050000
06/May/2010
54.738758
--
72100000
05/May/2010
56.687539
--
72150000
04/May/2010
57.017306
--
72150000
03/May/2010
58.339126
--
72100000
30/Apr/2010
57.530152
--
72100000
29/Apr/2010
58.483761
--
72100000
28/Apr/2010
57.619239
--
72100000
27/Apr/2010
57.101883
--
71800000
26/Apr/2010
58.562916
--
71550000
23/Apr/2010
58.958524
--
71450000
22/Apr/2010
58.536335
--
71450000
21/Apr/2010
58.404203
--
71450000
20/Apr/2010
58.548104
--
71450000
19/Apr/2010
58.028357
--
71450000
16/Apr/2010
57.690831
--
71450000
15/Apr/2010
58.778699
--
71450000
14/Apr/2010
58.765378
--
71450000
13/Apr/2010
58.001899
--
71150000
12/Apr/2010
57.997878
--
71150000
09/Apr/2010
57.849696
--
71150000
08/Apr/2010
57.493468
--
71150000
07/Apr/2010
57.243354
--
70550000
06/Apr/2010
57.556125
--
70700000
05/Apr/2010
57.374863
--
70700000
01/Apr/2010
56.946361
--
70700000
31/Mar/2010
56.477012
--
70700000
30/Mar/2010
56.642521
--
70700000
29/Mar/2010
56.735169
--
70700000
26/Mar/2010
56.438275
--
70700000
25/Mar/2010
56.362232
0.252149
70700000
24/Mar/2010
56.702846
--
70800000
23/Mar/2010
56.95245
--
70800000
22/Mar/2010
56.473521
--
70450000
19/Mar/2010
56.193973
--
70450000
18/Mar/2010
56.48583
--
70450000
17/Mar/2010
56.519627
--
70450000
16/Mar/2010
56.137444
--
70450000
15/Mar/2010
55.60973
--
70450000
12/Mar/2010
55.502145
--
70450000
11/Mar/2010
55.574462
--
70400000
10/Mar/2010
55.308972
--
70400000
09/Mar/2010
55.021062
--
70350000
08/Mar/2010
54.94309
--
70350000
05/Mar/2010
54.928515
--
70300000
04/Mar/2010
54.145189
--
70300000
03/Mar/2010
53.918817
--
70300000
02/Mar/2010
53.917636
--
70300000
01/Mar/2010
53.781903
--
70300000
26/Feb/2010
53.347948
--
70300000
25/Feb/2010
53.270864
--
70300000
24/Feb/2010
53.392674
--
70300000
23/Feb/2010
52.799206
--
70300000
22/Feb/2010
53.454194
--
70300000
19/Feb/2010
53.354078
--
70450000
18/Feb/2010
53.15761
--
70500000
17/Feb/2010
52.856795
--
70500000
16/Feb/2010
52.650712
--
70500000
12/Feb/2010
51.641087
--
70500000
11/Feb/2010
51.81553
--
70500000
10/Feb/2010
51.430448
--
70500000
09/Feb/2010
51.467253
--
70000000
08/Feb/2010
50.872401
--
70000000
05/Feb/2010
51.367524
--
70000000
04/Feb/2010
51.287334
--
70000000
03/Feb/2010
52.957247
--
70000000
02/Feb/2010
53.386697
--
69950000
01/Feb/2010
52.636281
--
69950000
29/Jan/2010
51.925771
--
69950000
28/Jan/2010
52.305796
--
69850000
27/Jan/2010
52.73145
--
69850000
26/Jan/2010
52.429621
--
69800000
25/Jan/2010
52.732707
--
69800000
22/Jan/2010
52.486651
--
69800000
21/Jan/2010
53.556203
--
69800000
20/Jan/2010
54.706621
--
69800000
19/Jan/2010
55.117023
--
69800000
15/Jan/2010
54.445924
--
69800000
14/Jan/2010
55.075881
--
69850000
13/Jan/2010
54.973596
--
69850000
12/Jan/2010
54.51629
--
70250000
11/Jan/2010
55.033728
--
70250000
08/Jan/2010
54.837336
--
70250000
07/Jan/2010
54.775905
--
70250000
06/Jan/2010
54.317146
--
70250000
05/Jan/2010
54.185895
--
70500000
04/Jan/2010
53.90776
--
70500000
31/Dec/2009
52.999276
--
70300000
30/Dec/2009
53.493785
--
70300000
29/Dec/2009
53.49188
--
70300000
28/Dec/2009
53.540516
--
70300000
24/Dec/2009
53.543623
0.361448
70300000
23/Dec/2009
53.621811
--
70500000
22/Dec/2009
53.647524
--
70500000
21/Dec/2009
53.556915
--
70500000
18/Dec/2009
52.96298
--
70400000
17/Dec/2009
52.716385
--
70400000
16/Dec/2009
53.368672
--
70000000
15/Dec/2009
53.302919
--
69900000
14/Dec/2009
53.690427
--
69900000
11/Dec/2009
53.23673
--
69800000
10/Dec/2009
52.901345
--
69800000
09/Dec/2009
52.665323
--
69300000
08/Dec/2009
52.47818
--
69050000
07/Dec/2009
53.034705
--
69050000
04/Dec/2009
53.151783
--
69050000
03/Dec/2009
52.719492
--
69050000
02/Dec/2009
53.167587
--
69050000
01/Dec/2009
53.0574
--
68850000
30/Nov/2009
52.440371
--
68850000
27/Nov/2009
52.138395
--
68850000
25/Nov/2009
53.069391
--
68850000
24/Nov/2009
52.835378
--
68850000
23/Nov/2009
52.912613
--
68850000
20/Nov/2009
52.216666
--
68850000
19/Nov/2009
52.298675
--
68500000
18/Nov/2009
53.050873
--
68500000
17/Nov/2009
52.94863
--
68500000
16/Nov/2009
52.919133
--
68500000
13/Nov/2009
52.143998
--
68500000
12/Nov/2009
51.927383
--
68500000
11/Nov/2009
52.494732
--
68500000
10/Nov/2009
52.200375
--
68500000
09/Nov/2009
52.201748
--
68550000
06/Nov/2009
50.887503
--
68550000
05/Nov/2009
50.72666
--
68550000
04/Nov/2009
49.771115
--
68550000
03/Nov/2009
49.809461
--
68550000
02/Nov/2009
49.685616
--
68600000
30/Oct/2009
49.363516
--
68650000
29/Oct/2009
50.913084
--
68650000
28/Oct/2009
49.659475
--
68650000
27/Oct/2009
50.642905
--
68650000
26/Oct/2009
50.870265
--
68500000
23/Oct/2009
51.687045
--
68500000
22/Oct/2009
52.504428
--
68500000
21/Oct/2009
51.837429
--
68500000
20/Oct/2009
52.518216
--
68450000
19/Oct/2009
52.877163
--
68450000
16/Oct/2009
52.439229
--
68450000
15/Oct/2009
53.080932
--
68450000
14/Oct/2009
52.969961
--
68450000
13/Oct/2009
51.903792
--
68400000
12/Oct/2009
52.126589
--
68400000
09/Oct/2009
51.857111
--
68400000
08/Oct/2009
51.588571
--
68400000
07/Oct/2009
51.257327
--
68400000
06/Oct/2009
51.148445
--
68400000
05/Oct/2009
50.490949
--
68400000
02/Oct/2009
49.542822
--
68400000
01/Oct/2009
49.82624
--
68400000
30/Sept/2009
51.222388
--
68400000
29/Sept/2009
51.500103
--
68500000
28/Sept/2009
51.556773
--
68450000
25/Sept/2009
50.538687
--
68400000
24/Sept/2009
50.880239
--
68400000
23/Sept/2009
51.496831
0.301561
68400000
22/Sept/2009
52.33022
--
68700000
21/Sept/2009
51.884556
--
68750000
18/Sept/2009
52.093754
--
68750000
17/Sept/2009
51.958802
--
68750000
16/Sept/2009
52.223728
--
68750000
15/Sept/2009
51.336133
--
68750000
14/Sept/2009
51.146771
--
68700000
11/Sept/2009
50.660219
--
67900000
10/Sept/2009
50.790779
--
67900000
09/Sept/2009
50.31393
--
67850000
08/Sept/2009
49.833033
--
67700000
04/Sept/2009
49.479308
--
67700000
03/Sept/2009
48.864382
--
67700000
02/Sept/2009
48.315157
--
67700000
01/Sept/2009
48.568962
--
67750000
31/Aug/2009
49.951501
--
67750000
28/Aug/2009
50.323248
--
67750000
27/Aug/2009
50.406555
--
67750000
26/Aug/2009
50.186111
--
67750000
25/Aug/2009
50.217629
--
67750000
24/Aug/2009
49.969567
--
67750000
21/Aug/2009
50.117422
--
67650000
20/Aug/2009
49.105061
--
67650000
19/Aug/2009
48.500503
--
67650000
18/Aug/2009
48.245885
--
66200000
17/Aug/2009
47.695038
--
66200000
14/Aug/2009
48.962529
--
66150000
13/Aug/2009
49.338271
--
66150000
12/Aug/2009
48.893993
--
66100000
11/Aug/2009
48.327782
--
66100000
10/Aug/2009
49.123716
--
65500000
07/Aug/2009
49.319357
--
65500000
06/Aug/2009
48.404787
--
65500000
05/Aug/2009
48.625193
--
65800000
04/Aug/2009
48.449664
--
65950000
03/Aug/2009
48.19002
--
65950000
31/Jul/2009
47.380456
--
65950000
30/Jul/2009
47.276631
--
65850000
29/Jul/2009
46.531346
--
65850000
28/Jul/2009
46.666504
--
65850000
27/Jul/2009
46.810463
--
65850000
24/Jul/2009
46.504004
--
65700000
23/Jul/2009
46.306426
--
65600000
22/Jul/2009
45.179016
--
65600000
21/Jul/2009
45.151576
--
65550000
20/Jul/2009
45.066503
--
65550000
17/Jul/2009
44.533825
--
65550000
16/Jul/2009
44.692138
--
65550000
15/Jul/2009
44.424742
--
65550000
14/Jul/2009
43.131998
--
65650000
13/Jul/2009
42.913992
--
65650000
10/Jul/2009
41.638291
--
65650000
09/Jul/2009
41.856039
--
65650000
08/Jul/2009
41.696018
--
65750000
07/Jul/2009
41.927341
--
65650000
06/Jul/2009
42.714073
--
65650000
02/Jul/2009
42.504089
--
65650000
01/Jul/2009
43.898314
--
66200000
30/Jun/2009
43.711571
--
66200000
29/Jun/2009
44.087844
--
66150000
26/Jun/2009
43.644337
--
66150000
25/Jun/2009
43.671436
--
66150000
24/Jun/2009
42.754662
--
66150000
23/Jun/2009
42.461865
0.292336
66150000
22/Jun/2009
42.577569
--
66150000
19/Jun/2009
43.943902
--
66150000
18/Jun/2009
43.772476
--
66150000
17/Jun/2009
43.204558
--
66150000
16/Jun/2009
43.40448
--
66100000
15/Jun/2009
44.01683
--
66200000
12/Jun/2009
45.215714
--
66200000
11/Jun/2009
45.034571
--
66200000
10/Jun/2009
44.65029
--
65100000
09/Jun/2009
44.881141
--
65100000
08/Jun/2009
44.798073
--
65100000
05/Jun/2009
44.770998
--
65050000
04/Jun/2009
45.006128
--
65050000
03/Jun/2009
44.404382
--
65000000
02/Jun/2009
45.114754
--
65000000
01/Jun/2009
45.120888
--
64950000
29/May/2009
44.214619
--
64950000
28/May/2009
43.560328
--
64950000
27/May/2009
42.842313
--
64950000
26/May/2009
43.842704
--
64900000
22/May/2009
42.703251
--
64900000
21/May/2009
42.817565
--
64900000
20/May/2009
43.438894
--
64850000
19/May/2009
43.731277
--
64850000
18/May/2009
43.887629
--
64800000
15/May/2009
42.500782
--
64800000
14/May/2009
43.140468
--
64750000
13/May/2009
42.547554
--
64750000
12/May/2009
43.875394
--
64700000
11/May/2009
44.065131
--
64650000
08/May/2009
45.368577
--
64550000
07/May/2009
43.982804
--
64400000
06/May/2009
44.566503
--
64200000
05/May/2009
43.422867
--
64050000
04/May/2009
43.605128
--
63950000
01/May/2009
41.723901
--
64200000
30/Apr/2009
41.571897
--
64200000
29/Apr/2009
41.53639
--
64350000
28/Apr/2009
40.59751
--
66000000
27/Apr/2009
40.814331
--
66000000
24/Apr/2009
41.316746
--
66000000
23/Apr/2009
40.748342
--
65900000
22/Apr/2009
40.264946
--
65900000
21/Apr/2009
40.651171
--
65900000
20/Apr/2009
39.629386
--
65800000
17/Apr/2009
41.84778
--
65650000
16/Apr/2009
41.533951
--
65600000
15/Apr/2009
40.892164
--
65450000
14/Apr/2009
40.029349
--
65500000
13/Apr/2009
41.188896
--
65500000
09/Apr/2009
40.819548
--
65450000
08/Apr/2009
38.846709
--
65450000
07/Apr/2009
38.419523
--
65450000
06/Apr/2009
39.391672
--
65400000
03/Apr/2009
39.762466
--
65400000
02/Apr/2009
39.268547
--
65400000
01/Apr/2009
38.165846
--
65400000
31/Mar/2009
37.450238
--
65400000
30/Mar/2009
36.780178
--
65400000
27/Mar/2009
38.452335
--
65400000
26/Mar/2009
39.249308
--
65400000
25/Mar/2009
38.418596
0.399531
65250000
24/Mar/2009
38.31476
--
65450000
23/Mar/2009
39.225029
--
65550000
20/Mar/2009
36.375173
--
65150000
19/Mar/2009
37.233165
--
65150000
18/Mar/2009
38.106982
--
66050000
17/Mar/2009
36.907529
--
66050000
16/Mar/2009
35.696224
--
66000000
13/Mar/2009
35.742705
--
66000000
12/Mar/2009
35.323286
--
66000000
11/Mar/2009
33.561865
--
65950000
10/Mar/2009
33.5435
--
66300000
09/Mar/2009
31.271401
--
66450000
06/Mar/2009
31.451529
--
66550000
05/Mar/2009
31.402758
--
66550000
04/Mar/2009
32.904514
--
66700000
03/Mar/2009
32.291052
--
66700000
02/Mar/2009
32.739046
--
66700000
27/Feb/2009
34.446878
--
66700000
26/Feb/2009
35.480584
--
66700000
25/Feb/2009
35.916203
--
66700000
24/Feb/2009
36.238541
--
66850000
23/Feb/2009
34.650728
--
67150000
20/Feb/2009
35.786878
--
67250000
19/Feb/2009
36.313807
--
67250000
18/Feb/2009
36.896394
--
67400000
17/Feb/2009
37.045305
--
67500000
13/Feb/2009
38.997997
--
68750000
12/Feb/2009
39.604371
--
68750000
11/Feb/2009
39.728788
--
68500000
10/Feb/2009
39.145427
--
68500000
09/Feb/2009
41.507208
--
68550000
06/Feb/2009
41.302275
--
68550000
05/Feb/2009
39.980173
--
68550000
04/Feb/2009
39.558382
--
68550000
03/Feb/2009
40.005013
--
68550000
02/Feb/2009
39.564942
--
68450000
30/Jan/2009
39.607473
--
68350000
29/Jan/2009
40.67694
--
68350000
28/Jan/2009
42.348219
--
68300000
27/Jan/2009
40.716137
--
68450000
26/Jan/2009
40.201967
--
68450000
23/Jan/2009
40.152004
--
68550000
22/Jan/2009
39.94119
--
68650000
21/Jan/2009
40.592511
--
68750000
20/Jan/2009
38.735086
--
68850000
16/Jan/2009
41.277161
--
69250000
15/Jan/2009
41.114264
--
69300000
14/Jan/2009
41.407848
--
69300000
13/Jan/2009
42.869075
--
69300000
12/Jan/2009
42.92374
--
69650000
09/Jan/2009
44.058972
--
69650000
08/Jan/2009
44.99205
--
69550000
07/Jan/2009
44.88577
--
69450000
06/Jan/2009
46.302483
--
69050000
05/Jan/2009
45.88831
--
69050000
02/Jan/2009
46.358843
--
69050000
31/Dec/2008
45.06198
--
68100000
30/Dec/2008
44.32055
--
68050000
29/Dec/2008
43.144333
--
68050000
26/Dec/2008
43.399522
--
68050000
24/Dec/2008
43.210913
0.468477
67950000
23/Dec/2008
43.321675
--
67900000
22/Dec/2008
43.847908
--
68100000
19/Dec/2008
44.696602
--
68100000
18/Dec/2008
44.525786
--
68100000
17/Dec/2008
45.5071
--
66350000
16/Dec/2008
45.896855
--
66350000
15/Dec/2008
43.365266
--
66350000
12/Dec/2008
44.16832
--
65850000
11/Dec/2008
43.734017
--
65700000
10/Dec/2008
45.389183
--
65500000
09/Dec/2008
45.079762
--
65450000
08/Dec/2008
46.519327
--
65450000
05/Dec/2008
44.729373
--
65350000
04/Dec/2008
42.975976
--
65350000
03/Dec/2008
44.115677
--
65250000
02/Dec/2008
42.735799
--
65150000
01/Dec/2008
40.742539
--
64450000
28/Nov/2008
45.132677
--
63950000
26/Nov/2008
44.330256
--
63350000
25/Nov/2008
42.832304
--
63350000
24/Nov/2008
42.221561
--
60950000
21/Nov/2008
39.14782
--
61000000
20/Nov/2008
37.103253
--
61000000
19/Nov/2008
39.944462
--
61000000
18/Nov/2008
42.934565
--
61000000
17/Nov/2008
42.773923
--
60400000
14/Nov/2008
44.081294
--
59400000
13/Nov/2008
45.993858
--
59300000
12/Nov/2008
43.175186
--
59000000
11/Nov/2008
45.606676
--
59950000
10/Nov/2008
46.5891
--
59950000
07/Nov/2008
47.420282
--
60850000
06/Nov/2008
46.154602
--
60850000
05/Nov/2008
48.721463
--
60850000
04/Nov/2008
51.74886
--
61050000
03/Nov/2008
49.619391
--
61050000
31/Oct/2008
49.579532
--
60900000
30/Oct/2008
48.543519
--
60900000
29/Oct/2008
47.342169
--
60200000
28/Oct/2008
48.324631
--
59700000
27/Oct/2008
43.497095
--
59700000
24/Oct/2008
44.72766
--
59200000
23/Oct/2008
46.439372
--
59950000
22/Oct/2008
45.997133
--
59850000
21/Oct/2008
48.928472
--
59950000
20/Oct/2008
50.215229
--
59750000
17/Oct/2008
48.131742
--
59750000
16/Oct/2008
48.551622
--
59750000
15/Oct/2008
46.966151
--
59750000
14/Oct/2008
51.293578
--
59300000
13/Oct/2008
50.746003
--
58400000
10/Oct/2008
46.06869
--
58800000
09/Oct/2008
45.763616
--
58500000
08/Oct/2008
49.815458
--
58000000
07/Oct/2008
50.710891
--
57400000
06/Oct/2008
54.368671
--
57800000
03/Oct/2008
56.577711
--
57350000
02/Oct/2008
57.583134
--
57750000
01/Oct/2008
59.986614
--
57700000
30/Sept/2008
59.77645
--
57900000
29/Sept/2008
56.336394
--
58450000
26/Sept/2008
62.147105
--
58100000
25/Sept/2008
61.648763
0.485779
57800000
24/Sept/2008
60.770288
--
57050000
23/Sept/2008
61.094265
--
56900000
22/Sept/2008
62.155714
--
56800000
19/Sept/2008
65.28504
--
56700000
18/Sept/2008
62.013551
--
56700000
17/Sept/2008
58.680922
--
56600000
16/Sept/2008
62.122981
--
56600000
15/Sept/2008
60.773702
--
56350000
12/Sept/2008
64.301238
--
56350000
11/Sept/2008
64.386297
--
56350000
10/Sept/2008
63.518598
--
56350000
09/Sept/2008
63.484215
--
56250000
08/Sept/2008
65.875995
--
56250000
05/Sept/2008
63.903375
--
56250000
04/Sept/2008
63.316926
--
56250000
03/Sept/2008
65.427805
--
55950000
02/Sept/2008
65.371767
--
55950000
29/Aug/2008
65.118502
--
55750000
28/Aug/2008
65.859035
--
55750000
27/Aug/2008
64.421813
--
55750000
26/Aug/2008
63.870681
--
55650000
25/Aug/2008
63.648546
--
55650000
22/Aug/2008
65.041001
--
55650000
21/Aug/2008
64.00901
--
55650000
20/Aug/2008
63.991493
--
55650000
19/Aug/2008
63.623843
--
55550000
18/Aug/2008
64.654821
--
55550000
15/Aug/2008
65.819474
--
55550000
14/Aug/2008
65.288049
--
55550000
13/Aug/2008
64.701313
--
55500000
12/Aug/2008
65.319778
--
55500000
11/Aug/2008
66.653189
--
55500000
08/Aug/2008
65.937961
--
55450000
07/Aug/2008
64.061569
--
55450000
06/Aug/2008
65.561996
--
55450000
05/Aug/2008
65.715082
--
55400000
04/Aug/2008
63.664105
--
55300000
01/Aug/2008
64.023063
--
55300000
31/Jul/2008
64.263223
--
55250000
30/Jul/2008
64.983911
--
55200000
29/Jul/2008
63.949512
--
55000000
28/Jul/2008
61.93226
--
55000000
25/Jul/2008
63.421827
--
55650000
24/Jul/2008
63.4793
--
55900000
23/Jul/2008
65.508624
--
55850000
22/Jul/2008
64.861096
--
55600000
21/Jul/2008
63.332916
--
55600000
18/Jul/2008
63.607689
--
55550000
17/Jul/2008
63.371376
--
55100000
16/Jul/2008
62.086613
--
55100000
15/Jul/2008
59.687476
--
55300000
14/Jul/2008
60.416682
--
55900000
11/Jul/2008
61.432258
--
55150000
10/Jul/2008
62.252554
--
55150000
09/Jul/2008
62.006573
--
55150000
08/Jul/2008
63.584472
--
55200000
07/Jul/2008
61.918175
--
55150000
03/Jul/2008
62.616446
--
55750000
02/Jul/2008
62.570263
--
55650000
01/Jul/2008
63.614089
--
55150000
30/Jun/2008
63.409611
--
54700000
27/Jun/2008
63.348295
--
54700000
26/Jun/2008
63.75875
--
54650000
25/Jun/2008
65.950626
--
54450000
24/Jun/2008
65.50873
0.453033
54450000
23/Jun/2008
65.802295
--
54450000
20/Jun/2008
66.239809
--
54550000
19/Jun/2008
67.58153
--
54550000
18/Jun/2008
67.189114
--
54550000
17/Jun/2008
67.972404
--
54550000
16/Jun/2008
68.788413
--
54450000
13/Jun/2008
68.791974
--
54400000
12/Jun/2008
67.810315
--
54400000
11/Jun/2008
67.442535
--
54400000
10/Jun/2008
68.917423
--
54200000
09/Jun/2008
68.930624
--
54200000
06/Jun/2008
69.244137
--
54200000
05/Jun/2008
71.704576
--
54000000
04/Jun/2008
70.543983
--
53850000
03/Jun/2008
70.626484
--
53950000
02/Jun/2008
71.029808
--
53950000
30/May/2008
71.897788
--
53950000
29/May/2008
71.970652
--
53950000
28/May/2008
71.335165
--
53850000
27/May/2008
71.152885
--
53900000
23/May/2008
70.646436
--
54800000
22/May/2008
71.772012
--
54700000
21/May/2008
71.458692
--
54600000
20/May/2008
72.643473
--
54550000
19/May/2008
73.634634
--
54550000
16/May/2008
73.543821
--
54550000
15/May/2008
73.743895
--
54550000
14/May/2008
73.053364
--
54550000
13/May/2008
72.485985
--
54550000
12/May/2008
72.735097
--
54550000
09/May/2008
71.791586
--
54600000
08/May/2008
72.284913
--
54600000
07/May/2008
72.232531
--
54600000
06/May/2008
73.689571
--
54600000
05/May/2008
73.265663
--
54300000
02/May/2008
73.801387
--
54300000
01/May/2008
73.540134
--
54300000
30/Apr/2008
71.814548
--
54250000
29/Apr/2008
72.177079
--
53950000
28/Apr/2008
72.4316
--
53950000
25/Apr/2008
72.53021
--
53950000
24/Apr/2008
71.85166
--
53950000
23/Apr/2008
70.793744
--
54150000
22/Apr/2008
70.705072
--
54150000
21/Apr/2008
71.335332
--
54150000
18/Apr/2008
71.798167
--
54200000
17/Apr/2008
70.748853
--
54500000
16/Apr/2008
70.591097
--
54500000
15/Apr/2008
68.967148
--
54500000
14/Apr/2008
68.614838
--
54500000
11/Apr/2008
69.190605
--
54450000
10/Apr/2008
70.793825
--
54450000
09/Apr/2008
70.670361
--
54550000
08/Apr/2008
71.436947
--
54550000
07/Apr/2008
72.012881
--
54550000
04/Apr/2008
71.793446
--
54550000
03/Apr/2008
72.078514
--
54550000
02/Apr/2008
71.883906
--
54550000
01/Apr/2008
72.109219
--
54250000
31/Mar/2008
69.248688
--
54250000
28/Mar/2008
68.841487
--
54250000
27/Mar/2008
69.496595
--
54150000
26/Mar/2008
70.224478
--
54150000
25/Mar/2008
71.335252
0.517241
54150000
24/Mar/2008
71.774789
--
53150000
20/Mar/2008
70.906512
--
53150000
19/Mar/2008
68.728161
--
54750000
18/Mar/2008
70.134633
--
54750000
17/Mar/2008
66.984959
--
54650000
14/Mar/2008
67.383102
--
54550000
13/Mar/2008
69.026802
--
54550000
12/Mar/2008
68.84345
--
54450000
11/Mar/2008
69.578814
--
54450000
10/Mar/2008
66.809291
--
54700000
07/Mar/2008
67.951541
--
54700000
06/Mar/2008
68.367316
--
54700000
05/Mar/2008
70.036999
--
55100000
04/Mar/2008
69.813345
--
55250000
03/Mar/2008
70.026216
--
55400000
29/Feb/2008
70.086554
--
55400000
28/Feb/2008
72.173344
--
55600000
27/Feb/2008
73.225141
--
55000000
26/Feb/2008
73.270985
--
54750000
25/Feb/2008
72.896976
--
56200000
22/Feb/2008
71.931163
--
56300000
21/Feb/2008
71.222462
--
56150000
20/Feb/2008
72.0926
--
56150000
19/Feb/2008
71.620306
--
56350000
15/Feb/2008
71.963546
--
56250000
14/Feb/2008
71.725402
--
56400000
13/Feb/2008
72.798062
--
56400000
12/Feb/2008
71.894908
--
56600000
11/Feb/2008
71.16477
--
56500000
08/Feb/2008
71.066428
--
56400000
07/Feb/2008
71.81233
--
56300000
06/Feb/2008
71.267275
--
56000000
05/Feb/2008
71.596848
--
56050000
04/Feb/2008
74.163511
--
56050000
01/Feb/2008
75.099328
--
55950000
31/Jan/2008
73.941285
--
55950000
30/Jan/2008
72.569818
--
55850000
29/Jan/2008
72.898117
--
55850000
28/Jan/2008
72.175809
--
55850000
25/Jan/2008
70.584666
--
55750000
24/Jan/2008
71.746365
--
56250000
23/Jan/2008
71.403065
--
56250000
22/Jan/2008
69.069123
--
56400000
18/Jan/2008
69.308598
--
57500000
17/Jan/2008
70.056105
--
57650000
16/Jan/2008
72.405797
--
57650000
15/Jan/2008
72.271035
--
57650000
14/Jan/2008
74.120258
--
57650000
11/Jan/2008
73.442064
--
57650000
10/Jan/2008
74.24412
--
57650000
09/Jan/2008
73.386761
--
57650000
08/Jan/2008
72.515847
--
57550000
07/Jan/2008
74.046732
--
58250000
04/Jan/2008
73.579567
--
58250000
03/Jan/2008
75.212589
--
58250000
02/Jan/2008
75.335231
--
58350000
31/Dec/2007
76.628986
--
58150000
28/Dec/2007
77.006089
--
58150000
27/Dec/2007
77.002802
0.464341
58050000
26/Dec/2007
78.633836
--
57900000
24/Dec/2007
78.730082
--
57900000
21/Dec/2007
78.01953
--
66300000
20/Dec/2007
76.651005
--
57900000
19/Dec/2007
76.42954
--
57900000
18/Dec/2007
76.558468
--
57000000
17/Dec/2007
76.161689
--
55500000
14/Dec/2007
77.33
--
55500000
13/Dec/2007
78.47
--
55200000
12/Dec/2007
78.34
--
55200000
11/Dec/2007
78.03
--
55100000
10/Dec/2007
80.33
--
55000000
07/Dec/2007
79.62
--
55000000
06/Dec/2007
79.71
--
55000000
05/Dec/2007
78.47
--
55000000
04/Dec/2007
77.27
--
55000000
03/Dec/2007
77.89
--
54900000
30/Nov/2007
78.33
--
54900000
29/Nov/2007
77.31
--
54900000
28/Nov/2007
77.31
--
54900000
27/Nov/2007
74.9
--
54700000
26/Nov/2007
73.75
--
54700000
23/Nov/2007
75.72
--
54700000
21/Nov/2007
74.34
--
54700000
20/Nov/2007
75.57
--
54150000
19/Nov/2007
75.44
--
54150000
16/Nov/2007
77.05
--
54400000
15/Nov/2007
76.85
--
54400000
14/Nov/2007
78.06
--
54150000
13/Nov/2007
78.64
--
54150000
12/Nov/2007
76.28
--
54150000
09/Nov/2007
77.01
--
54050000
08/Nov/2007
77.87
--
54050000
07/Nov/2007
77.58
--
54050000
06/Nov/2007
80.12
--
54050000
05/Nov/2007
79.22
--
54050000
02/Nov/2007
79.79
--
54050000
01/Nov/2007
79.98
--
54050000
31/Oct/2007
82.33
--
53750000
30/Oct/2007
81.38
--
53650000
29/Oct/2007
81.91
--
53650000
26/Oct/2007
81.72
--
53550000
25/Oct/2007
80.44
--
53550000
24/Oct/2007
80.44
--
53550000
23/Oct/2007
80.75
--
53550000
22/Oct/2007
80.1
--
53550000
19/Oct/2007
79.76
--
53550000
18/Oct/2007
81.89
--
53550000
17/Oct/2007
82.11
--
53550000
16/Oct/2007
81.93
--
53550000
15/Oct/2007
82.65
--
53550000
12/Oct/2007
83.42
--
53550000
11/Oct/2007
83.15
--
53250000
10/Oct/2007
83.49
--
53400000
09/Oct/2007
83.8
--
53400000
08/Oct/2007
83.21
--
54100000
05/Oct/2007
83.58
--
54250000
04/Oct/2007
82.75
--
54250000
03/Oct/2007
82.49
--
54250000
02/Oct/2007
82.81
--
54250000
01/Oct/2007
82.67
--
54050000
28/Sept/2007
81.48
--
53800000
27/Sept/2007
81.83
--
53700000
26/Sept/2007
81.51
0.459322
53600000
25/Sept/2007
81.52
--
53600000
24/Sept/2007
81.61
--
53600000
21/Sept/2007
82.16
--
53600000
20/Sept/2007
81.76
--
53600000
19/Sept/2007
82.47
--
53600000
18/Sept/2007
81.99
--
53600000
17/Sept/2007
79.42
--
53600000
14/Sept/2007
79.83
--
53600000
13/Sept/2007
79.86
--
53600000
12/Sept/2007
79.05
--
53600000
11/Sept/2007
79.09
--
53600000
10/Sept/2007
78.09
--
54350000
07/Sept/2007
78.21
--
54450000
06/Sept/2007
79.57
--
54450000
05/Sept/2007
79.2
--
54650000
04/Sept/2007
80.35
--
55200000
31/Aug/2007
79.49
--
55200000
30/Aug/2007
78.52
--
55500000
29/Aug/2007
79.04
--
55700000
28/Aug/2007
77.24
--
56200000
27/Aug/2007
79.34
--
56200000
24/Aug/2007
80.16
--
56200000
23/Aug/2007
79.31
--
56200000
22/Aug/2007
79.44
--
56200000
21/Aug/2007
78.44
--
56500000
20/Aug/2007
78.28
--
56600000
17/Aug/2007
78.26
--
56600000
16/Aug/2007
76.26
--
56800000
15/Aug/2007
75.58
--
56800000
14/Aug/2007
76.65
--
56750000
13/Aug/2007
78.19
--
56750000
10/Aug/2007
78.04
--
56850000
09/Aug/2007
78.01
--
56900000
08/Aug/2007
80.61
--
56900000
07/Aug/2007
79.58
--
57100000
06/Aug/2007
79.08
--
57700000
03/Aug/2007
77.05
--
57850000
02/Aug/2007
79.36
--
57850000
01/Aug/2007
78.98
--
58550000
31/Jul/2007
78.45
--
58900000
30/Jul/2007
79.37
--
58900000
27/Jul/2007
78.45
--
58900000
26/Jul/2007
79.71
--
58900000
25/Jul/2007
81.7
--
59000000
24/Jul/2007
81.4
--
59000000
23/Jul/2007
83.21
--
59000000
20/Jul/2007
82.82
--
59000000
19/Jul/2007
83.97
--
59000000
18/Jul/2007
83.71
--
59100000
17/Jul/2007
84.06
--
58850000
16/Jul/2007
84.05
--
58850000
13/Jul/2007
84.24
--
58850000
12/Jul/2007
83.93
--
58850000
11/Jul/2007
82.28
--
58850000
10/Jul/2007
81.76
--
58850000
09/Jul/2007
83.1
--
58950000
06/Jul/2007
83.07
--
59150000
05/Jul/2007
82.88
--
59150000
03/Jul/2007
83
--
59250000
02/Jul/2007
82.67
--
59250000
29/Jun/2007
81.65
0.426047
59250000
28/Jun/2007
82.21
--
59250000
27/Jun/2007
82.25
--
59250000
26/Jun/2007
81.47
--
59100000
25/Jun/2007
81.79
--
59100000
22/Jun/2007
82.08
--
59100000
21/Jun/2007
83.18
--
59100000
20/Jun/2007
82.67
--
59100000
19/Jun/2007
83.89
--
58750000
18/Jun/2007
83.63
--
58750000
15/Jun/2007
83.78
--
58750000
14/Jun/2007
83.27
--
58750000
13/Jun/2007
82.93
--
58750000
12/Jun/2007
81.54
--
58750000
11/Jun/2007
82.52
--
58750000
08/Jun/2007
82.37
--
58750000
07/Jun/2007
81.38
--
58750000
06/Jun/2007
82.87
--
58750000
05/Jun/2007
83.57
--
58750000
04/Jun/2007
84.12
--
58750000
01/Jun/2007
84.08
--
58750000
31/May/2007
83.8
--
58750000
30/May/2007
83.86
--
58650000
29/May/2007
83.17
--
58650000
25/May/2007
83.03
--
58650000
24/May/2007
82.59
--
58650000
23/May/2007
83.43
--
58450000
22/May/2007
83.51
--
58450000
21/May/2007
83.54
--
58000000
18/May/2007
83.4
--
57900000
17/May/2007
82.96
--
57600000
16/May/2007
83.02
--
57600000
15/May/2007
82.29
--
57600000
14/May/2007
82.26
--
57600000
11/May/2007
82.37
--
57600000
10/May/2007
81.57
--
57600000
09/May/2007
82.68
--
57600000
08/May/2007
82.28
--
57600000
07/May/2007
82.42
--
57600000
04/May/2007
82.15
--
57600000
03/May/2007
81.91
--
57850000
02/May/2007
81.49
--
57850000
01/May/2007
80.94
--
57850000
30/Apr/2007
80.74
--
57850000
27/Apr/2007
81.33
--
58000000
26/Apr/2007
81.36
--
58100000
25/Apr/2007
81.49
--
58100000
24/Apr/2007
80.63
--
58100000
23/Apr/2007
80.69
--
58200000
20/Apr/2007
80.85
--
58200000
19/Apr/2007
80.16
--
58200000
18/Apr/2007
80.21
--
58200000
17/Apr/2007
79.94
--
58200000
16/Apr/2007
79.92
--
58200000
13/Apr/2007
79.04
--
58100000
12/Apr/2007
78.74
--
58100000
11/Apr/2007
78.37
--
58100000
10/Apr/2007
78.88
--
58100000
09/Apr/2007
78.67
--
58050000
05/Apr/2007
78.58
--
58050000
04/Apr/2007
78.31
--
58050000
03/Apr/2007
78.35
--
58050000
02/Apr/2007
77.63
--
58050000
30/Mar/2007
77.5
--
58050000
29/Mar/2007
77.57
--
58050000
28/Mar/2007
77.2
--
58050000
27/Mar/2007
77.85
--
57950000
26/Mar/2007
78.32
0.41842
57950000
23/Mar/2007
78.7
--
57950000
22/Mar/2007
78.56
--
57950000
21/Mar/2007
78.68
--
57950000
20/Mar/2007
77.28
--
57950000
19/Mar/2007
76.76
--
58150000
16/Mar/2007
75.91
--
58150000
15/Mar/2007
76.22
--
58650000
14/Mar/2007
75.82
--
58650000
13/Mar/2007
75.38
--
58500000
12/Mar/2007
77.04
--
58500000
09/Mar/2007
76.77
--
58900000
08/Mar/2007
76.65
--
58900000
07/Mar/2007
76.01
--
58900000
06/Mar/2007
76.22
--
58900000
05/Mar/2007
74.99
--
58900000
02/Mar/2007
75.85
--
58900000
01/Mar/2007
76.8
--
58900000
28/Feb/2007
76.92
--
58900000
27/Feb/2007
76.44
--
58900000
26/Feb/2007
79.18
--
58900000
23/Feb/2007
79.18
--
58900000
22/Feb/2007
79.52
--
58900000
21/Feb/2007
79.61
--
58900000
20/Feb/2007
79.73
--
58900000
16/Feb/2007
79.49
--
58900000
15/Feb/2007
79.54
--
58900000
14/Feb/2007
79.53
--
58900000
13/Feb/2007
78.91
--
58900000
12/Feb/2007
78.17
--
58900000
09/Feb/2007
78.35
--
58900000
08/Feb/2007
78.92
--
58900000
07/Feb/2007
79.07
--
58900000
06/Feb/2007
78.94
--
58900000
05/Feb/2007
78.82
--
58900000
02/Feb/2007
78.83
--
58800000
01/Feb/2007
78.7
--
58800000
31/Jan/2007
78.26
--
58800000
30/Jan/2007
77.67
--
58800000
29/Jan/2007
77.18
--
58700000
26/Jan/2007
77.28
--
58700000
25/Jan/2007
77.29
--
58700000
24/Jan/2007
78.16
--
58850000
23/Jan/2007
77.49
--
58850000
22/Jan/2007
77.19
--
58850000
19/Jan/2007
77.47
--
58950000
18/Jan/2007
77.28
--
58950000
17/Jan/2007
77.37
--
58950000
16/Jan/2007
77.52
--
58950000
12/Jan/2007
77.32
--
58950000
11/Jan/2007
77.02
--
59200000
10/Jan/2007
76.58
--
59100000
09/Jan/2007
76.4
--
59100000
08/Jan/2007
76.47
--
59100000
05/Jan/2007
76.25
--
59100000
04/Jan/2007
76.86
--
58900000
03/Jan/2007
76.91
--
58900000
29/Dec/2006
76.92
--
58900000
28/Dec/2006
77.27
--
58900000
27/Dec/2006
77.43
--
58900000
26/Dec/2006
76.8
--
58900000
22/Dec/2006
76.41
--
58900000
21/Dec/2006
76.78
0.436113
58900000
20/Dec/2006
77.45
--
58500000
19/Dec/2006
77.42
--
58500000
18/Dec/2006
77.33
--
58500000
15/Dec/2006
77.43
--
64750000
14/Dec/2006
77.3
--
58150000
13/Dec/2006
76.68
--
58150000
12/Dec/2006
76.6
--
58150000
11/Dec/2006
76.65
--
58150000
08/Dec/2006
76.39
--
58150000
07/Dec/2006
76.22
--
58150000
06/Dec/2006
76.46
--
57750000
05/Dec/2006
76.48
--
57750000
04/Dec/2006
76.13
--
57750000
01/Dec/2006
75.31
--
57750000
30/Nov/2006
75.54
--
57750000
29/Nov/2006
75.46
--
57750000
28/Nov/2006
74.69
--
57750000
27/Nov/2006
74.49
--
57750000
24/Nov/2006
75.5
--
57600000
22/Nov/2006
75.7
--
57600000
21/Nov/2006
75.59
--
57600000
20/Nov/2006
75.5
--
57750000
17/Nov/2006
75.47
--
57750000
16/Nov/2006
75.45
--
57750000
15/Nov/2006
75.26
--
57250000
14/Nov/2006
75.18
--
57250000
13/Nov/2006
74.8
--
57600000
10/Nov/2006
74.57
--
57600000
09/Nov/2006
74.4
--
57600000
08/Nov/2006
74.72
--
57600000
07/Nov/2006
74.45
--
57600000
06/Nov/2006
74.29
--
57100000
03/Nov/2006
73.48
--
57100000
02/Nov/2006
73.65
--
57100000
01/Nov/2006
73.69
--
57100000
31/Oct/2006
74.23
--
57100000
30/Oct/2006
74.25
--
57100000
27/Oct/2006
74.24
--
56100000
26/Oct/2006
74.83
--
56100000
25/Oct/2006
74.45
--
55900000
24/Oct/2006
74.23
--
55900000
23/Oct/2006
74.11
--
54350000
20/Oct/2006
73.66
--
53700000
19/Oct/2006
73.68
--
53600000
18/Oct/2006
73.64
--
53600000
17/Oct/2006
73.61
--
53300000
16/Oct/2006
73.88
--
53300000
13/Oct/2006
73.74
--
53300000
12/Oct/2006
73.5
--
53300000
11/Oct/2006
72.79
--
53300000
10/Oct/2006
72.92
--
53300000
09/Oct/2006
72.73
--
53300000
06/Oct/2006
72.61
--
53300000
05/Oct/2006
72.83
--
52100000
04/Oct/2006
72.66
--
52100000
03/Oct/2006
71.91
--
52100000
02/Oct/2006
71.7
--
52100000
29/Sept/2006
71.85
--
52100000
28/Sept/2006
71.97
--
51950000
27/Sept/2006
71.82
0.360415
51950000
26/Sept/2006
72.22
--
51850000
25/Sept/2006
71.67
--
51850000
22/Sept/2006
71
--
51850000
21/Sept/2006
71.08
--
51850000
20/Sept/2006
71.46
--
51850000
19/Sept/2006
71.11
--
51850000
18/Sept/2006
71.21
--
51850000
15/Sept/2006
71.11
--
51700000
14/Sept/2006
71.01
--
51700000
13/Sept/2006
71.11
--
51700000
12/Sept/2006
70.71
--
51700000
11/Sept/2006
70.04
--
51700000
08/Sept/2006
70.13
--
51700000
07/Sept/2006
69.89
--
51700000
06/Sept/2006
70.24
--
51250000
05/Sept/2006
70.89
--
51250000
01/Sept/2006
70.73
--
50650000
31/Aug/2006
70.35
--
50650000
30/Aug/2006
70.3
--
50650000
29/Aug/2006
70.34
--
49750000
28/Aug/2006
70.26
--
49750000
25/Aug/2006
69.93
--
49750000
24/Aug/2006
70.01
--
49750000
23/Aug/2006
69.94
--
49750000
22/Aug/2006
70.23
--
49450000
21/Aug/2006
70.16
--
49450000
18/Aug/2006
70.4
--
49450000
17/Aug/2006
70.21
--
48800000
16/Aug/2006
70.14
--
48800000
15/Aug/2006
69.62
--
48350000
14/Aug/2006
68.63
--
48350000
11/Aug/2006
68.59
--
48250000
10/Aug/2006
68.86
--
48250000
09/Aug/2006
68.56
--
48250000
08/Aug/2006
69.01
--
48250000
07/Aug/2006
69.3
--
48350000
04/Aug/2006
69.55
--
48000000
03/Aug/2006
69.61
--
48000000
02/Aug/2006
69.45
--
48700000
01/Aug/2006
69.02
--
49000000
31/Jul/2006
69.3
--
49000000
28/Jul/2006
69.36
--
48750000
27/Jul/2006
68.5
--
48200000
26/Jul/2006
68.74
--
47900000
25/Jul/2006
68.73
--
47900000
24/Jul/2006
68.25
--
47900000
21/Jul/2006
67.16
--
47900000
20/Jul/2006
67.7
--
47800000
19/Jul/2006
68.29
--
47800000
18/Jul/2006
66.91
--
47800000
17/Jul/2006
66.75
--
47800000
14/Jul/2006
66.89
--
47800000
13/Jul/2006
67.21
--
47800000
12/Jul/2006
68.23
--
47800000
11/Jul/2006
68.94
--
47500000
10/Jul/2006
68.61
--
47500000
07/Jul/2006
68.49
--
47500000
06/Jul/2006
68.9
--
47500000
05/Jul/2006
68.75
--
47400000
03/Jul/2006
69.22
--
47400000
30/Jun/2006
68.62
--
46600000
29/Jun/2006
68.69
--
46600000
28/Jun/2006
67.21
--
46600000
27/Jun/2006
66.79
--
46600000
26/Jun/2006
67.4
--
46600000
23/Jun/2006
66.99
0.327303
46600000
22/Jun/2006
67.38
--
46350000
21/Jun/2006
67.67
--
46350000
20/Jun/2006
67.01
--
46350000
19/Jun/2006
66.97
--
46350000
16/Jun/2006
67.6
--
46150000
15/Jun/2006
67.85
--
46150000
14/Jun/2006
66.28
--
46150000
13/Jun/2006
66.06
--
46150000
12/Jun/2006
66.93
--
46150000
09/Jun/2006
67.8
--
46150000
08/Jun/2006
68.06
--
46150000
07/Jun/2006
68.02
--
46050000
06/Jun/2006
68.44
--
45650000
05/Jun/2006
68.59
--
45650000
02/Jun/2006
69.85
--
45650000
01/Jun/2006
69.64
--
45650000
31/May/2006
68.74
--
45650000
30/May/2006
68.04
--
45450000
26/May/2006
69.12
--
45250000
25/May/2006
68.59
--
45250000
24/May/2006
67.8
--
45250000
23/May/2006
67.83
--
45250000
22/May/2006
68.13
--
45250000
19/May/2006
68.41
--
45250000
18/May/2006
68.04
--
45500000
17/May/2006
68.56
--
45500000
16/May/2006
69.84
--
45650000
15/May/2006
69.93
--
45400000
12/May/2006
69.89
--
45400000
11/May/2006
70.77
--
45400000
10/May/2006
71.67
--
45400000
09/May/2006
71.68
--
45200000
08/May/2006
71.58
--
45200000
05/May/2006
71.66
--
45200000
04/May/2006
70.86
--
45200000
03/May/2006
70.57
--
45200000
02/May/2006
70.74
--
45200000
01/May/2006
70.17
--
45200000
28/Apr/2006
70.47
--
45200000
27/Apr/2006
70.13
--
45200000
26/Apr/2006
69.8
--
45200000
25/Apr/2006
69.55
--
44750000
24/Apr/2006
69.95
--
44750000
21/Apr/2006
70.11
--
45250000
20/Apr/2006
70.07
--
45250000
19/Apr/2006
69.94
--
45250000
18/Apr/2006
69.83
--
45250000
17/Apr/2006
68.49
--
45250000
13/Apr/2006
68.6
--
45250000
12/Apr/2006
68.56
--
45250000
11/Apr/2006
68.42
--
45250000
10/Apr/2006
68.94
--
44950000
07/Apr/2006
68.9
--
44950000
06/Apr/2006
69.61
--
44950000
05/Apr/2006
69.74
--
45050000
04/Apr/2006
69.34
--
45050000
03/Apr/2006
68.82
--
45050000
31/Mar/2006
68.56
--
45050000
30/Mar/2006
68.79
--
45050000
29/Mar/2006
69.01
--
45050000
28/Mar/2006
68.43
--
45050000
27/Mar/2006
68.92
0.343313
45050000
24/Mar/2006
69.25
--
45000000
23/Mar/2006
69.14
--
45000000
22/Mar/2006
69.32
--
45000000
21/Mar/2006
68.82
--
45000000
20/Mar/2006
69.29
--
45000000
17/Mar/2006
69.48
--
45000000
16/Mar/2006
69.4
--
45000000
15/Mar/2006
69.23
--
45000000
14/Mar/2006
68.86
--
45000000
13/Mar/2006
68.09
--
45000000
10/Mar/2006
67.9
--
45000000
09/Mar/2006
67.35
--
45000000
08/Mar/2006
67.63
--
45000000
07/Mar/2006
67.55
--
45000000
06/Mar/2006
67.69
--
45000000
03/Mar/2006
68.15
--
45000000
02/Mar/2006
68.29
--
45200000
01/Mar/2006
68.39
--
45200000
28/Feb/2006
67.76
--
45200000
27/Feb/2006
68.42
--
45200000
24/Feb/2006
68.22
--
45200000
23/Feb/2006
68.12
--
45200000
22/Feb/2006
68.39
--
45550000
21/Feb/2006
67.83
--
45300000
17/Feb/2006
67.99
--
45800000
16/Feb/2006
68.04
--
45800000
15/Feb/2006
67.48
--
45800000
14/Feb/2006
67.29
--
46200000
13/Feb/2006
66.48
--
46200000
10/Feb/2006
66.67
--
46200000
09/Feb/2006
66.43
--
46200000
08/Feb/2006
66.47
--
46200000
07/Feb/2006
65.97
--
46200000
06/Feb/2006
66.48
--
46200000
03/Feb/2006
66.29
--
46200000
02/Feb/2006
66.57
--
46200000
01/Feb/2006
67.22
--
46200000
31/Jan/2006
67.05
--
46200000
30/Jan/2006
67.29
--
46200000
27/Jan/2006
67.23
--
46200000
26/Jan/2006
66.83
--
46200000
25/Jan/2006
66.19
--
46200000
24/Jan/2006
66.18
--
46200000
23/Jan/2006
65.94
--
46200000
20/Jan/2006
65.74
--
46200000
19/Jan/2006
66.98
--
46200000
18/Jan/2006
66.65
--
46200000
17/Jan/2006
66.86
--
46500000
13/Jan/2006
67.12
--
46500000
12/Jan/2006
67.03
--
46500000
11/Jan/2006
67.46
--
46500000
10/Jan/2006
67.24
--
46500000
09/Jan/2006
67.23
--
46500000
06/Jan/2006
66.98
--
46500000
05/Jan/2006
66.39
--
46500000
04/Jan/2006
66.36
--
46500000
03/Jan/2006
66.15
--
46000000
30/Dec/2005
65.11
--
46300000
29/Dec/2005
65.4
--
46300000
28/Dec/2005
65.52
--
46300000
27/Dec/2005
65.47
--
46300000
23/Dec/2005
66.05
0.342407
46300000
22/Dec/2005
66.35
--
46300000
21/Dec/2005
66.01
--
46300000
20/Dec/2005
65.84
--
46050000
19/Dec/2005
65.8
--
46250000
16/Dec/2005
66.3
--
46600000
15/Dec/2005
66.47
--
46400000
14/Dec/2005
66.69
--
46400000
13/Dec/2005
66.38
--
46400000
12/Dec/2005
65.93
--
46400000
09/Dec/2005
65.93
--
46400000
08/Dec/2005
65.67
--
46400000
07/Dec/2005
65.68
--
46400000
06/Dec/2005
66.05
--
46400000
05/Dec/2005
65.97
--
46000000
02/Dec/2005
66.08
--
46000000
01/Dec/2005
66.12
--
46500000
30/Nov/2005
65.29
--
46500000
29/Nov/2005
65.81
--
47100000
28/Nov/2005
65.72
--
47100000
25/Nov/2005
66.3
--
47100000
23/Nov/2005
66.18
--
47350000
22/Nov/2005
65.85
--
47350000
21/Nov/2005
65.45
--
47350000
18/Nov/2005
65.12
--
47350000
17/Nov/2005
64.84
--
47350000
16/Nov/2005
64.1
--
47350000
15/Nov/2005
64.06
--
47150000
14/Nov/2005
64.46
--
47150000
11/Nov/2005
64.48
--
46600000
10/Nov/2005
64.24
--
46600000
09/Nov/2005
63.71
--
46600000
08/Nov/2005
63.55
--
46600000
07/Nov/2005
63.76
--
46600000
04/Nov/2005
63.61
--
46600000
03/Nov/2005
63.65
--
46600000
02/Nov/2005
63.53
--
46600000
01/Nov/2005
62.84
--
46600000
31/Oct/2005
62.95
--
46400000
28/Oct/2005
62.48
--
46400000
27/Oct/2005
61.37
--
46400000
26/Oct/2005
61.95
--
46250000
25/Oct/2005
62.14
--
46250000
24/Oct/2005
62.23
--
46250000
21/Oct/2005
61.07
--
46250000
20/Oct/2005
60.82
--
46250000
19/Oct/2005
61.89
--
46250000
18/Oct/2005
61.02
--
46400000
17/Oct/2005
61.68
--
46400000
14/Oct/2005
61.45
--
46400000
13/Oct/2005
60.92
--
46400000
12/Oct/2005
61.08
--
46800000
11/Oct/2005
61.56
--
46800000
10/Oct/2005
61.73
--
46800000
07/Oct/2005
62.29
--
46800000
06/Oct/2005
62.03
--
46800000
05/Oct/2005
62.36
--
46800000
04/Oct/2005
63.32
--
46800000
03/Oct/2005
64.05
--
47100000
30/Sept/2005
64.07
--
47100000
29/Sept/2005
64.06
--
47100000
28/Sept/2005
63.4
--
47100000
27/Sept/2005
63.28
--
47100000
26/Sept/2005
63.37
0.279654
47100000
23/Sept/2005
63.57
--
47100000
22/Sept/2005
63.51
--
47100000
21/Sept/2005
63.32
--
47100000
20/Sept/2005
63.99
--
47100000
19/Sept/2005
64.55
--
47100000
16/Sept/2005
64.95
--
47100000
15/Sept/2005
64.29
--
47800000
14/Sept/2005
64.25
--
48050000
13/Sept/2005
64.34
--
48050000
12/Sept/2005
64.79
--
48050000
09/Sept/2005
64.85
--
48050000
08/Sept/2005
64.28
--
48050000
07/Sept/2005
64.56
--
48050000
06/Sept/2005
64.39
--
48050000
02/Sept/2005
63.69
--
48050000
01/Sept/2005
63.88
--
48050000
31/Aug/2005
63.7
--
48050000
30/Aug/2005
63.03
--
48050000
29/Aug/2005
63.15
--
48050000
26/Aug/2005
62.83
--
48050000
25/Aug/2005
63.25
--
48050000
24/Aug/2005
63.1
--
48050000
23/Aug/2005
63.52
--
48050000
22/Aug/2005
63.77
--
48050000
19/Aug/2005
63.65
--
48050000
18/Aug/2005
63.54
--
48050000
17/Aug/2005
63.66
--
48050000
16/Aug/2005
63.61
--
48050000
15/Aug/2005
64.29
--
48050000
12/Aug/2005
64.08
--
48050000
11/Aug/2005
64.43
--
48050000
10/Aug/2005
64
--
47750000
09/Aug/2005
63.98
--
47750000
08/Aug/2005
63.57
--
47750000
05/Aug/2005
63.73
--
47750000
04/Aug/2005
64.35
--
47750000
03/Aug/2005
64.72
--
47750000
02/Aug/2005
64.63
--
47750000
01/Aug/2005
64.23
--
47750000
29/Jul/2005
64.18
--
47750000
28/Jul/2005
64.62
--
47750000
27/Jul/2005
64.23
--
47750000
26/Jul/2005
63.95
--
47750000
25/Jul/2005
63.84
--
47750000
22/Jul/2005
64.08
--
47750000
21/Jul/2005
63.63
--
47750000
20/Jul/2005
64.13
--
47750000
19/Jul/2005
63.85
--
47450000
18/Jul/2005
63.55
--
47450000
15/Jul/2005
63.97
--
47450000
14/Jul/2005
63.87
--
47450000
13/Jul/2005
63.76
--
47450000
12/Jul/2005
63.67
--
47450000
11/Jul/2005
63.57
--
47450000
08/Jul/2005
63.23
--
47450000
07/Jul/2005
62.62
--
47450000
06/Jul/2005
62.46
--
47450000
05/Jul/2005
62.93
--
47450000
01/Jul/2005
62.42
--
47250000
30/Jun/2005
62.23
--
47150000
29/Jun/2005
62.61
--
47150000
28/Jun/2005
62.56
--
47150000
27/Jun/2005
62.1
--
47150000
24/Jun/2005
62.21
--
47050000
23/Jun/2005
62.6
--
47050000
22/Jun/2005
63.19
--
47050000
21/Jun/2005
63.1
0.229493
46850000
20/Jun/2005
63.4
--
46850000
17/Jun/2005
63.43
--
46900000
16/Jun/2005
63.04
--
46900000
15/Jun/2005
62.75
--
46900000
14/Jun/2005
62.58
--
46700000
13/Jun/2005
62.36
--
46700000
10/Jun/2005
62.16
--
46600000
09/Jun/2005
62.15
--
46400000
08/Jun/2005
61.85
--
46400000
07/Jun/2005
61.88
--
46050000
06/Jun/2005
61.93
--
46050000
03/Jun/2005
61.86
--
46050000
02/Jun/2005
62.16
--
45850000
01/Jun/2005
62.09
--
45850000
31/May/2005
61.54
--
45850000
27/May/2005
61.85
--
45850000
26/May/2005
61.76
--
45850000
25/May/2005
61.32
--
45850000
24/May/2005
61.52
--
45750000
23/May/2005
61.52
--
45750000
20/May/2005
61.33
--
45750000
19/May/2005
61.38
--
45550000
18/May/2005
61.11
--
45550000
17/May/2005
60.46
--
45050000
16/May/2005
59.95
--
45050000
13/May/2005
59.31
--
45050000
12/May/2005
59.71
--
44900000
11/May/2005
60.39
--
44750000
10/May/2005
60.18
--
44750000
09/May/2005
60.89
--
44750000
06/May/2005
60.42
--
44750000
05/May/2005
60.54
--
44650000
04/May/2005
60.73
--
44650000
03/May/2005
59.8
--
44650000
02/May/2005
59.93
--
44650000
29/Apr/2005
59.66
--
44650000
28/Apr/2005
58.95
--
44650000
27/Apr/2005
59.56
--
44650000
26/Apr/2005
59.25
--
44650000
25/Apr/2005
59.8
--
44650000
22/Apr/2005
59.25
--
44650000
21/Apr/2005
59.56
--
44650000
20/Apr/2005
58.59
--
44650000
19/Apr/2005
59.41
--
44500000
18/Apr/2005
58.99
--
44500000
15/Apr/2005
58.71
--
44500000
14/Apr/2005
59.8
--
44500000
13/Apr/2005
60.5
--
44400000
12/Apr/2005
61.29
--
44400000
11/Apr/2005
60.91
--
44400000
08/Apr/2005
60.88
--
44400000
07/Apr/2005
61.42
--
44400000
06/Apr/2005
61.12
--
44400000
05/Apr/2005
60.86
--
44400000
04/Apr/2005
60.67
--
44400000
01/Apr/2005
60.55
--
44400000
31/Mar/2005
60.91
--
44400000
30/Mar/2005
60.8
--
44400000
29/Mar/2005
59.98
--
44700000
28/Mar/2005
60.4
0.460849
44700000
24/Mar/2005
60.72
--
44750000
23/Mar/2005
60.76
--
47600000
22/Mar/2005
60.78
--
47600000
21/Mar/2005
61.57
--
47600000
18/Mar/2005
61.94
--
47600000
17/Mar/2005
62.04
--
47600000
16/Mar/2005
61.93
--
47600000
15/Mar/2005
62.41
--
47600000
14/Mar/2005
62.88
--
47600000
11/Mar/2005
62.41
--
47600000
10/Mar/2005
62.83
--
47350000
09/Mar/2005
62.75
--
47350000
08/Mar/2005
63.46
--
47350000
07/Mar/2005
63.76
--
47350000
04/Mar/2005
63.56
--
47350000
03/Mar/2005
62.87
--
47350000
02/Mar/2005
62.85
--
47350000
01/Mar/2005
62.89
--
47350000
28/Feb/2005
62.47
--
47350000
25/Feb/2005
62.99
--
47350000
24/Feb/2005
62.33
--
47100000
23/Feb/2005
61.93
--
47100000
22/Feb/2005
61.54
--
47100000
18/Feb/2005
62.42
--
46700000
17/Feb/2005
62.47
--
46700000
16/Feb/2005
63
--
46700000
15/Feb/2005
63.03
--
46700000
14/Feb/2005
62.85
--
46600000
11/Feb/2005
62.86
--
46400000
10/Feb/2005
62.39
--
46400000
09/Feb/2005
62.12
--
46400000
08/Feb/2005
62.52
--
46400000
07/Feb/2005
62.51
--
46400000
04/Feb/2005
62.53
--
46400000
03/Feb/2005
61.79
--
46400000
02/Feb/2005
61.92
--
46400000
01/Feb/2005
61.78
--
46400000
31/Jan/2005
61.37
--
46400000
28/Jan/2005
60.75
--
46400000
27/Jan/2005
60.9
--
46400000
26/Jan/2005
60.91
--
46400000
25/Jan/2005
60.53
--
46400000
24/Jan/2005
60.44
--
46400000
21/Jan/2005
60.56
--
46400000
20/Jan/2005
60.92
--
46400000
19/Jan/2005
61.36
--
46400000
18/Jan/2005
61.98
--
46400000
14/Jan/2005
61.29
--
46400000
13/Jan/2005
60.98
--
46400000
12/Jan/2005
61.4
--
46400000
11/Jan/2005
61.24
--
46400000
10/Jan/2005
61.64
--
46400000
07/Jan/2005
61.49
--
46100000
06/Jan/2005
61.68
--
46750000
05/Jan/2005
61.4
--
46750000
04/Jan/2005
61.59
--
46750000
03/Jan/2005
62.32
--
46600000
31/Dec/2004
62.91
--
46600000
30/Dec/2004
62.96
--
46600000
29/Dec/2004
62.95
--
46400000
28/Dec/2004
62.9
--
46350000
27/Dec/2004
62.44
0.312752
45950000
23/Dec/2004
62.96
--
45950000
22/Dec/2004
62.96
--
45850000
21/Dec/2004
62.67
--
45850000
20/Dec/2004
62.04
--
45850000
17/Dec/2004
62.09
--
45900000
16/Dec/2004
62.37
--
45000000
15/Dec/2004
62.61
--
45000000
14/Dec/2004
62.42
--
44600000
13/Dec/2004
62.22
--
44600000
10/Dec/2004
61.6
--
44600000
09/Dec/2004
61.63
--
44600000
08/Dec/2004
61.3
--
44600000
07/Dec/2004
61.08
--
44250000
06/Dec/2004
61.78
--
44250000
03/Dec/2004
61.73
--
44250000
02/Dec/2004
61.72
--
44250000
01/Dec/2004
62.03
--
44250000
30/Nov/2004
61.24
--
44250000
29/Nov/2004
61.42
--
44250000
26/Nov/2004
61.64
--
44250000
24/Nov/2004
61.52
--
44250000
23/Nov/2004
61.24
--
44500000
22/Nov/2004
61.07
--
44900000
19/Nov/2004
60.57
--
44900000
18/Nov/2004
61.13
--
44900000
17/Nov/2004
61.07
--
44900000
16/Nov/2004
60.73
--
44900000
15/Nov/2004
61.16
--
44900000
12/Nov/2004
61.32
--
44900000
11/Nov/2004
60.71
--
44900000
10/Nov/2004
60.2
--
44900000
09/Nov/2004
60.12
--
44900000
08/Nov/2004
60.16
--
44900000
05/Nov/2004
60.29
--
44900000
04/Nov/2004
60.15
--
45100000
03/Nov/2004
59.08
--
45100000
02/Nov/2004
58.46
--
44950000
01/Nov/2004
58.51
--
44950000
29/Oct/2004
58.4
--
44950000
28/Oct/2004
58.15
--
44950000
27/Oct/2004
58
--
43850000
26/Oct/2004
57.51
--
43900000
25/Oct/2004
56.55
--
43900000
22/Oct/2004
56.45
--
43900000
21/Oct/2004
56.83
--
44650000
20/Oct/2004
56.73
--
44650000
19/Oct/2004
56.77
--
44550000
18/Oct/2004
57.47
--
44550000
15/Oct/2004
57.35
--
44550000
14/Oct/2004
57.07
--
44550000
13/Oct/2004
57.72
--
44550000
12/Oct/2004
58.28
--
43350000
11/Oct/2004
58.41
--
43350000
08/Oct/2004
58.36
--
43350000
07/Oct/2004
58.63
--
43350000
06/Oct/2004
59.04
--
43350000
05/Oct/2004
58.55
--
43350000
04/Oct/2004
58.6
--
43350000
01/Oct/2004
58.39
--
43350000
30/Sept/2004
57.54
--
43350000
29/Sept/2004
57.34
--
42900000
28/Sept/2004
57.24
--
42900000
27/Sept/2004
56.91
0.251763
42650000
24/Sept/2004
57.5
--
42650000
23/Sept/2004
57.24
--
42650000
22/Sept/2004
57.59
--
42650000
21/Sept/2004
58.31
--
42500000
20/Sept/2004
57.79
--
42500000
17/Sept/2004
58.1
--
42500000
16/Sept/2004
57.88
--
42500000
15/Sept/2004
57.52
--
42200000
14/Sept/2004
57.88
--
41900000
13/Sept/2004
57.79
--
41900000
10/Sept/2004
57.7
--
41900000
09/Sept/2004
57.49
--
41900000
08/Sept/2004
57.37
--
41400000
07/Sept/2004
57.72
--
41400000
03/Sept/2004
57.26
--
41400000
02/Sept/2004
57.38
--
41400000
01/Sept/2004
56.77
--
41400000
31/Aug/2004
56.73
--
41400000
30/Aug/2004
56.37
--
40750000
27/Aug/2004
56.74
--
40750000
26/Aug/2004
56.61
--
40750000
25/Aug/2004
56.55
--
40750000
24/Aug/2004
56.12
--
40750000
23/Aug/2004
56.08
--
40650000
20/Aug/2004
56.29
--
40400000
19/Aug/2004
55.84
--
40400000
18/Aug/2004
55.99
--
40400000
17/Aug/2004
55.35
--
40400000
16/Aug/2004
55.25
--
40400000
13/Aug/2004
54.39
--
39200000
12/Aug/2004
54.36
--
39200000
11/Aug/2004
55.05
--
39200000
10/Aug/2004
55.17
--
39200000
09/Aug/2004
54.5
--
39200000
06/Aug/2004
54.41
--
39200000
05/Aug/2004
55.2
--
39200000
04/Aug/2004
56.03
--
39200000
03/Aug/2004
56.18
--
38600000
02/Aug/2004
56.37
--
38600000
30/Jul/2004
56.13
--
38350000
29/Jul/2004
56.13
--
38350000
28/Jul/2004
55.78
--
38350000
27/Jul/2004
55.69
--
38350000
26/Jul/2004
55.17
--
37950000
23/Jul/2004
55.24
--
37950000
22/Jul/2004
55.5
--
37950000
21/Jul/2004
55.42
--
37800000
20/Jul/2004
56.12
--
37800000
19/Jul/2004
55.78
--
37800000
16/Jul/2004
55.71
--
37800000
15/Jul/2004
55.85
--
37800000
14/Jul/2004
56.08
--
37800000
13/Jul/2004
56.19
--
37800000
12/Jul/2004
56.17
--
37800000
09/Jul/2004
56.02
--
37800000
08/Jul/2004
55.86
--
37800000
07/Jul/2004
56.33
--
37800000
06/Jul/2004
56.19
--
37350000
02/Jul/2004
56.65
--
37350000
01/Jul/2004
56.72
--
37350000
30/Jun/2004
57.22
--
37350000
29/Jun/2004
56.94
--
37200000
28/Jun/2004
56.88
0.230131
37200000
25/Jun/2004
57.22
--
37200000
24/Jun/2004
57.43
--
37200000
23/Jun/2004
57.53
--
37200000
22/Jun/2004
57.04
--
37200000
21/Jun/2004
56.85
--
36850000
18/Jun/2004
57.09
--
36900000
17/Jun/2004
56.89
--
36900000
16/Jun/2004
56.86
--
36650000
15/Jun/2004
56.71
--
36650000
14/Jun/2004
56.39
--
36650000
10/Jun/2004
57.06
--
36650000
09/Jun/2004
56.72
--
36650000
08/Jun/2004
57.25
--
35750000
07/Jun/2004
57.25
--
35750000
04/Jun/2004
56.34
--
35750000
03/Jun/2004
56.05
--
35750000
02/Jun/2004
56.51
--
35750000
01/Jun/2004
56.25
--
35750000
28/May/2004
56.24
--
35450000
27/May/2004
56.22
--
35450000
26/May/2004
56.05
--
34850000
25/May/2004
55.98
--
34550000
24/May/2004
55.08
--
34550000
21/May/2004
54.82
--
34550000
20/May/2004
54.57
--
34550000
19/May/2004
54.52
--
34550000
18/May/2004
54.58
--
34450000
17/May/2004
54.16
--
34450000
14/May/2004
54.838969
--
34450000
13/May/2004
54.727866
--
34450000
12/May/2004
54.711193
--
34450000
11/May/2004
54.393303
--
33850000
10/May/2004
53.9
--
33850000
07/May/2004
54.73277
--
33850000
06/May/2004
55.821415
--
33650000
05/May/2004
56.350209
--
33650000
04/May/2004
56.242585
--
33650000
03/May/2004
56.098004
--
33650000
30/Apr/2004
55.60841
--
33650000
29/Apr/2004
55.887506
--
33650000
28/Apr/2004
56.350117
--
33650000
27/Apr/2004
57.145749
--
33650000
26/Apr/2004
56.950408
--
33650000
23/Apr/2004
57.128121
--
33650000
22/Apr/2004
57.286858
--
33650000
21/Apr/2004
56.371872
--
33650000
20/Apr/2004
56.060642
--
33300000
19/Apr/2004
56.883473
--
33300000
16/Apr/2004
56.940825
--
33300000
15/Apr/2004
56.550414
--
33300000
14/Apr/2004
56.640178
--
33300000
13/Apr/2004
56.903488
--
33300000
12/Apr/2004
57.870718
--
33300000
08/Apr/2004
57.56264
--
33300000
07/Apr/2004
57.611172
--
33300000
06/Apr/2004
58.006775
--
33300000
05/Apr/2004
58.023389
--
33300000
02/Apr/2004
57.591069
--
33300000
01/Apr/2004
57.340503
--
33300000
31/Mar/2004
57.02243
--
33300000
30/Mar/2004
56.999735
--
33300000
29/Mar/2004
56.668828
0.223206
33300000
26/Mar/2004
56.211273
--
33300000
25/Mar/2004
56.15764
--
33300000
24/Mar/2004
55.388877
--
33300000
23/Mar/2004
55.721118
--
33300000
22/Mar/2004
55.828066
--
33200000
19/Mar/2004
56.610662
--
33200000
18/Mar/2004
57.185845
--
32850000
17/Mar/2004
57.149577
--
32850000
16/Mar/2004
56.345596
--
32850000
15/Mar/2004
55.991493
--
32000000
12/Mar/2004
56.806507
--
31900000
11/Mar/2004
56.005592
--
31900000
10/Mar/2004
56.836233
--
31900000
09/Mar/2004
57.788286
--
32900000
08/Mar/2004
58.177847
--
32900000
05/Mar/2004
58.5359
--
32900000
04/Mar/2004
58.318503
--
32900000
03/Mar/2004
58.155185
--
32900000
02/Mar/2004
57.99675
--
32900000
01/Mar/2004
58.197725
--
32900000
27/Feb/2004
57.658126
--
32700000
26/Feb/2004
57.564046
--
32700000
25/Feb/2004
57.383657
--
32700000
24/Feb/2004
57.031505
--
32200000
23/Feb/2004
57.166762
--
32200000
20/Feb/2004
57.278303
--
32200000
19/Feb/2004
57.518579
--
32200000
18/Feb/2004
57.729588
--
32200000
17/Feb/2004
58.03849
--
32200000
13/Feb/2004
57.421313
--
32200000
12/Feb/2004
57.695261
--
32200000
11/Feb/2004
57.946875
--
32200000
10/Feb/2004
57.187125
--
31500000
09/Feb/2004
56.809783
--
31200000
06/Feb/2004
56.849504
--
31100000
05/Feb/2004
56.098131
--
31100000
04/Feb/2004
55.98351
--
31100000
03/Feb/2004
56.507405
--
31100000
02/Feb/2004
56.620754
--
31100000
30/Jan/2004
56.392498
--
30900000
29/Jan/2004
56.489509
--
30900000
28/Jan/2004
56.253945
--
30900000
27/Jan/2004
57.136863
--
30700000
26/Jan/2004
57.676009
--
30150000
23/Jan/2004
57.151391
--
30150000
22/Jan/2004
57.356768
--
27950000
21/Jan/2004
57.507777
--
27950000
20/Jan/2004
56.94103
--
27950000
16/Jan/2004
56.867454
--
27950000
15/Jan/2004
56.548936
--
27950000
14/Jan/2004
56.466283
--
27950000
13/Jan/2004
55.971635
--
27300000
12/Jan/2004
56.213703
--
27300000
09/Jan/2004
55.960209
--
27300000
08/Jan/2004
56.397555
--
26800000
07/Jan/2004
56.040081
--
26800000
06/Jan/2004
55.978326
--
26650000
05/Jan/2004
55.931789
--
26650000
02/Jan/2004
55.265578
--
26650000
31/Dec/2003
55.422073
--
26650000
30/Dec/2003
55.329351
--
26550000
29/Dec/2003
55.265432
--
25900000
26/Dec/2003
54.569322
--
25750000
24/Dec/2003
54.469678
--
25750000
23/Dec/2003
54.558458
--
25750000
22/Dec/2003
54.44228
--
25750000
19/Dec/2003
54.153002
--
25800000
18/Dec/2003
54.100253
--
25800000
17/Dec/2003
53.413248
--
25800000
16/Dec/2003
53.307401
--
25800000
15/Dec/2003
52.961036
0.272175
25800000
12/Dec/2003
53.547826
--
25500000
11/Dec/2003
53.316684
--
25500000
10/Dec/2003
52.689851
--
25500000
09/Dec/2003
52.789264
--
25400000
08/Dec/2003
53.158521
--
25400000
05/Dec/2003
52.74281
--
25400000
04/Dec/2003
53.148391
--
24850000
03/Dec/2003
52.900047
--
24850000
02/Dec/2003
52.963973
--
25000000
01/Dec/2003
53.057871
--
25000000
28/Nov/2003
52.477711
--
25000000
26/Nov/2003
52.485456
--
25000000
25/Nov/2003
52.178177
--
25000000
24/Nov/2003
51.874966
--
24700000
21/Nov/2003
51.165459
--
24700000
20/Nov/2003
50.954144
--
24700000
19/Nov/2003
51.292288
--
24700000
18/Nov/2003
50.972915
--
24700000
17/Nov/2003
51.519901
--
24700000
14/Nov/2003
51.864715
--
24700000
13/Nov/2003
52.360097
--
24700000
12/Nov/2003
52.386757
--
24700000
11/Nov/2003
51.909755
--
24700000
10/Nov/2003
51.954289
--
24700000
07/Nov/2003
52.226123
--
24700000
06/Nov/2003
52.414718
--
24700000
05/Nov/2003
52.150717
--
24600000
04/Nov/2003
52.259894
--
24600000
03/Nov/2003
52.476884
--
24600000
31/Oct/2003
52.018391
--
24600000
30/Oct/2003
51.806101
--
24600000
29/Oct/2003
51.806836
--
24600000
28/Oct/2003
51.598156
--
24000000
27/Oct/2003
50.95648
--
24000000
24/Oct/2003
50.811347
--
24000000
23/Oct/2003
50.934301
--
24000000
22/Oct/2003
50.705942
--
24000000
21/Oct/2003
51.356568
--
24000000
20/Oct/2003
51.428561
--
24000000
17/Oct/2003
51.273087
--
24000000
16/Oct/2003
51.802024
--
24000000
15/Oct/2003
51.618532
--
24000000
14/Oct/2003
51.780116
--
24000000
13/Oct/2003
51.558589
--
24000000
10/Oct/2003
51.083476
--
24000000
09/Oct/2003
51.03318
--
24000000
08/Oct/2003
50.745113
--
23800000
07/Oct/2003
50.964323
--
23800000
06/Oct/2003
50.704554
--
23800000
03/Oct/2003
50.380094
--
23800000
02/Oct/2003
49.915473
--
23800000
01/Oct/2003
49.768954
--
23800000
30/Sept/2003
48.700564
--
23500000
29/Sept/2003
49.058708
--
23500000
26/Sept/2003
48.618873
--
23500000
25/Sept/2003
48.961554
--
23200000
24/Sept/2003
49.273409
--
23200000
23/Sept/2003
50.145984
--
23200000
22/Sept/2003
49.967726
--
23200000
19/Sept/2003
50.596521
--
23200000
18/Sept/2003
50.711698
--
23200000
17/Sept/2003
49.938851
--
23200000
16/Sept/2003
50.112543
--
22450000
15/Sept/2003
49.417765
0.230931
22450000
12/Sept/2003
49.914097
--
22450000
11/Sept/2003
49.829929
--
22450000
10/Sept/2003
49.635894
--
22450000
09/Sept/2003
50.349946
--
22450000
08/Sept/2003
50.758635
--
22450000
05/Sept/2003
50.304923
--
22450000
04/Sept/2003
50.623725
--
22450000
03/Sept/2003
50.62792
--
22450000
02/Sept/2003
50.409495
--
22450000
29/Aug/2003
49.83668
--
22450000
28/Aug/2003
49.505356
--
22450000
27/Aug/2003
49.152857
--
22450000
26/Aug/2003
49.143252
--
22450000
25/Aug/2003
48.984745
--
22450000
22/Aug/2003
49.082515
--
22350000
21/Aug/2003
49.74868
--
22350000
20/Aug/2003
49.571052
--
21850000
19/Aug/2003
49.646821
--
21850000
18/Aug/2003
49.440295
--
21300000
15/Aug/2003
49.076679
--
21300000
14/Aug/2003
49.156729
--
21300000
13/Aug/2003
48.769839
--
21300000
12/Aug/2003
48.994796
--
21300000
11/Aug/2003
48.424343
--
21300000
08/Aug/2003
48.284294
--
21300000
07/Aug/2003
48.00804
--
21300000
06/Aug/2003
47.749234
--
21300000
05/Aug/2003
47.488886
--
21300000
04/Aug/2003
48.35533
--
21300000
01/Aug/2003
48.265366
--
21300000
31/Jul/2003
48.789857
--
21300000
30/Jul/2003
48.645841
--
21300000
29/Jul/2003
48.827338
--
20900000
28/Jul/2003
49.166504
--
20900000
25/Jul/2003
49.134444
--
20900000
24/Jul/2003
48.306274
--
20900000
23/Jul/2003
48.55192
--
20900000
22/Jul/2003
48.655309
--
20900000
21/Jul/2003
48.073647
--
20900000
18/Jul/2003
48.754178
--
20900000
17/Jul/2003
48.05388
--
20900000
16/Jul/2003
48.612869
--
20900000
15/Jul/2003
49.060992
--
20900000
14/Jul/2003
49.269839
--
20900000
11/Jul/2003
48.869891
--
20550000
10/Jul/2003
48.363706
--
20150000
09/Jul/2003
49.196344
--
20150000
08/Jul/2003
49.308891
--
20150000
07/Jul/2003
49.093629
--
20150000
03/Jul/2003
48.217
--
20150000
02/Jul/2003
48.594335
--
20400000
01/Jul/2003
48.074852
--
20400000
30/Jun/2003
47.737026
--
20400000
27/Jun/2003
47.842684
--
20400000
26/Jun/2003
48.269663
--
20400000
25/Jun/2003
47.791498
--
20400000
24/Jun/2003
48.127431
--
20400000
23/Jun/2003
48.044584
--
20400000
20/Jun/2003
48.791145
--
20450000
19/Jun/2003
48.707643
--
20450000
18/Jun/2003
49.494015
--
20450000
17/Jun/2003
49.72919
--
20350000
16/Jun/2003
49.816119
0.201483
20350000
13/Jun/2003
49.067435
--
20350000
12/Jun/2003
49.557319
--
20100000
11/Jun/2003
49.472712
--
20000000
10/Jun/2003
48.683452
--
20000000
09/Jun/2003
48.262875
--
19000000
06/Jun/2003
49.059895
--
19000000
05/Jun/2003
49.146895
--
19000000
04/Jun/2003
48.902354
--
18300000
03/Jun/2003
48.095199
--
18300000
02/Jun/2003
48.01023
--
18300000
30/May/2003
47.59568
--
18300000
29/May/2003
46.751017
--
18300000
28/May/2003
47.051918
--
18300000
27/May/2003
46.932956
--
18300000
23/May/2003
45.999832
--
18300000
22/May/2003
45.745518
--
18300000
21/May/2003
45.351106
--
18300000
20/May/2003
45.05485
--
18300000
19/May/2003
45.009579
--
18300000
16/May/2003
46.232867
--
17950000
15/May/2003
46.014676
--
17950000
14/May/2003
45.620194
--
17950000
13/May/2003
45.68716
--
17950000
12/May/2003
45.737832
--
17950000
09/May/2003
45.13718
--
17950000
08/May/2003
44.549806
--
17950000
07/May/2003
45.045899
--
17950000
06/May/2003
45.223796
--
17950000
05/May/2003
44.859227
--
17950000
02/May/2003
45.024074
--
17950000
01/May/2003
44.283389
--
17950000
30/Apr/2003
44.344014
--
17950000
29/Apr/2003
44.212481
--
17950000
28/Apr/2003
44.135357
--
17950000
25/Apr/2003
43.332695
--
17950000
24/Apr/2003
43.946321
--
17950000
23/Apr/2003
44.460167
--
17950000
22/Apr/2003
43.96509
--
17100000
21/Apr/2003
42.937734
--
17100000
17/Apr/2003
42.936419
--
17100000
16/Apr/2003
42.307791
--
17100000
15/Apr/2003
42.832415
--
17100000
14/Apr/2003
42.468666
--
17100000
11/Apr/2003
41.632048
--
17100000
10/Apr/2003
41.763399
--
17100000
09/Apr/2003
41.478053
--
17100000
08/Apr/2003
41.946089
--
16600000
07/Apr/2003
42.089323
--
16600000
04/Apr/2003
41.948415
--
16600000
03/Apr/2003
41.717948
--
16600000
02/Apr/2003
42.046083
--
16600000
01/Apr/2003
41.027325
--
16600000
31/Mar/2003
40.363772
--
16600000
28/Mar/2003
41.139078
--
16600000
27/Mar/2003
41.310052
--
16600000
26/Mar/2003
41.421651
--
16600000
25/Mar/2003
41.581058
--
16600000
24/Mar/2003
41.116737
--
16600000
21/Mar/2003
42.62117
--
16600000
20/Mar/2003
41.709559
--
16600000
19/Mar/2003
41.554449
--
16600000
18/Mar/2003
41.240405
--
16600000
17/Mar/2003
41.017011
--
16600000
14/Mar/2003
39.651248
--
16600000
13/Mar/2003
39.507236
--
16600000
12/Mar/2003
38.18277
--
16600000
11/Mar/2003
38.211425
--
16600000
10/Mar/2003
38.67792
0.182673
16600000
07/Mar/2003
39.988876
--
16600000
06/Mar/2003
39.668649
--
16650000
05/Mar/2003
40.110012
--
16650000
04/Mar/2003
39.71086
--
16650000
03/Mar/2003
40.399681
--
16650000
28/Feb/2003
40.607583
--
16650000
27/Feb/2003
40.398032
--
16650000
26/Feb/2003
39.911962
--
16650000
25/Feb/2003
40.413709
--
17150000
24/Feb/2003
40.138248
--
17150000
21/Feb/2003
40.92
--
17150000
20/Feb/2003
40.408267
--
17150000
19/Feb/2003
40.795977
--
17150000
18/Feb/2003
41.110229
--
17150000
14/Feb/2003
40.346169
--
17150000
13/Feb/2003
39.536699
--
17150000
12/Feb/2003
39.528923
--
17150000
11/Feb/2003
40.164485
--
17150000
10/Feb/2003
40.540414
--
17150000
07/Feb/2003
40.262773
--
17150000
06/Feb/2003
40.686225
--
17150000
05/Feb/2003
41.070771
--
17150000
04/Feb/2003
41.333141
--
17150000
03/Feb/2003
41.99364
--
17150000
31/Jan/2003
41.750725
--
17150000
30/Jan/2003
41.16323
--
17150000
29/Jan/2003
42.166252
--
17150000
28/Jan/2003
41.834091
--
17150000
27/Jan/2003
41.320995
--
17150000
24/Jan/2003
42.116877
--
17150000
23/Jan/2003
43.425753
--
17150000
22/Jan/2003
42.940199
--
17150000
21/Jan/2003
43.484899
--
17150000
17/Jan/2003
44.337532
--
17150000
16/Jan/2003
44.816731
--
17150000
15/Jan/2003
44.998982
--
17150000
14/Jan/2003
45.591608
--
17150000
13/Jan/2003
45.255006
--
16350000
10/Jan/2003
45.355913
--
16350000
09/Jan/2003
45.346722
--
16350000
08/Jan/2003
44.488973
--
16350000
07/Jan/2003
45.07435
--
16350000
06/Jan/2003
45.547189
--
16350000
03/Jan/2003
44.306684
--
16350000
02/Jan/2003
44.401777
--
16350000
31/Dec/2002
42.929641
--
16350000
30/Dec/2002
42.788172
--
16350000
27/Dec/2002
42.592159
--
16350000
26/Dec/2002
43.385786
--
16350000
24/Dec/2002
43.379206
--
16350000
23/Dec/2002
43.711714
--
16350000
20/Dec/2002
43.714818
--
15700000
19/Dec/2002
43.023196
--
15400000
18/Dec/2002
43.38519
--
15400000
17/Dec/2002
43.946379
--
15650000
16/Dec/2002
44.177424
0.24138
15650000
13/Dec/2002
43.244876
--
15650000
12/Dec/2002
43.773001
--
15650000
11/Dec/2002
43.82234
--
15650000
10/Dec/2002
43.746952
--
15650000
09/Dec/2002
43.109883
--
15650000
06/Dec/2002
44.188914
--
15650000
05/Dec/2002
43.845004
--
15650000
04/Dec/2002
44.320574
--
15650000
03/Dec/2002
44.635433
--
15650000
02/Dec/2002
45.418441
--
15650000
29/Nov/2002
45.537295
--
15300000
27/Nov/2002
45.5714
--
15300000
26/Nov/2002
44.178955
--
15300000
25/Nov/2002
45.24314
--
14950000
22/Nov/2002
45.050052
--
14950000
21/Nov/2002
45.15982
--
14950000
20/Nov/2002
44.01421
--
14950000
19/Nov/2002
43.198854
--
14950000
18/Nov/2002
43.32132
--
14950000
15/Nov/2002
43.738921
--
14950000
14/Nov/2002
43.267645
--
14950000
13/Nov/2002
42.210008
--
14950000
12/Nov/2002
42.413706
--
14350000
11/Nov/2002
42
--
14350000
08/Nov/2002
42.946738
--
14350000
07/Nov/2002
43.265515
--
14350000
06/Nov/2002
44.596569
--
14350000
05/Nov/2002
44.198638
--
14350000
04/Nov/2002
43.835659
--
14350000
01/Nov/2002
43.411933
--
14350000
31/Oct/2002
42.5594
--
14350000
30/Oct/2002
42.884145
--
14350000
29/Oct/2002
42.286654
--
14350000
28/Oct/2002
42.844438
--
14350000
25/Oct/2002
43.005597
--
14350000
24/Oct/2002
42.40229
--
14350000
23/Oct/2002
42.922939
--
14350000
22/Oct/2002
42.615157
--
13850000
21/Oct/2002
42.892062
--
13850000
18/Oct/2002
41.947537
--
13850000
17/Oct/2002
41.910621
--
13850000
16/Oct/2002
40.868221
--
13850000
15/Oct/2002
41.844368
--
13850000
14/Oct/2002
39.66
--
13850000
11/Oct/2002
39.618699
--
13850000
10/Oct/2002
37.973879
--
13850000
09/Oct/2002
36.273109
--
13850000
08/Oct/2002
37.615949
--
13850000
07/Oct/2002
37.227111
--
13850000
04/Oct/2002
38.199533
--
13850000
03/Oct/2002
39.15785
--
13850000
02/Oct/2002
39.663847
--
13850000
01/Oct/2002
40.861762
--
13850000
30/Sept/2002
39.306835
--
13850000
27/Sept/2002
39.773593
--
13850000
26/Sept/2002
40.997009
--
13850000
25/Sept/2002
39.984033
--
13850000
24/Sept/2002
39.063168
--
13850000
23/Sept/2002
40.006076
--
13850000
20/Sept/2002
40.486441
--
13850000
19/Sept/2002
40.319481
--
13850000
18/Sept/2002
41.745871
--
13850000
17/Sept/2002
41.956471
--
13550000
16/Sept/2002
42.803384
0.214433
13550000
13/Sept/2002
43.079839
--
13550000
12/Sept/2002
43.065571
--
13550000
11/Sept/2002
44.146125
--
13550000
10/Sept/2002
44.047977
--
13550000
09/Sept/2002
43.86307
--
13550000
06/Sept/2002
43.476855
--
13550000
05/Sept/2002
42.704121
--
13550000
04/Sept/2002
43.359837
--
13550000
03/Sept/2002
42.619041
--
13550000
30/Aug/2002
44.594817
--
13350000
29/Aug/2002
44.633183
--
13350000
28/Aug/2002
44.618669
--
13350000
27/Aug/2002
45.614602
--
13350000
26/Aug/2002
46.04162
--
13350000
23/Aug/2002
45.517004
--
13350000
22/Aug/2002
46.605626
--
13350000
21/Aug/2002
45.921218
--
13350000
20/Aug/2002
45.289942
--
12850000
19/Aug/2002
46.033127
--
12850000
16/Aug/2002
44.931278
--
12850000
15/Aug/2002
44.992203
--
12850000
14/Aug/2002
44.364965
--
12850000
13/Aug/2002
42.829122
--
12850000
12/Aug/2002
43.806776
--
12850000
09/Aug/2002
44.103911
--
12850000
08/Aug/2002
43.810833
--
12850000
07/Aug/2002
42.21647
--
12850000
06/Aug/2002
41.61357
--
12850000
05/Aug/2002
40.284454
--
13150000
02/Aug/2002
41.868605
--
13150000
01/Aug/2002
43.064
--
13150000
31/Jul/2002
44.297703
--
13150000
30/Jul/2002
43.777369
--
12800000
29/Jul/2002
43.539131
--
12800000
26/Jul/2002
41.243278
--
12800000
25/Jul/2002
40.615992
--
12800000
24/Jul/2002
40.776198
--
12800000
23/Jul/2002
38.638617
--
12800000
22/Jul/2002
40.309309
--
12800000
19/Jul/2002
42.034919
--
12800000
18/Jul/2002
43.713417
--
12800000
17/Jul/2002
44.786636
--
12800000
16/Jul/2002
44.802808
--
12800000
15/Jul/2002
45.661606
--
12800000
12/Jul/2002
45.957045
--
12800000
11/Jul/2002
46.436763
--
12800000
10/Jul/2002
46.198954
--
12800000
09/Jul/2002
47.884464
--
12800000
08/Jul/2002
48.900632
--
12800000
05/Jul/2002
49.348332
--
12800000
03/Jul/2002
47.706376
--
12800000
02/Jul/2002
47.582702
--
12800000
01/Jul/2002
48.608949
--
12800000
28/Jun/2002
49.662836
--
12800000
27/Jun/2002
49.020714
--
12800000
26/Jun/2002
48.235566
--
13400000
25/Jun/2002
48.986744
--
14400000
24/Jun/2002
49.634007
--
14400000
21/Jun/2002
49.672826
--
14400000
20/Jun/2002
50.136911
--
14400000
19/Jun/2002
50.765215
--
14400000
18/Jun/2002
51.562317
--
14400000
17/Jun/2002
51.385416
0.200119
14600000
14/Jun/2002
49.993569
--
14600000
13/Jun/2002
50.149822
--
14600000
12/Jun/2002
50.662445
--
14600000
11/Jun/2002
50.509965
--
14600000
10/Jun/2002
51.228427
--
14600000
07/Jun/2002
51.156593
--
14600000
06/Jun/2002
51.065566
--
14600000
05/Jun/2002
52.014461
--
14600000
04/Jun/2002
51.727205
--
14200000
03/Jun/2002
51.960451
--
14200000
31/May/2002
53.216161
--
14200000
30/May/2002
52.993106
--
14200000
29/May/2002
53.294198
--
14200000
28/May/2002
53.571797
--
12700000
24/May/2002
53.981824
--
12700000
23/May/2002
54.50836
--
12700000
22/May/2002
53.852505
--
12700000
21/May/2002
53.611993
--
12700000
20/May/2002
53.967554
--
12700000
17/May/2002
54.572434
--
12700000
16/May/2002
54.374756
--
12700000
15/May/2002
54.045448
--
12700000
14/May/2002
54.202878
--
12350000
13/May/2002
53.24653
--
12350000
10/May/2002
52.371499
--
12350000
09/May/2002
53.189527
--
12350000
08/May/2002
53.76396
--
12350000
07/May/2002
52.244824
--
12350000
06/May/2002
52.387877
--
12350000
03/May/2002
53.487234
--
12350000
02/May/2002
53.802986
--
12350000
01/May/2002
53.605576
--
12350000
30/Apr/2002
53.014097
--
11950000
29/Apr/2002
52.286011
--
11950000
26/Apr/2002
53.028949
--
11950000
25/Apr/2002
53.585665
--
11950000
24/Apr/2002
53.794286
--
11450000
23/Apr/2002
54.181205
--
10850000
22/Apr/2002
54.392987
--
10850000
19/Apr/2002
55.34666
--
10850000
18/Apr/2002
55.335015
--
10850000
17/Apr/2002
55.622625
--
10850000
16/Apr/2002
55.447688
--
10500000
15/Apr/2002
54.087952
--
10500000
12/Apr/2002
54.400998
--
10500000
11/Apr/2002
54.172404
--
10500000
10/Apr/2002
55.443803
--
10500000
09/Apr/2002
54.986385
--
10500000
08/Apr/2002
55.196431
--
10500000
05/Apr/2002
55.004724
--
10500000
04/Apr/2002
54.977836
--
10500000
03/Apr/2002
54.933304
--
10500000
02/Apr/2002
55.53856
--
10500000
01/Apr/2002
55.615602
--
10500000
28/Mar/2002
55.814341
--
10500000
27/Mar/2002
55.709188
--
10500000
26/Mar/2002
55.180977
--
10500000
25/Mar/2002
54.880571
--
10500000
22/Mar/2002
55.66938
--
10500000
21/Mar/2002
55.992167
--
10500000
20/Mar/2002
56.05988
--
10500000
19/Mar/2002
56.722237
--
10500000
18/Mar/2002
56.524646
--
10500000
15/Mar/2002
56.461843
--
10500000
14/Mar/2002
55.817274
--
10500000
13/Mar/2002
55.836266
--
10500000
12/Mar/2002
56.402262
--
10100000
11/Mar/2002
56.530455
0.1708
10100000
08/Mar/2002
56.33016
--
10100000
07/Mar/2002
56.145208
--
10100000
06/Mar/2002
56.42795
--
10100000
05/Mar/2002
55.417332
--
10100000
04/Mar/2002
55.678411
--
10100000
01/Mar/2002
54.254599
--
10100000
28/Feb/2002
53.268766
--
10100000
27/Feb/2002
53.27206
--
10100000
26/Feb/2002
53.027434
--
10100000
25/Feb/2002
52.883011
--
10100000
22/Feb/2002
51.859602
--
10100000
21/Feb/2002
51.467257
--
10100000
20/Feb/2002
52.030384
--
9800000
19/Feb/2002
51.42457
--
9800000
15/Feb/2002
52.431768
--
9800000
14/Feb/2002
53.000865
--
9800000
13/Feb/2002
53.063927
--
9800000
12/Feb/2002
52.568158
--
9800000
11/Feb/2002
52.837403
--
9700000
08/Feb/2002
52.104926
--
9700000
07/Feb/2002
51.126543
--
9700000
06/Feb/2002
50.864609
--
9700000
05/Feb/2002
51.175708
--
9700000
04/Feb/2002
51.753143
--
9700000
01/Feb/2002
53.348892
--
9700000
31/Jan/2002
53.757026
--
9700000
30/Jan/2002
52.859247
--
9700000
29/Jan/2002
52.463137
--
9700000
28/Jan/2002
54.287003
--
9700000
25/Jan/2002
54.38024
--
9700000
24/Jan/2002
54.278441
--
9700000
23/Jan/2002
53.909095
--
9700000
22/Jan/2002
53.436024
--
9700000
18/Jan/2002
53.87511
--
9500000
17/Jan/2002
54.199297
--
9500000
16/Jan/2002
53.841562
--
9500000
15/Jan/2002
54.827441
--
9500000
14/Jan/2002
54.41038
--
9500000
11/Jan/2002
54.801321
--
9500000
10/Jan/2002
55.540506
--
9500000
09/Jan/2002
55.575363
--
9500000
08/Jan/2002
55.821213
--
9500000
07/Jan/2002
56.321076
--
9500000
04/Jan/2002
56.461659
--
9500000
03/Jan/2002
55.842787
--
9500000
02/Jan/2002
55.440337
--
9500000
31/Dec/2001
55.281865
--
9500000
28/Dec/2001
55.747576
--
9500000
27/Dec/2001
55.320705
--
9500000
26/Dec/2001
54.819896
--
9500000
24/Dec/2001
54.54904
--
9500000
21/Dec/2001
54.408437
--
9500000
20/Dec/2001
54.406575
--
9700000
19/Dec/2001
54.745448
--
9700000
18/Dec/2001
54.428022
--
9700000
17/Dec/2001
54.012293
0.1971
9700000
14/Dec/2001
53.839238
--
9300000
13/Dec/2001
53.868871
--
9300000
12/Dec/2001
54.734022
--
9300000
11/Dec/2001
54.711521
--
9300000
10/Dec/2001
54.79
--
9300000
07/Dec/2001
55.894229
--
9300000
06/Dec/2001
56.234256
--
9300000
05/Dec/2001
56.359605
--
9000000
04/Dec/2001
54.999062
--
9000000
03/Dec/2001
54.178846
--
9000000
30/Nov/2001
54.659615
--
9000000
29/Nov/2001
54.755435
--
9000000
28/Nov/2001
54.274834
--
9000000
27/Nov/2001
55.375304
--
8600000
26/Nov/2001
55.633568
--
8600000
23/Nov/2001
55.399947
--
8600000
21/Nov/2001
54.644639
--
8600000
20/Nov/2001
55.101582
--
8600000
19/Nov/2001
55.363667
--
8500000
16/Nov/2001
54.837004
--
8500000
15/Nov/2001
54.900958
--
8500000
14/Nov/2001
55.081109
--
8500000
13/Nov/2001
55.090026
--
8500000
12/Nov/2001
53.97
--
8500000
09/Nov/2001
54.150139
--
8200000
08/Nov/2001
54.018682
--
8200000
07/Nov/2001
53.800785
--
8200000
06/Nov/2001
53.897483
--
8200000
05/Nov/2001
53.257887
--
8200000
02/Nov/2001
52.556037
--
8200000
01/Nov/2001
52.46632
--
8200000
31/Oct/2001
51.40877
--
8200000
30/Oct/2001
51.55536
--
8200000
29/Oct/2001
52.528978
--
8200000
26/Oct/2001
53.764669
--
8200000
25/Oct/2001
53.339687
--
8200000
24/Oct/2001
52.600711
--
8200000
23/Oct/2001
52.81555
--
8200000
22/Oct/2001
52.874631
--
8200000
19/Oct/2001
52.100323
--
8200000
18/Oct/2001
52.071209
--
7900000
17/Oct/2001
52.94491
--
7900000
16/Oct/2001
53.850796
--
7900000
15/Oct/2001
53.358339
--
7900000
12/Oct/2001
53.56664
--
7900000
11/Oct/2001
53.941055
--
7900000
10/Oct/2001
53.047316
--
7900000
09/Oct/2001
51.839997
--
7900000
08/Oct/2001
51.93
--
7900000
05/Oct/2001
52.550274
--
7900000
04/Oct/2001
52.840105
--
7900000
03/Oct/2001
52.878781
--
7900000
02/Oct/2001
51.877708
0.2464
7900000
01/Oct/2001
51.360879
--
7900000
28/Sept/2001
51.664948
--
7900000
27/Sept/2001
50.30415
--
7900000
26/Sept/2001
49.64148
--
7900000
25/Sept/2001
50.063504
--
7900000
24/Sept/2001
49.661153
--
7900000
21/Sept/2001
47.917638
--
7700000
20/Sept/2001
48.571081
--
7700000
19/Sept/2001
50.188272
--
7700000
18/Sept/2001
50.980103
--
7700000
17/Sept/2001
51.312469
--
7700000
10/Sept/2001
54.450943
--
7700000
07/Sept/2001
54.35921
--
7700000
06/Sept/2001
55.453676
--
7700000
05/Sept/2001
56.497033
--
7700000
04/Sept/2001
57.001586
--
7500000
31/Aug/2001
57.087344
--
7500000
30/Aug/2001
56.760771
--
7500000
29/Aug/2001
57.575856
--
7500000
28/Aug/2001
58.211924
--
7500000
27/Aug/2001
58.880611
--
7500000
24/Aug/2001
59.201989
--
7300000
23/Aug/2001
58.275761
--
7300000
22/Aug/2001
58.354877
--
7300000
21/Aug/2001
58.092229
--
7300000
20/Aug/2001
58.508393
--
7300000
17/Aug/2001
58.256717
--
7300000
16/Aug/2001
59.139709
--
7300000
15/Aug/2001
59.033365
--
7100000
14/Aug/2001
59.369089
--
7100000
13/Aug/2001
59.583185
--
7100000
10/Aug/2001
59.653462
--
7100000
09/Aug/2001
59.257657
--
7100000
08/Aug/2001
59.373729
--
7100000
07/Aug/2001
60.328254
--
7100000
06/Aug/2001
60.23438
--
7100000
03/Aug/2001
60.871048
--
7100000
02/Aug/2001
61.177376
--
7100000
01/Aug/2001
60.942467
--
7100000
31/Jul/2001
60.593265
--
7100000
30/Jul/2001
60.486035
--
7100000
27/Jul/2001
60.567922
--
7100000
26/Jul/2001
60.319003
--
7100000
25/Jul/2001
59.428433
--
7100000
24/Jul/2001
58.422351
--
7100000
23/Jul/2001
59.605278
--
7100000
20/Jul/2001
60.42
--
7100000
19/Jul/2001
60.66
--
7100000
18/Jul/2001
60.44
--
7100000
17/Jul/2001
60.95
--
7650000
16/Jul/2001
60.556517
--
7700000
13/Jul/2001
61.088193
--
7700000
12/Jul/2001
60.842625
--
7700000
11/Jul/2001
59.670909
--
7700000
10/Jul/2001
59.894723
--
7700000
09/Jul/2001
60.529486
--
7700000
06/Jul/2001
60.326233
--
7700000
05/Jul/2001
61.50817
--
7700000
03/Jul/2001
61.946715
--
7550000
02/Jul/2001
62.081081
--
7550000
29/Jun/2001
61.666621
--
7700000
28/Jun/2001
61.145306
--
7250000
27/Jun/2001
60.67995
--
7250000
26/Jun/2001
60.836096
--
7250000
25/Jun/2001
60.968188
--
7250000
22/Jun/2001
61.392558
--
7250000
21/Jun/2001
61.795793
--
7200000
20/Jun/2001
61.058693
--
7000000
19/Jun/2001
60.88745
--
7000000
18/Jun/2001
60.784219
--
7000000
15/Jun/2001
61.219985
--
7000000
14/Jun/2001
61.315569
--
7000000
13/Jun/2001
62.57784
--
7000000
12/Jun/2001
63.071328
--
7000000
11/Jun/2001
63.132799
0.2271
7000000
08/Jun/2001
63.769484
--
7050000
07/Jun/2001
64.170984
--
7050000
06/Jun/2001
64.102739
--
7050000
05/Jun/2001
64.845501
--
6750000
04/Jun/2001
64.301936
--
6750000
01/Jun/2001
63.945285
--
6500000
31/May/2001
63.968091
--
6500000
30/May/2001
63.377937
--
6500000
29/May/2001
64.204519
--
6500000
25/May/2001
64.427938
--
6500000
24/May/2001
65.032411
--
6500000
23/May/2001
64.964645
--
6500000
22/May/2001
65.830934
--
6500000
21/May/2001
65.846777
--
6500000
18/May/2001
65.223253
--
6500000
17/May/2001
64.92234
--
6500000
16/May/2001
64.788847
--
6500000
15/May/2001
63.27392
--
6500000
14/May/2001
63.116109
--
6500000
11/May/2001
62.770828
--
6500000
10/May/2001
63.244384
--
6500000
09/May/2001
63.062715
--
6500000
08/May/2001
63.110472
--
6500000
07/May/2001
63.42684
--
6500000
04/May/2001
63.600128
--
6500000
03/May/2001
62.947326
--
6500000
02/May/2001
63.658911
--
6500000
01/May/2001
63.909834
--
6500000
30/Apr/2001
63.319038
--
6500000
27/Apr/2001
63.724544
--
6500000
26/Apr/2001
62.858123
--
6500000
25/Apr/2001
62.412394
--
6500000
24/Apr/2001
61.640692
--
6500000
23/Apr/2001
62.048127
--
6500000
20/Apr/2001
62.537033
--
6500000
19/Apr/2001
63.090236
--
6500000
18/Apr/2001
62.884006
--
6500000
17/Apr/2001
60.8657
--
6500000
16/Apr/2001
60.42896
--
6500000
12/Apr/2001
60.368512
--
6500000
11/Apr/2001
59.649746
--
6500000
10/Apr/2001
59.917199
--
6500000
09/Apr/2001
58.23122
--
6500000
06/Apr/2001
57.638223
--
6500000
05/Apr/2001
58.885062
--
6500000
04/Apr/2001
56.782371
--
6200000
03/Apr/2001
56.941968
--
6200000
02/Apr/2001
58.680403
--
6200000
30/Mar/2001
59.307149
--
6900000
29/Mar/2001
58.60623
--
7250000
28/Mar/2001
58.694609
--
7250000
27/Mar/2001
60.128633
--
7250000
26/Mar/2001
58.824832
--
7250000
23/Mar/2001
57.905649
--
6750000
22/Mar/2001
56.82205
--
6750000
21/Mar/2001
57.610601
--
6750000
20/Mar/2001
58.743155
--
6750000
19/Mar/2001
60.043571
--
6750000
16/Mar/2001
58.91567
--
6350000
15/Mar/2001
60.028511
--
6350000
14/Mar/2001
59.394791
--
6350000
13/Mar/2001
61.046749
--
6350000
12/Mar/2001
60.701479
0.1571
6350000
09/Mar/2001
63.13181
--
6350000
08/Mar/2001
64.312542
--
6350000
07/Mar/2001
63.876063
--
6150000
06/Mar/2001
63.16657
--
6150000
05/Mar/2001
62.526477
--
6150000
02/Mar/2001
62.283148
--
6150000
01/Mar/2001
61.813552
--
6150000
28/Feb/2001
61.904532
--
6150000
27/Feb/2001
62.777424
--
6150000
26/Feb/2001
62.929512
--
6150000
23/Feb/2001
61.742477
--
5900000
22/Feb/2001
62.196579
--
5900000
21/Feb/2001
62.152793
--
5900000
20/Feb/2001
63.292231
--
5900000
16/Feb/2001
64.171856
--
5900000
15/Feb/2001
65.067175
--
5900000
14/Feb/2001
64.748485
--
5900000
13/Feb/2001
65.235444
--
4800000
12/Feb/2001
65.541964
--
4800000
09/Feb/2001
65.016629
--
4800000
08/Feb/2001
65.441967
--
4800000
07/Feb/2001
65.486348
--
4800000
06/Feb/2001
65.94938
--
4800000
05/Feb/2001
66.095473
--
4800000
02/Feb/2001
65.718264
--
4800000
01/Feb/2001
66.627396
--
4800000
31/Jan/2001
66.302628
--
4800000
30/Jan/2001
66.451468
--
4800000
29/Jan/2001
65.853308
--
4800000
26/Jan/2001
65.178203
--
4800000
25/Jan/2001
65.457739
--
4800000
24/Jan/2001
65.552601
--
4800000
23/Jan/2001
65.362949
--
4800000
22/Jan/2001
64.653916
--
4800000
19/Jan/2001
64.719872
--
4800000
18/Jan/2001
65.075883
--
4800000
17/Jan/2001
64.753117
--
4800000
16/Jan/2001
64.658869
--
4800000
12/Jan/2001
64.356066
--
4800000
11/Jan/2001
64.641807
--
4800000
10/Jan/2001
64.201333
--
4800000
09/Jan/2001
63.466047
--
4800000
08/Jan/2001
63.539229
--
4400000
05/Jan/2001
63.547531
--
4450000
04/Jan/2001
65.076171
--
4450000
03/Jan/2001
65.206198
--
4450000
02/Jan/2001
62.777778
--
3650000
29/Dec/2000
63.626701
--
3650000
28/Dec/2000
64.077234
--
3650000
27/Dec/2000
63.77
--
3600000
26/Dec/2000
62.91
--
3600000
22/Dec/2000
61.883848
--
3600000
21/Dec/2000
61.013916
--
3600000
20/Dec/2000
60.460003
--
3300000
19/Dec/2000
61.608004
--
3300000
18/Dec/2000
62.096419
--
3300000
15/Dec/2000
60.875868
--
3300000
14/Dec/2000
61.576033
--
3300000
13/Dec/2000
62.462887
0.3309
3300000
12/Dec/2000
62.850943
--
3300000
11/Dec/2000
62.727317
--
3300000
08/Dec/2000
62.527931
--
3300000
07/Dec/2000
61.814642
--
3300000
06/Dec/2000
61.854698
--
3300000
05/Dec/2000
62.615863
--
3300000
04/Dec/2000
61.337547
--
3300000
01/Dec/2000
60.920608
--
3300000
30/Nov/2000
60.849819
--
3300000
29/Nov/2000
61.5735
--
3300000
28/Nov/2000
61.229931
--
3300000
27/Nov/2000
61.192981
--
3300000
24/Nov/2000
60.952117
--
3300000
22/Nov/2000
60.55787
--
3300000
21/Nov/2000
61.307903
--
3300000
20/Nov/2000
61.142092
--
2700000
17/Nov/2000
62.010563
--
2700000
16/Nov/2000
62.473451
--
2400000
15/Nov/2000
62.586711
--
2400000
14/Nov/2000
62.567603
--
2400000
13/Nov/2000
62.079187
--
2100000
10/Nov/2000
62.606211
--
2100000
09/Nov/2000
63.366379
--
2100000
08/Nov/2000
63.697936
--
2100000
07/Nov/2000
63.905626
--
2100000
06/Nov/2000
63.903533
--
2100000
03/Nov/2000
63.518983
--
2100000
02/Nov/2000
63.545352
--
2100000
01/Nov/2000
63.776626
--
2100000
31/Oct/2000
64.131144
--
2100000
30/Oct/2000
63.475949
--
2100000
27/Oct/2000
61.527625
--
1800000
26/Oct/2000
60.524276
--
1800000
25/Oct/2000
60.98473
--
1350000
24/Oct/2000
61.681217
--
1350000
23/Oct/2000
61.073902
--
1350000
20/Oct/2000
60.931902
--
1350000
19/Oct/2000
60.543328
--
1350000
18/Oct/2000
59.312862
--
1350000
17/Oct/2000
59.389779
--
950000
16/Oct/2000
60.295125
--
950000
13/Oct/2000
60.243734
--
950000
12/Oct/2000
59.124808
--
950000
11/Oct/2000
60.693691
--
950000
10/Oct/2000
61.410794
--
950000
09/Oct/2000
61.896028
--
950000
06/Oct/2000
61.95
--
950000
05/Oct/2000
63.180711
--
950000
04/Oct/2000
63.157092
--
950000
03/Oct/2000
63.343527
--
950000
02/Oct/2000
63.338537
--
950000
29/Sept/2000
62.963044
--
950000
28/Sept/2000
63.29809
--
950000
27/Sept/2000
61.80063
--
950000
26/Sept/2000
61.532027
--
950000
25/Sept/2000
61.777359
--
950000
22/Sept/2000
61.623708
--
950000
21/Sept/2000
61.022061
--
950000
20/Sept/2000
61.261143
0.194
950000
19/Sept/2000
62.190227
--
950000
18/Sept/2000
62.196112
--
950000
15/Sept/2000
63.193075
--
950000
14/Sept/2000
63.557137
--
950000
13/Sept/2000
63.824684
--
950000
12/Sept/2000
64.131981
--
950000
11/Sept/2000
64.227022
--
950000
08/Sept/2000
63.754858
--
950000
07/Sept/2000
63.495061
--
950000
06/Sept/2000
63.614497
--
700000
05/Sept/2000
63.413624
--
700000
01/Sept/2000
63.362594
--
700000
31/Aug/2000
63.186943
--
700000
30/Aug/2000
62.632498
--
700000
29/Aug/2000
62.692717
--
700000
28/Aug/2000
62.943358
--
700000
25/Aug/2000
62.561725
--
700000
24/Aug/2000
62.528492
--
700000
23/Aug/2000
62.742049
--
700000
22/Aug/2000
62.823217
--
700000
21/Aug/2000
62.711158
--
700000
18/Aug/2000
62.461293
--
700000
17/Aug/2000
62.654354
--
700000
16/Aug/2000
62.160077
--
700000
15/Aug/2000
62.358257
--
700000
14/Aug/2000
62.823333
--
700000
11/Aug/2000
62.087813
--
700000
10/Aug/2000
61.481158
--
700000
09/Aug/2000
61.612209
--
700000
08/Aug/2000
61.910159
--
700000
07/Aug/2000
61.991245
--
700000
04/Aug/2000
61.383051
--
700000
03/Aug/2000
60.655562
--
700000
02/Aug/2000
60.258142
--
700000
01/Aug/2000
59.884665
--
700000
31/Jul/2000
59.234212
--
700000
28/Jul/2000
58.824239
--
700000
27/Jul/2000
59.615514
--
700000
26/Jul/2000
59.350451
--
700000
25/Jul/2000
60.161923
--
700000
24/Jul/2000
59.753735
--
700000
21/Jul/2000
60.19
--
700000
20/Jul/2000
60.486079
--
700000
19/Jul/2000
60.163024
--
700000
18/Jul/2000
60.378917
--
700000
17/Jul/2000
60.5838
--
700000
14/Jul/2000
61.301861
--
700000
13/Jul/2000
61.024327
--
700000
12/Jul/2000
60.803029
--
700000
11/Jul/2000
60.668154
--
700000
10/Jul/2000
60.096985
--
700000
07/Jul/2000
60.058153
--
700000
06/Jul/2000
59.223581
--
700000
05/Jul/2000
59.044831
--
700000
03/Jul/2000
59.349997
--
700000
30/Jun/2000
58.080682
--
700000
29/Jun/2000
58.88818
--
700000
28/Jun/2000
59.268155
--
700000
27/Jun/2000
59.282811
--
700000
26/Jun/2000
59.272
--
700000
23/Jun/2000
59.052094
--
700000
22/Jun/2000
59.314966
--
700000
21/Jun/2000
59.86893
0.0715
700000
20/Jun/2000
60.029596
--
700000
19/Jun/2000
60.422206
--
700000
16/Jun/2000
59.98385
--
700000
15/Jun/2000
61.125175
--
700000
14/Jun/2000
61.550194
--
700000
13/Jun/2000
61.407954
--
700000
12/Jun/2000
61.130989
--
700000
09/Jun/2000
61.079356
--
700000
08/Jun/2000
61.447702
--
700000
07/Jun/2000
61.924606
--
700000
06/Jun/2000
61.661781
--
700000
05/Jun/2000
61.961141
--
700000
02/Jun/2000
62.395094
--
700000
01/Jun/2000
61.567143
--
700000
31/May/2000
60.532321
--
700000
30/May/2000
60.292487
--
700000
26/May/2000
59.126602
--
150000
25/May/2000
59.227883
--
150000
24/May/2000
60.224537
--
150000
23/May/2000
59.789729
--
150000
22/May/2000
60.204
--
150000
iShares S&P 500 Value ETF
Fund Inception
22-May-2000
Month End Date
Monthly Total (NAV) Return
31/May/2000
--
30/Jun/2000
-3.93
31/Jul/2000
1.98
31/Aug/2000
6.68
30/Sept/2000
-0.05
31/Oct/2000
1.86
30/Nov/2000
-5.12
31/Dec/2000
5.12
31/Jan/2001
4.2
28/Feb/2001
-6.64
31/Mar/2001
-3.94
30/Apr/2001
6.76
31/May/2001
1.03
30/Jun/2001
-3.25
31/Jul/2001
-1.75
31/Aug/2001
-5.78
30/Sept/2001
-9.51
31/Oct/2001
-0.01
30/Nov/2001
6.32
31/Dec/2001
1.51
31/Jan/2002
-2.74
28/Feb/2002
-0.91
31/Mar/2002
5.09
30/Apr/2002
-5.02
31/May/2002
0.39
30/Jun/2002
-6.33
31/Jul/2002
-10.79
31/Aug/2002
0.65
30/Sept/2002
-11.4
31/Oct/2002
8.27
30/Nov/2002
7
31/Dec/2002
-5.22
31/Jan/2003
-2.75
28/Feb/2003
-2.73
31/Mar/2003
-0.15
30/Apr/2003
9.86
31/May/2003
7.35
30/Jun/2003
0.7
31/Jul/2003
2.2
31/Aug/2003
2.15
30/Sept/2003
-1.83
31/Oct/2003
6.82
30/Nov/2003
0.88
31/Dec/2003
6.15
31/Jan/2004
1.75
29/Feb/2004
2.25
31/Mar/2004
-0.72
30/Apr/2004
-2.47
31/May/2004
1.13
30/Jun/2004
2.16
31/Jul/2004
-1.91
31/Aug/2004
1.07
30/Sept/2004
1.88
31/Oct/2004
1.49
30/Nov/2004
4.86
31/Dec/2004
3.24
31/Jan/2005
-2.45
28/Feb/2005
1.8
31/Mar/2005
-1.75
30/Apr/2005
-2.05
31/May/2005
3.15
30/Jun/2005
1.49
31/Jul/2005
3.13
31/Aug/2005
-0.75
30/Sept/2005
1.03
31/Oct/2005
-1.75
30/Nov/2005
3.72
31/Dec/2005
0.24
31/Jan/2006
2.98
28/Feb/2006
1.06
31/Mar/2006
1.69
30/Apr/2006
2.79
31/May/2006
-2.46
30/Jun/2006
0.32
31/Jul/2006
0.99
31/Aug/2006
1.52
30/Sept/2006
2.65
31/Oct/2006
3.31
30/Nov/2006
1.77
31/Dec/2006
2.4
31/Jan/2007
1.75
28/Feb/2007
-1.71
31/Mar/2007
1.29
30/Apr/2007
4.18
31/May/2007
3.79
30/Jun/2007
-2.06
31/Jul/2007
-3.92
31/Aug/2007
1.33
30/Sept/2007
3.08
31/Oct/2007
1.04
30/Nov/2007
-4.86
31/Dec/2007
-1.58
31/Jan/2008
-3.51
29/Feb/2008
-5.21
31/Mar/2008
-0.49
30/Apr/2008
3.69
31/May/2008
0.13
30/Jun/2008
-11.2
31/Jul/2008
1.34
31/Aug/2008
1.34
30/Sept/2008
-7.48
31/Oct/2008
-17.06
30/Nov/2008
-8.98
31/Dec/2008
0.93
31/Jan/2009
-12.09
28/Feb/2009
-13.03
31/Mar/2009
9.84
30/Apr/2009
11
31/May/2009
6.35
30/Jun/2009
-0.45
31/Jul/2009
8.4
31/Aug/2009
5.42
30/Sept/2009
3.14
31/Oct/2009
-3.63
30/Nov/2009
6.24
31/Dec/2009
1.75
31/Jan/2010
-2.02
28/Feb/2010
2.74
31/Mar/2010
6.34
30/Apr/2010
1.86
31/May/2010
-7.91
30/Jun/2010
-5.73
31/Jul/2010
7.07
31/Aug/2010
-4.68
30/Sept/2010
7.71
31/Oct/2010
2.56
30/Nov/2010
-0.47
31/Dec/2010
8.18
31/Jan/2011
3.23
28/Feb/2011
3.67
31/Mar/2011
-0.24
30/Apr/2011
2.53
31/May/2011
-1.85
30/Jun/2011
-2.11
31/Jul/2011
-3.58
31/Aug/2011
-6.18
30/Sept/2011
-7.49
31/Oct/2011
11.26
30/Nov/2011
-0.31
31/Dec/2011
1.8
31/Jan/2012
4.87
29/Feb/2012
4.15
31/Mar/2012
3.35
30/Apr/2012
-1.34
31/May/2012
-6.68
30/Jun/2012
4.7
31/Jul/2012
0.85
31/Aug/2012
2.16
30/Sept/2012
3.11
31/Oct/2012
-0.6799999999999999
30/Nov/2012
0.13999999999999999
31/Dec/2012
2.15
31/Jan/2013
6.4799999999999995
28/Feb/2013
1.34
31/Mar/2013
3.6999999999999997
30/Apr/2013
1.76
31/May/2013
2.4699999999999998
30/Jun/2013
-0.9299999999999999
31/Jul/2013
5.07
31/Aug/2013
-3.5900000000000003
30/Sept/2013
2.45
31/Oct/2013
4.34
30/Nov/2013
2.8000000000000003
31/Dec/2013
2.32
31/Jan/2014
-4
28/Feb/2014
3.82
31/Mar/2014
2.55
30/Apr/2014
1.2
31/May/2014
1.25
30/Jun/2014
2.04
31/Jul/2014
-1.54
31/Aug/2014
3.59
30/Sept/2014
-1.76
31/Oct/2014
1.88
30/Nov/2014
2.27
31/Dec/2014
0.54
31/Jan/2015
-4.45
28/Feb/2015
5.48
31/Mar/2015
-1.5
30/Apr/2015
1.49
31/May/2015
0.72
30/Jun/2015
-1.9800000000000002
31/Jul/2015
0.41
31/Aug/2015
-5.99
30/Sept/2015
-2.79
31/Oct/2015
7.3
30/Nov/2015
0.5
31/Dec/2015
-1.69
31/Jan/2016
-4.9
29/Feb/2016
0.53
31/Mar/2016
6.84
30/Apr/2016
2.09
31/May/2016
0.89
30/Jun/2016
0.88
31/Jul/2016
2.7
31/Aug/2016
0.58
30/Sept/2016
-0.38
31/Oct/2016
-1.54
30/Nov/2016
6.28
31/Dec/2016
2.52
31/Jan/2017
0.65
28/Feb/2017
3.84
31/Mar/2017
-1.21
30/Apr/2017
-0.08
31/May/2017
-0.33
30/Jun/2017
1.88
31/Jul/2017
1.36
31/Aug/2017
-1.17
30/Sept/2017
3.27
31/Oct/2017
1.14
30/Nov/2017
3.37
31/Dec/2017
1.66
31/Jan/2018
4.14
28/Feb/2018
-5.49
31/Mar/2018
-2.06
30/Apr/2018
0.49
31/May/2018
0.25
30/Jun/2018
0.62
31/Jul/2018
4.03
31/Aug/2018
1.35
30/Sept/2018
0.36
31/Oct/2018
-5.35
30/Nov/2018
2.62
31/Dec/2018
-9.48
31/Jan/2019
8.55
28/Feb/2019
2.24
31/Mar/2019
1.06
30/Apr/2019
4.11
31/May/2019
-7.58
30/Jun/2019
8.06
31/Jul/2019
1.75
31/Aug/2019
-2.6
30/Sept/2019
3.71
31/Oct/2019
2.64
30/Nov/2019
3.84
31/Dec/2019
3.1
31/Jan/2020
-2.64
29/Feb/2020
-9.52
31/Mar/2020
-15.25
30/Apr/2020
10.7
31/May/2020
3.17
30/Jun/2020
-0.95
31/Jul/2020
3.65
31/Aug/2020
3.57
30/Sept/2020
-2.42
31/Oct/2020
-2.02
30/Nov/2020
12.87
31/Dec/2020
3.48
31/Jan/2021
-1.59
28/Feb/2021
5.89
31/Mar/2021
6.23
30/Apr/2021
3.72
31/May/2021
2.4
30/Jun/2021
-1.18
31/Jul/2021
0.78
31/Aug/2021
1.71
30/Sept/2021
-3.31
31/Oct/2021
4.59
30/Nov/2021
-3.26
31/Dec/2021
7.02
31/Jan/2022
-1.65
28/Feb/2022
-1.45
31/Mar/2022
2.95
30/Apr/2022
-4.89
31/May/2022
1.62
30/Jun/2022
-8.24
31/Jul/2022
5.9
31/Aug/2022
-2.86
30/Sept/2022
-8.484
31/Oct/2022
11.496
30/Nov/2022
6.007
31/Dec/2022
-3.932
31/Jan/2023
6.98
28/Feb/2023
-2.99
31/Mar/2023
1.296
30/Apr/2023
1.7
31/May/2023
-1.914
30/Jun/2023
6.859
31/Jul/2023
3.394
31/Aug/2023
-2.747
30/Sept/2023
-4.657
31/Oct/2023
-1.739
30/Nov/2023
9.551
31/Dec/2023
5.508
31/Jan/2024
0.282
29/Feb/2024
3.031
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
22/Mar/2024
21/Mar/2024
27/Mar/2024
0.842393
0.842393
0
0
0
21/Dec/2023
20/Dec/2023
27/Dec/2023
0.793879
0.793879
0
0
0
27/Sept/2023
26/Sept/2023
02/Oct/2023
0.840006
0.840006
0
0
0
08/Jun/2023
07/Jun/2023
13/Jun/2023
0.544984
0.544984
0
0
0
24/Mar/2023
23/Mar/2023
29/Mar/2023
0.694825
0.694825
0
0
0
14/Dec/2022
13/Dec/2022
19/Dec/2022
0.842064
0.842064
0
0
0
27/Sept/2022
26/Sept/2022
30/Sept/2022
0.913251
0.913251
0
0
0
10/Jun/2022
09/Jun/2022
15/Jun/2022
0.586489
0.586489
0
0
0
25/Mar/2022
24/Mar/2022
30/Mar/2022
0.706771
0.706771
0
0
0
14/Dec/2021
13/Dec/2021
17/Dec/2021
0.761496
0.761496
0
0
0
27/Sept/2021
24/Sept/2021
30/Sept/2021
0.852378
0.852378
0
0
0
11/Jun/2021
10/Jun/2021
16/Jun/2021
0.531822
0.531822
0
0
0
26/Mar/2021
25/Mar/2021
31/Mar/2021
0.687219
0.687219
0
0
0
15/Dec/2020
14/Dec/2020
18/Dec/2020
0.78148
0.78148
0
0
0
24/Sept/2020
23/Sept/2020
29/Sept/2020
0.797294
0.797294
0
0
0
16/Jun/2020
15/Jun/2020
19/Jun/2020
0.628371
0.628371
0
0
0
26/Mar/2020
25/Mar/2020
31/Mar/2020
0.821741
0.821741
0
0
0
17/Dec/2019
16/Dec/2019
20/Dec/2019
0.738985
0.738985
0
0
0
25/Sept/2019
24/Sept/2019
30/Sept/2019
0.715925
0.715925
0
0
0
18/Jun/2019
17/Jun/2019
21/Jun/2019
0.646498
0.646498
0
0
0
21/Mar/2019
20/Mar/2019
26/Mar/2019
0.641092
0.641092
0
0
0
18/Dec/2018
17/Dec/2018
21/Dec/2018
0.738474
0.738474
0
0
0
27/Sept/2018
26/Sept/2018
02/Oct/2018
0.682821
0.682821
0
0
0
27/Jun/2018
26/Jun/2018
02/Jul/2018
0.713343
0.713343
0
0
0
23/Mar/2018
22/Mar/2018
28/Mar/2018
0.641146
0.641146
0
0
0
20/Dec/2017
19/Dec/2017
26/Dec/2017
0.625663
0.625663
0
0
0
27/Sept/2017
26/Sept/2017
29/Sept/2017
0.655971
0.655971
0
0
0
29/Jun/2017
27/Jun/2017
30/Jun/2017
0.582058
0.582058
0
0
0
28/Mar/2017
24/Mar/2017
30/Mar/2017
0.55582
0.55582
0
0
0
23/Dec/2016
21/Dec/2016
28/Dec/2016
0.622022
0.622022
0
0
0
28/Sept/2016
26/Sept/2016
30/Sept/2016
0.585941
0.585941
0
0
0
23/Jun/2016
21/Jun/2016
27/Jun/2016
0.532619
0.532619
0
0
0
28/Mar/2016
23/Mar/2016
30/Mar/2016
0.5457
0.5457
0
0
0
29/Dec/2015
24/Dec/2015
31/Dec/2015
0.589836
0.589836
0
0
0
29/Sept/2015
25/Sept/2015
01/Oct/2015
0.538846
0.538846
0
0
0
26/Jun/2015
24/Jun/2015
30/Jun/2015
0.494662
0.494662
0
0
0
27/Mar/2015
25/Mar/2015
31/Mar/2015
0.541189
0.541189
0
0
0
29/Dec/2014
24/Dec/2014
31/Dec/2014
0.568945
0.568945
0
0
0
26/Sept/2014
24/Sept/2014
30/Sept/2014
0.504074
0.504074
0
0
0
26/Jun/2014
24/Jun/2014
30/Jun/2014
0.460941
0.460941
0
0
0
27/Mar/2014
25/Mar/2014
31/Mar/2014
0.46883
0.46883
0
0
0
26/Dec/2013
23/Dec/2013
30/Dec/2013
0.492843
0.492843
0
0
0
26/Sept/2013
24/Sept/2013
30/Sept/2013
0.457714
0.457714
0
0
0
28/Jun/2013
26/Jun/2013
02/Jul/2013
0.414807
0.414807
0
0
0
27/Mar/2013
25/Mar/2013
01/Apr/2013
0.377818
0.377818
0
0
0
21/Dec/2012
19/Dec/2012
26/Dec/2012
0.490394
0.490394
0
0
0
27/Sept/2012
25/Sept/2012
01/Oct/2012
0.394475
0.394475
0
0
0
21/Jun/2012
19/Jun/2012
25/Jun/2012
0.329129
0.329129
0
0
0
28/Mar/2012
26/Mar/2012
30/Mar/2012
0.338328
0.338328
0
0
0
27/Dec/2011
22/Dec/2011
29/Dec/2011
0.392226
0.392226
0
0
0
28/Sept/2011
26/Sept/2011
30/Sept/2011
0.344033
0.344033
0
0
0
27/Jun/2011
23/Jun/2011
29/Jun/2011
0.307759
0.307759
0
0
0
29/Mar/2011
25/Mar/2011
31/Mar/2011
0.282975
0.282975
0
0
0
28/Dec/2010
23/Dec/2010
30/Dec/2010
0.357631
0.357631
0
0
0
28/Sept/2010
24/Sept/2010
30/Sept/2010
0.360753
0.360753
0
0
0
25/Jun/2010
23/Jun/2010
29/Jun/2010
0.270655
0.270655
0
0
0
29/Mar/2010
25/Mar/2010
31/Mar/2010
0.252149
0.252149
0
0
0
29/Dec/2009
24/Dec/2009
31/Dec/2009
0.361448
0.361448
0
0
0
25/Sept/2009
23/Sept/2009
29/Sept/2009
0.301561
0.301561
0
0
0
25/Jun/2009
23/Jun/2009
29/Jun/2009
0.292336
0.292336
0
0
0
27/Mar/2009
25/Mar/2009
31/Mar/2009
0.399531
0.399531
0
0
0
29/Dec/2008
24/Dec/2008
31/Dec/2008
0.468477
0.468477
0
0
0
29/Sept/2008
25/Sept/2008
30/Sept/2008
0.485779
0.485779
0
0
0
26/Jun/2008
24/Jun/2008
30/Jun/2008
0.453033
0.453033
0
0
0
27/Mar/2008
25/Mar/2008
31/Mar/2008
0.517241
0.517241
0
0
0
31/Dec/2007
27/Dec/2007
03/Jan/2008
0.464341
0.464341
0
0
0
28/Sept/2007
26/Sept/2007
02/Oct/2007
0.459322
0.459322
0
0
0
03/Jul/2007
29/Jun/2007
06/Jul/2007
0.426047
0.426047
0
0
0
28/Mar/2007
26/Mar/2007
30/Mar/2007
0.41842
0.41842
0
0
0
26/Dec/2006
21/Dec/2006
28/Dec/2006
0.436113
0.436113
0
0
0
29/Sept/2006
27/Sept/2006
03/Oct/2006
0.360415
0.360415
0
0
0
27/Jun/2006
23/Jun/2006
29/Jun/2006
0.327303
0.327303
0
0
0
29/Mar/2006
27/Mar/2006
31/Mar/2006
0.343313
0.343313
0
0
0
28/Dec/2005
23/Dec/2005
30/Dec/2005
0.342407
0.342407
0
0
0
28/Sept/2005
26/Sept/2005
30/Sept/2005
0.279654
0.279654
0
0
0
23/Jun/2005
21/Jun/2005
27/Jun/2005
0.229493
0.229493
0
0
0
30/Mar/2005
28/Mar/2005
01/Apr/2005
0.460849
0.460849
0
0
0
29/Dec/2004
27/Dec/2004
31/Dec/2004
0.312752
0.312752
0
0
0
29/Sept/2004
27/Sept/2004
01/Oct/2004
0.251763
0.251763
0
0
0
30/Jun/2004
28/Jun/2004
02/Jul/2004
0.230131
0.230131
0
0
0
31/Mar/2004
29/Mar/2004
02/Apr/2004
0.223206
0.223206
0
0
0
17/Dec/2003
15/Dec/2003
24/Dec/2003
0.272175
0.272175
0
0
0
17/Sept/2003
15/Sept/2003
24/Sept/2003
0.230931
0.230931
0
0
0
18/Jun/2003
16/Jun/2003
25/Jun/2003
0.201483
0.201483
0
0
0
12/Mar/2003
10/Mar/2003
19/Mar/2003
0.182673
0.182673
0
0
0
18/Dec/2002
16/Dec/2002
26/Dec/2002
0.24138
0.24138
0
0
0
18/Sept/2002
16/Sept/2002
25/Sept/2002
0.214433
0.214433
0
0
0
19/Jun/2002
17/Jun/2002
26/Jun/2002
0.200119
0.200119
0
0
0
13/Mar/2002
11/Mar/2002
20/Mar/2002
0.1708
0.1708
0
0
0
19/Dec/2001
17/Dec/2001
27/Dec/2001
0.1971
0.1971
0
0
0
04/Oct/2001
02/Oct/2001
11/Oct/2001
0.2464
0.2464
0
0
0
13/Jun/2001
11/Jun/2001
20/Jun/2001
0.2271
0.2271
0
0
0
14/Mar/2001
12/Mar/2001
21/Mar/2001
0.1571
0.1571
0
0
0
15/Dec/2000
13/Dec/2000
22/Dec/2000
0.3309
0.1837
0.1472
0
0
22/Sept/2000
20/Sept/2000
29/Sept/2000
0.194
0.194
0
0
0
23/Jun/2000
21/Jun/2000
30/Jun/2000
0.0715
0.0715
0
0
0