WING ON COMPANY INTERNATIONAL LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00289 |
Holdings of custodian particpants
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2025-12-24 | 54,143,438 | 0 | 18.7184 | 289,252,000 | 2025-07-09 |
| 2 | 2025-12-23 | 54,143,438 | 13,000 | 18.7184 | 289,252,000 | 2025-07-09 |
| 3 | 2025-12-22 | 54,130,438 | 7 | 18.7139 | 289,252,000 | 2025-07-09 |
| 4 | 2025-12-19 | 54,130,431 | 1,000 | 18.7139 | 289,252,000 | 2025-07-09 |
| 5 | 2025-12-18 | 54,129,431 | 8,000 | 18.7136 | 289,252,000 | 2025-07-09 |
| 6 | 2025-12-17 | 54,121,431 | -11,000 | 18.7108 | 289,252,000 | 2025-07-09 |
| 7 | 2025-12-16 | 54,132,431 | -14,000 | 18.7146 | 289,252,000 | 2025-07-09 |
| 8 | 2025-12-15 | 54,146,431 | -1,999 | 18.7195 | 289,252,000 | 2025-07-09 |
| 9 | 2025-12-12 | 54,148,430 | -33,000 | 18.7202 | 289,252,000 | 2025-07-09 |
| 10 | 2025-12-11 | 54,181,430 | 9,002 | 18.7316 | 289,252,000 | 2025-07-09 |
| 11 | 2025-12-10 | 54,172,428 | 21,000 | 18.7285 | 289,252,000 | 2025-07-09 |
| 12 | 2025-12-09 | 54,151,428 | 4,000 | 18.7212 | 289,252,000 | 2025-07-09 |
| 13 | 2025-12-08 | 54,147,428 | 3,600 | 18.7198 | 289,252,000 | 2025-07-09 |
| 14 | 2025-12-05 | 54,143,828 | 6,000 | 18.7186 | 289,252,000 | 2025-07-09 |
| 15 | 2025-12-04 | 54,137,828 | 3,000 | 18.7165 | 289,252,000 | 2025-07-09 |
| 16 | 2025-12-03 | 54,134,828 | -2,000 | 18.7155 | 289,252,000 | 2025-07-09 |
| 17 | 2025-12-02 | 54,136,828 | -1,000 | 18.7161 | 289,252,000 | 2025-07-09 |
| 18 | 2025-12-01 | 54,137,828 | 2,000 | 18.7165 | 289,252,000 | 2025-07-09 |
| 19 | 2025-11-28 | 54,135,828 | 18,000 | 18.7158 | 289,252,000 | 2025-07-09 |
| 20 | 2025-11-27 | 54,117,828 | 3,000 | 18.7096 | 289,252,000 | 2025-07-09 |
| 21 | 2025-11-26 | 54,114,828 | 3,000 | 18.7085 | 289,252,000 | 2025-07-09 |
| 22 | 2025-11-25 | 54,111,828 | 9,000 | 18.7075 | 289,252,000 | 2025-07-09 |
| 23 | 2025-11-24 | 54,102,828 | 11,000 | 18.7044 | 289,252,000 | 2025-07-09 |
| 24 | 2025-11-21 | 54,091,828 | -3,000 | 18.7006 | 289,252,000 | 2025-07-09 |
| 25 | 2025-11-20 | 54,094,828 | 1,000 | 18.7016 | 289,252,000 | 2025-07-09 |
| 26 | 2025-11-19 | 54,093,828 | 6,000 | 18.7013 | 289,252,000 | 2025-07-09 |
| 27 | 2025-11-18 | 54,087,828 | -1,000 | 18.6992 | 289,252,000 | 2025-07-09 |
| 28 | 2025-11-17 | 54,088,828 | 3,000 | 18.6996 | 289,252,000 | 2025-07-09 |
| 29 | 2025-11-14 | 54,085,828 | 19,000 | 18.6985 | 289,252,000 | 2025-07-09 |
| 30 | 2025-11-13 | 54,066,828 | -19,000 | 18.6919 | 289,252,000 | 2025-07-09 |
| 31 | 2025-11-12 | 54,085,828 | -179,226 | 18.6985 | 289,252,000 | 2025-07-09 |
| 32 | 2025-11-11 | 54,265,054 | -6,000 | 18.7605 | 289,252,000 | 2025-07-09 |
| 33 | 2025-11-10 | 54,271,054 | 28,000 | 18.7626 | 289,252,000 | 2025-07-09 |
| 34 | 2025-11-07 | 54,243,054 | -1,000 | 18.7529 | 289,252,000 | 2025-07-09 |
| 35 | 2025-11-06 | 54,244,054 | 6,000 | 18.7532 | 289,252,000 | 2025-07-09 |
| 36 | 2025-11-05 | 54,238,054 | -3,000 | 18.7511 | 289,252,000 | 2025-07-09 |
| 37 | 2025-11-04 | 54,241,054 | 3,000 | 18.7522 | 289,252,000 | 2025-07-09 |
| 38 | 2025-11-03 | 54,238,054 | 0 | 18.7511 | 289,252,000 | 2025-07-09 |
| 39 | 2025-10-31 | 54,238,054 | 1,000 | 18.7511 | 289,252,000 | 2025-07-09 |
| 40 | 2025-10-30 | 54,237,054 | -36,000 | 18.7508 | 289,252,000 | 2025-07-09 |
| 41 | 2025-10-28 | 54,273,054 | -115,227 | 18.7632 | 289,252,000 | 2025-07-09 |
| 42 | 2025-10-27 | 54,388,281 | 3,000 | 18.8031 | 289,252,000 | 2025-07-09 |
| 43 | 2025-10-24 | 54,385,281 | -53,000 | 18.8020 | 289,252,000 | 2025-07-09 |
| 44 | 2025-10-23 | 54,438,281 | -4,000 | 18.8204 | 289,252,000 | 2025-07-09 |
| 45 | 2025-10-22 | 54,442,281 | 6,000 | 18.8217 | 289,252,000 | 2025-07-09 |
| 46 | 2025-10-21 | 54,436,281 | 2,000 | 18.8197 | 289,252,000 | 2025-07-09 |
| 47 | 2025-10-20 | 54,434,281 | 8,000 | 18.8190 | 289,252,000 | 2025-07-09 |
| 48 | 2025-10-17 | 54,426,281 | 6,000 | 18.8162 | 289,252,000 | 2025-07-09 |
| 49 | 2025-10-16 | 54,420,281 | -29,000 | 18.8141 | 289,252,000 | 2025-07-09 |
| 50 | 2025-10-15 | 54,449,281 | 4,000 | 18.8242 | 289,252,000 | 2025-07-09 |
| 51 | 2025-10-14 | 54,445,281 | 8,000 | 18.8228 | 289,252,000 | 2025-07-09 |
| 52 | 2025-10-13 | 54,437,281 | 3,000 | 18.8200 | 289,252,000 | 2025-07-09 |
| 53 | 2025-10-10 | 54,434,281 | -11,000 | 18.8190 | 289,252,000 | 2025-07-09 |
| 54 | 2025-10-09 | 54,445,281 | -10,000 | 18.8228 | 289,252,000 | 2025-07-09 |
| 55 | 2025-10-08 | 54,455,281 | -1,500 | 18.8262 | 289,252,000 | 2025-07-09 |
| 56 | 2025-10-06 | 54,456,781 | 2,000 | 18.8268 | 289,252,000 | 2025-07-09 |
| 57 | 2025-10-03 | 54,454,781 | 20,000 | 18.8261 | 289,252,000 | 2025-07-09 |
| 58 | 2025-10-02 | 54,434,781 | 33,000 | 18.8192 | 289,252,000 | 2025-07-09 |
| 59 | 2025-09-30 | 54,401,781 | 19,000 | 18.8077 | 289,252,000 | 2025-07-09 |
| 60 | 2025-09-29 | 54,382,781 | 4,177 | 18.8012 | 289,252,000 | 2025-07-09 |
| 61 | 2025-09-26 | 54,378,604 | 5,000 | 18.7997 | 289,252,000 | 2025-07-09 |
| 62 | 2025-09-25 | 54,373,604 | -123,504 | 18.7980 | 289,252,000 | 2025-07-09 |
| 63 | 2025-09-24 | 54,497,108 | -20,749 | 18.8407 | 289,252,000 | 2025-07-09 |
| 64 | 2025-09-23 | 54,517,857 | 2,938 | 18.8479 | 289,252,000 | 2025-07-09 |
| 65 | 2025-09-22 | 54,514,919 | 626 | 18.8469 | 289,252,000 | 2025-07-09 |
| 66 | 2025-09-19 | 54,514,293 | -479,973 | 18.8466 | 289,252,000 | 2025-07-09 |
| 67 | 2025-09-18 | 54,994,266 | 2,063 | 19.0126 | 289,252,000 | 2025-07-09 |
| 68 | 2025-09-17 | 54,992,203 | -58,286 | 19.0119 | 289,252,000 | 2025-07-09 |
| 69 | 2025-09-16 | 55,050,489 | -1,949 | 19.0320 | 289,252,000 | 2025-07-09 |
| 70 | 2025-09-15 | 55,052,438 | 19,113 | 19.0327 | 289,252,000 | 2025-07-09 |
| 71 | 2025-09-12 | 55,033,325 | -17,863 | 19.0261 | 289,252,000 | 2025-07-09 |
| 72 | 2025-09-11 | 55,051,188 | -400,016 | 19.0323 | 289,252,000 | 2025-07-09 |
| 73 | 2025-09-10 | 55,451,204 | -3,000 | 19.1706 | 289,252,000 | 2025-07-09 |
| 74 | 2025-09-09 | 55,454,204 | -6,000 | 19.1716 | 289,252,000 | 2025-07-09 |
| 75 | 2025-09-08 | 55,460,204 | 3,000 | 19.1737 | 289,252,000 | 2025-07-09 |
| 76 | 2025-09-05 | 55,457,204 | -3,000 | 19.1726 | 289,252,000 | 2025-07-09 |
| 77 | 2025-09-04 | 55,460,204 | 1,000 | 19.1737 | 289,252,000 | 2025-07-09 |
| 78 | 2025-09-03 | 55,459,204 | 13,000 | 19.1733 | 289,252,000 | 2025-07-09 |
| 79 | 2025-09-02 | 55,446,204 | 26,000 | 19.1688 | 289,252,000 | 2025-07-09 |
| 80 | 2025-09-01 | 55,420,204 | 2,000 | 19.1598 | 289,252,000 | 2025-07-09 |
| 81 | 2025-08-29 | 55,418,204 | -48,000 | 19.1591 | 289,252,000 | 2025-07-09 |
| 82 | 2025-08-28 | 55,466,204 | 5,000 | 19.1757 | 289,252,000 | 2025-07-09 |
| 83 | 2025-08-27 | 55,461,204 | 4,000 | 19.1740 | 289,252,000 | 2025-07-09 |
| 84 | 2025-08-26 | 55,457,204 | -1,500 | 19.1726 | 289,252,000 | 2025-07-09 |
| 85 | 2025-08-25 | 55,458,704 | -5,000 | 19.1731 | 289,252,000 | 2025-07-09 |
| 86 | 2025-08-22 | 55,463,704 | 0 | 19.1749 | 289,252,000 | 2025-07-09 |
| 87 | 2025-08-21 | 55,463,704 | -4,000 | 19.1749 | 289,252,000 | 2025-07-09 |
| 88 | 2025-08-20 | 55,467,704 | -2,000 | 19.1763 | 289,252,000 | 2025-07-09 |
| 89 | 2025-08-19 | 55,469,704 | 0 | 19.1769 | 289,252,000 | 2025-07-09 |
| 90 | 2025-08-18 | 55,469,704 | -3,000 | 19.1769 | 289,252,000 | 2025-07-09 |
| 91 | 2025-08-15 | 55,472,704 | -6,000 | 19.1780 | 289,252,000 | 2025-07-09 |
| 92 | 2025-08-14 | 55,478,704 | -12,000 | 19.1801 | 289,252,000 | 2025-07-09 |
| 93 | 2025-08-13 | 55,490,704 | -6,000 | 19.1842 | 289,252,000 | 2025-07-09 |
| 94 | 2025-08-12 | 55,496,704 | -13,000 | 19.1863 | 289,252,000 | 2025-07-09 |
| 95 | 2025-08-11 | 55,509,704 | -36,000 | 19.1908 | 289,252,000 | 2025-07-09 |
| 96 | 2025-08-08 | 55,545,704 | -4,000 | 19.2032 | 289,252,000 | 2025-07-09 |
| 97 | 2025-08-07 | 55,549,704 | 0 | 19.2046 | 289,252,000 | 2025-07-09 |
| 98 | 2025-08-06 | 55,549,704 | 0 | 19.2046 | 289,252,000 | 2025-07-09 |
| 99 | 2025-08-05 | 55,549,704 | 3,000 | 19.2046 | 289,252,000 | 2025-07-09 |
| 100 | 2025-08-04 | 55,546,704 | 0 | 19.2036 | 289,252,000 | 2025-07-09 |
| 101 | 2025-08-01 | 55,546,704 | 0 | 19.2036 | 289,252,000 | 2025-07-09 |
| 102 | 2025-07-31 | 55,546,704 | 4,000 | 19.2036 | 289,252,000 | 2025-07-09 |
| 103 | 2025-07-30 | 55,542,704 | 500 | 19.2022 | 289,252,000 | 2025-07-09 |
| 104 | 2025-07-29 | 55,542,204 | 0 | 19.2020 | 289,252,000 | 2025-07-09 |
| 105 | 2025-07-28 | 55,542,204 | 1,000 | 19.2020 | 289,252,000 | 2025-07-09 |
| 106 | 2025-07-25 | 55,541,204 | -5,000 | 19.2017 | 289,252,000 | 2025-07-09 |
| 107 | 2025-07-24 | 55,546,204 | -4,000 | 19.2034 | 289,252,000 | 2025-07-09 |
| 108 | 2025-07-23 | 55,550,204 | -8,000 | 19.2048 | 289,252,000 | 2025-07-09 |
| 109 | 2025-07-22 | 55,558,204 | -400 | 19.2075 | 289,252,000 | 2025-07-09 |
| 110 | 2025-07-21 | 55,558,604 | -2,000 | 19.2077 | 289,252,000 | 2025-07-09 |
| 111 | 2025-07-18 | 55,560,604 | 1,000 | 19.2084 | 289,252,000 | 2025-07-09 |
| 112 | 2025-07-17 | 55,559,604 | -99,000 | 19.2080 | 289,252,000 | 2025-07-09 |
| 113 | 2025-07-16 | 55,658,604 | 0 | 19.2423 | 289,252,000 | 2025-07-09 |
| 114 | 2025-07-15 | 55,658,604 | -19,000 | 19.2423 | 289,252,000 | 2025-07-09 |
| 115 | 2025-07-14 | 55,677,604 | 4,000 | 19.2488 | 289,252,000 | 2025-07-09 |
| 116 | 2025-07-11 | 55,673,604 | -29,000 | 19.2474 | 289,252,000 | 2025-07-09 |
| 117 | 2025-07-10 | 55,702,604 | -5,000 | 19.2575 | 289,252,000 | 2025-07-09 |
| 118 | 2025-07-09 | 55,707,604 | 0 | 19.2592 | 289,252,000 | 2025-07-09 |
| 119 | 2025-07-08 | 55,707,604 | -11,000 | 19.2592 | 289,252,000 | 2025-07-03 |
| 120 | 2025-07-07 | 55,718,604 | -17,000 | 19.2630 | 289,252,000 | 2025-07-03 |
| 121 | 2025-07-04 | 55,735,604 | -58,000 | 19.2689 | 289,252,000 | 2025-07-03 |
| 122 | 2025-07-03 | 55,793,604 | -20,000 | 19.2889 | 289,252,000 | 2025-07-03 |
| 123 | 2025-07-02 | 55,813,604 | -2,600 | 19.2958 | 289,252,000 | 2025-06-30 |
| 124 | 2025-06-30 | 55,816,204 | -18,000 | 19.2967 | 289,252,000 | 2025-06-30 |
| 125 | 2025-06-27 | 55,834,204 | 4,000 | 19.3030 | 289,252,000 | 2025-05-31 |
| 126 | 2025-06-26 | 55,830,204 | 0 | 19.3016 | 289,252,000 | 2025-05-31 |
| 127 | 2025-06-25 | 55,830,204 | 1,000 | 19.3016 | 289,252,000 | 2025-05-31 |
| 128 | 2025-06-24 | 55,829,204 | 0 | 19.3012 | 289,252,000 | 2025-05-31 |
| 129 | 2025-06-23 | 55,829,204 | -8,000 | 19.3012 | 289,252,000 | 2025-05-31 |
| 130 | 2025-06-20 | 55,837,204 | -39,000 | 19.3040 | 289,252,000 | 2025-05-31 |
| 131 | 2025-06-19 | 55,876,204 | 4,000 | 19.3175 | 289,252,000 | 2025-05-31 |
| 132 | 2025-06-18 | 55,872,204 | 12,500 | 19.3161 | 289,252,000 | 2025-05-31 |
| 133 | 2025-06-17 | 55,859,704 | 51,000 | 19.3118 | 289,252,000 | 2025-05-31 |
| 134 | 2025-06-16 | 55,808,704 | 10,000 | 19.2941 | 289,252,000 | 2025-05-31 |
| 135 | 2025-06-13 | 55,798,704 | 10,000 | 19.2907 | 289,252,000 | 2025-05-31 |
| 136 | 2025-06-12 | 55,788,704 | 0 | 19.2872 | 289,252,000 | 2025-05-31 |
| 137 | 2025-06-11 | 55,788,704 | 2,300 | 19.2872 | 289,252,000 | 2025-05-31 |
| 138 | 2025-06-10 | 55,786,404 | -38,300 | 19.2864 | 289,252,000 | 2025-05-31 |
| 139 | 2025-06-09 | 55,824,704 | 34,000 | 19.2997 | 289,252,000 | 2025-05-31 |
| 140 | 2025-06-06 | 55,790,704 | 3,000 | 19.2879 | 289,252,000 | 2025-05-31 |
| 141 | 2025-06-05 | 55,787,704 | 2,000 | 19.2869 | 289,252,000 | 2025-05-31 |
| 142 | 2025-06-04 | 55,785,704 | -5,840 | 19.2862 | 289,252,000 | 2025-05-31 |
| 143 | 2025-06-03 | 55,791,544 | -4,000 | 19.2882 | 289,252,000 | 2025-05-31 |
| 144 | 2025-06-02 | 55,795,544 | 9,000 | 19.2896 | 289,252,000 | 2025-05-31 |
| 145 | 2025-05-30 | 55,786,544 | 3,000 | 19.2865 | 289,252,000 | 2025-05-20 |
| 146 | 2025-05-29 | 55,783,544 | 51,500 | 19.2854 | 289,252,000 | 2025-05-20 |
| 147 | 2025-05-28 | 55,732,044 | 9,000 | 19.2676 | 289,252,000 | 2025-05-20 |
| 148 | 2025-05-27 | 55,723,044 | -1,000 | 19.2645 | 289,252,000 | 2025-05-20 |
| 149 | 2025-05-26 | 55,724,044 | 0 | 19.2649 | 289,252,000 | 2025-05-20 |
| 150 | 2025-05-23 | 55,724,044 | -10,000 | 19.2649 | 289,252,000 | 2025-05-20 |
| 151 | 2025-05-22 | 55,734,044 | 11,500 | 19.2683 | 289,252,000 | 2025-05-20 |
| 152 | 2025-05-21 | 55,722,544 | 11,000 | 19.2644 | 289,252,000 | 2025-05-20 |
| 153 | 2025-05-20 | 55,711,544 | 9,050 | 19.2606 | 289,252,000 | 2025-05-20 |
| 154 | 2025-05-19 | 55,702,494 | 0 | 19.2558 | 289,277,000 | 2025-05-13 |
| 155 | 2025-05-16 | 55,702,494 | -1,000 | 19.2558 | 289,277,000 | 2025-05-13 |
| 156 | 2025-05-15 | 55,703,494 | 106,000 | 19.2561 | 289,277,000 | 2025-05-13 |
| 157 | 2025-05-14 | 55,597,494 | -2,500 | 19.2195 | 289,277,000 | 2025-05-13 |
| 158 | 2025-05-13 | 55,599,994 | 18,000 | 19.2203 | 289,277,000 | 2025-05-13 |
| 159 | 2025-05-12 | 55,581,994 | 0 | 19.2141 | 289,277,000 | 2025-04-30 |
| 160 | 2025-05-09 | 55,581,994 | 5,000 | 19.2141 | 289,277,000 | 2025-04-30 |
| 161 | 2025-05-08 | 55,576,994 | -500 | 19.2124 | 289,277,000 | 2025-04-30 |
| 162 | 2025-05-07 | 55,577,494 | 0 | 19.2126 | 289,277,000 | 2025-04-30 |
| 163 | 2025-05-06 | 55,577,494 | -9,000 | 19.2126 | 289,277,000 | 2025-04-30 |
| 164 | 2025-05-02 | 55,586,494 | -13,000 | 19.2157 | 289,277,000 | 2025-04-30 |
| 165 | 2025-04-30 | 55,599,494 | -3,000 | 19.2202 | 289,277,000 | 2025-04-30 |
| 166 | 2025-04-29 | 55,602,494 | -7,000 | 19.2212 | 289,277,000 | 2025-04-28 |
| 167 | 2025-04-28 | 55,609,494 | 0 | 19.2236 | 289,277,000 | 2025-04-28 |
| 168 | 2025-04-25 | 55,609,494 | -38,000 | 19.2230 | 289,286,000 | 2025-04-25 |
| 169 | 2025-04-24 | 55,647,494 | 0 | 19.2362 | 289,286,000 | 2025-04-16 |
| 170 | 2025-04-23 | 55,647,494 | 0 | 19.2362 | 289,286,000 | 2025-04-16 |
| 171 | 2025-04-22 | 55,647,494 | -2,000 | 19.2362 | 289,286,000 | 2025-04-16 |
| 172 | 2025-04-17 | 55,649,494 | 22,000 | 19.2368 | 289,286,000 | 2025-04-16 |
| 173 | 2025-04-16 | 55,627,494 | 0 | 19.2292 | 289,286,000 | 2025-04-16 |
| 174 | 2025-04-15 | 55,627,494 | 3,000 | 19.2292 | 289,286,000 | 2025-04-15 |
| 175 | 2025-04-14 | 55,624,494 | -1,000 | 19.2212 | 289,392,000 | 2025-04-09 |
| 176 | 2025-04-11 | 55,625,494 | -13,000 | 19.2215 | 289,392,000 | 2025-04-09 |
| 177 | 2025-04-10 | 55,638,494 | -4,000 | 19.2260 | 289,392,000 | 2025-04-09 |
| 178 | 2025-04-09 | 55,642,494 | 87,000 | 19.2274 | 289,392,000 | 2025-04-09 |
| 179 | 2025-04-08 | 55,555,494 | -4,000 | 19.1973 | 289,392,000 | 2025-04-08 |
| 180 | 2025-04-07 | 55,559,494 | 0 | 19.1987 | 289,392,000 | 2025-04-07 |
| 181 | 2025-04-03 | 55,559,494 | 2,000 | 19.1987 | 289,392,000 | 2025-03-31 |
| 182 | 2025-04-02 | 55,557,494 | -4,000 | 19.1980 | 289,392,000 | 2025-03-31 |
| 183 | 2025-04-01 | 55,561,494 | 4,000 | 19.1994 | 289,392,000 | 2025-03-31 |
| 184 | 2025-03-31 | 55,557,494 | 23,000 | 19.1980 | 289,392,000 | 2025-03-31 |
| 185 | 2025-03-28 | 55,534,494 | 8,000 | 19.1901 | 289,392,000 | 2025-02-28 |
| 186 | 2025-03-27 | 55,526,494 | 0 | 19.1873 | 289,392,000 | 2025-02-28 |
| 187 | 2025-03-26 | 55,526,494 | -1,000 | 19.1873 | 289,392,000 | 2025-02-28 |
| 188 | 2025-03-25 | 55,527,494 | -1,000 | 19.1876 | 289,392,000 | 2025-02-28 |
| 189 | 2025-03-24 | 55,528,494 | 4,000 | 19.1880 | 289,392,000 | 2025-02-28 |
| 190 | 2025-03-21 | 55,524,494 | 1,000 | 19.1866 | 289,392,000 | 2025-02-28 |
| 191 | 2025-03-20 | 55,523,494 | -6,000 | 19.1863 | 289,392,000 | 2025-02-28 |
| 192 | 2025-03-19 | 55,529,494 | 1,000 | 19.1883 | 289,392,000 | 2025-02-28 |
| 193 | 2025-03-18 | 55,528,494 | 0 | 19.1880 | 289,392,000 | 2025-02-28 |
| 194 | 2025-03-17 | 55,528,494 | 0 | 19.1880 | 289,392,000 | 2025-02-28 |
| 195 | 2025-03-14 | 55,528,494 | 2,000 | 19.1880 | 289,392,000 | 2025-02-28 |
| 196 | 2025-03-13 | 55,526,494 | 2,000 | 19.1873 | 289,392,000 | 2025-02-28 |
| 197 | 2025-03-12 | 55,524,494 | -5,000 | 19.1866 | 289,392,000 | 2025-02-28 |
| 198 | 2025-03-11 | 55,529,494 | 0 | 19.1883 | 289,392,000 | 2025-02-28 |
| 199 | 2025-03-10 | 55,529,494 | 3,000 | 19.1883 | 289,392,000 | 2025-02-28 |
| 200 | 2025-03-07 | 55,526,494 | -28,000 | 19.1873 | 289,392,000 | 2025-02-28 |
| 201 | 2025-03-06 | 55,554,494 | -2,000 | 19.1970 | 289,392,000 | 2025-02-28 |
| 202 | 2025-03-05 | 55,556,494 | 0 | 19.1977 | 289,392,000 | 2025-02-28 |
| 203 | 2025-03-04 | 55,556,494 | -4,000 | 19.1977 | 289,392,000 | 2025-02-28 |
| 204 | 2025-03-03 | 55,560,494 | 0 | 19.1990 | 289,392,000 | 2025-02-28 |
| 205 | 2025-02-28 | 55,560,494 | 0 | 19.1990 | 289,392,000 | 2025-02-28 |
| 206 | 2025-02-27 | 55,560,494 | 0 | 19.1990 | 289,392,000 | 2025-02-27 |
| 207 | 2025-02-26 | 55,560,494 | 0 | 19.1969 | 289,425,000 | 2025-02-18 |
| 208 | 2025-02-25 | 55,560,494 | -3,000 | 19.1969 | 289,425,000 | 2025-02-18 |
| 209 | 2025-02-24 | 55,563,494 | 0 | 19.1979 | 289,425,000 | 2025-02-18 |
| 210 | 2025-02-21 | 55,563,494 | 0 | 19.1979 | 289,425,000 | 2025-02-18 |
| 211 | 2025-02-20 | 55,563,494 | -20,000 | 19.1979 | 289,425,000 | 2025-02-18 |
| 212 | 2025-02-19 | 55,583,494 | -3,000 | 19.2048 | 289,425,000 | 2025-02-18 |
| 213 | 2025-02-18 | 55,586,494 | -4,000 | 19.2058 | 289,425,000 | 2025-02-18 |
| 214 | 2025-02-17 | 55,590,494 | -12,000 | 19.2072 | 289,425,000 | 2025-02-14 |
| 215 | 2025-02-14 | 55,602,494 | -1,000 | 19.2114 | 289,425,000 | 2025-02-14 |
| 216 | 2025-02-13 | 55,603,494 | -5,000 | 19.2117 | 289,425,000 | 2025-02-12 |
| 217 | 2025-02-12 | 55,608,494 | 168,000 | 19.2134 | 289,425,000 | 2025-02-12 |
| 218 | 2025-02-11 | 55,440,494 | -5,000 | 19.1554 | 289,425,000 | 2025-02-11 |
| 219 | 2025-02-10 | 55,445,494 | -10,000 | 19.1537 | 289,477,000 | 2025-02-03 |
| 220 | 2025-02-07 | 55,455,494 | 0 | 19.1571 | 289,477,000 | 2025-02-03 |
| 221 | 2025-02-06 | 55,455,494 | -1,000 | 19.1571 | 289,477,000 | 2025-02-03 |
| 222 | 2025-02-05 | 55,456,494 | -19,200 | 19.1575 | 289,477,000 | 2025-02-03 |
| 223 | 2025-02-04 | 55,475,694 | 0 | 19.1641 | 289,477,000 | 2025-02-03 |
| 224 | 2025-02-03 | 55,475,694 | 0 | 19.1641 | 289,477,000 | 2025-02-03 |
| 225 | 2025-01-28 | 55,475,694 | 0 | 19.1641 | 289,477,000 | 2025-01-20 |
| 226 | 2025-01-27 | 55,475,694 | 5,000 | 19.1641 | 289,477,000 | 2025-01-20 |
| 227 | 2025-01-24 | 55,470,694 | 3,000 | 19.1624 | 289,477,000 | 2025-01-20 |
| 228 | 2025-01-23 | 55,467,694 | -1,000 | 19.1613 | 289,477,000 | 2025-01-20 |
| 229 | 2025-01-22 | 55,468,694 | 50,000 | 19.1617 | 289,477,000 | 2025-01-20 |
| 230 | 2025-01-21 | 55,418,694 | 0 | 19.1444 | 289,477,000 | 2025-01-20 |
| 231 | 2025-01-20 | 55,418,694 | 0 | 19.1444 | 289,477,000 | 2025-01-20 |
| 232 | 2025-01-17 | 55,418,694 | 0 | 19.1444 | 289,477,000 | 2025-01-16 |
| 233 | 2025-01-16 | 55,418,694 | 0 | 19.1444 | 289,477,000 | 2025-01-16 |
| 234 | 2025-01-15 | 55,418,694 | -20,000 | 19.1380 | 289,574,000 | 2025-01-13 |
| 235 | 2025-01-14 | 55,438,694 | -10,000 | 19.1449 | 289,574,000 | 2025-01-13 |
| 236 | 2025-01-13 | 55,448,694 | 0 | 19.1484 | 289,574,000 | 2025-01-13 |
| 237 | 2025-01-10 | 55,448,694 | 0 | 19.1484 | 289,574,000 | 2025-01-10 |
| 238 | 2025-01-09 | 55,448,694 | 0 | 19.1484 | 289,574,000 | 2025-01-09 |
| 239 | 2025-01-08 | 55,448,694 | 0 | 19.1484 | 289,574,000 | 2025-01-08 |
| 240 | 2025-01-07 | 55,448,694 | 0 | 19.1484 | 289,574,000 | 2025-01-06 |
| 241 | 2025-01-06 | 55,448,694 | -20,000 | 19.1484 | 289,574,000 | 2025-01-06 |
| 242 | 2025-01-03 | 55,468,694 | -7,000 | 19.1553 | 289,574,000 | 2025-01-02 |
| 243 | 2025-01-02 | 55,475,694 | 0 | 19.1577 | 289,574,000 | 2025-01-02 |
| 244 | 2024-12-31 | 55,475,694 | 0 | 19.1577 | 289,574,000 | 2024-12-31 |
| 245 | 2024-12-30 | 55,475,694 | -5,000 | 19.1577 | 289,574,000 | 2024-12-24 |
| 246 | 2024-12-27 | 55,480,694 | -6,000 | 19.1594 | 289,574,000 | 2024-12-24 |
| 247 | 2024-12-24 | 55,486,694 | 0 | 19.1615 | 289,574,000 | 2024-12-24 |
| 248 | 2024-12-23 | 55,486,694 | -86,000 | 19.1497 | 289,752,000 | 2024-12-19 |
| 249 | 2024-12-20 | 55,572,694 | 5,000 | 19.1794 | 289,752,000 | 2024-12-19 |
| 250 | 2024-12-19 | 55,567,694 | 5,000 | 19.1777 | 289,752,000 | 2024-12-19 |
| 251 | 2024-12-18 | 55,562,694 | -2,000 | 19.1759 | 289,752,000 | 2024-12-17 |
| 252 | 2024-12-17 | 55,564,694 | -10,000 | 19.1766 | 289,752,000 | 2024-12-17 |
| 253 | 2024-12-16 | 55,574,694 | 0 | 19.1801 | 289,752,000 | 2024-12-16 |
| 254 | 2024-12-13 | 55,574,694 | -15,000 | 19.1801 | 289,752,000 | 2024-12-09 |
| 255 | 2024-12-12 | 55,589,694 | -6,000 | 19.1853 | 289,752,000 | 2024-12-09 |
| 256 | 2024-12-11 | 55,595,694 | 1,000 | 19.1873 | 289,752,000 | 2024-12-09 |
| 257 | 2024-12-10 | 55,594,694 | -6,000 | 19.1870 | 289,752,000 | 2024-12-09 |
| 258 | 2024-12-09 | 55,600,694 | -15,000 | 19.1891 | 289,752,000 | 2024-12-09 |
| 259 | 2024-12-06 | 55,615,694 | -5,000 | 19.1942 | 289,752,000 | 2024-12-06 |
| 260 | 2024-12-05 | 55,620,694 | 97,000 | 19.1960 | 289,752,000 | 2024-12-05 |
| 261 | 2024-12-04 | 55,523,694 | 0 | 19.1625 | 289,752,000 | 2024-12-04 |
| 262 | 2024-12-03 | 55,523,694 | 20,790 | 19.1625 | 289,752,000 | 2024-11-30 |
| 263 | 2024-12-02 | 55,502,904 | 2,000 | 19.1553 | 289,752,000 | 2024-11-30 |
| 264 | 2024-11-29 | 55,500,904 | 0 | 19.1546 | 289,752,000 | 2024-11-20 |
| 265 | 2024-11-28 | 55,500,904 | 0 | 19.1546 | 289,752,000 | 2024-11-20 |
| 266 | 2024-11-27 | 55,500,904 | 3,000 | 19.1546 | 289,752,000 | 2024-11-20 |
| 267 | 2024-11-26 | 55,497,904 | 0 | 19.1536 | 289,752,000 | 2024-11-20 |
| 268 | 2024-11-25 | 55,497,904 | 0 | 19.1536 | 289,752,000 | 2024-11-20 |
| 269 | 2024-11-22 | 55,497,904 | 3,000 | 19.1536 | 289,752,000 | 2024-11-20 |
| 270 | 2024-11-21 | 55,494,904 | 2,000 | 19.1526 | 289,752,000 | 2024-11-20 |
| 271 | 2024-11-20 | 55,492,904 | 0 | 19.1519 | 289,752,000 | 2024-11-20 |
| 272 | 2024-11-19 | 55,492,904 | 4,000 | 19.1499 | 289,782,000 | 2024-11-06 |
| 273 | 2024-11-18 | 55,488,904 | 15,000 | 19.1485 | 289,782,000 | 2024-11-06 |
| 274 | 2024-11-15 | 55,473,904 | 0 | 19.1433 | 289,782,000 | 2024-11-06 |
| 275 | 2024-11-14 | 55,473,904 | 0 | 19.1433 | 289,782,000 | 2024-11-06 |
| 276 | 2024-11-13 | 55,473,904 | 0 | 19.1433 | 289,782,000 | 2024-11-06 |
| 277 | 2024-11-12 | 55,473,904 | 6,000 | 19.1433 | 289,782,000 | 2024-11-06 |
| 278 | 2024-11-11 | 55,467,904 | 30,000 | 19.1413 | 289,782,000 | 2024-11-06 |
| 279 | 2024-11-08 | 55,437,904 | 1,000 | 19.1309 | 289,782,000 | 2024-11-06 |
| 280 | 2024-11-07 | 55,436,904 | 0 | 19.1306 | 289,782,000 | 2024-11-06 |
| 281 | 2024-11-06 | 55,436,904 | 3,000 | 19.1306 | 289,782,000 | 2024-11-06 |
| 282 | 2024-11-05 | 55,433,904 | -4,000 | 19.1295 | 289,782,000 | 2024-11-04 |
| 283 | 2024-11-04 | 55,437,904 | 1,000 | 19.1309 | 289,782,000 | 2024-11-04 |
| 284 | 2024-11-01 | 55,436,904 | 0 | 19.1306 | 289,782,000 | 2024-11-01 |
| 285 | 2024-10-31 | 55,436,904 | 1,000 | 19.1306 | 289,782,000 | 2024-10-31 |
| 286 | 2024-10-30 | 55,435,904 | 0 | 19.1302 | 289,782,000 | 2024-10-29 |
| 287 | 2024-10-29 | 55,435,904 | 1,000 | 19.1302 | 289,782,000 | 2024-10-29 |
| 288 | 2024-10-28 | 55,434,904 | 0 | 19.1270 | 289,826,000 | 2024-10-18 |
| 289 | 2024-10-25 | 55,434,904 | 3,000 | 19.1270 | 289,826,000 | 2024-10-18 |
| 290 | 2024-10-24 | 55,431,904 | 0 | 19.1259 | 289,826,000 | 2024-10-18 |
| 291 | 2024-10-23 | 55,431,904 | 1,000 | 19.1259 | 289,826,000 | 2024-10-18 |
| 292 | 2024-10-22 | 55,430,904 | -1,000 | 19.1256 | 289,826,000 | 2024-10-18 |
| 293 | 2024-10-21 | 55,431,904 | 4,000 | 19.1259 | 289,826,000 | 2024-10-18 |
| 294 | 2024-10-18 | 55,427,904 | 1,000 | 19.1245 | 289,826,000 | 2024-10-18 |
| 295 | 2024-10-17 | 55,426,904 | 9,000 | 19.1242 | 289,826,000 | 2024-10-16 |
| 296 | 2024-10-16 | 55,417,904 | 8,000 | 19.1211 | 289,826,000 | 2024-10-16 |
| 297 | 2024-10-15 | 55,409,904 | 0 | 19.1183 | 289,826,000 | 2024-09-30 |
| 298 | 2024-10-14 | 55,409,904 | 5,750 | 19.1183 | 289,826,000 | 2024-09-30 |
| 299 | 2024-10-10 | 55,404,154 | 3,000 | 19.1164 | 289,826,000 | 2024-09-30 |
| 300 | 2024-10-09 | 55,401,154 | 25,000 | 19.1153 | 289,826,000 | 2024-09-30 |
| 301 | 2024-10-08 | 55,376,154 | -5,000 | 19.1067 | 289,826,000 | 2024-09-30 |
| 302 | 2024-10-07 | 55,381,154 | 17,000 | 19.1084 | 289,826,000 | 2024-09-30 |
| 303 | 2024-10-04 | 55,364,154 | -10,000 | 19.1025 | 289,826,000 | 2024-09-30 |
| 304 | 2024-10-03 | 55,374,154 | -5,000 | 19.1060 | 289,826,000 | 2024-09-30 |
| 305 | 2024-10-02 | 55,379,154 | 24,000 | 19.1077 | 289,826,000 | 2024-09-30 |
| 306 | 2024-09-30 | 55,355,154 | -13,000 | 19.0994 | 289,826,000 | 2024-09-30 |
| 307 | 2024-09-27 | 55,368,154 | 48,000 | 19.1039 | 289,826,000 | 2024-09-27 |
| 308 | 2024-09-26 | 55,320,154 | 145,000 | 19.0859 | 289,849,000 | 2024-09-11 |
| 309 | 2024-09-25 | 55,175,154 | -9,000 | 19.0358 | 289,849,000 | 2024-09-11 |
| 310 | 2024-09-24 | 55,184,154 | 0 | 19.0389 | 289,849,000 | 2024-09-11 |
| 311 | 2024-09-23 | 55,184,154 | 0 | 19.0389 | 289,849,000 | 2024-09-11 |
| 312 | 2024-09-20 | 55,184,154 | 0 | 19.0389 | 289,849,000 | 2024-09-11 |
| 313 | 2024-09-19 | 55,184,154 | 0 | 19.0389 | 289,849,000 | 2024-09-11 |
| 314 | 2024-09-17 | 55,184,154 | -8,000 | 19.0389 | 289,849,000 | 2024-09-11 |
| 315 | 2024-09-16 | 55,192,154 | 0 | 19.0417 | 289,849,000 | 2024-09-11 |
| 316 | 2024-09-13 | 55,192,154 | -10,455 | 19.0417 | 289,849,000 | 2024-09-11 |
| 317 | 2024-09-12 | 55,202,609 | 3,000 | 19.0453 | 289,849,000 | 2024-09-11 |
| 318 | 2024-09-11 | 55,199,609 | 0 | 19.0443 | 289,849,000 | 2024-09-11 |
| 319 | 2024-09-10 | 55,199,609 | 0 | 19.0443 | 289,849,000 | 2024-08-31 |
| 320 | 2024-09-09 | 55,199,609 | 14,000 | 19.0443 | 289,849,000 | 2024-08-31 |
| 321 | 2024-09-05 | 55,185,609 | 13,000 | 19.0394 | 289,849,000 | 2024-08-31 |
| 322 | 2024-09-04 | 55,172,609 | 0 | 19.0349 | 289,849,000 | 2024-08-31 |
| 323 | 2024-09-03 | 55,172,609 | 22,000 | 19.0349 | 289,849,000 | 2024-08-31 |
| 324 | 2024-09-02 | 55,150,609 | 0 | 19.0274 | 289,849,000 | 2024-08-31 |
| 325 | 2024-08-30 | 55,150,609 | 21,000 | 19.0274 | 289,849,000 | 2024-08-02 |
| 326 | 2024-08-29 | 55,129,609 | 55,000 | 19.0201 | 289,849,000 | 2024-08-02 |
| 327 | 2024-08-28 | 55,074,609 | -1,000 | 19.0011 | 289,849,000 | 2024-08-02 |
| 328 | 2024-08-27 | 55,075,609 | 33,000 | 19.0015 | 289,849,000 | 2024-08-02 |
| 329 | 2024-08-26 | 55,042,609 | 55,000 | 18.9901 | 289,849,000 | 2024-08-02 |
| 330 | 2024-08-23 | 54,987,609 | 0 | 18.9711 | 289,849,000 | 2024-08-02 |
| 331 | 2024-08-22 | 54,987,609 | -3,000 | 18.9711 | 289,849,000 | 2024-08-02 |
| 332 | 2024-08-21 | 54,990,609 | -6,000 | 18.9722 | 289,849,000 | 2024-08-02 |
| 333 | 2024-08-20 | 54,996,609 | 0 | 18.9742 | 289,849,000 | 2024-08-02 |
| 334 | 2024-08-19 | 54,996,609 | -1,000 | 18.9742 | 289,849,000 | 2024-08-02 |
| 335 | 2024-08-16 | 54,997,609 | 0 | 18.9746 | 289,849,000 | 2024-08-02 |
| 336 | 2024-08-15 | 54,997,609 | 0 | 18.9746 | 289,849,000 | 2024-08-02 |
| 337 | 2024-08-14 | 54,997,609 | 0 | 18.9746 | 289,849,000 | 2024-08-02 |
| 338 | 2024-08-13 | 54,997,609 | 0 | 18.9746 | 289,849,000 | 2024-08-02 |
| 339 | 2024-08-12 | 54,997,609 | 28,000 | 18.9746 | 289,849,000 | 2024-08-02 |
| 340 | 2024-08-09 | 54,969,609 | 5,750 | 18.9649 | 289,849,000 | 2024-08-02 |
| 341 | 2024-08-08 | 54,963,859 | 16,000 | 18.9629 | 289,849,000 | 2024-08-02 |
| 342 | 2024-08-07 | 54,947,859 | 39,000 | 18.9574 | 289,849,000 | 2024-08-02 |
| 343 | 2024-08-06 | 54,908,859 | 0 | 18.9440 | 289,849,000 | 2024-08-02 |
| 344 | 2024-08-05 | 54,908,859 | 0 | 18.9440 | 289,849,000 | 2024-08-02 |
| 345 | 2024-08-02 | 54,908,859 | 49,200 | 18.9440 | 289,849,000 | 2024-08-02 |
| 346 | 2024-08-01 | 54,859,659 | 0 | 18.9257 | 289,869,000 | 2024-07-31 |
| 347 | 2024-07-31 | 54,859,659 | 0 | 18.9257 | 289,869,000 | 2024-07-31 |
| 348 | 2024-07-30 | 54,859,659 | -6,000 | 18.9146 | 290,039,000 | 2024-07-26 |
| 349 | 2024-07-29 | 54,865,659 | 2,000 | 18.9166 | 290,039,000 | 2024-07-26 |
| 350 | 2024-07-26 | 54,863,659 | 6,000 | 18.9160 | 290,039,000 | 2024-07-26 |
| 351 | 2024-07-25 | 54,857,659 | 0 | 18.9139 | 290,039,000 | 2024-07-22 |
| 352 | 2024-07-24 | 54,857,659 | -1,000 | 18.9139 | 290,039,000 | 2024-07-22 |
| 353 | 2024-07-23 | 54,858,659 | 35,000 | 18.9142 | 290,039,000 | 2024-07-22 |
| 354 | 2024-07-22 | 54,823,659 | 2,000 | 18.9022 | 290,039,000 | 2024-07-22 |
| 355 | 2024-07-19 | 54,821,659 | 32,000 | 18.9015 | 290,039,000 | 2024-07-16 |
| 356 | 2024-07-18 | 54,789,659 | -30,000 | 18.8904 | 290,039,000 | 2024-07-16 |
| 357 | 2024-07-17 | 54,819,659 | 4,000 | 18.9008 | 290,039,000 | 2024-07-16 |
| 358 | 2024-07-16 | 54,815,659 | 1,000 | 18.8994 | 290,039,000 | 2024-07-16 |
| 359 | 2024-07-15 | 54,814,659 | -10,000 | 18.8991 | 290,039,000 | 2024-07-12 |
| 360 | 2024-07-12 | 54,824,659 | 0 | 18.9025 | 290,039,000 | 2024-07-12 |
| 361 | 2024-07-11 | 54,824,659 | 0 | 18.9025 | 290,039,000 | 2024-07-11 |
| 362 | 2024-07-10 | 54,824,659 | 5,000 | 18.9025 | 290,039,000 | 2024-07-08 |
| 363 | 2024-07-09 | 54,819,659 | -103,000 | 18.9008 | 290,039,000 | 2024-07-08 |
| 364 | 2024-07-08 | 54,922,659 | 16,000 | 18.9363 | 290,039,000 | 2024-07-08 |
| 365 | 2024-07-05 | 54,906,659 | 0 | 18.9308 | 290,039,000 | 2024-06-30 |
| 366 | 2024-07-04 | 54,906,659 | 0 | 18.9308 | 290,039,000 | 2024-06-30 |
| 367 | 2024-07-03 | 54,906,659 | 3,000 | 18.9308 | 290,039,000 | 2024-06-30 |
| 368 | 2024-07-02 | 54,903,659 | 0 | 18.9298 | 290,039,000 | 2024-06-30 |
| 369 | 2024-06-28 | 54,903,659 | -9,000 | 18.9298 | 290,039,000 | 2024-06-27 |
| 370 | 2024-06-27 | 54,912,659 | -4,000 | 18.9329 | 290,039,000 | 2024-06-27 |
| 371 | 2024-06-26 | 54,916,659 | -3,000 | 18.9306 | 290,095,000 | 2024-06-26 |
| 372 | 2024-06-25 | 54,919,659 | -6,000 | 18.9297 | 290,125,000 | 2024-06-19 |
| 373 | 2024-06-24 | 54,925,659 | 0 | 18.9317 | 290,125,000 | 2024-06-19 |
| 374 | 2024-06-21 | 54,925,659 | -1,000 | 18.9317 | 290,125,000 | 2024-06-19 |
| 375 | 2024-06-20 | 54,926,659 | -46,000 | 18.9321 | 290,125,000 | 2024-06-19 |
| 376 | 2024-06-19 | 54,972,659 | -9,000 | 18.9479 | 290,125,000 | 2024-06-19 |
| 377 | 2024-06-18 | 54,981,659 | 0 | 18.9510 | 290,125,000 | 2024-06-18 |
| 378 | 2024-06-17 | 54,981,659 | 1,000 | 18.9510 | 290,125,000 | 2024-05-31 |
| 379 | 2024-06-14 | 54,980,659 | -2,000 | 18.9507 | 290,125,000 | 2024-05-31 |
| 380 | 2024-06-13 | 54,982,659 | -7,000 | 18.9514 | 290,125,000 | 2024-05-31 |
| 381 | 2024-06-12 | 54,989,659 | -3,000 | 18.9538 | 290,125,000 | 2024-05-31 |
| 382 | 2024-06-11 | 54,992,659 | -52,960 | 18.9548 | 290,125,000 | 2024-05-31 |
| 383 | 2024-06-07 | 55,045,619 | 0 | 18.9731 | 290,125,000 | 2024-05-31 |
| 384 | 2024-06-06 | 55,045,619 | 2,000 | 18.9731 | 290,125,000 | 2024-05-31 |
| 385 | 2024-06-05 | 55,043,619 | 0 | 18.9724 | 290,125,000 | 2024-05-31 |
| 386 | 2024-06-04 | 55,043,619 | 227,200 | 18.9724 | 290,125,000 | 2024-05-31 |
| 387 | 2024-06-03 | 54,816,419 | 4,000 | 18.8941 | 290,125,000 | 2024-05-31 |
| 388 | 2024-05-31 | 54,812,419 | 6,000 | 18.8927 | 290,125,000 | 2024-05-31 |
| 389 | 2024-05-30 | 54,806,419 | 32,000 | 18.8906 | 290,125,000 | 2024-05-20 |
| 390 | 2024-05-29 | 54,774,419 | 0 | 18.8796 | 290,125,000 | 2024-05-20 |
| 391 | 2024-05-28 | 54,774,419 | 0 | 18.8796 | 290,125,000 | 2024-05-20 |
| 392 | 2024-05-27 | 54,774,419 | 0 | 18.8796 | 290,125,000 | 2024-05-20 |
| 393 | 2024-05-24 | 54,774,419 | 0 | 18.8796 | 290,125,000 | 2024-05-20 |
| 394 | 2024-05-23 | 54,774,419 | 14,000 | 18.8796 | 290,125,000 | 2024-05-20 |
| 395 | 2024-05-22 | 54,760,419 | 19,000 | 18.8748 | 290,125,000 | 2024-05-20 |
| 396 | 2024-05-21 | 54,741,419 | -5,000 | 18.8682 | 290,125,000 | 2024-05-20 |
| 397 | 2024-05-20 | 54,746,419 | -60,000 | 18.8699 | 290,125,000 | 2024-05-20 |
| 398 | 2024-05-17 | 54,806,419 | -87,000 | 18.8876 | 290,172,000 | 2024-05-08 |
| 399 | 2024-05-16 | 54,893,419 | -34,000 | 18.9175 | 290,172,000 | 2024-05-08 |
| 400 | 2024-05-14 | 54,927,419 | -53,000 | 18.9293 | 290,172,000 | 2024-05-08 |
| 401 | 2024-05-13 | 54,980,419 | -22,000 | 18.9475 | 290,172,000 | 2024-05-08 |
| 402 | 2024-05-10 | 55,002,419 | -27,000 | 18.9551 | 290,172,000 | 2024-05-08 |
| 403 | 2024-05-09 | 55,029,419 | 0 | 18.9644 | 290,172,000 | 2024-05-08 |
| 404 | 2024-05-08 | 55,029,419 | 0 | 18.9644 | 290,172,000 | 2024-05-08 |
| 405 | 2024-05-07 | 55,029,419 | -9,000 | 18.9644 | 290,172,000 | 2024-05-02 |
| 406 | 2024-05-06 | 55,038,419 | 3,000 | 18.9675 | 290,172,000 | 2024-05-02 |
| 407 | 2024-05-03 | 55,035,419 | -12,000 | 18.9665 | 290,172,000 | 2024-05-02 |
| 408 | 2024-05-02 | 55,047,419 | 1,000 | 18.9706 | 290,172,000 | 2024-05-02 |
| 409 | 2024-04-30 | 55,046,419 | 0 | 18.9703 | 290,172,000 | 2024-04-30 |
| 410 | 2024-04-29 | 55,046,419 | -10,000 | 18.9682 | 290,204,000 | 2024-04-25 |
| 411 | 2024-04-26 | 55,056,419 | -6,000 | 18.9716 | 290,204,000 | 2024-04-25 |
| 412 | 2024-04-25 | 55,062,419 | 11,000 | 18.9737 | 290,204,000 | 2024-04-25 |
| 413 | 2024-04-24 | 55,051,419 | 1,000 | 18.9699 | 290,204,000 | 2024-04-24 |
| 414 | 2024-04-23 | 55,050,419 | 4,000 | 18.9696 | 290,204,000 | 2024-04-23 |
| 415 | 2024-04-22 | 55,046,419 | 2,000 | 18.9682 | 290,204,000 | 2024-04-19 |
| 416 | 2024-04-19 | 55,044,419 | 4,000 | 18.9675 | 290,204,000 | 2024-04-19 |
| 417 | 2024-04-18 | 55,040,419 | 1,000 | 18.9623 | 290,262,000 | 2024-04-15 |
| 418 | 2024-04-17 | 55,039,419 | -1,000 | 18.9620 | 290,262,000 | 2024-04-15 |
| 419 | 2024-04-16 | 55,040,419 | -1,000 | 18.9623 | 290,262,000 | 2024-04-15 |
| 420 | 2024-04-15 | 55,041,419 | 0 | 18.9627 | 290,262,000 | 2024-04-15 |
| 421 | 2024-04-12 | 55,041,419 | 10,000 | 18.9582 | 290,331,000 | 2024-04-12 |
| 422 | 2024-04-11 | 55,031,419 | -64,000 | 18.9547 | 290,331,000 | 2024-04-11 |
| 423 | 2024-04-10 | 55,095,419 | -4,000 | 18.9768 | 290,331,000 | 2024-04-10 |
| 424 | 2024-04-09 | 55,099,419 | -11,000 | 18.9781 | 290,331,000 | 2024-04-09 |
| 425 | 2024-04-08 | 55,110,419 | 0 | 18.9819 | 290,331,000 | 2024-04-05 |
| 426 | 2024-04-05 | 55,110,419 | 1,000 | 18.9819 | 290,331,000 | 2024-04-05 |
| 427 | 2024-04-03 | 55,109,419 | 0 | 18.9816 | 290,331,000 | 2024-04-02 |
| 428 | 2024-04-02 | 55,109,419 | 8,000 | 18.9816 | 290,331,000 | 2024-04-02 |
| 429 | 2024-03-28 | 55,101,419 | 0 | 18.9788 | 290,331,000 | 2024-02-29 |
| 430 | 2024-03-27 | 55,101,419 | 0 | 18.9788 | 290,331,000 | 2024-02-29 |
| 431 | 2024-03-26 | 55,101,419 | -1,000 | 18.9788 | 290,331,000 | 2024-02-29 |
| 432 | 2024-03-25 | 55,102,419 | -16,250 | 18.9792 | 290,331,000 | 2024-02-29 |
| 433 | 2024-03-22 | 55,118,669 | 21,000 | 18.9848 | 290,331,000 | 2024-02-29 |
| 434 | 2024-03-21 | 55,097,669 | 31,300 | 18.9775 | 290,331,000 | 2024-02-29 |
| 435 | 2024-03-20 | 55,066,369 | -6,000 | 18.9668 | 290,331,000 | 2024-02-29 |
| 436 | 2024-03-19 | 55,072,369 | 0 | 18.9688 | 290,331,000 | 2024-02-29 |
| 437 | 2024-03-18 | 55,072,369 | 10,000 | 18.9688 | 290,331,000 | 2024-02-29 |
| 438 | 2024-03-15 | 55,062,369 | -3,000 | 18.9654 | 290,331,000 | 2024-02-29 |
| 439 | 2024-03-14 | 55,065,369 | -3,000 | 18.9664 | 290,331,000 | 2024-02-29 |
| 440 | 2024-03-13 | 55,068,369 | -2,000 | 18.9674 | 290,331,000 | 2024-02-29 |
| 441 | 2024-03-12 | 55,070,369 | -8,000 | 18.9681 | 290,331,000 | 2024-02-29 |
| 442 | 2024-03-11 | 55,078,369 | -3,000 | 18.9709 | 290,331,000 | 2024-02-29 |
| 443 | 2024-03-08 | 55,081,369 | -24,700 | 18.9719 | 290,331,000 | 2024-02-29 |
| 444 | 2024-03-07 | 55,106,069 | 0 | 18.9804 | 290,331,000 | 2024-02-29 |
| 445 | 2024-03-06 | 55,106,069 | -4,000 | 18.9804 | 290,331,000 | 2024-02-29 |
| 446 | 2024-03-05 | 55,110,069 | -16,000 | 18.9818 | 290,331,000 | 2024-02-29 |
| 447 | 2024-03-04 | 55,126,069 | 10,000 | 18.9873 | 290,331,000 | 2024-02-29 |
| 448 | 2024-03-01 | 55,116,069 | 2,000 | 18.9839 | 290,331,000 | 2024-02-29 |
| 449 | 2024-02-29 | 55,114,069 | -11,750 | 18.9832 | 290,331,000 | 2024-02-29 |
| 450 | 2024-02-28 | 55,125,819 | 0 | 18.9872 | 290,331,000 | 2024-02-28 |
| 451 | 2024-02-27 | 55,125,819 | 0 | 18.9868 | 290,337,000 | 2024-02-19 |
| 452 | 2024-02-26 | 55,125,819 | -6,000 | 18.9868 | 290,337,000 | 2024-02-19 |
| 453 | 2024-02-23 | 55,131,819 | -2,000 | 18.9889 | 290,337,000 | 2024-02-19 |
| 454 | 2024-02-22 | 55,133,819 | 0 | 18.9896 | 290,337,000 | 2024-02-19 |
| 455 | 2024-02-21 | 55,133,819 | -20,000 | 18.9896 | 290,337,000 | 2024-02-19 |
| 456 | 2024-02-20 | 55,153,819 | -42,377 | 18.9965 | 290,337,000 | 2024-02-19 |
| 457 | 2024-02-19 | 55,196,196 | 0 | 19.0111 | 290,337,000 | 2024-02-19 |
| 458 | 2024-02-16 | 55,196,196 | 0 | 19.0111 | 290,337,000 | 2024-02-16 |
| 459 | 2024-02-15 | 55,196,196 | -6,000 | 19.0108 | 290,342,000 | 2024-01-31 |
| 460 | 2024-02-14 | 55,202,196 | -14,000 | 19.0128 | 290,342,000 | 2024-01-31 |
| 461 | 2024-02-09 | 55,216,196 | 0 | 19.0176 | 290,342,000 | 2024-01-31 |
| 462 | 2024-02-08 | 55,216,196 | 1,000 | 19.0176 | 290,342,000 | 2024-01-31 |
| 463 | 2024-02-07 | 55,215,196 | 8,212 | 19.0173 | 290,342,000 | 2024-01-31 |
| 464 | 2024-02-06 | 55,206,984 | 6,000 | 19.0145 | 290,342,000 | 2024-01-31 |
| 465 | 2024-02-05 | 55,200,984 | 0 | 19.0124 | 290,342,000 | 2024-01-31 |
| 466 | 2024-02-02 | 55,200,984 | 0 | 19.0124 | 290,342,000 | 2024-01-31 |
| 467 | 2024-02-01 | 55,200,984 | 0 | 19.0124 | 290,342,000 | 2024-01-31 |
| 468 | 2024-01-31 | 55,200,984 | 0 | 19.0124 | 290,342,000 | 2024-01-31 |
| 469 | 2024-01-30 | 55,200,984 | -4,000 | 19.0076 | 290,416,000 | 2024-01-26 |
| 470 | 2024-01-29 | 55,204,984 | -8,000 | 19.0089 | 290,416,000 | 2024-01-26 |
| 471 | 2024-01-26 | 55,212,984 | -40,000 | 19.0117 | 290,416,000 | 2024-01-26 |
| 472 | 2024-01-25 | 55,252,984 | -3,000 | 19.0255 | 290,416,000 | 2024-01-25 |
| 473 | 2024-01-24 | 55,255,984 | -41,000 | 19.0265 | 290,416,000 | 2024-01-24 |
| 474 | 2024-01-23 | 55,296,984 | -9,000 | 19.0406 | 290,416,000 | 2024-01-23 |
| 475 | 2024-01-22 | 55,305,984 | 2,000 | 19.0437 | 290,416,000 | 2024-01-12 |
| 476 | 2024-01-19 | 55,303,984 | -11,000 | 19.0430 | 290,416,000 | 2024-01-12 |
| 477 | 2024-01-18 | 55,314,984 | -4,000 | 19.0468 | 290,416,000 | 2024-01-12 |
| 478 | 2024-01-17 | 55,318,984 | 350,000 | 19.0482 | 290,416,000 | 2024-01-12 |
| 479 | 2024-01-16 | 54,968,984 | 0 | 18.9277 | 290,416,000 | 2024-01-12 |
| 480 | 2024-01-15 | 54,968,984 | -2,000 | 18.9277 | 290,416,000 | 2024-01-12 |
| 481 | 2024-01-12 | 54,970,984 | 0 | 18.9284 | 290,416,000 | 2024-01-12 |
| 482 | 2024-01-11 | 54,970,984 | 0 | 18.9284 | 290,416,000 | 2024-01-05 |
| 483 | 2024-01-10 | 54,970,984 | -1,000 | 18.9284 | 290,416,000 | 2024-01-05 |
| 484 | 2024-01-09 | 54,971,984 | -28,000 | 18.9287 | 290,416,000 | 2024-01-05 |
| 485 | 2024-01-08 | 54,999,984 | 9,000 | 18.9383 | 290,416,000 | 2024-01-05 |
| 486 | 2024-01-05 | 54,990,984 | 3,000 | 18.9352 | 290,416,000 | 2024-01-05 |
| 487 | 2024-01-04 | 54,987,984 | 0 | 18.9342 | 290,416,000 | 2023-12-31 |
| 488 | 2024-01-03 | 54,987,984 | 0 | 18.9342 | 290,416,000 | 2023-12-31 |
| 489 | 2024-01-02 | 54,987,984 | 0 | 18.9342 | 290,416,000 | 2023-12-31 |
| 490 | 2023-12-29 | 54,987,984 | 0 | 18.9342 | 290,416,000 | 2023-12-13 |
| 491 | 2023-12-28 | 54,987,984 | -111,776 | 18.9342 | 290,416,000 | 2023-12-13 |
| 492 | 2023-12-27 | 55,099,760 | 0 | 18.9727 | 290,416,000 | 2023-12-13 |
| 493 | 2023-12-22 | 55,099,760 | 7,000 | 18.9727 | 290,416,000 | 2023-12-13 |
| 494 | 2023-12-21 | 55,092,760 | 30,000 | 18.9703 | 290,416,000 | 2023-12-13 |
| 495 | 2023-12-20 | 55,062,760 | -1,000 | 18.9600 | 290,416,000 | 2023-12-13 |
| 496 | 2023-12-19 | 55,063,760 | -2,000 | 18.9603 | 290,416,000 | 2023-12-13 |
| 497 | 2023-12-18 | 55,065,760 | 0 | 18.9610 | 290,416,000 | 2023-12-13 |
| 498 | 2023-12-15 | 55,065,760 | 0 | 18.9610 | 290,416,000 | 2023-12-13 |
| 499 | 2023-12-14 | 55,065,760 | 0 | 18.9610 | 290,416,000 | 2023-12-13 |
| 500 | 2023-12-13 | 55,065,760 | 0 | 18.9610 | 290,416,000 | 2023-12-13 |
| 501 | 2023-12-12 | 55,065,760 | 0 | 18.9522 | 290,551,000 | 2023-12-05 |
| 502 | 2023-12-11 | 55,065,760 | 0 | 18.9522 | 290,551,000 | 2023-12-05 |
| 503 | 2023-12-08 | 55,065,760 | 0 | 18.9522 | 290,551,000 | 2023-12-05 |
| 504 | 2023-12-07 | 55,065,760 | 0 | 18.9522 | 290,551,000 | 2023-12-05 |
| 505 | 2023-12-06 | 55,065,760 | -29,000 | 18.9522 | 290,551,000 | 2023-12-05 |
| 506 | 2023-12-05 | 55,094,760 | 5,000 | 18.9622 | 290,551,000 | 2023-12-05 |
| 507 | 2023-12-04 | 55,089,760 | 0 | 18.9604 | 290,551,000 | 2023-12-04 |
| 508 | 2023-12-01 | 55,089,760 | 0 | 18.9604 | 290,551,000 | 2023-12-01 |
| 509 | 2023-11-30 | 55,089,760 | 0 | 18.9604 | 290,551,000 | 2023-11-30 |
| 510 | 2023-11-29 | 55,089,760 | 0 | 18.9604 | 290,551,000 | 2023-11-29 |
| 511 | 2023-11-28 | 55,089,760 | -2,000 | 18.9591 | 290,572,000 | 2023-11-24 |
| 512 | 2023-11-27 | 55,091,760 | -9,400 | 18.9598 | 290,572,000 | 2023-11-24 |
| 513 | 2023-11-24 | 55,101,160 | 0 | 18.9630 | 290,572,000 | 2023-11-24 |
| 514 | 2023-11-23 | 55,101,160 | -2,800 | 18.9630 | 290,572,000 | 2023-11-08 |
| 515 | 2023-11-22 | 55,103,960 | 0 | 18.9640 | 290,572,000 | 2023-11-08 |
| 516 | 2023-11-21 | 55,103,960 | 0 | 18.9640 | 290,572,000 | 2023-11-08 |
| 517 | 2023-11-20 | 55,103,960 | 0 | 18.9640 | 290,572,000 | 2023-11-08 |
| 518 | 2023-11-17 | 55,103,960 | -1,000 | 18.9640 | 290,572,000 | 2023-11-08 |
| 519 | 2023-11-16 | 55,104,960 | -6,000 | 18.9643 | 290,572,000 | 2023-11-08 |
| 520 | 2023-11-15 | 55,110,960 | 0 | 18.9664 | 290,572,000 | 2023-11-08 |
| 521 | 2023-11-14 | 55,110,960 | 0 | 18.9664 | 290,572,000 | 2023-11-08 |
| 522 | 2023-11-13 | 55,110,960 | 0 | 18.9664 | 290,572,000 | 2023-11-08 |
| 523 | 2023-11-10 | 55,110,960 | -20,000 | 18.9664 | 290,572,000 | 2023-11-08 |
| 524 | 2023-11-09 | 55,130,960 | 0 | 18.9733 | 290,572,000 | 2023-11-08 |
| 525 | 2023-11-08 | 55,130,960 | 0 | 18.9733 | 290,572,000 | 2023-11-08 |
| 526 | 2023-11-07 | 55,130,960 | 0 | 18.9733 | 290,572,000 | 2023-10-31 |
| 527 | 2023-11-06 | 55,130,960 | 0 | 18.9733 | 290,572,000 | 2023-10-31 |
| 528 | 2023-11-03 | 55,130,960 | 0 | 18.9733 | 290,572,000 | 2023-10-31 |
| 529 | 2023-11-02 | 55,130,960 | 9,000 | 18.9733 | 290,572,000 | 2023-10-31 |
| 530 | 2023-11-01 | 55,121,960 | -3,000 | 18.9702 | 290,572,000 | 2023-10-31 |
| 531 | 2023-10-31 | 55,124,960 | -800 | 18.9712 | 290,572,000 | 2023-10-31 |
| 532 | 2023-10-30 | 55,125,760 | -1,000 | 18.9715 | 290,572,000 | 2023-10-04 |
| 533 | 2023-10-27 | 55,126,760 | -26,200 | 18.9718 | 290,572,000 | 2023-10-04 |
| 534 | 2023-10-26 | 55,152,960 | -2,000 | 18.9808 | 290,572,000 | 2023-10-04 |
| 535 | 2023-10-25 | 55,154,960 | -10,000 | 18.9815 | 290,572,000 | 2023-10-04 |
| 536 | 2023-10-24 | 55,164,960 | -13,000 | 18.9850 | 290,572,000 | 2023-10-04 |
| 537 | 2023-10-20 | 55,177,960 | 0 | 18.9894 | 290,572,000 | 2023-10-04 |
| 538 | 2023-10-19 | 55,177,960 | 0 | 18.9894 | 290,572,000 | 2023-10-04 |
| 539 | 2023-10-18 | 55,177,960 | -8,000 | 18.9894 | 290,572,000 | 2023-10-04 |
| 540 | 2023-10-17 | 55,185,960 | 0 | 18.9922 | 290,572,000 | 2023-10-04 |
| 541 | 2023-10-16 | 55,185,960 | 2,000 | 18.9922 | 290,572,000 | 2023-10-04 |
| 542 | 2023-10-13 | 55,183,960 | 1,000 | 18.9915 | 290,572,000 | 2023-10-04 |
| 543 | 2023-10-12 | 55,182,960 | -1,000 | 18.9911 | 290,572,000 | 2023-10-04 |
| 544 | 2023-10-11 | 55,183,960 | 0 | 18.9915 | 290,572,000 | 2023-10-04 |
| 545 | 2023-10-10 | 55,183,960 | -4,000 | 18.9915 | 290,572,000 | 2023-10-04 |
| 546 | 2023-10-09 | 55,187,960 | 2,000 | 18.9929 | 290,572,000 | 2023-10-04 |
| 547 | 2023-10-06 | 55,185,960 | 2,000 | 18.9922 | 290,572,000 | 2023-10-04 |
| 548 | 2023-10-05 | 55,183,960 | 62,000 | 18.9915 | 290,572,000 | 2023-10-04 |
| 549 | 2023-10-04 | 55,121,960 | 0 | 18.9702 | 290,572,000 | 2023-10-04 |
| 550 | 2023-10-03 | 55,121,960 | 0 | 18.9688 | 290,592,000 | 2023-09-30 |
| 551 | 2023-09-29 | 55,121,960 | 7,000 | 18.9688 | 290,592,000 | 2023-09-26 |
| 552 | 2023-09-28 | 55,114,960 | -20,000 | 18.9664 | 290,592,000 | 2023-09-26 |
| 553 | 2023-09-27 | 55,134,960 | -13,000 | 18.9733 | 290,592,000 | 2023-09-26 |
| 554 | 2023-09-26 | 55,147,960 | 0 | 18.9778 | 290,592,000 | 2023-09-26 |
| 555 | 2023-09-25 | 55,147,960 | 0 | 18.9778 | 290,592,000 | 2023-09-19 |
| 556 | 2023-09-22 | 55,147,960 | 0 | 18.9778 | 290,592,000 | 2023-09-19 |
| 557 | 2023-09-21 | 55,147,960 | -20,000 | 18.9778 | 290,592,000 | 2023-09-19 |
| 558 | 2023-09-20 | 55,167,960 | 11,000 | 18.9847 | 290,592,000 | 2023-09-19 |
| 559 | 2023-09-19 | 55,156,960 | 2,000 | 18.9809 | 290,592,000 | 2023-09-19 |
| 560 | 2023-09-18 | 55,154,960 | 3,000 | 18.9769 | 290,642,000 | 2023-09-05 |
| 561 | 2023-09-15 | 55,151,960 | 4,000 | 18.9759 | 290,642,000 | 2023-09-05 |
| 562 | 2023-09-14 | 55,147,960 | 1,000 | 18.9745 | 290,642,000 | 2023-09-05 |
| 563 | 2023-09-13 | 55,146,960 | -11,000 | 18.9742 | 290,642,000 | 2023-09-05 |
| 564 | 2023-09-12 | 55,157,960 | 3,000 | 18.9780 | 290,642,000 | 2023-09-05 |
| 565 | 2023-09-11 | 55,154,960 | 0 | 18.9769 | 290,642,000 | 2023-09-05 |
| 566 | 2023-09-07 | 55,154,960 | 7,000 | 18.9769 | 290,642,000 | 2023-09-05 |
| 567 | 2023-09-06 | 55,147,960 | 0 | 18.9745 | 290,642,000 | 2023-09-05 |
| 568 | 2023-09-05 | 55,147,960 | 4,000 | 18.9745 | 290,642,000 | 2023-09-05 |
| 569 | 2023-09-04 | 55,143,960 | -4,000 | 18.9732 | 290,642,000 | 2023-08-31 |
| 570 | 2023-08-31 | 55,147,960 | 0 | 18.9745 | 290,642,000 | 2023-08-31 |
| 571 | 2023-08-30 | 55,147,960 | -4,000 | 18.9745 | 290,642,000 | 2023-07-31 |
| 572 | 2023-08-29 | 55,151,960 | -40,000 | 18.9759 | 290,642,000 | 2023-07-31 |
| 573 | 2023-08-28 | 55,191,960 | 0 | 18.9897 | 290,642,000 | 2023-07-31 |
| 574 | 2023-08-25 | 55,191,960 | 0 | 18.9897 | 290,642,000 | 2023-07-31 |
| 575 | 2023-08-24 | 55,191,960 | 0 | 18.9897 | 290,642,000 | 2023-07-31 |
| 576 | 2023-08-23 | 55,191,960 | -12,000 | 18.9897 | 290,642,000 | 2023-07-31 |
| 577 | 2023-08-22 | 55,203,960 | -6,000 | 18.9938 | 290,642,000 | 2023-07-31 |
| 578 | 2023-08-21 | 55,209,960 | -10,400 | 18.9959 | 290,642,000 | 2023-07-31 |
| 579 | 2023-08-18 | 55,220,360 | 0 | 18.9994 | 290,642,000 | 2023-07-31 |
| 580 | 2023-08-17 | 55,220,360 | 0 | 18.9994 | 290,642,000 | 2023-07-31 |
| 581 | 2023-08-16 | 55,220,360 | 0 | 18.9994 | 290,642,000 | 2023-07-31 |
| 582 | 2023-08-15 | 55,220,360 | 33,000 | 18.9994 | 290,642,000 | 2023-07-31 |
| 583 | 2023-08-14 | 55,187,360 | 1,000 | 18.9881 | 290,642,000 | 2023-07-31 |
| 584 | 2023-08-11 | 55,186,360 | 1,000 | 18.9877 | 290,642,000 | 2023-07-31 |
| 585 | 2023-08-10 | 55,185,360 | 0 | 18.9874 | 290,642,000 | 2023-07-31 |
| 586 | 2023-08-09 | 55,185,360 | 1,000 | 18.9874 | 290,642,000 | 2023-07-31 |
| 587 | 2023-08-08 | 55,184,360 | -5,000 | 18.9871 | 290,642,000 | 2023-07-31 |
| 588 | 2023-08-07 | 55,189,360 | 0 | 18.9888 | 290,642,000 | 2023-07-31 |
| 589 | 2023-08-04 | 55,189,360 | 0 | 18.9888 | 290,642,000 | 2023-07-31 |
| 590 | 2023-08-03 | 55,189,360 | 0 | 18.9888 | 290,642,000 | 2023-07-31 |
| 591 | 2023-08-02 | 55,189,360 | 0 | 18.9888 | 290,642,000 | 2023-07-31 |
| 592 | 2023-08-01 | 55,189,360 | 0 | 18.9888 | 290,642,000 | 2023-07-31 |
| 593 | 2023-07-31 | 55,189,360 | 0 | 18.9888 | 290,642,000 | 2023-07-31 |
| 594 | 2023-07-28 | 55,189,360 | 0 | 18.9888 | 290,642,000 | 2023-07-25 |
| 595 | 2023-07-27 | 55,189,360 | -27,000 | 18.9888 | 290,642,000 | 2023-07-25 |
| 596 | 2023-07-26 | 55,216,360 | 0 | 18.9981 | 290,642,000 | 2023-07-25 |
| 597 | 2023-07-25 | 55,216,360 | 19,200 | 18.9981 | 290,642,000 | 2023-07-25 |
| 598 | 2023-07-24 | 55,197,160 | -10,000 | 18.9887 | 290,684,000 | 2023-07-13 |
| 599 | 2023-07-21 | 55,207,160 | 0 | 18.9922 | 290,684,000 | 2023-07-13 |
| 600 | 2023-07-20 | 55,207,160 | 3,000 | 18.9922 | 290,684,000 | 2023-07-13 |
| 601 | 2023-07-19 | 55,204,160 | 0 | 18.9911 | 290,684,000 | 2023-07-13 |
| 602 | 2023-07-18 | 55,204,160 | 0 | 18.9911 | 290,684,000 | 2023-07-13 |
| 603 | 2023-07-14 | 55,204,160 | -7,000 | 18.9911 | 290,684,000 | 2023-07-13 |
| 604 | 2023-07-13 | 55,211,160 | 0 | 18.9935 | 290,684,000 | 2023-07-13 |
| 605 | 2023-07-12 | 55,211,160 | 0 | 18.9935 | 290,684,000 | 2023-06-30 |
| 606 | 2023-07-11 | 55,211,160 | 0 | 18.9935 | 290,684,000 | 2023-06-30 |
| 607 | 2023-07-10 | 55,211,160 | 0 | 18.9935 | 290,684,000 | 2023-06-30 |
| 608 | 2023-07-07 | 55,211,160 | 0 | 18.9935 | 290,684,000 | 2023-06-30 |
| 609 | 2023-07-06 | 55,211,160 | 0 | 18.9935 | 290,684,000 | 2023-06-30 |
| 610 | 2023-07-05 | 55,211,160 | 0 | 18.9935 | 290,684,000 | 2023-06-30 |
| 611 | 2023-07-04 | 55,211,160 | -1,000 | 18.9935 | 290,684,000 | 2023-06-30 |
| 612 | 2023-07-03 | 55,212,160 | -2,000 | 18.9939 | 290,684,000 | 2023-06-30 |
| 613 | 2023-06-30 | 55,214,160 | -1,000 | 18.9946 | 290,684,000 | 2023-06-30 |
| 614 | 2023-06-29 | 55,215,160 | -30,000 | 18.9942 | 290,695,000 | 2023-06-27 |
| 615 | 2023-06-28 | 55,245,160 | -3,000 | 19.0045 | 290,695,000 | 2023-06-27 |
| 616 | 2023-06-27 | 55,248,160 | -8,000 | 19.0055 | 290,695,000 | 2023-06-27 |
| 617 | 2023-06-26 | 55,256,160 | 0 | 19.0083 | 290,695,000 | 2023-05-31 |
| 618 | 2023-06-23 | 55,256,160 | 1,000 | 19.0083 | 290,695,000 | 2023-05-31 |
| 619 | 2023-06-21 | 55,255,160 | 1,000 | 19.0079 | 290,695,000 | 2023-05-31 |
| 620 | 2023-06-20 | 55,254,160 | 0 | 19.0076 | 290,695,000 | 2023-05-31 |
| 621 | 2023-06-19 | 55,254,160 | 0 | 19.0076 | 290,695,000 | 2023-05-31 |
| 622 | 2023-06-16 | 55,254,160 | 0 | 19.0076 | 290,695,000 | 2023-05-31 |
| 623 | 2023-06-15 | 55,254,160 | -9,000 | 19.0076 | 290,695,000 | 2023-05-31 |
| 624 | 2023-06-14 | 55,263,160 | 0 | 19.0107 | 290,695,000 | 2023-05-31 |
| 625 | 2023-06-13 | 55,263,160 | 0 | 19.0107 | 290,695,000 | 2023-05-31 |
| 626 | 2023-06-12 | 55,263,160 | 0 | 19.0107 | 290,695,000 | 2023-05-31 |
| 627 | 2023-06-09 | 55,263,160 | -2,000 | 19.0107 | 290,695,000 | 2023-05-31 |
| 628 | 2023-06-08 | 55,265,160 | 4,000 | 19.0114 | 290,695,000 | 2023-05-31 |
| 629 | 2023-06-07 | 55,261,160 | 0 | 19.0100 | 290,695,000 | 2023-05-31 |
| 630 | 2023-06-06 | 55,261,160 | 0 | 19.0100 | 290,695,000 | 2023-05-31 |
| 631 | 2023-06-05 | 55,261,160 | 1,000 | 19.0100 | 290,695,000 | 2023-05-31 |
| 632 | 2023-06-02 | 55,260,160 | 14,000 | 19.0097 | 290,695,000 | 2023-05-31 |
| 633 | 2023-06-01 | 55,246,160 | -5,000 | 19.0049 | 290,695,000 | 2023-05-31 |
| 634 | 2023-05-31 | 55,251,160 | -30,000 | 19.0066 | 290,695,000 | 2023-05-31 |
| 635 | 2023-05-30 | 55,281,160 | 0 | 19.0169 | 290,695,000 | 2023-05-29 |
| 636 | 2023-05-29 | 55,281,160 | 1,000 | 19.0169 | 290,695,000 | 2023-05-29 |
| 637 | 2023-05-25 | 55,280,160 | -7,000 | 19.0158 | 290,706,000 | 2023-05-19 |
| 638 | 2023-05-24 | 55,287,160 | -3,000 | 19.0182 | 290,706,000 | 2023-05-19 |
| 639 | 2023-05-23 | 55,290,160 | -9,000 | 19.0193 | 290,706,000 | 2023-05-19 |
| 640 | 2023-05-22 | 55,299,160 | -11,000 | 19.0224 | 290,706,000 | 2023-05-19 |
| 641 | 2023-05-19 | 55,310,160 | -7,000 | 19.0262 | 290,706,000 | 2023-05-19 |
| 642 | 2023-05-18 | 55,317,160 | 0 | 19.0138 | 290,931,000 | 2023-05-18 |
| 643 | 2023-05-17 | 55,317,160 | -3,000 | 19.0138 | 290,931,000 | 2023-05-10 |
| 644 | 2023-05-16 | 55,320,160 | -1,000 | 19.0149 | 290,931,000 | 2023-05-10 |
| 645 | 2023-05-15 | 55,321,160 | -12,000 | 19.0152 | 290,931,000 | 2023-05-10 |
| 646 | 2023-05-12 | 55,333,160 | -51,000 | 19.0193 | 290,931,000 | 2023-05-10 |
| 647 | 2023-05-11 | 55,384,160 | -91,000 | 19.0369 | 290,931,000 | 2023-05-10 |
| 648 | 2023-05-10 | 55,475,160 | -56,000 | 19.0682 | 290,931,000 | 2023-05-10 |
| 649 | 2023-05-09 | 55,531,160 | -7,000 | 19.0874 | 290,931,000 | 2023-05-09 |
| 650 | 2023-05-08 | 55,538,160 | -36,000 | 19.0898 | 290,931,000 | 2023-05-08 |
| 651 | 2023-05-05 | 55,574,160 | 209,800 | 19.1022 | 290,931,000 | 2023-05-05 |
| 652 | 2023-05-04 | 55,364,360 | 5,000 | 19.0301 | 290,931,000 | 2023-05-04 |
| 653 | 2023-05-03 | 55,359,360 | 0 | 19.0283 | 290,931,000 | 2023-05-03 |
| 654 | 2023-05-02 | 55,359,360 | 0 | 19.0283 | 290,931,000 | 2023-05-02 |
| 655 | 2023-04-28 | 55,359,360 | -1,000 | 19.0283 | 290,931,000 | 2023-03-31 |
| 656 | 2023-04-27 | 55,360,360 | 0 | 19.0287 | 290,931,000 | 2023-03-31 |
| 657 | 2023-04-26 | 55,360,360 | 0 | 19.0287 | 290,931,000 | 2023-03-31 |
| 658 | 2023-04-25 | 55,360,360 | 50,000 | 19.0287 | 290,931,000 | 2023-03-31 |
| 659 | 2023-04-24 | 55,310,360 | 0 | 19.0115 | 290,931,000 | 2023-03-31 |
| 660 | 2023-04-21 | 55,310,360 | 0 | 19.0115 | 290,931,000 | 2023-03-31 |
| 661 | 2023-04-20 | 55,310,360 | 2,000 | 19.0115 | 290,931,000 | 2023-03-31 |
| 662 | 2023-04-19 | 55,308,360 | 0 | 19.0108 | 290,931,000 | 2023-03-31 |
| 663 | 2023-04-18 | 55,308,360 | 0 | 19.0108 | 290,931,000 | 2023-03-31 |
| 664 | 2023-04-17 | 55,308,360 | 0 | 19.0108 | 290,931,000 | 2023-03-31 |
| 665 | 2023-04-14 | 55,308,360 | 0 | 19.0108 | 290,931,000 | 2023-03-31 |
| 666 | 2023-04-13 | 55,308,360 | 2,000 | 19.0108 | 290,931,000 | 2023-03-31 |
| 667 | 2023-04-12 | 55,306,360 | 789,200 | 19.0101 | 290,931,000 | 2023-03-31 |
| 668 | 2023-04-11 | 54,517,160 | 0 | 18.7389 | 290,931,000 | 2023-03-31 |
| 669 | 2023-04-06 | 54,517,160 | 0 | 18.7389 | 290,931,000 | 2023-03-31 |
| 670 | 2023-04-04 | 54,517,160 | -3,000 | 18.7389 | 290,931,000 | 2023-03-31 |
| 671 | 2023-04-03 | 54,520,160 | 0 | 18.7399 | 290,931,000 | 2023-03-31 |
| 672 | 2023-03-31 | 54,520,160 | 0 | 18.7399 | 290,931,000 | 2023-03-31 |
| 673 | 2023-03-30 | 54,520,160 | 0 | 18.7399 | 290,931,000 | 2023-02-28 |
| 674 | 2023-03-29 | 54,520,160 | 2,000 | 18.7399 | 290,931,000 | 2023-02-28 |
| 675 | 2023-03-28 | 54,518,160 | 318,600 | 18.7392 | 290,931,000 | 2023-02-28 |
| 676 | 2023-03-27 | 54,199,560 | 0 | 18.6297 | 290,931,000 | 2023-02-28 |
| 677 | 2023-03-24 | 54,199,560 | 734,200 | 18.6297 | 290,931,000 | 2023-02-28 |
| 678 | 2023-03-23 | 53,465,360 | 0 | 18.3773 | 290,931,000 | 2023-02-28 |
| 679 | 2023-03-22 | 53,465,360 | 0 | 18.3773 | 290,931,000 | 2023-02-28 |
| 680 | 2023-03-21 | 53,465,360 | -1,000 | 18.3773 | 290,931,000 | 2023-02-28 |
| 681 | 2023-03-20 | 53,466,360 | 0 | 18.3777 | 290,931,000 | 2023-02-28 |
| 682 | 2023-03-17 | 53,466,360 | 0 | 18.3777 | 290,931,000 | 2023-02-28 |
| 683 | 2023-03-16 | 53,466,360 | 4,000 | 18.3777 | 290,931,000 | 2023-02-28 |
| 684 | 2023-03-15 | 53,462,360 | 8,628 | 18.3763 | 290,931,000 | 2023-02-28 |
| 685 | 2023-03-14 | 53,453,732 | -10,000 | 18.3733 | 290,931,000 | 2023-02-28 |
| 686 | 2023-03-13 | 53,463,732 | -5,000 | 18.3768 | 290,931,000 | 2023-02-28 |
| 687 | 2023-03-10 | 53,468,732 | 0 | 18.3785 | 290,931,000 | 2023-02-28 |
| 688 | 2023-03-09 | 53,468,732 | 1,000 | 18.3785 | 290,931,000 | 2023-02-28 |
| 689 | 2023-03-08 | 53,467,732 | -3,000 | 18.3781 | 290,931,000 | 2023-02-28 |
| 690 | 2023-03-07 | 53,470,732 | 5,000 | 18.3792 | 290,931,000 | 2023-02-28 |
| 691 | 2023-03-06 | 53,465,732 | 1,000 | 18.3775 | 290,931,000 | 2023-02-28 |
| 692 | 2023-03-03 | 53,464,732 | -4,000 | 18.3771 | 290,931,000 | 2023-02-28 |
| 693 | 2023-03-02 | 53,468,732 | -12,863 | 18.3785 | 290,931,000 | 2023-02-28 |
| 694 | 2023-03-01 | 53,481,595 | -2,000 | 18.3829 | 290,931,000 | 2023-02-28 |
| 695 | 2023-02-28 | 53,483,595 | 0 | 18.3836 | 290,931,000 | 2023-02-28 |
| 696 | 2023-02-27 | 53,483,595 | 0 | 18.3836 | 290,931,000 | 2023-01-31 |
| 697 | 2023-02-24 | 53,483,595 | 0 | 18.3836 | 290,931,000 | 2023-01-31 |
| 698 | 2023-02-23 | 53,483,595 | 0 | 18.3836 | 290,931,000 | 2023-01-31 |
| 699 | 2023-02-22 | 53,483,595 | 0 | 18.3836 | 290,931,000 | 2023-01-31 |
| 700 | 2023-02-21 | 53,483,595 | 0 | 18.3836 | 290,931,000 | 2023-01-31 |
| 701 | 2023-02-20 | 53,483,595 | 0 | 18.3836 | 290,931,000 | 2023-01-31 |
| 702 | 2023-02-17 | 53,483,595 | 0 | 18.3836 | 290,931,000 | 2023-01-31 |
| 703 | 2023-02-16 | 53,483,595 | 0 | 18.3836 | 290,931,000 | 2023-01-31 |
| 704 | 2023-02-15 | 53,483,595 | 0 | 18.3836 | 290,931,000 | 2023-01-31 |
| 705 | 2023-02-14 | 53,483,595 | 2,000 | 18.3836 | 290,931,000 | 2023-01-31 |
| 706 | 2023-02-13 | 53,481,595 | -1,000 | 18.3829 | 290,931,000 | 2023-01-31 |
| 707 | 2023-02-10 | 53,482,595 | 0 | 18.3833 | 290,931,000 | 2023-01-31 |
| 708 | 2023-02-09 | 53,482,595 | 0 | 18.3833 | 290,931,000 | 2023-01-31 |
| 709 | 2023-02-08 | 53,482,595 | 0 | 18.3833 | 290,931,000 | 2023-01-31 |
| 710 | 2023-02-07 | 53,482,595 | 13,000 | 18.3833 | 290,931,000 | 2023-01-31 |
| 711 | 2023-02-06 | 53,469,595 | 0 | 18.3788 | 290,931,000 | 2023-01-31 |
| 712 | 2023-02-03 | 53,469,595 | 516,000 | 18.3788 | 290,931,000 | 2023-01-31 |
| 713 | 2023-02-02 | 52,953,595 | 0 | 18.2014 | 290,931,000 | 2023-01-31 |
| 714 | 2023-02-01 | 52,953,595 | 0 | 18.2014 | 290,931,000 | 2023-01-31 |
| 715 | 2023-01-31 | 52,953,595 | 0 | 18.2014 | 290,931,000 | 2023-01-31 |
| 716 | 2023-01-30 | 52,953,595 | 0 | 18.2014 | 290,931,000 | 2022-12-31 |
| 717 | 2023-01-27 | 52,953,595 | -1,000 | 18.2014 | 290,931,000 | 2022-12-31 |
| 718 | 2023-01-26 | 52,954,595 | 0 | 18.2018 | 290,931,000 | 2022-12-31 |
| 719 | 2023-01-20 | 52,954,595 | 0 | 18.2018 | 290,931,000 | 2022-12-31 |
| 720 | 2023-01-19 | 52,954,595 | 0 | 18.2018 | 290,931,000 | 2022-12-31 |
| 721 | 2023-01-18 | 52,954,595 | 0 | 18.2018 | 290,931,000 | 2022-12-31 |
| 722 | 2023-01-17 | 52,954,595 | 0 | 18.2018 | 290,931,000 | 2022-12-31 |
| 723 | 2023-01-16 | 52,954,595 | 0 | 18.2018 | 290,931,000 | 2022-12-31 |
| 724 | 2023-01-13 | 52,954,595 | 0 | 18.2018 | 290,931,000 | 2022-12-31 |
| 725 | 2023-01-12 | 52,954,595 | 0 | 18.2018 | 290,931,000 | 2022-12-31 |
| 726 | 2023-01-11 | 52,954,595 | 0 | 18.2018 | 290,931,000 | 2022-12-31 |
| 727 | 2023-01-10 | 52,954,595 | 1,000 | 18.2018 | 290,931,000 | 2022-12-31 |
| 728 | 2023-01-09 | 52,953,595 | 10,000 | 18.2014 | 290,931,000 | 2022-12-31 |
| 729 | 2023-01-06 | 52,943,595 | 13,000 | 18.1980 | 290,931,000 | 2022-12-31 |
| 730 | 2023-01-05 | 52,930,595 | 0 | 18.1935 | 290,931,000 | 2022-12-31 |
| 731 | 2023-01-04 | 52,930,595 | 0 | 18.1935 | 290,931,000 | 2022-12-31 |
| 732 | 2023-01-03 | 52,930,595 | 0 | 18.1935 | 290,931,000 | 2022-12-31 |
| 733 | 2022-12-30 | 52,930,595 | 3,000 | 18.1935 | 290,931,000 | 2022-12-14 |
| 734 | 2022-12-29 | 52,927,595 | 0 | 18.1925 | 290,931,000 | 2022-12-14 |
| 735 | 2022-12-28 | 52,927,595 | 0 | 18.1925 | 290,931,000 | 2022-12-14 |
| 736 | 2022-12-23 | 52,927,595 | 1,000 | 18.1925 | 290,931,000 | 2022-12-14 |
| 737 | 2022-12-22 | 52,926,595 | 0 | 18.1921 | 290,931,000 | 2022-12-14 |
| 738 | 2022-12-21 | 52,926,595 | 0 | 18.1921 | 290,931,000 | 2022-12-14 |
| 739 | 2022-12-20 | 52,926,595 | 0 | 18.1921 | 290,931,000 | 2022-12-14 |
| 740 | 2022-12-19 | 52,926,595 | 1,000 | 18.1921 | 290,931,000 | 2022-12-14 |
| 741 | 2022-12-16 | 52,925,595 | 0 | 18.1918 | 290,931,000 | 2022-12-14 |
| 742 | 2022-12-15 | 52,925,595 | 2,000 | 18.1918 | 290,931,000 | 2022-12-14 |
| 743 | 2022-12-14 | 52,923,595 | 1,000 | 18.1911 | 290,931,000 | 2022-12-14 |
| 744 | 2022-12-13 | 52,922,595 | 0 | 18.1890 | 290,960,000 | 2022-12-02 |
| 745 | 2022-12-12 | 52,922,595 | 0 | 18.1890 | 290,960,000 | 2022-12-02 |
| 746 | 2022-12-09 | 52,922,595 | 0 | 18.1890 | 290,960,000 | 2022-12-02 |
| 747 | 2022-12-08 | 52,922,595 | 0 | 18.1890 | 290,960,000 | 2022-12-02 |
| 748 | 2022-12-07 | 52,922,595 | 14,000 | 18.1890 | 290,960,000 | 2022-12-02 |
| 749 | 2022-12-06 | 52,908,595 | -11,000 | 18.1841 | 290,960,000 | 2022-12-02 |
| 750 | 2022-12-05 | 52,919,595 | 2,500 | 18.1879 | 290,960,000 | 2022-12-02 |
| 751 | 2022-12-02 | 52,917,095 | 0 | 18.1871 | 290,960,000 | 2022-12-02 |
| 752 | 2022-12-01 | 52,917,095 | 0 | 18.1871 | 290,960,000 | 2022-11-30 |
| 753 | 2022-11-30 | 52,917,095 | 0 | 18.1871 | 290,960,000 | 2022-11-30 |
| 754 | 2022-11-29 | 52,917,095 | -9,000 | 18.1793 | 291,085,000 | 2022-11-28 |
| 755 | 2022-11-28 | 52,926,095 | 1,000 | 18.1824 | 291,085,000 | 2022-11-28 |
| 756 | 2022-11-25 | 52,925,095 | -40,000 | 18.1820 | 291,085,000 | 2022-11-25 |
| 757 | 2022-11-24 | 52,965,095 | -59,000 | 18.1957 | 291,085,000 | 2022-11-23 |
| 758 | 2022-11-23 | 53,024,095 | 0 | 18.2160 | 291,085,000 | 2022-11-23 |
| 759 | 2022-11-22 | 53,024,095 | -1,000 | 18.2160 | 291,085,000 | 2022-11-22 |
| 760 | 2022-11-21 | 53,025,095 | -9,000 | 18.2164 | 291,085,000 | 2022-11-21 |
| 761 | 2022-11-18 | 53,034,095 | 0 | 18.2195 | 291,085,000 | 2022-11-02 |
| 762 | 2022-11-17 | 53,034,095 | 0 | 18.2195 | 291,085,000 | 2022-11-02 |
| 763 | 2022-11-16 | 53,034,095 | 34,600 | 18.2195 | 291,085,000 | 2022-11-02 |
| 764 | 2022-11-15 | 52,999,495 | 98,000 | 18.2076 | 291,085,000 | 2022-11-02 |
| 765 | 2022-11-14 | 52,901,495 | 0 | 18.1739 | 291,085,000 | 2022-11-02 |
| 766 | 2022-11-11 | 52,901,495 | 1,000 | 18.1739 | 291,085,000 | 2022-11-02 |
| 767 | 2022-11-10 | 52,900,495 | 2,000 | 18.1736 | 291,085,000 | 2022-11-02 |
| 768 | 2022-11-09 | 52,898,495 | 0 | 18.1729 | 291,085,000 | 2022-11-02 |
| 769 | 2022-11-08 | 52,898,495 | 0 | 18.1729 | 291,085,000 | 2022-11-02 |
| 770 | 2022-11-07 | 52,898,495 | 0 | 18.1729 | 291,085,000 | 2022-11-02 |
| 771 | 2022-11-04 | 52,898,495 | 0 | 18.1729 | 291,085,000 | 2022-11-02 |
| 772 | 2022-11-03 | 52,898,495 | 1,000 | 18.1729 | 291,085,000 | 2022-11-02 |
| 773 | 2022-11-02 | 52,897,495 | 50,000 | 18.1725 | 291,085,000 | 2022-11-02 |
| 774 | 2022-11-01 | 52,847,495 | 0 | 18.1553 | 291,085,000 | 2022-11-01 |
| 775 | 2022-10-31 | 52,847,495 | 0 | 18.1553 | 291,085,000 | 2022-10-31 |
| 776 | 2022-10-28 | 52,847,495 | 5,000 | 18.1513 | 291,150,000 | 2022-10-26 |
| 777 | 2022-10-27 | 52,842,495 | 1,000 | 18.1496 | 291,150,000 | 2022-10-26 |
| 778 | 2022-10-26 | 52,841,495 | 0 | 18.1492 | 291,150,000 | 2022-10-26 |
| 779 | 2022-10-25 | 52,841,495 | 0 | 18.1492 | 291,150,000 | 2022-10-25 |
| 780 | 2022-10-24 | 52,841,495 | 0 | 18.1492 | 291,150,000 | 2022-10-24 |
| 781 | 2022-10-21 | 52,841,495 | 1,000 | 18.1492 | 291,150,000 | 2022-10-13 |
| 782 | 2022-10-20 | 52,840,495 | 19,000 | 18.1489 | 291,150,000 | 2022-10-13 |
| 783 | 2022-10-19 | 52,821,495 | 0 | 18.1424 | 291,150,000 | 2022-10-13 |
| 784 | 2022-10-18 | 52,821,495 | 0 | 18.1424 | 291,150,000 | 2022-10-13 |
| 785 | 2022-10-17 | 52,821,495 | 0 | 18.1424 | 291,150,000 | 2022-10-13 |
| 786 | 2022-10-14 | 52,821,495 | 0 | 18.1424 | 291,150,000 | 2022-10-13 |
| 787 | 2022-10-13 | 52,821,495 | -9,000 | 18.1424 | 291,150,000 | 2022-10-13 |
| 788 | 2022-10-12 | 52,830,495 | -8,000 | 18.1455 | 291,150,000 | 2022-10-11 |
| 789 | 2022-10-11 | 52,838,495 | 0 | 18.1482 | 291,150,000 | 2022-10-11 |
| 790 | 2022-10-10 | 52,838,495 | 0 | 18.1482 | 291,150,000 | 2022-10-10 |
| 791 | 2022-10-07 | 52,838,495 | 0 | 18.1482 | 291,150,000 | 2022-10-06 |
| 792 | 2022-10-06 | 52,838,495 | 0 | 18.1482 | 291,150,000 | 2022-10-06 |
| 793 | 2022-10-05 | 52,838,495 | 11,000 | 18.1455 | 291,194,000 | 2022-09-30 |
| 794 | 2022-10-03 | 52,827,495 | -5,000 | 18.1417 | 291,194,000 | 2022-09-30 |
| 795 | 2022-09-30 | 52,832,495 | -1,000 | 18.1434 | 291,194,000 | 2022-09-30 |
| 796 | 2022-09-29 | 52,833,495 | -14,000 | 18.1437 | 291,194,000 | 2022-09-29 |
| 797 | 2022-09-28 | 52,847,495 | -20,000 | 18.1486 | 291,194,000 | 2022-09-28 |
| 798 | 2022-09-27 | 52,867,495 | 0 | 18.1554 | 291,194,000 | 2022-09-27 |
| 799 | 2022-09-26 | 52,867,495 | 0 | 18.1554 | 291,194,000 | 2022-09-26 |
| 800 | 2022-09-23 | 52,867,495 | -5,000 | 18.1554 | 291,194,000 | 2022-09-21 |
| 801 | 2022-09-22 | 52,872,495 | 0 | 18.1571 | 291,194,000 | 2022-09-21 |
| 802 | 2022-09-21 | 52,872,495 | -2,000 | 18.1571 | 291,194,000 | 2022-09-21 |
| 803 | 2022-09-20 | 52,874,495 | 0 | 18.1578 | 291,194,000 | 2022-09-20 |
| 804 | 2022-09-19 | 52,874,495 | 0 | 18.1552 | 291,236,000 | 2022-09-14 |
| 805 | 2022-09-16 | 52,874,495 | -1,000 | 18.1552 | 291,236,000 | 2022-09-14 |
| 806 | 2022-09-15 | 52,875,495 | -30,000 | 18.1555 | 291,236,000 | 2022-09-14 |
| 807 | 2022-09-14 | 52,905,495 | 0 | 18.1659 | 291,236,000 | 2022-09-14 |
| 808 | 2022-09-13 | 52,905,495 | -8,000 | 18.1659 | 291,236,000 | 2022-09-13 |
| 809 | 2022-09-09 | 52,913,495 | 0 | 18.1686 | 291,236,000 | 2022-08-31 |
| 810 | 2022-09-08 | 52,913,495 | -7,000 | 18.1686 | 291,236,000 | 2022-08-31 |
| 811 | 2022-09-07 | 52,920,495 | 0 | 18.1710 | 291,236,000 | 2022-08-31 |
| 812 | 2022-09-06 | 52,920,495 | 0 | 18.1710 | 291,236,000 | 2022-08-31 |
| 813 | 2022-09-05 | 52,920,495 | 0 | 18.1710 | 291,236,000 | 2022-08-31 |
| 814 | 2022-09-02 | 52,920,495 | 0 | 18.1710 | 291,236,000 | 2022-08-31 |
| 815 | 2022-09-01 | 52,920,495 | 0 | 18.1710 | 291,236,000 | 2022-08-31 |
| 816 | 2022-08-31 | 52,920,495 | 0 | 18.1710 | 291,236,000 | 2022-08-31 |
| 817 | 2022-08-30 | 52,920,495 | 0 | 18.1710 | 291,236,000 | 2022-07-31 |
| 818 | 2022-08-29 | 52,920,495 | 0 | 18.1710 | 291,236,000 | 2022-07-31 |
| 819 | 2022-08-26 | 52,920,495 | -1,000 | 18.1710 | 291,236,000 | 2022-07-31 |
| 820 | 2022-08-25 | 52,921,495 | 0 | 18.1713 | 291,236,000 | 2022-07-31 |
| 821 | 2022-08-24 | 52,921,495 | 1,000 | 18.1713 | 291,236,000 | 2022-07-31 |
| 822 | 2022-08-23 | 52,920,495 | 0 | 18.1710 | 291,236,000 | 2022-07-31 |
| 823 | 2022-08-22 | 52,920,495 | 7,000 | 18.1710 | 291,236,000 | 2022-07-31 |
| 824 | 2022-08-19 | 52,913,495 | 0 | 18.1686 | 291,236,000 | 2022-07-31 |
| 825 | 2022-08-18 | 52,913,495 | 2,000 | 18.1686 | 291,236,000 | 2022-07-31 |
| 826 | 2022-08-17 | 52,911,495 | 0 | 18.1679 | 291,236,000 | 2022-07-31 |
| 827 | 2022-08-16 | 52,911,495 | 8,000 | 18.1679 | 291,236,000 | 2022-07-31 |
| 828 | 2022-08-15 | 52,903,495 | -1,000 | 18.1652 | 291,236,000 | 2022-07-31 |
| 829 | 2022-08-12 | 52,904,495 | 0 | 18.1655 | 291,236,000 | 2022-07-31 |
| 830 | 2022-08-11 | 52,904,495 | 0 | 18.1655 | 291,236,000 | 2022-07-31 |
| 831 | 2022-08-10 | 52,904,495 | 0 | 18.1655 | 291,236,000 | 2022-07-31 |
| 832 | 2022-08-09 | 52,904,495 | 0 | 18.1655 | 291,236,000 | 2022-07-31 |
| 833 | 2022-08-08 | 52,904,495 | 0 | 18.1655 | 291,236,000 | 2022-07-31 |
| 834 | 2022-08-05 | 52,904,495 | 0 | 18.1655 | 291,236,000 | 2022-07-31 |
| 835 | 2022-08-04 | 52,904,495 | 0 | 18.1655 | 291,236,000 | 2022-07-31 |
| 836 | 2022-08-03 | 52,904,495 | -2,000 | 18.1655 | 291,236,000 | 2022-07-31 |
| 837 | 2022-08-02 | 52,906,495 | 0 | 18.1662 | 291,236,000 | 2022-07-31 |
| 838 | 2022-08-01 | 52,906,495 | 1,000 | 18.1662 | 291,236,000 | 2022-07-31 |
| 839 | 2022-07-29 | 52,905,495 | 0 | 18.1659 | 291,236,000 | 2022-07-26 |
| 840 | 2022-07-28 | 52,905,495 | 0 | 18.1659 | 291,236,000 | 2022-07-26 |
| 841 | 2022-07-27 | 52,905,495 | 0 | 18.1659 | 291,236,000 | 2022-07-26 |
| 842 | 2022-07-26 | 52,905,495 | 0 | 18.1659 | 291,236,000 | 2022-07-26 |
| 843 | 2022-07-25 | 52,905,495 | 0 | 18.1635 | 291,274,000 | 2022-07-14 |
| 844 | 2022-07-22 | 52,905,495 | 1,000 | 18.1635 | 291,274,000 | 2022-07-14 |
| 845 | 2022-07-21 | 52,904,495 | 0 | 18.1631 | 291,274,000 | 2022-07-14 |
| 846 | 2022-07-20 | 52,904,495 | 230,000 | 18.1631 | 291,274,000 | 2022-07-14 |
| 847 | 2022-07-19 | 52,674,495 | 0 | 18.0842 | 291,274,000 | 2022-07-14 |
| 848 | 2022-07-18 | 52,674,495 | -38,000 | 18.0842 | 291,274,000 | 2022-07-14 |
| 849 | 2022-07-15 | 52,712,495 | 0 | 18.0972 | 291,274,000 | 2022-07-14 |
| 850 | 2022-07-14 | 52,712,495 | 0 | 18.0972 | 291,274,000 | 2022-07-14 |
| 851 | 2022-07-13 | 52,712,495 | 0 | 18.0972 | 291,274,000 | 2022-06-30 |
| 852 | 2022-07-12 | 52,712,495 | 10,000 | 18.0972 | 291,274,000 | 2022-06-30 |
| 853 | 2022-07-11 | 52,702,495 | 0 | 18.0938 | 291,274,000 | 2022-06-30 |
| 854 | 2022-07-08 | 52,702,495 | 13,000 | 18.0938 | 291,274,000 | 2022-06-30 |
| 855 | 2022-07-07 | 52,689,495 | 0 | 18.0893 | 291,274,000 | 2022-06-30 |
| 856 | 2022-07-06 | 52,689,495 | 2,000 | 18.0893 | 291,274,000 | 2022-06-30 |
| 857 | 2022-07-05 | 52,687,495 | 0 | 18.0886 | 291,274,000 | 2022-06-30 |
| 858 | 2022-07-04 | 52,687,495 | 0 | 18.0886 | 291,274,000 | 2022-06-30 |
| 859 | 2022-06-30 | 52,687,495 | 0 | 18.0886 | 291,274,000 | 2022-06-30 |
| 860 | 2022-06-29 | 52,687,495 | 3,000 | 18.0886 | 291,274,000 | 2022-05-31 |
| 861 | 2022-06-28 | 52,684,495 | 0 | 18.0876 | 291,274,000 | 2022-05-31 |
| 862 | 2022-06-27 | 52,684,495 | 0 | 18.0876 | 291,274,000 | 2022-05-31 |
| 863 | 2022-06-24 | 52,684,495 | -2,000 | 18.0876 | 291,274,000 | 2022-05-31 |
| 864 | 2022-06-23 | 52,686,495 | 7,000 | 18.0883 | 291,274,000 | 2022-05-31 |
| 865 | 2022-06-22 | 52,679,495 | 0 | 18.0859 | 291,274,000 | 2022-05-31 |
| 866 | 2022-06-21 | 52,679,495 | 0 | 18.0859 | 291,274,000 | 2022-05-31 |
| 867 | 2022-06-20 | 52,679,495 | 0 | 18.0859 | 291,274,000 | 2022-05-31 |
| 868 | 2022-06-17 | 52,679,495 | 0 | 18.0859 | 291,274,000 | 2022-05-31 |
| 869 | 2022-06-16 | 52,679,495 | 0 | 18.0859 | 291,274,000 | 2022-05-31 |
| 870 | 2022-06-15 | 52,679,495 | 0 | 18.0859 | 291,274,000 | 2022-05-31 |
| 871 | 2022-06-14 | 52,679,495 | 0 | 18.0859 | 291,274,000 | 2022-05-31 |
| 872 | 2022-06-13 | 52,679,495 | 0 | 18.0859 | 291,274,000 | 2022-05-31 |
| 873 | 2022-06-10 | 52,679,495 | 0 | 18.0859 | 291,274,000 | 2022-05-31 |
| 874 | 2022-06-09 | 52,679,495 | 0 | 18.0859 | 291,274,000 | 2022-05-31 |
| 875 | 2022-06-08 | 52,679,495 | 10,000 | 18.0859 | 291,274,000 | 2022-05-31 |
| 876 | 2022-06-07 | 52,669,495 | 0 | 18.0825 | 291,274,000 | 2022-05-31 |
| 877 | 2022-06-06 | 52,669,495 | -2,000 | 18.0825 | 291,274,000 | 2022-05-31 |
| 878 | 2022-06-02 | 52,671,495 | -4,000 | 18.0831 | 291,274,000 | 2022-05-31 |
| 879 | 2022-06-01 | 52,675,495 | 2,000 | 18.0845 | 291,274,000 | 2022-05-31 |
| 880 | 2022-05-31 | 52,673,495 | 2,000 | 18.0838 | 291,274,000 | 2022-05-31 |
| 881 | 2022-05-30 | 52,671,495 | -9,000 | 18.0831 | 291,274,000 | 2022-05-23 |
| 882 | 2022-05-27 | 52,680,495 | 7,000 | 18.0862 | 291,274,000 | 2022-05-23 |
| 883 | 2022-05-26 | 52,673,495 | 1,000 | 18.0838 | 291,274,000 | 2022-05-23 |
| 884 | 2022-05-25 | 52,672,495 | -2,000 | 18.0835 | 291,274,000 | 2022-05-23 |
| 885 | 2022-05-24 | 52,674,495 | 2,000 | 18.0842 | 291,274,000 | 2022-05-23 |
| 886 | 2022-05-23 | 52,672,495 | -1,000 | 18.0835 | 291,274,000 | 2022-05-23 |
| 887 | 2022-05-20 | 52,673,495 | 2,000 | 18.0831 | 291,285,000 | 2022-05-16 |
| 888 | 2022-05-19 | 52,671,495 | 3,000 | 18.0825 | 291,285,000 | 2022-05-16 |
| 889 | 2022-05-18 | 52,668,495 | -1,000 | 18.0814 | 291,285,000 | 2022-05-16 |
| 890 | 2022-05-17 | 52,669,495 | 7,000 | 18.0818 | 291,285,000 | 2022-05-16 |
| 891 | 2022-05-16 | 52,662,495 | 0 | 18.0794 | 291,285,000 | 2022-05-16 |
| 892 | 2022-05-13 | 52,662,495 | 0 | 18.0794 | 291,285,000 | 2022-05-05 |
| 893 | 2022-05-12 | 52,662,495 | 0 | 18.0794 | 291,285,000 | 2022-05-05 |
| 894 | 2022-05-11 | 52,662,495 | 3,000 | 18.0794 | 291,285,000 | 2022-05-05 |
| 895 | 2022-05-10 | 52,659,495 | 0 | 18.0783 | 291,285,000 | 2022-05-05 |
| 896 | 2022-05-06 | 52,659,495 | 5,000 | 18.0783 | 291,285,000 | 2022-05-05 |
| 897 | 2022-05-05 | 52,654,495 | 3,000 | 18.0766 | 291,285,000 | 2022-05-05 |
| 898 | 2022-05-04 | 52,651,495 | 0 | 18.0756 | 291,285,000 | 2022-04-30 |
| 899 | 2022-05-03 | 52,651,495 | 0 | 18.0756 | 291,285,000 | 2022-04-30 |
| 900 | 2022-04-29 | 52,651,495 | 0 | 18.0756 | 291,285,000 | 2022-04-29 |
| 901 | 2022-04-28 | 52,651,495 | -2,000 | 18.0704 | 291,369,000 | 2022-04-26 |
| 902 | 2022-04-27 | 52,653,495 | -68,000 | 18.0711 | 291,369,000 | 2022-04-26 |
| 903 | 2022-04-26 | 52,721,495 | 0 | 18.0944 | 291,369,000 | 2022-04-26 |
| 904 | 2022-04-25 | 52,721,495 | 0 | 18.0944 | 291,369,000 | 2022-04-25 |
| 905 | 2022-04-22 | 52,721,495 | 3,000 | 18.0944 | 291,369,000 | 2022-04-21 |
| 906 | 2022-04-21 | 52,718,495 | 5,000 | 18.0934 | 291,369,000 | 2022-04-21 |
| 907 | 2022-04-20 | 52,713,495 | 0 | 18.0917 | 291,369,000 | 2022-04-20 |
| 908 | 2022-04-19 | 52,713,495 | -3,000 | 18.0917 | 291,369,000 | 2022-04-13 |
| 909 | 2022-04-14 | 52,716,495 | 4,157 | 18.0927 | 291,369,000 | 2022-04-13 |
| 910 | 2022-04-13 | 52,712,338 | 0 | 18.0913 | 291,369,000 | 2022-04-13 |
| 911 | 2022-04-12 | 52,712,338 | 10,000 | 18.0913 | 291,369,000 | 2022-04-08 |
| 912 | 2022-04-11 | 52,702,338 | 0 | 18.0878 | 291,369,000 | 2022-04-08 |
| 913 | 2022-04-08 | 52,702,338 | 0 | 18.0878 | 291,369,000 | 2022-04-08 |
| 914 | 2022-04-07 | 52,702,338 | 0 | 18.0875 | 291,375,000 | 2022-03-31 |
| 915 | 2022-04-06 | 52,702,338 | -2,000 | 18.0875 | 291,375,000 | 2022-03-31 |
| 916 | 2022-04-04 | 52,704,338 | -30,000 | 18.0881 | 291,375,000 | 2022-03-31 |
| 917 | 2022-04-01 | 52,734,338 | 0 | 18.0984 | 291,375,000 | 2022-03-31 |
| 918 | 2022-03-31 | 52,734,338 | 0 | 18.0984 | 291,375,000 | 2022-03-31 |
| 919 | 2022-03-30 | 52,734,338 | -6,000 | 18.0984 | 291,375,000 | 2022-03-28 |
| 920 | 2022-03-29 | 52,740,338 | 0 | 18.1005 | 291,375,000 | 2022-03-28 |
| 921 | 2022-03-28 | 52,740,338 | -3,000 | 18.1005 | 291,375,000 | 2022-03-28 |
| 922 | 2022-03-25 | 52,743,338 | 0 | 18.1015 | 291,375,000 | 2022-02-28 |
| 923 | 2022-03-24 | 52,743,338 | 0 | 18.1015 | 291,375,000 | 2022-02-28 |
| 924 | 2022-03-23 | 52,743,338 | 2,000 | 18.1015 | 291,375,000 | 2022-02-28 |
| 925 | 2022-03-22 | 52,741,338 | 0 | 18.1008 | 291,375,000 | 2022-02-28 |
| 926 | 2022-03-21 | 52,741,338 | 0 | 18.1008 | 291,375,000 | 2022-02-28 |
| 927 | 2022-03-18 | 52,741,338 | -1,000 | 18.1008 | 291,375,000 | 2022-02-28 |
| 928 | 2022-03-17 | 52,742,338 | -7,000 | 18.1012 | 291,375,000 | 2022-02-28 |
| 929 | 2022-03-16 | 52,749,338 | 2,000 | 18.1036 | 291,375,000 | 2022-02-28 |
| 930 | 2022-03-15 | 52,747,338 | 0 | 18.1029 | 291,375,000 | 2022-02-28 |
| 931 | 2022-03-14 | 52,747,338 | 0 | 18.1029 | 291,375,000 | 2022-02-28 |
| 932 | 2022-03-11 | 52,747,338 | 0 | 18.1029 | 291,375,000 | 2022-02-28 |
| 933 | 2022-03-10 | 52,747,338 | 0 | 18.1029 | 291,375,000 | 2022-02-28 |
| 934 | 2022-03-09 | 52,747,338 | 1,000 | 18.1029 | 291,375,000 | 2022-02-28 |
| 935 | 2022-03-08 | 52,746,338 | 0 | 18.1026 | 291,375,000 | 2022-02-28 |
| 936 | 2022-03-07 | 52,746,338 | 1,000 | 18.1026 | 291,375,000 | 2022-02-28 |
| 937 | 2022-03-04 | 52,745,338 | 0 | 18.1022 | 291,375,000 | 2022-02-28 |
| 938 | 2022-03-03 | 52,745,338 | 0 | 18.1022 | 291,375,000 | 2022-02-28 |
| 939 | 2022-03-02 | 52,745,338 | 0 | 18.1022 | 291,375,000 | 2022-02-28 |
| 940 | 2022-03-01 | 52,745,338 | 0 | 18.1022 | 291,375,000 | 2022-02-28 |
| 941 | 2022-02-28 | 52,745,338 | 0 | 18.1022 | 291,375,000 | 2022-02-28 |
| 942 | 2022-02-25 | 52,745,338 | 0 | 18.1012 | 291,391,000 | 2022-02-21 |
| 943 | 2022-02-24 | 52,745,338 | 0 | 18.1012 | 291,391,000 | 2022-02-21 |
| 944 | 2022-02-23 | 52,745,338 | 0 | 18.1012 | 291,391,000 | 2022-02-21 |
| 945 | 2022-02-22 | 52,745,338 | 0 | 18.1012 | 291,391,000 | 2022-02-21 |
| 946 | 2022-02-21 | 52,745,338 | 1,000 | 18.1012 | 291,391,000 | 2022-02-21 |
| 947 | 2022-02-18 | 52,744,338 | 1,000 | 18.1009 | 291,391,000 | 2022-02-14 |
| 948 | 2022-02-17 | 52,743,338 | 2,000 | 18.1005 | 291,391,000 | 2022-02-14 |
| 949 | 2022-02-16 | 52,741,338 | 1,000 | 18.0999 | 291,391,000 | 2022-02-14 |
| 950 | 2022-02-15 | 52,740,338 | 0 | 18.0995 | 291,391,000 | 2022-02-14 |
| 951 | 2022-02-14 | 52,740,338 | 0 | 18.0995 | 291,391,000 | 2022-02-14 |
| 952 | 2022-02-11 | 52,740,338 | 0 | 18.0995 | 291,391,000 | 2022-01-31 |
| 953 | 2022-02-10 | 52,740,338 | 0 | 18.0995 | 291,391,000 | 2022-01-31 |
| 954 | 2022-02-09 | 52,740,338 | 0 | 18.0995 | 291,391,000 | 2022-01-31 |
| 955 | 2022-02-08 | 52,740,338 | 0 | 18.0995 | 291,391,000 | 2022-01-31 |
| 956 | 2022-02-07 | 52,740,338 | 1,000 | 18.0995 | 291,391,000 | 2022-01-31 |
| 957 | 2022-02-04 | 52,739,338 | 0 | 18.0992 | 291,391,000 | 2022-01-31 |
| 958 | 2022-01-31 | 52,739,338 | 0 | 18.0992 | 291,391,000 | 2022-01-31 |
| 959 | 2022-01-28 | 52,739,338 | 0 | 18.0992 | 291,391,000 | 2022-01-24 |
| 960 | 2022-01-27 | 52,739,338 | 0 | 18.0992 | 291,391,000 | 2022-01-24 |
| 961 | 2022-01-26 | 52,739,338 | 0 | 18.0992 | 291,391,000 | 2022-01-24 |
| 962 | 2022-01-25 | 52,739,338 | 0 | 18.0992 | 291,391,000 | 2022-01-24 |
| 963 | 2022-01-24 | 52,739,338 | 0 | 18.0992 | 291,391,000 | 2022-01-24 |
| 964 | 2022-01-21 | 52,739,338 | 4,000 | 18.0981 | 291,408,000 | 2022-01-11 |
| 965 | 2022-01-20 | 52,735,338 | 1,000 | 18.0967 | 291,408,000 | 2022-01-11 |
| 966 | 2022-01-19 | 52,734,338 | -1,000 | 18.0964 | 291,408,000 | 2022-01-11 |
| 967 | 2022-01-18 | 52,735,338 | 0 | 18.0967 | 291,408,000 | 2022-01-11 |
| 968 | 2022-01-17 | 52,735,338 | -4,000 | 18.0967 | 291,408,000 | 2022-01-11 |
| 969 | 2022-01-14 | 52,739,338 | 0 | 18.0981 | 291,408,000 | 2022-01-11 |
| 970 | 2022-01-13 | 52,739,338 | -3,000 | 18.0981 | 291,408,000 | 2022-01-11 |
| 971 | 2022-01-12 | 52,742,338 | 0 | 18.0991 | 291,408,000 | 2022-01-11 |
| 972 | 2022-01-11 | 52,742,338 | 0 | 18.0991 | 291,408,000 | 2022-01-11 |
| 973 | 2022-01-10 | 52,742,338 | 0 | 18.0991 | 291,408,000 | 2022-01-03 |
| 974 | 2022-01-07 | 52,742,338 | 0 | 18.0991 | 291,408,000 | 2022-01-03 |
| 975 | 2022-01-06 | 52,742,338 | 0 | 18.0991 | 291,408,000 | 2022-01-03 |
| 976 | 2022-01-05 | 52,742,338 | 0 | 18.0991 | 291,408,000 | 2022-01-03 |
| 977 | 2022-01-04 | 52,742,338 | 0 | 18.0991 | 291,408,000 | 2022-01-03 |
| 978 | 2022-01-03 | 52,742,338 | 0 | 18.0991 | 291,408,000 | 2022-01-03 |
| 979 | 2021-12-31 | 52,742,338 | 0 | 18.0991 | 291,408,000 | 2021-12-31 |
| 980 | 2021-12-30 | 52,742,338 | 1,000 | 18.0991 | 291,408,000 | 2021-12-28 |
| 981 | 2021-12-29 | 52,741,338 | 0 | 18.0988 | 291,408,000 | 2021-12-28 |
| 982 | 2021-12-28 | 52,741,338 | 0 | 18.0988 | 291,408,000 | 2021-12-28 |
| 983 | 2021-12-24 | 52,741,338 | 0 | 18.0954 | 291,463,000 | 2021-12-21 |
| 984 | 2021-12-23 | 52,741,338 | -2,000 | 18.0954 | 291,463,000 | 2021-12-21 |
| 985 | 2021-12-22 | 52,743,338 | 0 | 18.0961 | 291,463,000 | 2021-12-21 |
| 986 | 2021-12-21 | 52,743,338 | 0 | 18.0961 | 291,463,000 | 2021-12-21 |
| 987 | 2021-12-20 | 52,743,338 | 0 | 18.0961 | 291,463,000 | 2021-12-13 |
| 988 | 2021-12-17 | 52,743,338 | 0 | 18.0961 | 291,463,000 | 2021-12-13 |
| 989 | 2021-12-16 | 52,743,338 | 0 | 18.0961 | 291,463,000 | 2021-12-13 |
| 990 | 2021-12-15 | 52,743,338 | -7,000 | 18.0961 | 291,463,000 | 2021-12-13 |
| 991 | 2021-12-14 | 52,750,338 | 0 | 18.0985 | 291,463,000 | 2021-12-13 |
| 992 | 2021-12-13 | 52,750,338 | 0 | 18.0985 | 291,463,000 | 2021-12-13 |
| 993 | 2021-12-10 | 52,750,338 | 0 | 18.0985 | 291,463,000 | 2021-12-07 |
| 994 | 2021-12-09 | 52,750,338 | 0 | 18.0985 | 291,463,000 | 2021-12-07 |
| 995 | 2021-12-08 | 52,750,338 | -2,000 | 18.0985 | 291,463,000 | 2021-12-07 |
| 996 | 2021-12-07 | 52,752,338 | 0 | 18.0992 | 291,463,000 | 2021-12-07 |
| 997 | 2021-12-06 | 52,752,338 | 0 | 18.0992 | 291,463,000 | 2021-12-03 |
| 998 | 2021-12-03 | 52,752,338 | 0 | 18.0992 | 291,463,000 | 2021-12-03 |
| 999 | 2021-12-02 | 52,752,338 | -52,000 | 18.0992 | 291,463,000 | 2021-11-30 |
| 1000 | 2021-12-01 | 52,804,338 | 0 | 18.1170 | 291,463,000 | 2021-11-30 |
| 1001 | 2021-11-30 | 52,804,338 | 0 | 18.1170 | 291,463,000 | 2021-11-30 |
| 1002 | 2021-11-29 | 52,804,338 | 0 | 18.1170 | 291,463,000 | 2021-10-31 |
| 1003 | 2021-11-26 | 52,804,338 | -1,000 | 18.1170 | 291,463,000 | 2021-10-31 |
| 1004 | 2021-11-25 | 52,805,338 | 6,000 | 18.1173 | 291,463,000 | 2021-10-31 |
| 1005 | 2021-11-24 | 52,799,338 | 0 | 18.1153 | 291,463,000 | 2021-10-31 |
| 1006 | 2021-11-23 | 52,799,338 | 0 | 18.1153 | 291,463,000 | 2021-10-31 |
| 1007 | 2021-11-22 | 52,799,338 | 0 | 18.1153 | 291,463,000 | 2021-10-31 |
| 1008 | 2021-11-19 | 52,799,338 | 0 | 18.1153 | 291,463,000 | 2021-10-31 |
| 1009 | 2021-11-18 | 52,799,338 | 0 | 18.1153 | 291,463,000 | 2021-10-31 |
| 1010 | 2021-11-17 | 52,799,338 | 0 | 18.1153 | 291,463,000 | 2021-10-31 |
| 1011 | 2021-11-16 | 52,799,338 | 0 | 18.1153 | 291,463,000 | 2021-10-31 |
| 1012 | 2021-11-15 | 52,799,338 | -1,000 | 18.1153 | 291,463,000 | 2021-10-31 |
| 1013 | 2021-11-12 | 52,800,338 | -1,000 | 18.1156 | 291,463,000 | 2021-10-31 |
| 1014 | 2021-11-11 | 52,801,338 | 0 | 18.1160 | 291,463,000 | 2021-10-31 |
| 1015 | 2021-11-10 | 52,801,338 | 0 | 18.1160 | 291,463,000 | 2021-10-31 |
| 1016 | 2021-11-09 | 52,801,338 | 0 | 18.1160 | 291,463,000 | 2021-10-31 |
| 1017 | 2021-11-08 | 52,801,338 | 0 | 18.1160 | 291,463,000 | 2021-10-31 |
| 1018 | 2021-11-05 | 52,801,338 | 0 | 18.1160 | 291,463,000 | 2021-10-31 |
| 1019 | 2021-11-04 | 52,801,338 | -4,000 | 18.1160 | 291,463,000 | 2021-10-31 |
| 1020 | 2021-11-03 | 52,805,338 | -1,000 | 18.1173 | 291,463,000 | 2021-10-31 |
| 1021 | 2021-11-02 | 52,806,338 | 0 | 18.1177 | 291,463,000 | 2021-10-31 |
| 1022 | 2021-11-01 | 52,806,338 | -2,000 | 18.1177 | 291,463,000 | 2021-10-31 |
| 1023 | 2021-10-29 | 52,808,338 | 0 | 18.1184 | 291,463,000 | 2021-09-30 |
| 1024 | 2021-10-28 | 52,808,338 | 0 | 18.1184 | 291,463,000 | 2021-09-30 |
| 1025 | 2021-10-27 | 52,808,338 | 1,000 | 18.1184 | 291,463,000 | 2021-09-30 |
| 1026 | 2021-10-26 | 52,807,338 | 0 | 18.1180 | 291,463,000 | 2021-09-30 |
| 1027 | 2021-10-25 | 52,807,338 | 0 | 18.1180 | 291,463,000 | 2021-09-30 |
| 1028 | 2021-10-22 | 52,807,338 | 8,000 | 18.1180 | 291,463,000 | 2021-09-30 |
| 1029 | 2021-10-21 | 52,799,338 | 0 | 18.1153 | 291,463,000 | 2021-09-30 |
| 1030 | 2021-10-20 | 52,799,338 | 0 | 18.1153 | 291,463,000 | 2021-09-30 |
| 1031 | 2021-10-19 | 52,799,338 | 0 | 18.1153 | 291,463,000 | 2021-09-30 |
| 1032 | 2021-10-18 | 52,799,338 | -5,000 | 18.1153 | 291,463,000 | 2021-09-30 |
| 1033 | 2021-10-15 | 52,804,338 | 0 | 18.1170 | 291,463,000 | 2021-09-30 |
| 1034 | 2021-10-12 | 52,804,338 | 0 | 18.1170 | 291,463,000 | 2021-09-30 |
| 1035 | 2021-10-11 | 52,804,338 | 1,000 | 18.1170 | 291,463,000 | 2021-09-30 |
| 1036 | 2021-10-08 | 52,803,338 | 11,000 | 18.1167 | 291,463,000 | 2021-09-30 |
| 1037 | 2021-10-07 | 52,792,338 | 0 | 18.1129 | 291,463,000 | 2021-09-30 |
| 1038 | 2021-10-06 | 52,792,338 | 0 | 18.1129 | 291,463,000 | 2021-09-30 |
| 1039 | 2021-10-05 | 52,792,338 | 0 | 18.1129 | 291,463,000 | 2021-09-30 |
| 1040 | 2021-10-04 | 52,792,338 | 0 | 18.1129 | 291,463,000 | 2021-09-30 |
| 1041 | 2021-09-30 | 52,792,338 | 26,000 | 18.1129 | 291,463,000 | 2021-09-30 |
| 1042 | 2021-09-29 | 52,766,338 | 0 | 18.1040 | 291,463,000 | 2021-09-27 |
| 1043 | 2021-09-28 | 52,766,338 | 0 | 18.1040 | 291,463,000 | 2021-09-27 |
| 1044 | 2021-09-27 | 52,766,338 | 0 | 18.1040 | 291,463,000 | 2021-09-27 |
| 1045 | 2021-09-24 | 52,766,338 | 0 | 18.0994 | 291,536,000 | 2021-09-20 |
| 1046 | 2021-09-23 | 52,766,338 | -24,000 | 18.0994 | 291,536,000 | 2021-09-20 |
| 1047 | 2021-09-21 | 52,790,338 | 3,000 | 18.1077 | 291,536,000 | 2021-09-20 |
| 1048 | 2021-09-20 | 52,787,338 | -13,000 | 18.1066 | 291,536,000 | 2021-09-20 |
| 1049 | 2021-09-17 | 52,800,338 | -1,000 | 18.1111 | 291,536,000 | 2021-09-16 |
| 1050 | 2021-09-16 | 52,801,338 | -3,000 | 18.1114 | 291,536,000 | 2021-09-16 |
| 1051 | 2021-09-15 | 52,804,338 | 7,500 | 18.1125 | 291,536,000 | 2021-08-31 |
| 1052 | 2021-09-14 | 52,796,838 | 5,000 | 18.1099 | 291,536,000 | 2021-08-31 |
| 1053 | 2021-09-13 | 52,791,838 | 2,000 | 18.1082 | 291,536,000 | 2021-08-31 |
| 1054 | 2021-09-10 | 52,789,838 | 0 | 18.1075 | 291,536,000 | 2021-08-31 |
| 1055 | 2021-09-09 | 52,789,838 | -2,000 | 18.1075 | 291,536,000 | 2021-08-31 |
| 1056 | 2021-09-08 | 52,791,838 | 0 | 18.1082 | 291,536,000 | 2021-08-31 |
| 1057 | 2021-09-07 | 52,791,838 | 3,000 | 18.1082 | 291,536,000 | 2021-08-31 |
| 1058 | 2021-09-06 | 52,788,838 | 3,000 | 18.1071 | 291,536,000 | 2021-08-31 |
| 1059 | 2021-09-03 | 52,785,838 | 2,000 | 18.1061 | 291,536,000 | 2021-08-31 |
| 1060 | 2021-09-02 | 52,783,838 | 0 | 18.1054 | 291,536,000 | 2021-08-31 |
| 1061 | 2021-09-01 | 52,783,838 | 0 | 18.1054 | 291,536,000 | 2021-08-31 |
| 1062 | 2021-08-31 | 52,783,838 | 0 | 18.1054 | 291,536,000 | 2021-08-31 |
| 1063 | 2021-08-30 | 52,783,838 | 0 | 18.1054 | 291,536,000 | 2021-07-31 |
| 1064 | 2021-08-27 | 52,783,838 | 0 | 18.1054 | 291,536,000 | 2021-07-31 |
| 1065 | 2021-08-26 | 52,783,838 | 18,000 | 18.1054 | 291,536,000 | 2021-07-31 |
| 1066 | 2021-08-25 | 52,765,838 | 0 | 18.0993 | 291,536,000 | 2021-07-31 |
| 1067 | 2021-08-24 | 52,765,838 | 0 | 18.0993 | 291,536,000 | 2021-07-31 |
| 1068 | 2021-08-23 | 52,765,838 | 0 | 18.0993 | 291,536,000 | 2021-07-31 |
| 1069 | 2021-08-20 | 52,765,838 | 0 | 18.0993 | 291,536,000 | 2021-07-31 |
| 1070 | 2021-08-19 | 52,765,838 | 0 | 18.0993 | 291,536,000 | 2021-07-31 |
| 1071 | 2021-08-18 | 52,765,838 | 7,000 | 18.0993 | 291,536,000 | 2021-07-31 |
| 1072 | 2021-08-17 | 52,758,838 | 0 | 18.0969 | 291,536,000 | 2021-07-31 |
| 1073 | 2021-08-16 | 52,758,838 | 0 | 18.0969 | 291,536,000 | 2021-07-31 |
| 1074 | 2021-08-13 | 52,758,838 | 1,000 | 18.0969 | 291,536,000 | 2021-07-31 |
| 1075 | 2021-08-12 | 52,757,838 | 9,000 | 18.0965 | 291,536,000 | 2021-07-31 |
| 1076 | 2021-08-11 | 52,748,838 | 10,000 | 18.0934 | 291,536,000 | 2021-07-31 |
| 1077 | 2021-08-10 | 52,738,838 | 51,000 | 18.0900 | 291,536,000 | 2021-07-31 |
| 1078 | 2021-08-09 | 52,687,838 | 28,000 | 18.0725 | 291,536,000 | 2021-07-31 |
| 1079 | 2021-08-06 | 52,659,838 | 15,000 | 18.0629 | 291,536,000 | 2021-07-31 |
| 1080 | 2021-08-05 | 52,644,838 | 20,000 | 18.0577 | 291,536,000 | 2021-07-31 |
| 1081 | 2021-08-04 | 52,624,838 | 9,000 | 18.0509 | 291,536,000 | 2021-07-31 |
| 1082 | 2021-08-03 | 52,615,838 | 0 | 18.0478 | 291,536,000 | 2021-07-31 |
| 1083 | 2021-08-02 | 52,615,838 | 1,000 | 18.0478 | 291,536,000 | 2021-07-31 |
| 1084 | 2021-07-30 | 52,614,838 | -1,000 | 18.0475 | 291,536,000 | 2021-07-30 |
| 1085 | 2021-07-29 | 52,615,838 | -34,000 | 18.0453 | 291,577,000 | 2021-07-28 |
| 1086 | 2021-07-28 | 52,649,838 | -8,000 | 18.0569 | 291,577,000 | 2021-07-28 |
| 1087 | 2021-07-27 | 52,657,838 | -1,000 | 18.0544 | 291,662,000 | 2021-07-27 |
| 1088 | 2021-07-26 | 52,658,838 | 2,000 | 18.0547 | 291,662,000 | 2021-07-19 |
| 1089 | 2021-07-23 | 52,656,838 | -14,000 | 18.0541 | 291,662,000 | 2021-07-19 |
| 1090 | 2021-07-22 | 52,670,838 | -8,000 | 18.0589 | 291,662,000 | 2021-07-19 |
| 1091 | 2021-07-21 | 52,678,838 | -17,000 | 18.0616 | 291,662,000 | 2021-07-19 |
| 1092 | 2021-07-20 | 52,695,838 | 65,000 | 18.0674 | 291,662,000 | 2021-07-19 |
| 1093 | 2021-07-19 | 52,630,838 | -20,000 | 18.0451 | 291,662,000 | 2021-07-19 |
| 1094 | 2021-07-16 | 52,650,838 | 0 | 18.0520 | 291,662,000 | 2021-07-16 |
| 1095 | 2021-07-15 | 52,650,838 | -13,000 | 18.0520 | 291,662,000 | 2021-07-15 |
| 1096 | 2021-07-14 | 52,663,838 | -18,000 | 18.0565 | 291,662,000 | 2021-07-14 |
| 1097 | 2021-07-13 | 52,681,838 | 2,000 | 18.0626 | 291,662,000 | 2021-07-12 |
| 1098 | 2021-07-12 | 52,679,838 | 0 | 18.0619 | 291,662,000 | 2021-07-12 |
| 1099 | 2021-07-09 | 52,679,838 | 111,000 | 18.0619 | 291,662,000 | 2021-06-30 |
| 1100 | 2021-07-08 | 52,568,838 | 0 | 18.0239 | 291,662,000 | 2021-06-30 |
| 1101 | 2021-07-07 | 52,568,838 | 2,000 | 18.0239 | 291,662,000 | 2021-06-30 |
| 1102 | 2021-07-06 | 52,566,838 | 2,000 | 18.0232 | 291,662,000 | 2021-06-30 |
| 1103 | 2021-07-05 | 52,564,838 | -6,000 | 18.0225 | 291,662,000 | 2021-06-30 |
| 1104 | 2021-07-02 | 52,570,838 | 0 | 18.0246 | 291,662,000 | 2021-06-30 |
| 1105 | 2021-06-30 | 52,570,838 | -4,000 | 18.0246 | 291,662,000 | 2021-06-30 |
| 1106 | 2021-06-29 | 52,574,838 | 1,000 | 18.0259 | 291,662,000 | 2021-06-28 |
| 1107 | 2021-06-28 | 52,573,838 | 1,000 | 18.0256 | 291,662,000 | 2021-06-28 |
| 1108 | 2021-06-25 | 52,572,838 | -1,000 | 18.0233 | 291,693,000 | 2021-05-31 |
| 1109 | 2021-06-24 | 52,573,838 | 1,000 | 18.0237 | 291,693,000 | 2021-05-31 |
| 1110 | 2021-06-23 | 52,572,838 | 0 | 18.0233 | 291,693,000 | 2021-05-31 |
| 1111 | 2021-06-22 | 52,572,838 | -3,000 | 18.0233 | 291,693,000 | 2021-05-31 |
| 1112 | 2021-06-21 | 52,575,838 | -1,000 | 18.0244 | 291,693,000 | 2021-05-31 |
| 1113 | 2021-06-18 | 52,576,838 | 6,000 | 18.0247 | 291,693,000 | 2021-05-31 |
| 1114 | 2021-06-17 | 52,570,838 | 4,000 | 18.0227 | 291,693,000 | 2021-05-31 |
| 1115 | 2021-06-16 | 52,566,838 | -4,000 | 18.0213 | 291,693,000 | 2021-05-31 |
| 1116 | 2021-06-15 | 52,570,838 | 2,000 | 18.0227 | 291,693,000 | 2021-05-31 |
| 1117 | 2021-06-11 | 52,568,838 | 1,000 | 18.0220 | 291,693,000 | 2021-05-31 |
| 1118 | 2021-06-10 | 52,567,838 | -1,000 | 18.0216 | 291,693,000 | 2021-05-31 |
| 1119 | 2021-06-09 | 52,568,838 | -13,000 | 18.0220 | 291,693,000 | 2021-05-31 |
| 1120 | 2021-06-08 | 52,581,838 | 0 | 18.0264 | 291,693,000 | 2021-05-31 |
| 1121 | 2021-06-07 | 52,581,838 | 3,000 | 18.0264 | 291,693,000 | 2021-05-31 |
| 1122 | 2021-06-04 | 52,578,838 | 0 | 18.0254 | 291,693,000 | 2021-05-31 |
| 1123 | 2021-06-03 | 52,578,838 | 0 | 18.0254 | 291,693,000 | 2021-05-31 |
| 1124 | 2021-06-02 | 52,578,838 | 1,000 | 18.0254 | 291,693,000 | 2021-05-31 |
| 1125 | 2021-06-01 | 52,577,838 | 4,000 | 18.0251 | 291,693,000 | 2021-05-31 |
| 1126 | 2021-05-31 | 52,573,838 | -2,000 | 18.0237 | 291,693,000 | 2021-05-31 |
| 1127 | 2021-05-28 | 52,575,838 | 1,000 | 18.0244 | 291,693,000 | 2021-05-26 |
| 1128 | 2021-05-27 | 52,574,838 | 0 | 18.0240 | 291,693,000 | 2021-05-26 |
| 1129 | 2021-05-26 | 52,574,838 | 4,000 | 18.0240 | 291,693,000 | 2021-05-26 |
| 1130 | 2021-05-25 | 52,570,838 | 1,000 | 18.0141 | 291,831,000 | 2021-04-30 |
| 1131 | 2021-05-24 | 52,569,838 | 0 | 18.0138 | 291,831,000 | 2021-04-30 |
| 1132 | 2021-05-21 | 52,569,838 | 0 | 18.0138 | 291,831,000 | 2021-04-30 |
| 1133 | 2021-05-20 | 52,569,838 | 0 | 18.0138 | 291,831,000 | 2021-04-30 |
| 1134 | 2021-05-18 | 52,569,838 | -1,000 | 18.0138 | 291,831,000 | 2021-04-30 |
| 1135 | 2021-05-17 | 52,570,838 | -27,000 | 18.0141 | 291,831,000 | 2021-04-30 |
| 1136 | 2021-05-14 | 52,597,838 | -13,000 | 18.0234 | 291,831,000 | 2021-04-30 |
| 1137 | 2021-05-13 | 52,610,838 | 0 | 18.0278 | 291,831,000 | 2021-04-30 |
| 1138 | 2021-05-12 | 52,610,838 | 0 | 18.0278 | 291,831,000 | 2021-04-30 |
| 1139 | 2021-05-11 | 52,610,838 | -48,000 | 18.0278 | 291,831,000 | 2021-04-30 |
| 1140 | 2021-05-10 | 52,658,838 | -55,000 | 18.0443 | 291,831,000 | 2021-04-30 |
| 1141 | 2021-05-07 | 52,713,838 | -10,000 | 18.0631 | 291,831,000 | 2021-04-30 |
| 1142 | 2021-05-06 | 52,723,838 | -43,000 | 18.0666 | 291,831,000 | 2021-04-30 |
| 1143 | 2021-05-05 | 52,766,838 | 0 | 18.0813 | 291,831,000 | 2021-04-30 |
| 1144 | 2021-05-04 | 52,766,838 | 0 | 18.0813 | 291,831,000 | 2021-04-30 |
| 1145 | 2021-05-03 | 52,766,838 | 2,000 | 18.0813 | 291,831,000 | 2021-04-30 |
| 1146 | 2021-04-30 | 52,764,838 | 33,000 | 18.0806 | 291,831,000 | 2021-04-30 |
| 1147 | 2021-04-29 | 52,731,838 | 0 | 18.0668 | 291,872,000 | 2021-03-31 |
| 1148 | 2021-04-28 | 52,731,838 | 0 | 18.0668 | 291,872,000 | 2021-03-31 |
| 1149 | 2021-04-27 | 52,731,838 | -4,000 | 18.0668 | 291,872,000 | 2021-03-31 |
| 1150 | 2021-04-26 | 52,735,838 | 0 | 18.0681 | 291,872,000 | 2021-03-31 |
| 1151 | 2021-04-23 | 52,735,838 | 10,000 | 18.0681 | 291,872,000 | 2021-03-31 |
| 1152 | 2021-04-22 | 52,725,838 | 1,000 | 18.0647 | 291,872,000 | 2021-03-31 |
| 1153 | 2021-04-21 | 52,724,838 | 20,000 | 18.0644 | 291,872,000 | 2021-03-31 |
| 1154 | 2021-04-20 | 52,704,838 | 12,000 | 18.0575 | 291,872,000 | 2021-03-31 |
| 1155 | 2021-04-19 | 52,692,838 | 7,000 | 18.0534 | 291,872,000 | 2021-03-31 |
| 1156 | 2021-04-16 | 52,685,838 | 5,000 | 18.0510 | 291,872,000 | 2021-03-31 |
| 1157 | 2021-04-15 | 52,680,838 | 2,000 | 18.0493 | 291,872,000 | 2021-03-31 |
| 1158 | 2021-04-14 | 52,678,838 | 25,000 | 18.0486 | 291,872,000 | 2021-03-31 |
| 1159 | 2021-04-13 | 52,653,838 | -35,000 | 18.0400 | 291,872,000 | 2021-03-31 |
| 1160 | 2021-04-12 | 52,688,838 | 22,000 | 18.0520 | 291,872,000 | 2021-03-31 |
| 1161 | 2021-04-09 | 52,666,838 | 2,000 | 18.0445 | 291,872,000 | 2021-03-31 |
| 1162 | 2021-04-08 | 52,664,838 | -3,000 | 18.0438 | 291,872,000 | 2021-03-31 |
| 1163 | 2021-04-07 | 52,667,838 | 16,000 | 18.0448 | 291,872,000 | 2021-03-31 |
| 1164 | 2021-04-01 | 52,651,838 | 13,000 | 18.0394 | 291,872,000 | 2021-03-31 |
| 1165 | 2021-03-31 | 52,638,838 | 4,000 | 18.0349 | 291,872,000 | 2021-03-31 |
| 1166 | 2021-03-30 | 52,634,838 | 0 | 18.0335 | 291,872,000 | 2021-02-28 |
| 1167 | 2021-03-29 | 52,634,838 | 3,000 | 18.0335 | 291,872,000 | 2021-02-28 |
| 1168 | 2021-03-26 | 52,631,838 | 3,000 | 18.0325 | 291,872,000 | 2021-02-28 |
| 1169 | 2021-03-25 | 52,628,838 | 0 | 18.0315 | 291,872,000 | 2021-02-28 |
| 1170 | 2021-03-24 | 52,628,838 | 0 | 18.0315 | 291,872,000 | 2021-02-28 |
| 1171 | 2021-03-23 | 52,628,838 | 0 | 18.0315 | 291,872,000 | 2021-02-28 |
| 1172 | 2021-03-22 | 52,628,838 | -3,000 | 18.0315 | 291,872,000 | 2021-02-28 |
| 1173 | 2021-03-19 | 52,631,838 | -3,000 | 18.0325 | 291,872,000 | 2021-02-28 |
| 1174 | 2021-03-18 | 52,634,838 | -6,000 | 18.0335 | 291,872,000 | 2021-02-28 |
| 1175 | 2021-03-17 | 52,640,838 | -13,000 | 18.0356 | 291,872,000 | 2021-02-28 |
| 1176 | 2021-03-16 | 52,653,838 | 0 | 18.0400 | 291,872,000 | 2021-02-28 |
| 1177 | 2021-03-15 | 52,653,838 | -2,000 | 18.0400 | 291,872,000 | 2021-02-28 |
| 1178 | 2021-03-12 | 52,655,838 | 9,421 | 18.0407 | 291,872,000 | 2021-02-28 |
| 1179 | 2021-03-11 | 52,646,417 | 9,000 | 18.0375 | 291,872,000 | 2021-02-28 |
| 1180 | 2021-03-10 | 52,637,417 | -10,000 | 18.0344 | 291,872,000 | 2021-02-28 |
| 1181 | 2021-03-09 | 52,647,417 | 6,000 | 18.0378 | 291,872,000 | 2021-02-28 |
| 1182 | 2021-03-08 | 52,641,417 | -9,000 | 18.0358 | 291,872,000 | 2021-02-28 |
| 1183 | 2021-03-05 | 52,650,417 | -7,000 | 18.0389 | 291,872,000 | 2021-02-28 |
| 1184 | 2021-03-04 | 52,657,417 | 0 | 18.0413 | 291,872,000 | 2021-02-28 |
| 1185 | 2021-03-03 | 52,657,417 | -1,000 | 18.0413 | 291,872,000 | 2021-02-28 |
| 1186 | 2021-03-02 | 52,658,417 | 3,000 | 18.0416 | 291,872,000 | 2021-02-28 |
| 1187 | 2021-03-01 | 52,655,417 | 6,000 | 18.0406 | 291,872,000 | 2021-02-28 |
| 1188 | 2021-02-26 | 52,649,417 | 9,000 | 18.0385 | 291,872,000 | 2021-01-31 |
| 1189 | 2021-02-25 | 52,640,417 | -6,000 | 18.0354 | 291,872,000 | 2021-01-31 |
| 1190 | 2021-02-24 | 52,646,417 | 0 | 18.0375 | 291,872,000 | 2021-01-31 |
| 1191 | 2021-02-23 | 52,646,417 | -1,000 | 18.0375 | 291,872,000 | 2021-01-31 |
| 1192 | 2021-02-22 | 52,647,417 | 14,000 | 18.0378 | 291,872,000 | 2021-01-31 |
| 1193 | 2021-02-19 | 52,633,417 | -8,000 | 18.0330 | 291,872,000 | 2021-01-31 |
| 1194 | 2021-02-18 | 52,641,417 | -19,500 | 18.0358 | 291,872,000 | 2021-01-31 |
| 1195 | 2021-02-17 | 52,660,917 | -6,051 | 18.0425 | 291,872,000 | 2021-01-31 |
| 1196 | 2021-02-16 | 52,666,968 | 0 | 18.0445 | 291,872,000 | 2021-01-31 |
| 1197 | 2021-02-11 | 52,666,968 | 0 | 18.0445 | 291,872,000 | 2021-01-31 |
| 1198 | 2021-02-10 | 52,666,968 | 0 | 18.0445 | 291,872,000 | 2021-01-31 |
| 1199 | 2021-02-09 | 52,666,968 | 0 | 18.0445 | 291,872,000 | 2021-01-31 |
| 1200 | 2021-02-08 | 52,666,968 | 0 | 18.0445 | 291,872,000 | 2021-01-31 |
| 1201 | 2021-02-05 | 52,666,968 | 0 | 18.0445 | 291,872,000 | 2021-01-31 |
| 1202 | 2021-02-04 | 52,666,968 | 2,000 | 18.0445 | 291,872,000 | 2021-01-31 |
| 1203 | 2021-02-03 | 52,664,968 | 0 | 18.0439 | 291,872,000 | 2021-01-31 |
| 1204 | 2021-02-02 | 52,664,968 | -18,000 | 18.0439 | 291,872,000 | 2021-01-31 |
| 1205 | 2021-02-01 | 52,682,968 | 0 | 18.0500 | 291,872,000 | 2021-01-31 |
| 1206 | 2021-01-29 | 52,682,968 | -1,000 | 18.0500 | 291,872,000 | 2020-12-31 |
| 1207 | 2021-01-28 | 52,683,968 | 8,000 | 18.0504 | 291,872,000 | 2020-12-31 |
| 1208 | 2021-01-27 | 52,675,968 | 0 | 18.0476 | 291,872,000 | 2020-12-31 |
| 1209 | 2021-01-26 | 52,675,968 | -4,000 | 18.0476 | 291,872,000 | 2020-12-31 |
| 1210 | 2021-01-25 | 52,679,968 | -1,000 | 18.0490 | 291,872,000 | 2020-12-31 |
| 1211 | 2021-01-22 | 52,680,968 | 2,000 | 18.0493 | 291,872,000 | 2020-12-31 |
| 1212 | 2021-01-21 | 52,678,968 | 2,000 | 18.0487 | 291,872,000 | 2020-12-31 |
| 1213 | 2021-01-20 | 52,676,968 | 3,000 | 18.0480 | 291,872,000 | 2020-12-31 |
| 1214 | 2021-01-19 | 52,673,968 | 3,000 | 18.0469 | 291,872,000 | 2020-12-31 |
| 1215 | 2021-01-18 | 52,670,968 | 1,000 | 18.0459 | 291,872,000 | 2020-12-31 |
| 1216 | 2021-01-15 | 52,669,968 | 0 | 18.0456 | 291,872,000 | 2020-12-31 |
| 1217 | 2021-01-14 | 52,669,968 | 0 | 18.0456 | 291,872,000 | 2020-12-31 |
| 1218 | 2021-01-13 | 52,669,968 | 0 | 18.0456 | 291,872,000 | 2020-12-31 |
| 1219 | 2021-01-12 | 52,669,968 | -1,000 | 18.0456 | 291,872,000 | 2020-12-31 |
| 1220 | 2021-01-11 | 52,670,968 | 5,000 | 18.0459 | 291,872,000 | 2020-12-31 |
| 1221 | 2021-01-08 | 52,665,968 | 0 | 18.0442 | 291,872,000 | 2020-12-31 |
| 1222 | 2021-01-07 | 52,665,968 | 0 | 18.0442 | 291,872,000 | 2020-12-31 |
| 1223 | 2021-01-06 | 52,665,968 | 5,000 | 18.0442 | 291,872,000 | 2020-12-31 |
| 1224 | 2021-01-05 | 52,660,968 | 0 | 18.0425 | 291,872,000 | 2020-12-31 |
| 1225 | 2021-01-04 | 52,660,968 | 6,000 | 18.0425 | 291,872,000 | 2020-12-31 |
| 1226 | 2020-12-31 | 52,654,968 | 0 | 18.0404 | 291,872,000 | 2020-12-31 |
| 1227 | 2020-12-30 | 52,654,968 | 100,000 | 18.0404 | 291,872,000 | 2020-12-30 |
| 1228 | 2020-12-29 | 52,554,968 | 0 | 17.9988 | 291,991,000 | 2020-11-30 |
| 1229 | 2020-12-28 | 52,554,968 | 11,000 | 17.9988 | 291,991,000 | 2020-11-30 |
| 1230 | 2020-12-24 | 52,543,968 | 0 | 17.9951 | 291,991,000 | 2020-11-30 |
| 1231 | 2020-12-23 | 52,543,968 | -46,000 | 17.9951 | 291,991,000 | 2020-11-30 |
| 1232 | 2020-12-22 | 52,589,968 | -134,000 | 18.0108 | 291,991,000 | 2020-11-30 |
| 1233 | 2020-12-21 | 52,723,968 | 0 | 18.0567 | 291,991,000 | 2020-11-30 |
| 1234 | 2020-12-18 | 52,723,968 | -35,000 | 18.0567 | 291,991,000 | 2020-11-30 |
| 1235 | 2020-12-17 | 52,758,968 | 0 | 18.0687 | 291,991,000 | 2020-11-30 |
| 1236 | 2020-12-16 | 52,758,968 | -10,000 | 18.0687 | 291,991,000 | 2020-11-30 |
| 1237 | 2020-12-15 | 52,768,968 | 101,000 | 18.0721 | 291,991,000 | 2020-11-30 |
| 1238 | 2020-12-14 | 52,667,968 | 0 | 18.0375 | 291,991,000 | 2020-11-30 |
| 1239 | 2020-12-11 | 52,667,968 | -1,000 | 18.0375 | 291,991,000 | 2020-11-30 |
| 1240 | 2020-12-10 | 52,668,968 | -13,000 | 18.0379 | 291,991,000 | 2020-11-30 |
| 1241 | 2020-12-09 | 52,681,968 | 1,000 | 18.0423 | 291,991,000 | 2020-11-30 |
| 1242 | 2020-12-08 | 52,680,968 | 0 | 18.0420 | 291,991,000 | 2020-11-30 |
| 1243 | 2020-12-07 | 52,680,968 | 0 | 18.0420 | 291,991,000 | 2020-11-30 |
| 1244 | 2020-12-04 | 52,680,968 | 10,000 | 18.0420 | 291,991,000 | 2020-11-30 |
| 1245 | 2020-12-03 | 52,670,968 | -1,000 | 18.0386 | 291,991,000 | 2020-11-30 |
| 1246 | 2020-12-02 | 52,671,968 | -20,000 | 18.0389 | 291,991,000 | 2020-11-30 |
| 1247 | 2020-12-01 | 52,691,968 | 0 | 18.0458 | 291,991,000 | 2020-11-30 |
| 1248 | 2020-11-30 | 52,691,968 | -13,000 | 18.0458 | 291,991,000 | 2020-11-30 |
| 1249 | 2020-11-27 | 52,704,968 | 1,000 | 18.0502 | 291,991,000 | 2020-10-31 |
| 1250 | 2020-11-26 | 52,703,968 | 5,000 | 18.0499 | 291,991,000 | 2020-10-31 |
| 1251 | 2020-11-25 | 52,698,968 | 0 | 18.0481 | 291,991,000 | 2020-10-31 |
| 1252 | 2020-11-24 | 52,698,968 | 53,000 | 18.0481 | 291,991,000 | 2020-10-31 |
| 1253 | 2020-11-23 | 52,645,968 | 0 | 18.0300 | 291,991,000 | 2020-10-31 |
| 1254 | 2020-11-20 | 52,645,968 | 4,000 | 18.0300 | 291,991,000 | 2020-10-31 |
| 1255 | 2020-11-19 | 52,641,968 | 0 | 18.0286 | 291,991,000 | 2020-10-31 |
| 1256 | 2020-11-18 | 52,641,968 | 0 | 18.0286 | 291,991,000 | 2020-10-31 |
| 1257 | 2020-11-17 | 52,641,968 | -10,000 | 18.0286 | 291,991,000 | 2020-10-31 |
| 1258 | 2020-11-16 | 52,651,968 | -48,000 | 18.0321 | 291,991,000 | 2020-10-31 |
| 1259 | 2020-11-13 | 52,699,968 | 0 | 18.0485 | 291,991,000 | 2020-10-31 |
| 1260 | 2020-11-12 | 52,699,968 | 0 | 18.0485 | 291,991,000 | 2020-10-31 |
| 1261 | 2020-11-11 | 52,699,968 | -1,000 | 18.0485 | 291,991,000 | 2020-10-31 |
| 1262 | 2020-11-10 | 52,700,968 | -1,000 | 18.0488 | 291,991,000 | 2020-10-31 |
| 1263 | 2020-11-09 | 52,701,968 | -3,000 | 18.0492 | 291,991,000 | 2020-10-31 |
| 1264 | 2020-11-06 | 52,704,968 | 0 | 18.0502 | 291,991,000 | 2020-10-31 |
| 1265 | 2020-11-05 | 52,704,968 | -5,000 | 18.0502 | 291,991,000 | 2020-10-31 |
| 1266 | 2020-11-04 | 52,709,968 | 0 | 18.0519 | 291,991,000 | 2020-10-31 |
| 1267 | 2020-11-03 | 52,709,968 | 0 | 18.0519 | 291,991,000 | 2020-10-31 |
| 1268 | 2020-11-02 | 52,709,968 | 0 | 18.0519 | 291,991,000 | 2020-10-31 |
| 1269 | 2020-10-30 | 52,709,968 | 0 | 18.0519 | 291,991,000 | 2020-09-30 |
| 1270 | 2020-10-29 | 52,709,968 | -7,000 | 18.0519 | 291,991,000 | 2020-09-30 |
| 1271 | 2020-10-28 | 52,716,968 | 0 | 18.0543 | 291,991,000 | 2020-09-30 |
| 1272 | 2020-10-27 | 52,716,968 | 15,000 | 18.0543 | 291,991,000 | 2020-09-30 |
| 1273 | 2020-10-23 | 52,701,968 | 0 | 18.0492 | 291,991,000 | 2020-09-30 |
| 1274 | 2020-10-22 | 52,701,968 | 0 | 18.0492 | 291,991,000 | 2020-09-30 |
| 1275 | 2020-10-21 | 52,701,968 | 0 | 18.0492 | 291,991,000 | 2020-09-30 |
| 1276 | 2020-10-20 | 52,701,968 | -2,000 | 18.0492 | 291,991,000 | 2020-09-30 |
| 1277 | 2020-10-19 | 52,703,968 | -4,000 | 18.0499 | 291,991,000 | 2020-09-30 |
| 1278 | 2020-10-16 | 52,707,968 | 6,000 | 18.0512 | 291,991,000 | 2020-09-30 |
| 1279 | 2020-10-15 | 52,701,968 | 0 | 18.0492 | 291,991,000 | 2020-09-30 |
| 1280 | 2020-10-14 | 52,701,968 | 0 | 18.0492 | 291,991,000 | 2020-09-30 |
| 1281 | 2020-10-12 | 52,701,968 | 21,000 | 18.0492 | 291,991,000 | 2020-09-30 |
| 1282 | 2020-10-09 | 52,680,968 | 0 | 18.0420 | 291,991,000 | 2020-09-30 |
| 1283 | 2020-10-08 | 52,680,968 | 6,000 | 18.0420 | 291,991,000 | 2020-09-30 |
| 1284 | 2020-10-07 | 52,674,968 | -4,000 | 18.0399 | 291,991,000 | 2020-09-30 |
| 1285 | 2020-10-06 | 52,678,968 | 2,000 | 18.0413 | 291,991,000 | 2020-09-30 |
| 1286 | 2020-10-05 | 52,676,968 | 1,000 | 18.0406 | 291,991,000 | 2020-09-30 |
| 1287 | 2020-09-30 | 52,675,968 | -14,000 | 18.0403 | 291,991,000 | 2020-09-30 |
| 1288 | 2020-09-29 | 52,689,968 | -7,000 | 18.0451 | 291,991,000 | 2020-08-31 |
| 1289 | 2020-09-28 | 52,696,968 | -40,000 | 18.0475 | 291,991,000 | 2020-08-31 |
| 1290 | 2020-09-25 | 52,736,968 | -4,000 | 18.0612 | 291,991,000 | 2020-08-31 |
| 1291 | 2020-09-24 | 52,740,968 | 1,000 | 18.0625 | 291,991,000 | 2020-08-31 |
| 1292 | 2020-09-23 | 52,739,968 | 70,000 | 18.0622 | 291,991,000 | 2020-08-31 |
| 1293 | 2020-09-22 | 52,669,968 | 8,000 | 18.0382 | 291,991,000 | 2020-08-31 |
| 1294 | 2020-09-21 | 52,661,968 | 0 | 18.0355 | 291,991,000 | 2020-08-31 |
| 1295 | 2020-09-18 | 52,661,968 | -2,000 | 18.0355 | 291,991,000 | 2020-08-31 |
| 1296 | 2020-09-17 | 52,663,968 | 8,000 | 18.0362 | 291,991,000 | 2020-08-31 |
| 1297 | 2020-09-16 | 52,655,968 | -2,000 | 18.0334 | 291,991,000 | 2020-08-31 |
| 1298 | 2020-09-15 | 52,657,968 | 0 | 18.0341 | 291,991,000 | 2020-08-31 |
| 1299 | 2020-09-14 | 52,657,968 | 8,000 | 18.0341 | 291,991,000 | 2020-08-31 |
| 1300 | 2020-09-11 | 52,649,968 | 10,000 | 18.0314 | 291,991,000 | 2020-08-31 |
| 1301 | 2020-09-10 | 52,639,968 | 0 | 18.0279 | 291,991,000 | 2020-08-31 |
| 1302 | 2020-09-09 | 52,639,968 | 0 | 18.0279 | 291,991,000 | 2020-08-31 |
| 1303 | 2020-09-08 | 52,639,968 | 0 | 18.0279 | 291,991,000 | 2020-08-31 |
| 1304 | 2020-09-07 | 52,639,968 | 0 | 18.0279 | 291,991,000 | 2020-08-31 |
| 1305 | 2020-09-04 | 52,639,968 | 8,400 | 18.0279 | 291,991,000 | 2020-08-31 |
| 1306 | 2020-09-03 | 52,631,568 | 15,000 | 18.0251 | 291,991,000 | 2020-08-31 |
| 1307 | 2020-09-02 | 52,616,568 | -5,000 | 18.0199 | 291,991,000 | 2020-08-31 |
| 1308 | 2020-09-01 | 52,621,568 | 0 | 18.0216 | 291,991,000 | 2020-08-31 |
| 1309 | 2020-08-31 | 52,621,568 | -2,000 | 18.0216 | 291,991,000 | 2020-08-31 |
| 1310 | 2020-08-28 | 52,623,568 | 4,000 | 18.0223 | 291,991,000 | 2020-07-31 |
| 1311 | 2020-08-27 | 52,619,568 | -9,000 | 18.0210 | 291,991,000 | 2020-07-31 |
| 1312 | 2020-08-26 | 52,628,568 | -6,000 | 18.0240 | 291,991,000 | 2020-07-31 |
| 1313 | 2020-08-25 | 52,634,568 | 0 | 18.0261 | 291,991,000 | 2020-07-31 |
| 1314 | 2020-08-24 | 52,634,568 | 0 | 18.0261 | 291,991,000 | 2020-07-31 |
| 1315 | 2020-08-21 | 52,634,568 | 0 | 18.0261 | 291,991,000 | 2020-07-31 |
| 1316 | 2020-08-20 | 52,634,568 | 0 | 18.0261 | 291,991,000 | 2020-07-31 |
| 1317 | 2020-08-19 | 52,634,568 | 0 | 18.0261 | 291,991,000 | 2020-07-31 |
| 1318 | 2020-08-18 | 52,634,568 | 4,000 | 18.0261 | 291,991,000 | 2020-07-31 |
| 1319 | 2020-08-17 | 52,630,568 | 1,000 | 18.0247 | 291,991,000 | 2020-07-31 |
| 1320 | 2020-08-14 | 52,629,568 | -15,000 | 18.0244 | 291,991,000 | 2020-07-31 |
| 1321 | 2020-08-13 | 52,644,568 | -3,000 | 18.0295 | 291,991,000 | 2020-07-31 |
| 1322 | 2020-08-12 | 52,647,568 | 0 | 18.0305 | 291,991,000 | 2020-07-31 |
| 1323 | 2020-08-11 | 52,647,568 | 10,000 | 18.0305 | 291,991,000 | 2020-07-31 |
| 1324 | 2020-08-10 | 52,637,568 | 0 | 18.0271 | 291,991,000 | 2020-07-31 |
| 1325 | 2020-08-07 | 52,637,568 | -7,000 | 18.0271 | 291,991,000 | 2020-07-31 |
| 1326 | 2020-08-06 | 52,644,568 | 0 | 18.0295 | 291,991,000 | 2020-07-31 |
| 1327 | 2020-08-05 | 52,644,568 | -8,000 | 18.0295 | 291,991,000 | 2020-07-31 |
| 1328 | 2020-08-04 | 52,652,568 | 1,000 | 18.0323 | 291,991,000 | 2020-07-31 |
| 1329 | 2020-08-03 | 52,651,568 | -4,000 | 18.0319 | 291,991,000 | 2020-07-31 |
| 1330 | 2020-07-31 | 52,655,568 | -7,000 | 18.0333 | 291,991,000 | 2020-07-31 |
| 1331 | 2020-07-30 | 52,662,568 | 0 | 18.0351 | 292,001,000 | 2020-06-30 |
| 1332 | 2020-07-29 | 52,662,568 | -6,000 | 18.0351 | 292,001,000 | 2020-06-30 |
| 1333 | 2020-07-28 | 52,668,568 | 1,000 | 18.0371 | 292,001,000 | 2020-06-30 |
| 1334 | 2020-07-27 | 52,667,568 | -1,000 | 18.0368 | 292,001,000 | 2020-06-30 |
| 1335 | 2020-07-24 | 52,668,568 | 10,000 | 18.0371 | 292,001,000 | 2020-06-30 |
| 1336 | 2020-07-23 | 52,658,568 | -1,000 | 18.0337 | 292,001,000 | 2020-06-30 |
| 1337 | 2020-07-22 | 52,659,568 | 0 | 18.0340 | 292,001,000 | 2020-06-30 |
| 1338 | 2020-07-21 | 52,659,568 | -6,000 | 18.0340 | 292,001,000 | 2020-06-30 |
| 1339 | 2020-07-20 | 52,665,568 | -3,000 | 18.0361 | 292,001,000 | 2020-06-30 |
| 1340 | 2020-07-17 | 52,668,568 | 17,000 | 18.0371 | 292,001,000 | 2020-06-30 |
| 1341 | 2020-07-16 | 52,651,568 | 126,000 | 18.0313 | 292,001,000 | 2020-06-30 |
| 1342 | 2020-07-15 | 52,525,568 | 59,000 | 17.9881 | 292,001,000 | 2020-06-30 |
| 1343 | 2020-07-14 | 52,466,568 | 23,000 | 17.9679 | 292,001,000 | 2020-06-30 |
| 1344 | 2020-07-13 | 52,443,568 | 20,000 | 17.9601 | 292,001,000 | 2020-06-30 |
| 1345 | 2020-07-10 | 52,423,568 | 0 | 17.9532 | 292,001,000 | 2020-06-30 |
| 1346 | 2020-07-09 | 52,423,568 | 4,000 | 17.9532 | 292,001,000 | 2020-06-30 |
| 1347 | 2020-07-08 | 52,419,568 | 47,000 | 17.9518 | 292,001,000 | 2020-06-30 |
| 1348 | 2020-07-07 | 52,372,568 | 22,000 | 17.9357 | 292,001,000 | 2020-06-30 |
| 1349 | 2020-07-06 | 52,350,568 | 0 | 17.9282 | 292,001,000 | 2020-06-30 |
| 1350 | 2020-07-03 | 52,350,568 | 2,500 | 17.9282 | 292,001,000 | 2020-06-30 |
| 1351 | 2020-07-02 | 52,348,068 | 0 | 17.9274 | 292,001,000 | 2020-06-30 |
| 1352 | 2020-06-30 | 52,348,068 | 2,000 | 17.9274 | 292,001,000 | 2020-06-30 |
| 1353 | 2020-06-29 | 52,346,068 | 15,000 | 17.9267 | 292,001,000 | 2020-05-31 |
| 1354 | 2020-06-26 | 52,331,068 | -44,000 | 17.9215 | 292,001,000 | 2020-05-31 |
| 1355 | 2020-06-24 | 52,375,068 | 0 | 17.9366 | 292,001,000 | 2020-05-31 |
| 1356 | 2020-06-23 | 52,375,068 | 3,000 | 17.9366 | 292,001,000 | 2020-05-31 |
| 1357 | 2020-06-22 | 52,372,068 | 0 | 17.9356 | 292,001,000 | 2020-05-31 |
| 1358 | 2020-06-19 | 52,372,068 | 0 | 17.9356 | 292,001,000 | 2020-05-31 |
| 1359 | 2020-06-18 | 52,372,068 | 3,000 | 17.9356 | 292,001,000 | 2020-05-31 |
| 1360 | 2020-06-17 | 52,369,068 | 1,000 | 17.9346 | 292,001,000 | 2020-05-31 |
| 1361 | 2020-06-16 | 52,368,068 | 3,000 | 17.9342 | 292,001,000 | 2020-05-31 |
| 1362 | 2020-06-15 | 52,365,068 | 2,000 | 17.9332 | 292,001,000 | 2020-05-31 |
| 1363 | 2020-06-12 | 52,363,068 | -19,000 | 17.9325 | 292,001,000 | 2020-05-31 |
| 1364 | 2020-06-11 | 52,382,068 | 5,000 | 17.9390 | 292,001,000 | 2020-05-31 |
| 1365 | 2020-06-10 | 52,377,068 | 0 | 17.9373 | 292,001,000 | 2020-05-31 |
| 1366 | 2020-06-09 | 52,377,068 | -5,000 | 17.9373 | 292,001,000 | 2020-05-31 |
| 1367 | 2020-06-08 | 52,382,068 | -21,000 | 17.9390 | 292,001,000 | 2020-05-31 |
| 1368 | 2020-06-05 | 52,403,068 | 2,000 | 17.9462 | 292,001,000 | 2020-05-31 |
| 1369 | 2020-06-04 | 52,401,068 | -9,000 | 17.9455 | 292,001,000 | 2020-05-31 |
| 1370 | 2020-06-03 | 52,410,068 | 16,000 | 17.9486 | 292,001,000 | 2020-05-31 |
| 1371 | 2020-06-02 | 52,394,068 | -11,000 | 17.9431 | 292,001,000 | 2020-05-31 |
| 1372 | 2020-06-01 | 52,405,068 | 11,000 | 17.9469 | 292,001,000 | 2020-05-31 |
| 1373 | 2020-05-29 | 52,394,068 | 1,000 | 17.9431 | 292,001,000 | 2020-05-21 |
| 1374 | 2020-05-28 | 52,393,068 | 0 | 17.9428 | 292,001,000 | 2020-05-21 |
| 1375 | 2020-05-27 | 52,393,068 | -11,000 | 17.9428 | 292,001,000 | 2020-05-21 |
| 1376 | 2020-05-26 | 52,404,068 | -1,000 | 17.9465 | 292,001,000 | 2020-05-21 |
| 1377 | 2020-05-25 | 52,405,068 | 2,000 | 17.9469 | 292,001,000 | 2020-05-21 |
| 1378 | 2020-05-22 | 52,403,068 | 0 | 17.9462 | 292,001,000 | 2020-05-21 |
| 1379 | 2020-05-21 | 52,403,068 | 1,000 | 17.9462 | 292,001,000 | 2020-05-21 |
| 1380 | 2020-05-20 | 52,402,068 | 3,000 | 17.9435 | 292,040,000 | 2020-04-30 |
| 1381 | 2020-05-19 | 52,399,068 | 0 | 17.9424 | 292,040,000 | 2020-04-30 |
| 1382 | 2020-05-18 | 52,399,068 | -26,000 | 17.9424 | 292,040,000 | 2020-04-30 |
| 1383 | 2020-05-15 | 52,425,068 | -7,000 | 17.9513 | 292,040,000 | 2020-04-30 |
| 1384 | 2020-05-14 | 52,432,068 | 0 | 17.9537 | 292,040,000 | 2020-04-30 |
| 1385 | 2020-05-13 | 52,432,068 | -1,000 | 17.9537 | 292,040,000 | 2020-04-30 |
| 1386 | 2020-05-12 | 52,433,068 | 0 | 17.9541 | 292,040,000 | 2020-04-30 |
| 1387 | 2020-05-11 | 52,433,068 | 0 | 17.9541 | 292,040,000 | 2020-04-30 |
| 1388 | 2020-05-08 | 52,433,068 | 36,000 | 17.9541 | 292,040,000 | 2020-04-30 |
| 1389 | 2020-05-07 | 52,397,068 | 0 | 17.9417 | 292,040,000 | 2020-04-30 |
| 1390 | 2020-05-06 | 52,397,068 | 0 | 17.9417 | 292,040,000 | 2020-04-30 |
| 1391 | 2020-05-05 | 52,397,068 | 0 | 17.9417 | 292,040,000 | 2020-04-30 |
| 1392 | 2020-05-04 | 52,397,068 | 0 | 17.9417 | 292,040,000 | 2020-04-30 |
| 1393 | 2020-04-29 | 52,397,068 | -19,000 | 17.9417 | 292,040,000 | 2020-04-28 |
| 1394 | 2020-04-28 | 52,416,068 | 0 | 17.9482 | 292,040,000 | 2020-04-28 |
| 1395 | 2020-04-27 | 52,416,068 | 0 | 17.9387 | 292,195,000 | 2020-03-31 |
| 1396 | 2020-04-24 | 52,416,068 | -14,000 | 17.9387 | 292,195,000 | 2020-03-31 |
| 1397 | 2020-04-23 | 52,430,068 | -2,000 | 17.9435 | 292,195,000 | 2020-03-31 |
| 1398 | 2020-04-22 | 52,432,068 | -20,000 | 17.9442 | 292,195,000 | 2020-03-31 |
| 1399 | 2020-04-21 | 52,452,068 | 9,000 | 17.9510 | 292,195,000 | 2020-03-31 |
| 1400 | 2020-04-20 | 52,443,068 | 1,000 | 17.9480 | 292,195,000 | 2020-03-31 |
| 1401 | 2020-04-17 | 52,442,068 | 3,000 | 17.9476 | 292,195,000 | 2020-03-31 |
| 1402 | 2020-04-16 | 52,439,068 | -6,000 | 17.9466 | 292,195,000 | 2020-03-31 |
| 1403 | 2020-04-15 | 52,445,068 | 18,000 | 17.9487 | 292,195,000 | 2020-03-31 |
| 1404 | 2020-04-14 | 52,427,068 | 4,031 | 17.9425 | 292,195,000 | 2020-03-31 |
| 1405 | 2020-04-09 | 52,423,037 | 22,569 | 17.9411 | 292,195,000 | 2020-03-31 |
| 1406 | 2020-04-08 | 52,400,468 | 15,000 | 17.9334 | 292,195,000 | 2020-03-31 |
| 1407 | 2020-04-07 | 52,385,468 | 12,400 | 17.9283 | 292,195,000 | 2020-03-31 |
| 1408 | 2020-04-06 | 52,373,068 | 6,000 | 17.9240 | 292,195,000 | 2020-03-31 |
| 1409 | 2020-04-03 | 52,367,068 | -12,180 | 17.9220 | 292,195,000 | 2020-03-31 |
| 1410 | 2020-04-02 | 52,379,248 | 3,000 | 17.9261 | 292,195,000 | 2020-03-31 |
| 1411 | 2020-04-01 | 52,376,248 | -107,585 | 17.9251 | 292,195,000 | 2020-03-31 |
| 1412 | 2020-03-31 | 52,483,833 | -63,000 | 17.9619 | 292,195,000 | 2020-03-31 |
| 1413 | 2020-03-30 | 52,546,833 | -61,600 | 17.9835 | 292,195,000 | 2020-03-06 |
| 1414 | 2020-03-27 | 52,608,433 | 3,000 | 18.0046 | 292,195,000 | 2020-03-06 |
| 1415 | 2020-03-26 | 52,605,433 | -47,000 | 18.0035 | 292,195,000 | 2020-03-06 |
| 1416 | 2020-03-25 | 52,652,433 | 0 | 18.0196 | 292,195,000 | 2020-03-06 |
| 1417 | 2020-03-24 | 52,652,433 | 1,000 | 18.0196 | 292,195,000 | 2020-03-06 |
| 1418 | 2020-03-23 | 52,651,433 | -8,000 | 18.0193 | 292,195,000 | 2020-03-06 |
| 1419 | 2020-03-20 | 52,659,433 | -2,000 | 18.0220 | 292,195,000 | 2020-03-06 |
| 1420 | 2020-03-19 | 52,661,433 | -7,000 | 18.0227 | 292,195,000 | 2020-03-06 |
| 1421 | 2020-03-18 | 52,668,433 | 0 | 18.0251 | 292,195,000 | 2020-03-06 |
| 1422 | 2020-03-17 | 52,668,433 | 0 | 18.0251 | 292,195,000 | 2020-03-06 |
| 1423 | 2020-03-16 | 52,668,433 | 0 | 18.0251 | 292,195,000 | 2020-03-06 |
| 1424 | 2020-03-13 | 52,668,433 | 0 | 18.0251 | 292,195,000 | 2020-03-06 |
| 1425 | 2020-03-12 | 52,668,433 | -4,000 | 18.0251 | 292,195,000 | 2020-03-06 |
| 1426 | 2020-03-11 | 52,672,433 | 0 | 18.0265 | 292,195,000 | 2020-03-06 |
| 1427 | 2020-03-10 | 52,672,433 | 4,000 | 18.0265 | 292,195,000 | 2020-03-06 |
| 1428 | 2020-03-09 | 52,668,433 | -3,000 | 18.0251 | 292,195,000 | 2020-03-06 |
| 1429 | 2020-03-06 | 52,671,433 | 4,000 | 18.0261 | 292,195,000 | 2020-03-06 |
| 1430 | 2020-03-05 | 52,667,433 | -28,000 | 18.0203 | 292,268,000 | 2020-02-29 |
| 1431 | 2020-03-04 | 52,695,433 | 0 | 18.0298 | 292,268,000 | 2020-02-29 |
| 1432 | 2020-03-03 | 52,695,433 | 3,000 | 18.0298 | 292,268,000 | 2020-02-29 |
| 1433 | 2020-03-02 | 52,692,433 | 15,000 | 18.0288 | 292,268,000 | 2020-02-29 |
| 1434 | 2020-02-28 | 52,677,433 | 0 | 18.0282 | 292,195,000 | 2020-02-27 |
| 1435 | 2020-02-27 | 52,677,433 | -15,000 | 18.0282 | 292,195,000 | 2020-02-27 |
| 1436 | 2020-02-26 | 52,692,433 | -29,000 | 18.0191 | 292,426,000 | 2020-01-31 |
| 1437 | 2020-02-25 | 52,721,433 | 4,000 | 18.0290 | 292,426,000 | 2020-01-31 |
| 1438 | 2020-02-24 | 52,717,433 | -13,000 | 18.0276 | 292,426,000 | 2020-01-31 |
| 1439 | 2020-02-21 | 52,730,433 | -1,000 | 18.0321 | 292,426,000 | 2020-01-31 |
| 1440 | 2020-02-20 | 52,731,433 | -15,000 | 18.0324 | 292,426,000 | 2020-01-31 |
| 1441 | 2020-02-19 | 52,746,433 | -8,000 | 18.0375 | 292,426,000 | 2020-01-31 |
| 1442 | 2020-02-18 | 52,754,433 | 0 | 18.0403 | 292,426,000 | 2020-01-31 |
| 1443 | 2020-02-17 | 52,754,433 | 0 | 18.0403 | 292,426,000 | 2020-01-31 |
| 1444 | 2020-02-14 | 52,754,433 | 0 | 18.0403 | 292,426,000 | 2020-01-31 |
| 1445 | 2020-02-13 | 52,754,433 | -3,000 | 18.0403 | 292,426,000 | 2020-01-31 |
| 1446 | 2020-02-12 | 52,757,433 | 0 | 18.0413 | 292,426,000 | 2020-01-31 |
| 1447 | 2020-02-11 | 52,757,433 | -9,000 | 18.0413 | 292,426,000 | 2020-01-31 |
| 1448 | 2020-02-10 | 52,766,433 | -1,000 | 18.0444 | 292,426,000 | 2020-01-31 |
| 1449 | 2020-02-07 | 52,767,433 | 15,000 | 18.0447 | 292,426,000 | 2020-01-31 |
| 1450 | 2020-02-06 | 52,752,433 | 1,000 | 18.0396 | 292,426,000 | 2020-01-31 |
| 1451 | 2020-02-05 | 52,751,433 | -2,000 | 18.0392 | 292,426,000 | 2020-01-31 |
| 1452 | 2020-02-04 | 52,753,433 | 0 | 18.0399 | 292,426,000 | 2020-01-31 |
| 1453 | 2020-02-03 | 52,753,433 | 5,000 | 18.0399 | 292,426,000 | 2020-01-31 |
| 1454 | 2020-01-31 | 52,748,433 | 0 | 18.0382 | 292,426,000 | 2020-01-31 |
| 1455 | 2020-01-30 | 52,748,433 | -6,000 | 18.0382 | 292,426,000 | 2020-01-23 |
| 1456 | 2020-01-29 | 52,754,433 | 0 | 18.0403 | 292,426,000 | 2020-01-23 |
| 1457 | 2020-01-24 | 52,754,433 | 0 | 18.0403 | 292,426,000 | 2020-01-23 |
| 1458 | 2020-01-23 | 52,754,433 | 0 | 18.0403 | 292,426,000 | 2020-01-23 |
| 1459 | 2020-01-22 | 52,754,433 | 0 | 18.0319 | 292,561,000 | 2019-12-31 |
| 1460 | 2020-01-21 | 52,754,433 | -22,000 | 18.0319 | 292,561,000 | 2019-12-31 |
| 1461 | 2020-01-20 | 52,776,433 | -26,080 | 18.0395 | 292,561,000 | 2019-12-31 |
| 1462 | 2020-01-17 | 52,802,513 | 0 | 18.0484 | 292,561,000 | 2019-12-31 |
| 1463 | 2020-01-16 | 52,802,513 | -2,000 | 18.0484 | 292,561,000 | 2019-12-31 |
| 1464 | 2020-01-15 | 52,804,513 | -1,000 | 18.0491 | 292,561,000 | 2019-12-31 |
| 1465 | 2020-01-14 | 52,805,513 | 0 | 18.0494 | 292,561,000 | 2019-12-31 |
| 1466 | 2020-01-13 | 52,805,513 | -2,000 | 18.0494 | 292,561,000 | 2019-12-31 |
| 1467 | 2020-01-10 | 52,807,513 | -81,000 | 18.0501 | 292,561,000 | 2019-12-31 |
| 1468 | 2020-01-09 | 52,888,513 | 16,000 | 18.0778 | 292,561,000 | 2019-12-31 |
| 1469 | 2020-01-08 | 52,872,513 | 1,000 | 18.0723 | 292,561,000 | 2019-12-31 |
| 1470 | 2020-01-07 | 52,871,513 | 2,000 | 18.0720 | 292,561,000 | 2019-12-31 |
| 1471 | 2020-01-06 | 52,869,513 | -1,000 | 18.0713 | 292,561,000 | 2019-12-31 |
| 1472 | 2020-01-03 | 52,870,513 | -5,000 | 18.0716 | 292,561,000 | 2019-12-31 |
| 1473 | 2020-01-02 | 52,875,513 | 1,000 | 18.0733 | 292,561,000 | 2019-12-31 |
| 1474 | 2019-12-31 | 52,874,513 | 0 | 18.0730 | 292,561,000 | 2019-12-31 |
| 1475 | 2019-12-30 | 52,874,513 | 25,000 | 18.0730 | 292,561,000 | 2019-12-24 |
| 1476 | 2019-12-27 | 52,849,513 | 28,000 | 18.0644 | 292,561,000 | 2019-12-24 |
| 1477 | 2019-12-24 | 52,821,513 | 0 | 18.0549 | 292,561,000 | 2019-12-24 |
| 1478 | 2019-12-23 | 52,821,513 | 43,000 | 18.0174 | 293,170,000 | 2019-11-30 |
| 1479 | 2019-12-20 | 52,778,513 | 72,000 | 18.0027 | 293,170,000 | 2019-11-30 |
| 1480 | 2019-12-19 | 52,706,513 | 0 | 17.9781 | 293,170,000 | 2019-11-30 |
| 1481 | 2019-12-18 | 52,706,513 | 7,000 | 17.9781 | 293,170,000 | 2019-11-30 |
| 1482 | 2019-12-17 | 52,699,513 | 6,000 | 17.9758 | 293,170,000 | 2019-11-30 |
| 1483 | 2019-12-16 | 52,693,513 | 2,000 | 17.9737 | 293,170,000 | 2019-11-30 |
| 1484 | 2019-12-13 | 52,691,513 | 0 | 17.9730 | 293,170,000 | 2019-11-30 |
| 1485 | 2019-12-12 | 52,691,513 | 0 | 17.9730 | 293,170,000 | 2019-11-30 |
| 1486 | 2019-12-11 | 52,691,513 | 4,000 | 17.9730 | 293,170,000 | 2019-11-30 |
| 1487 | 2019-12-10 | 52,687,513 | 0 | 17.9717 | 293,170,000 | 2019-11-30 |
| 1488 | 2019-12-09 | 52,687,513 | 0 | 17.9717 | 293,170,000 | 2019-11-30 |
| 1489 | 2019-12-06 | 52,687,513 | 0 | 17.9717 | 293,170,000 | 2019-11-30 |
| 1490 | 2019-12-05 | 52,687,513 | -3,000 | 17.9717 | 293,170,000 | 2019-11-30 |
| 1491 | 2019-12-04 | 52,690,513 | -8,000 | 17.9727 | 293,170,000 | 2019-11-30 |
| 1492 | 2019-12-03 | 52,698,513 | 0 | 17.9754 | 293,170,000 | 2019-11-30 |
| 1493 | 2019-12-02 | 52,698,513 | 0 | 17.9754 | 293,170,000 | 2019-11-30 |
| 1494 | 2019-11-29 | 52,698,513 | 4,000 | 17.9754 | 293,170,000 | 2019-11-28 |
| 1495 | 2019-11-28 | 52,694,513 | 1,000 | 17.9740 | 293,170,000 | 2019-11-28 |
| 1496 | 2019-11-27 | 52,693,513 | 0 | 17.9652 | 293,309,000 | 2019-10-31 |
| 1497 | 2019-11-26 | 52,693,513 | 0 | 17.9652 | 293,309,000 | 2019-10-31 |
| 1498 | 2019-11-25 | 52,693,513 | -319,710 | 17.9652 | 293,309,000 | 2019-10-31 |
| 1499 | 2019-11-22 | 53,013,223 | 0 | 18.0742 | 293,309,000 | 2019-10-31 |
| 1500 | 2019-11-21 | 53,013,223 | 4,000 | 18.0742 | 293,309,000 | 2019-10-31 |
| 1501 | 2019-11-20 | 53,009,223 | 0 | 18.0728 | 293,309,000 | 2019-10-31 |
| 1502 | 2019-11-19 | 53,009,223 | 0 | 18.0728 | 293,309,000 | 2019-10-31 |
| 1503 | 2019-11-18 | 53,009,223 | 0 | 18.0728 | 293,309,000 | 2019-10-31 |
| 1504 | 2019-11-15 | 53,009,223 | 0 | 18.0728 | 293,309,000 | 2019-10-31 |
| 1505 | 2019-11-14 | 53,009,223 | 0 | 18.0728 | 293,309,000 | 2019-10-31 |
| 1506 | 2019-11-13 | 53,009,223 | 0 | 18.0728 | 293,309,000 | 2019-10-31 |
| 1507 | 2019-11-12 | 53,009,223 | 0 | 18.0728 | 293,309,000 | 2019-10-31 |
| 1508 | 2019-11-11 | 53,009,223 | 0 | 18.0728 | 293,309,000 | 2019-10-31 |
| 1509 | 2019-11-08 | 53,009,223 | -20,000 | 18.0728 | 293,309,000 | 2019-10-31 |
| 1510 | 2019-11-07 | 53,029,223 | -6,500 | 18.0796 | 293,309,000 | 2019-10-31 |
| 1511 | 2019-11-06 | 53,035,723 | -16,000 | 18.0819 | 293,309,000 | 2019-10-31 |
| 1512 | 2019-11-05 | 53,051,723 | -65,000 | 18.0873 | 293,309,000 | 2019-10-31 |
| 1513 | 2019-11-04 | 53,116,723 | -1,000 | 18.1095 | 293,309,000 | 2019-10-31 |
| 1514 | 2019-11-01 | 53,117,723 | -2,000 | 18.1098 | 293,309,000 | 2019-10-31 |
| 1515 | 2019-10-31 | 53,119,723 | -2,000 | 18.1105 | 293,309,000 | 2019-10-31 |
| 1516 | 2019-10-30 | 53,121,723 | -21,000 | 18.1084 | 293,354,000 | 2019-09-30 |
| 1517 | 2019-10-29 | 53,142,723 | 25,000 | 18.1156 | 293,354,000 | 2019-09-30 |
| 1518 | 2019-10-28 | 53,117,723 | 4,000 | 18.1070 | 293,354,000 | 2019-09-30 |
| 1519 | 2019-10-25 | 53,113,723 | 3,000 | 18.1057 | 293,354,000 | 2019-09-30 |
| 1520 | 2019-10-24 | 53,110,723 | 0 | 18.1047 | 293,354,000 | 2019-09-30 |
| 1521 | 2019-10-23 | 53,110,723 | 0 | 18.1047 | 293,354,000 | 2019-09-30 |
| 1522 | 2019-10-22 | 53,110,723 | 4,000 | 18.1047 | 293,354,000 | 2019-09-30 |
| 1523 | 2019-10-21 | 53,106,723 | 31,000 | 18.1033 | 293,354,000 | 2019-09-30 |
| 1524 | 2019-10-18 | 53,075,723 | 0 | 18.0927 | 293,354,000 | 2019-09-30 |
| 1525 | 2019-10-17 | 53,075,723 | 0 | 18.0927 | 293,354,000 | 2019-09-30 |
| 1526 | 2019-10-16 | 53,075,723 | -11,000 | 18.0927 | 293,354,000 | 2019-09-30 |
| 1527 | 2019-10-15 | 53,086,723 | 9,000 | 18.0965 | 293,354,000 | 2019-09-30 |
| 1528 | 2019-10-14 | 53,077,723 | -12,000 | 18.0934 | 293,354,000 | 2019-09-30 |
| 1529 | 2019-10-11 | 53,089,723 | 0 | 18.0975 | 293,354,000 | 2019-09-30 |
| 1530 | 2019-10-10 | 53,089,723 | 0 | 18.0975 | 293,354,000 | 2019-09-30 |
| 1531 | 2019-10-09 | 53,089,723 | 0 | 18.0975 | 293,354,000 | 2019-09-30 |
| 1532 | 2019-10-08 | 53,089,723 | 77,780 | 18.0975 | 293,354,000 | 2019-09-30 |
| 1533 | 2019-10-04 | 53,011,943 | -205,000 | 18.0710 | 293,354,000 | 2019-09-30 |
| 1534 | 2019-10-03 | 53,216,943 | 0 | 18.1409 | 293,354,000 | 2019-09-30 |
| 1535 | 2019-10-02 | 53,216,943 | -71,780 | 18.1409 | 293,354,000 | 2019-09-30 |
| 1536 | 2019-09-30 | 53,288,723 | 0 | 18.1653 | 293,354,000 | 2019-09-30 |
| 1537 | 2019-09-27 | 53,288,723 | 0 | 18.1653 | 293,354,000 | 2019-08-31 |
| 1538 | 2019-09-26 | 53,288,723 | 1,000 | 18.1653 | 293,354,000 | 2019-08-31 |
| 1539 | 2019-09-25 | 53,287,723 | 0 | 18.1650 | 293,354,000 | 2019-08-31 |
| 1540 | 2019-09-24 | 53,287,723 | -3,000 | 18.1650 | 293,354,000 | 2019-08-31 |
| 1541 | 2019-09-23 | 53,290,723 | 0 | 18.1660 | 293,354,000 | 2019-08-31 |
| 1542 | 2019-09-20 | 53,290,723 | 0 | 18.1660 | 293,354,000 | 2019-08-31 |
| 1543 | 2019-09-19 | 53,290,723 | -10,000 | 18.1660 | 293,354,000 | 2019-08-31 |
| 1544 | 2019-09-18 | 53,300,723 | 0 | 18.1694 | 293,354,000 | 2019-08-31 |
| 1545 | 2019-09-17 | 53,300,723 | -3,000 | 18.1694 | 293,354,000 | 2019-08-31 |
| 1546 | 2019-09-16 | 53,303,723 | 18,585 | 18.1704 | 293,354,000 | 2019-08-31 |
| 1547 | 2019-09-13 | 53,285,138 | -7,000 | 18.1641 | 293,354,000 | 2019-08-31 |
| 1548 | 2019-09-12 | 53,292,138 | 2,000 | 18.1665 | 293,354,000 | 2019-08-31 |
| 1549 | 2019-09-11 | 53,290,138 | -3,000 | 18.1658 | 293,354,000 | 2019-08-31 |
| 1550 | 2019-09-10 | 53,293,138 | 0 | 18.1668 | 293,354,000 | 2019-08-31 |
| 1551 | 2019-09-09 | 53,293,138 | -1,000 | 18.1668 | 293,354,000 | 2019-08-31 |
| 1552 | 2019-09-06 | 53,294,138 | 0 | 18.1672 | 293,354,000 | 2019-08-31 |
| 1553 | 2019-09-05 | 53,294,138 | 0 | 18.1672 | 293,354,000 | 2019-08-31 |
| 1554 | 2019-09-04 | 53,294,138 | -7,000 | 18.1672 | 293,354,000 | 2019-08-31 |
| 1555 | 2019-09-03 | 53,301,138 | 0 | 18.1696 | 293,354,000 | 2019-08-31 |
| 1556 | 2019-09-02 | 53,301,138 | 0 | 18.1696 | 293,354,000 | 2019-08-31 |
| 1557 | 2019-08-30 | 53,301,138 | -2,000 | 18.1696 | 293,354,000 | 2019-07-31 |
| 1558 | 2019-08-29 | 53,303,138 | -4,000 | 18.1702 | 293,354,000 | 2019-07-31 |
| 1559 | 2019-08-28 | 53,307,138 | 13,000 | 18.1716 | 293,354,000 | 2019-07-31 |
| 1560 | 2019-08-27 | 53,294,138 | 326,000 | 18.1672 | 293,354,000 | 2019-07-31 |
| 1561 | 2019-08-26 | 52,968,138 | 0 | 18.0560 | 293,354,000 | 2019-07-31 |
| 1562 | 2019-08-23 | 52,968,138 | 0 | 18.0560 | 293,354,000 | 2019-07-31 |
| 1563 | 2019-08-22 | 52,968,138 | -2,000 | 18.0560 | 293,354,000 | 2019-07-31 |
| 1564 | 2019-08-21 | 52,970,138 | 0 | 18.0567 | 293,354,000 | 2019-07-31 |
| 1565 | 2019-08-20 | 52,970,138 | 0 | 18.0567 | 293,354,000 | 2019-07-31 |
| 1566 | 2019-08-19 | 52,970,138 | -14,000 | 18.0567 | 293,354,000 | 2019-07-31 |
| 1567 | 2019-08-16 | 52,984,138 | 0 | 18.0615 | 293,354,000 | 2019-07-31 |
| 1568 | 2019-08-15 | 52,984,138 | 0 | 18.0615 | 293,354,000 | 2019-07-31 |
| 1569 | 2019-08-14 | 52,984,138 | 0 | 18.0615 | 293,354,000 | 2019-07-31 |
| 1570 | 2019-08-13 | 52,984,138 | -326,000 | 18.0615 | 293,354,000 | 2019-07-31 |
| 1571 | 2019-08-12 | 53,310,138 | 0 | 18.1726 | 293,354,000 | 2019-07-31 |
| 1572 | 2019-08-09 | 53,310,138 | 0 | 18.1726 | 293,354,000 | 2019-07-31 |
| 1573 | 2019-08-08 | 53,310,138 | 0 | 18.1726 | 293,354,000 | 2019-07-31 |
| 1574 | 2019-08-07 | 53,310,138 | -2,000 | 18.1726 | 293,354,000 | 2019-07-31 |
| 1575 | 2019-08-06 | 53,312,138 | 0 | 18.1733 | 293,354,000 | 2019-07-31 |
| 1576 | 2019-08-05 | 53,312,138 | 0 | 18.1733 | 293,354,000 | 2019-07-31 |
| 1577 | 2019-08-02 | 53,312,138 | 0 | 18.1733 | 293,354,000 | 2019-07-31 |
| 1578 | 2019-08-01 | 53,312,138 | -19,000 | 18.1733 | 293,354,000 | 2019-07-31 |
| 1579 | 2019-07-31 | 53,331,138 | 0 | 18.1798 | 293,354,000 | 2019-07-31 |
| 1580 | 2019-07-30 | 53,331,138 | -1,000 | 18.1730 | 293,464,000 | 2019-06-30 |
| 1581 | 2019-07-29 | 53,332,138 | 336,000 | 18.1733 | 293,464,000 | 2019-06-30 |
| 1582 | 2019-07-26 | 52,996,138 | 10,000 | 18.0588 | 293,464,000 | 2019-06-30 |
| 1583 | 2019-07-25 | 52,986,138 | -7,000 | 18.0554 | 293,464,000 | 2019-06-30 |
| 1584 | 2019-07-24 | 52,993,138 | 0 | 18.0578 | 293,464,000 | 2019-06-30 |
| 1585 | 2019-07-23 | 52,993,138 | -4,000 | 18.0578 | 293,464,000 | 2019-06-30 |
| 1586 | 2019-07-22 | 52,997,138 | -3,000 | 18.0592 | 293,464,000 | 2019-06-30 |
| 1587 | 2019-07-19 | 53,000,138 | 6,000 | 18.0602 | 293,464,000 | 2019-06-30 |
| 1588 | 2019-07-18 | 52,994,138 | 0 | 18.0581 | 293,464,000 | 2019-06-30 |
| 1589 | 2019-07-17 | 52,994,138 | 83,877 | 18.0581 | 293,464,000 | 2019-06-30 |
| 1590 | 2019-07-16 | 52,910,261 | 0 | 18.0296 | 293,464,000 | 2019-06-30 |
| 1591 | 2019-07-15 | 52,910,261 | -7,040 | 18.0296 | 293,464,000 | 2019-06-30 |
| 1592 | 2019-07-12 | 52,917,301 | 0 | 18.0320 | 293,464,000 | 2019-06-30 |
| 1593 | 2019-07-11 | 52,917,301 | 0 | 18.0320 | 293,464,000 | 2019-06-30 |
| 1594 | 2019-07-10 | 52,917,301 | 0 | 18.0320 | 293,464,000 | 2019-06-30 |
| 1595 | 2019-07-09 | 52,917,301 | 0 | 18.0320 | 293,464,000 | 2019-06-30 |
| 1596 | 2019-07-08 | 52,917,301 | -1,000 | 18.0320 | 293,464,000 | 2019-06-30 |
| 1597 | 2019-07-05 | 52,918,301 | -19,000 | 18.0323 | 293,464,000 | 2019-06-30 |
| 1598 | 2019-07-04 | 52,937,301 | -10,000 | 18.0388 | 293,464,000 | 2019-06-30 |
| 1599 | 2019-07-03 | 52,947,301 | 8,993 | 18.0422 | 293,464,000 | 2019-06-30 |
| 1600 | 2019-07-02 | 52,938,308 | 15,910 | 18.0391 | 293,464,000 | 2019-06-30 |
| 1601 | 2019-06-28 | 52,922,398 | -3,000 | 18.0337 | 293,464,000 | 2019-05-31 |
| 1602 | 2019-06-27 | 52,925,398 | 0 | 18.0347 | 293,464,000 | 2019-05-31 |
| 1603 | 2019-06-26 | 52,925,398 | 0 | 18.0347 | 293,464,000 | 2019-05-31 |
| 1604 | 2019-06-25 | 52,925,398 | -21,838 | 18.0347 | 293,464,000 | 2019-05-31 |
| 1605 | 2019-06-24 | 52,947,236 | 2,000 | 18.0422 | 293,464,000 | 2019-05-31 |
| 1606 | 2019-06-21 | 52,945,236 | 24,838 | 18.0415 | 293,464,000 | 2019-05-31 |
| 1607 | 2019-06-20 | 52,920,398 | -6,000 | 18.0330 | 293,464,000 | 2019-05-31 |
| 1608 | 2019-06-19 | 52,926,398 | -102,000 | 18.0351 | 293,464,000 | 2019-05-31 |
| 1609 | 2019-06-18 | 53,028,398 | -10,000 | 18.0698 | 293,464,000 | 2019-05-31 |
| 1610 | 2019-06-17 | 53,038,398 | -38,000 | 18.0732 | 293,464,000 | 2019-05-31 |
| 1611 | 2019-06-14 | 53,076,398 | 7,000 | 18.0862 | 293,464,000 | 2019-05-31 |
| 1612 | 2019-06-13 | 53,069,398 | -20,000 | 18.0838 | 293,464,000 | 2019-05-31 |
| 1613 | 2019-06-12 | 53,089,398 | 0 | 18.0906 | 293,464,000 | 2019-05-31 |
| 1614 | 2019-06-11 | 53,089,398 | 0 | 18.0906 | 293,464,000 | 2019-05-31 |
| 1615 | 2019-06-10 | 53,089,398 | 12,000 | 18.0906 | 293,464,000 | 2019-05-31 |
| 1616 | 2019-06-06 | 53,077,398 | 0 | 18.0865 | 293,464,000 | 2019-05-31 |
| 1617 | 2019-06-05 | 53,077,398 | 1,000 | 18.0865 | 293,464,000 | 2019-05-31 |
| 1618 | 2019-06-04 | 53,076,398 | 0 | 18.0862 | 293,464,000 | 2019-05-31 |
| 1619 | 2019-06-03 | 53,076,398 | 4,000 | 18.0862 | 293,464,000 | 2019-05-31 |
| 1620 | 2019-05-31 | 53,072,398 | 0 | 18.0848 | 293,464,000 | 2019-05-31 |
| 1621 | 2019-05-30 | 53,072,398 | 0 | 18.0848 | 293,464,000 | 2019-05-24 |
| 1622 | 2019-05-29 | 53,072,398 | 5,000 | 18.0848 | 293,464,000 | 2019-05-24 |
| 1623 | 2019-05-28 | 53,067,398 | -10,000 | 18.0831 | 293,464,000 | 2019-05-24 |
| 1624 | 2019-05-27 | 53,077,398 | -1,000 | 18.0865 | 293,464,000 | 2019-05-24 |
| 1625 | 2019-05-24 | 53,078,398 | 2,000 | 18.0869 | 293,464,000 | 2019-05-24 |
| 1626 | 2019-05-23 | 53,076,398 | -10,000 | 18.0804 | 293,557,000 | 2019-04-30 |
| 1627 | 2019-05-22 | 53,086,398 | 0 | 18.0838 | 293,557,000 | 2019-04-30 |
| 1628 | 2019-05-21 | 53,086,398 | 2,000 | 18.0838 | 293,557,000 | 2019-04-30 |
| 1629 | 2019-05-20 | 53,084,398 | 0 | 18.0832 | 293,557,000 | 2019-04-30 |
| 1630 | 2019-05-17 | 53,084,398 | 16,000 | 18.0832 | 293,557,000 | 2019-04-30 |
| 1631 | 2019-05-16 | 53,068,398 | 30,000 | 18.0777 | 293,557,000 | 2019-04-30 |
| 1632 | 2019-05-15 | 53,038,398 | 0 | 18.0675 | 293,557,000 | 2019-04-30 |
| 1633 | 2019-05-14 | 53,038,398 | -2,000 | 18.0675 | 293,557,000 | 2019-04-30 |
| 1634 | 2019-05-10 | 53,040,398 | 0 | 18.0682 | 293,557,000 | 2019-04-30 |
| 1635 | 2019-05-09 | 53,040,398 | 0 | 18.0682 | 293,557,000 | 2019-04-30 |
| 1636 | 2019-05-08 | 53,040,398 | -6,000 | 18.0682 | 293,557,000 | 2019-04-30 |
| 1637 | 2019-05-07 | 53,046,398 | 0 | 18.0702 | 293,557,000 | 2019-04-30 |
| 1638 | 2019-05-06 | 53,046,398 | 31,000 | 18.0702 | 293,557,000 | 2019-04-30 |
| 1639 | 2019-05-03 | 53,015,398 | 0 | 18.0597 | 293,557,000 | 2019-04-30 |
| 1640 | 2019-05-02 | 53,015,398 | 0 | 18.0597 | 293,557,000 | 2019-04-30 |
| 1641 | 2019-04-30 | 53,015,398 | -1,000 | 18.0597 | 293,557,000 | 2019-04-30 |
| 1642 | 2019-04-29 | 53,016,398 | 0 | 18.0600 | 293,557,000 | 2019-03-31 |
| 1643 | 2019-04-26 | 53,016,398 | -5,000 | 18.0600 | 293,557,000 | 2019-03-31 |
| 1644 | 2019-04-25 | 53,021,398 | -2,000 | 18.0617 | 293,557,000 | 2019-03-31 |
| 1645 | 2019-04-24 | 53,023,398 | 1,000 | 18.0624 | 293,557,000 | 2019-03-31 |
| 1646 | 2019-04-23 | 53,022,398 | 0 | 18.0620 | 293,557,000 | 2019-03-31 |
| 1647 | 2019-04-18 | 53,022,398 | 10,000 | 18.0620 | 293,557,000 | 2019-03-31 |
| 1648 | 2019-04-17 | 53,012,398 | 1,000 | 18.0586 | 293,557,000 | 2019-03-31 |
| 1649 | 2019-04-16 | 53,011,398 | 0 | 18.0583 | 293,557,000 | 2019-03-31 |
| 1650 | 2019-04-15 | 53,011,398 | -3,000 | 18.0583 | 293,557,000 | 2019-03-31 |
| 1651 | 2019-04-12 | 53,014,398 | 0 | 18.0593 | 293,557,000 | 2019-03-31 |
| 1652 | 2019-04-11 | 53,014,398 | 48,000 | 18.0593 | 293,557,000 | 2019-03-31 |
| 1653 | 2019-04-10 | 52,966,398 | 0 | 18.0430 | 293,557,000 | 2019-03-31 |
| 1654 | 2019-04-09 | 52,966,398 | 2,000 | 18.0430 | 293,557,000 | 2019-03-31 |
| 1655 | 2019-04-08 | 52,964,398 | 23,000 | 18.0423 | 293,557,000 | 2019-03-31 |
| 1656 | 2019-04-04 | 52,941,398 | -33,000 | 18.0345 | 293,557,000 | 2019-03-31 |
| 1657 | 2019-04-03 | 52,974,398 | 0 | 18.0457 | 293,557,000 | 2019-03-31 |
| 1658 | 2019-04-02 | 52,974,398 | 1,000 | 18.0457 | 293,557,000 | 2019-03-31 |
| 1659 | 2019-04-01 | 52,973,398 | -10,000 | 18.0454 | 293,557,000 | 2019-03-31 |
| 1660 | 2019-03-29 | 52,983,398 | 0 | 18.0488 | 293,557,000 | 2019-02-28 |
| 1661 | 2019-03-28 | 52,983,398 | 0 | 18.0488 | 293,557,000 | 2019-02-28 |
| 1662 | 2019-03-27 | 52,983,398 | -55,000 | 18.0488 | 293,557,000 | 2019-02-28 |
| 1663 | 2019-03-26 | 53,038,398 | -5,000 | 18.0675 | 293,557,000 | 2019-02-28 |
| 1664 | 2019-03-25 | 53,043,398 | 0 | 18.0692 | 293,557,000 | 2019-02-28 |
| 1665 | 2019-03-22 | 53,043,398 | 0 | 18.0692 | 293,557,000 | 2019-02-28 |
| 1666 | 2019-03-21 | 53,043,398 | 1,000 | 18.0692 | 293,557,000 | 2019-02-28 |
| 1667 | 2019-03-20 | 53,042,398 | -2,000 | 18.0689 | 293,557,000 | 2019-02-28 |
| 1668 | 2019-03-19 | 53,044,398 | 10,000 | 18.0695 | 293,557,000 | 2019-02-28 |
| 1669 | 2019-03-18 | 53,034,398 | 0 | 18.0661 | 293,557,000 | 2019-02-28 |
| 1670 | 2019-03-15 | 53,034,398 | 0 | 18.0661 | 293,557,000 | 2019-02-28 |
| 1671 | 2019-03-14 | 53,034,398 | -3,000 | 18.0661 | 293,557,000 | 2019-02-28 |
| 1672 | 2019-03-13 | 53,037,398 | 0 | 18.0672 | 293,557,000 | 2019-02-28 |
| 1673 | 2019-03-12 | 53,037,398 | 9,000 | 18.0672 | 293,557,000 | 2019-02-28 |
| 1674 | 2019-03-11 | 53,028,398 | 0 | 18.0641 | 293,557,000 | 2019-02-28 |
| 1675 | 2019-03-08 | 53,028,398 | -3,000 | 18.0641 | 293,557,000 | 2019-02-28 |
| 1676 | 2019-03-07 | 53,031,398 | 0 | 18.0651 | 293,557,000 | 2019-02-28 |
| 1677 | 2019-03-06 | 53,031,398 | -2,000 | 18.0651 | 293,557,000 | 2019-02-28 |
| 1678 | 2019-03-05 | 53,033,398 | 0 | 18.0658 | 293,557,000 | 2019-02-28 |
| 1679 | 2019-03-04 | 53,033,398 | -7,000 | 18.0658 | 293,557,000 | 2019-02-28 |
| 1680 | 2019-03-01 | 53,040,398 | 0 | 18.0682 | 293,557,000 | 2019-02-28 |
| 1681 | 2019-02-28 | 53,040,398 | 0 | 18.0682 | 293,557,000 | 2019-02-28 |
| 1682 | 2019-02-27 | 53,040,398 | -7,000 | 18.0682 | 293,557,000 | 2019-01-31 |
| 1683 | 2019-02-26 | 53,047,398 | 0 | 18.0706 | 293,557,000 | 2019-01-31 |
| 1684 | 2019-02-25 | 53,047,398 | 4,000 | 18.0706 | 293,557,000 | 2019-01-31 |
| 1685 | 2019-02-22 | 53,043,398 | 1,000 | 18.0692 | 293,557,000 | 2019-01-31 |
| 1686 | 2019-02-21 | 53,042,398 | 0 | 18.0689 | 293,557,000 | 2019-01-31 |
| 1687 | 2019-02-20 | 53,042,398 | 4,000 | 18.0689 | 293,557,000 | 2019-01-31 |
| 1688 | 2019-02-19 | 53,038,398 | 38,000 | 18.0675 | 293,557,000 | 2019-01-31 |
| 1689 | 2019-02-18 | 53,000,398 | 1,000 | 18.0546 | 293,557,000 | 2019-01-31 |
| 1690 | 2019-02-15 | 52,999,398 | 5,000 | 18.0542 | 293,557,000 | 2019-01-31 |
| 1691 | 2019-02-14 | 52,994,398 | -8,000 | 18.0525 | 293,557,000 | 2019-01-31 |
| 1692 | 2019-02-13 | 53,002,398 | 13,000 | 18.0552 | 293,557,000 | 2019-01-31 |
| 1693 | 2019-02-12 | 52,989,398 | -1,000 | 18.0508 | 293,557,000 | 2019-01-31 |
| 1694 | 2019-02-11 | 52,990,398 | 34,000 | 18.0511 | 293,557,000 | 2019-01-31 |
| 1695 | 2019-02-08 | 52,956,398 | -2,000 | 18.0396 | 293,557,000 | 2019-01-31 |
| 1696 | 2019-02-04 | 52,958,398 | 0 | 18.0402 | 293,557,000 | 2019-01-31 |
| 1697 | 2019-02-01 | 52,958,398 | 2,000 | 18.0402 | 293,557,000 | 2019-01-31 |
| 1698 | 2019-01-31 | 52,956,398 | 0 | 18.0396 | 293,557,000 | 2019-01-31 |
| 1699 | 2019-01-30 | 52,956,398 | 4,000 | 18.0396 | 293,557,000 | 2019-01-30 |
| 1700 | 2019-01-29 | 52,952,398 | -14,300 | 18.0354 | 293,603,000 | 2018-12-31 |
| 1701 | 2019-01-28 | 52,966,698 | 8,000 | 18.0402 | 293,603,000 | 2018-12-31 |
| 1702 | 2019-01-25 | 52,958,698 | -1,000 | 18.0375 | 293,603,000 | 2018-12-31 |
| 1703 | 2019-01-24 | 52,959,698 | 0 | 18.0379 | 293,603,000 | 2018-12-31 |
| 1704 | 2019-01-23 | 52,959,698 | -5,000 | 18.0379 | 293,603,000 | 2018-12-31 |
| 1705 | 2019-01-22 | 52,964,698 | 101,000 | 18.0396 | 293,603,000 | 2018-12-31 |
| 1706 | 2019-01-21 | 52,863,698 | 0 | 18.0052 | 293,603,000 | 2018-12-31 |
| 1707 | 2019-01-18 | 52,863,698 | -2,000 | 18.0052 | 293,603,000 | 2018-12-31 |
| 1708 | 2019-01-17 | 52,865,698 | 0 | 18.0058 | 293,603,000 | 2018-12-31 |
| 1709 | 2019-01-16 | 52,865,698 | -6,000 | 18.0058 | 293,603,000 | 2018-12-31 |
| 1710 | 2019-01-15 | 52,871,698 | -4,000 | 18.0079 | 293,603,000 | 2018-12-31 |
| 1711 | 2019-01-14 | 52,875,698 | -12,000 | 18.0092 | 293,603,000 | 2018-12-31 |
| 1712 | 2019-01-11 | 52,887,698 | 1,000 | 18.0133 | 293,603,000 | 2018-12-31 |
| 1713 | 2019-01-10 | 52,886,698 | 0 | 18.0130 | 293,603,000 | 2018-12-31 |
| 1714 | 2019-01-09 | 52,886,698 | 10,000 | 18.0130 | 293,603,000 | 2018-12-31 |
| 1715 | 2019-01-08 | 52,876,698 | -5,000 | 18.0096 | 293,603,000 | 2018-12-31 |
| 1716 | 2019-01-07 | 52,881,698 | -2,000 | 18.0113 | 293,603,000 | 2018-12-31 |
| 1717 | 2019-01-04 | 52,883,698 | 2,000 | 18.0120 | 293,603,000 | 2018-12-31 |
| 1718 | 2019-01-03 | 52,881,698 | -8,000 | 18.0113 | 293,603,000 | 2018-12-31 |
| 1719 | 2019-01-02 | 52,889,698 | -7,000 | 18.0140 | 293,603,000 | 2018-12-31 |
| 1720 | 2018-12-31 | 52,896,698 | 0 | 18.0164 | 293,603,000 | 2018-12-31 |
| 1721 | 2018-12-28 | 52,896,698 | -44,000 | 18.0164 | 293,603,000 | 2018-12-28 |
| 1722 | 2018-12-27 | 52,940,698 | -4,000 | 18.0221 | 293,754,000 | 2018-11-30 |
| 1723 | 2018-12-24 | 52,944,698 | 0 | 18.0235 | 293,754,000 | 2018-11-30 |
| 1724 | 2018-12-21 | 52,944,698 | -3,000 | 18.0235 | 293,754,000 | 2018-11-30 |
| 1725 | 2018-12-20 | 52,947,698 | -28,000 | 18.0245 | 293,754,000 | 2018-11-30 |
| 1726 | 2018-12-19 | 52,975,698 | -15,000 | 18.0340 | 293,754,000 | 2018-11-30 |
| 1727 | 2018-12-18 | 52,990,698 | 0 | 18.0391 | 293,754,000 | 2018-11-30 |
| 1728 | 2018-12-17 | 52,990,698 | -2,000 | 18.0391 | 293,754,000 | 2018-11-30 |
| 1729 | 2018-12-14 | 52,992,698 | -59,000 | 18.0398 | 293,754,000 | 2018-11-30 |
| 1730 | 2018-12-13 | 53,051,698 | 0 | 18.0599 | 293,754,000 | 2018-11-30 |
| 1731 | 2018-12-12 | 53,051,698 | -1,000 | 18.0599 | 293,754,000 | 2018-11-30 |
| 1732 | 2018-12-11 | 53,052,698 | 0 | 18.0602 | 293,754,000 | 2018-11-30 |
| 1733 | 2018-12-10 | 53,052,698 | 0 | 18.0602 | 293,754,000 | 2018-11-30 |
| 1734 | 2018-12-07 | 53,052,698 | -4,000 | 18.0602 | 293,754,000 | 2018-11-30 |
| 1735 | 2018-12-06 | 53,056,698 | 44,000 | 18.0616 | 293,754,000 | 2018-11-30 |
| 1736 | 2018-12-05 | 53,012,698 | -2,000 | 18.0466 | 293,754,000 | 2018-11-30 |
| 1737 | 2018-12-04 | 53,014,698 | 0 | 18.0473 | 293,754,000 | 2018-11-30 |
| 1738 | 2018-12-03 | 53,014,698 | 97,000 | 18.0473 | 293,754,000 | 2018-11-30 |
| 1739 | 2018-11-30 | 52,917,698 | -4,000 | 18.0143 | 293,754,000 | 2018-11-30 |
| 1740 | 2018-11-29 | 52,921,698 | 0 | 18.0157 | 293,754,000 | 2018-11-29 |
| 1741 | 2018-11-28 | 52,921,698 | 2,000 | 18.0109 | 293,832,000 | 2018-10-31 |
| 1742 | 2018-11-27 | 52,919,698 | 0 | 18.0102 | 293,832,000 | 2018-10-31 |
| 1743 | 2018-11-26 | 52,919,698 | -36,000 | 18.0102 | 293,832,000 | 2018-10-31 |
| 1744 | 2018-11-23 | 52,955,698 | -26,000 | 18.0224 | 293,832,000 | 2018-10-31 |
| 1745 | 2018-11-22 | 52,981,698 | -28,000 | 18.0313 | 293,832,000 | 2018-10-31 |
| 1746 | 2018-11-21 | 53,009,698 | 0 | 18.0408 | 293,832,000 | 2018-10-31 |
| 1747 | 2018-11-20 | 53,009,698 | 0 | 18.0408 | 293,832,000 | 2018-10-31 |
| 1748 | 2018-11-19 | 53,009,698 | 0 | 18.0408 | 293,832,000 | 2018-10-31 |
| 1749 | 2018-11-16 | 53,009,698 | 0 | 18.0408 | 293,832,000 | 2018-10-31 |
| 1750 | 2018-11-15 | 53,009,698 | -5,000 | 18.0408 | 293,832,000 | 2018-10-31 |
| 1751 | 2018-11-14 | 53,014,698 | 3,000 | 18.0425 | 293,832,000 | 2018-10-31 |
| 1752 | 2018-11-13 | 53,011,698 | 0 | 18.0415 | 293,832,000 | 2018-10-31 |
| 1753 | 2018-11-12 | 53,011,698 | 1,000 | 18.0415 | 293,832,000 | 2018-10-31 |
| 1754 | 2018-11-09 | 53,010,698 | 0 | 18.0412 | 293,832,000 | 2018-10-31 |
| 1755 | 2018-11-08 | 53,010,698 | 0 | 18.0412 | 293,832,000 | 2018-10-31 |
| 1756 | 2018-11-07 | 53,010,698 | -1,000 | 18.0412 | 293,832,000 | 2018-10-31 |
| 1757 | 2018-11-06 | 53,011,698 | 2,000 | 18.0415 | 293,832,000 | 2018-10-31 |
| 1758 | 2018-11-05 | 53,009,698 | 0 | 18.0408 | 293,832,000 | 2018-10-31 |
| 1759 | 2018-11-02 | 53,009,698 | -2,000 | 18.0408 | 293,832,000 | 2018-10-31 |
| 1760 | 2018-11-01 | 53,011,698 | -4,000 | 18.0415 | 293,832,000 | 2018-10-31 |
| 1761 | 2018-10-31 | 53,015,698 | 0 | 18.0429 | 293,832,000 | 2018-10-31 |
| 1762 | 2018-10-30 | 53,015,698 | -9,000 | 18.0429 | 293,832,000 | 2018-10-30 |
| 1763 | 2018-10-29 | 53,024,698 | 0 | 18.0449 | 293,849,000 | 2018-09-30 |
| 1764 | 2018-10-26 | 53,024,698 | 0 | 18.0449 | 293,849,000 | 2018-09-30 |
| 1765 | 2018-10-25 | 53,024,698 | -1,000 | 18.0449 | 293,849,000 | 2018-09-30 |
| 1766 | 2018-10-24 | 53,025,698 | 0 | 18.0452 | 293,849,000 | 2018-09-30 |
| 1767 | 2018-10-23 | 53,025,698 | 0 | 18.0452 | 293,849,000 | 2018-09-30 |
| 1768 | 2018-10-22 | 53,025,698 | 6,000 | 18.0452 | 293,849,000 | 2018-09-30 |
| 1769 | 2018-10-19 | 53,019,698 | -1,000 | 18.0432 | 293,849,000 | 2018-09-30 |
| 1770 | 2018-10-18 | 53,020,698 | 0 | 18.0435 | 293,849,000 | 2018-09-30 |
| 1771 | 2018-10-16 | 53,020,698 | -6,000 | 18.0435 | 293,849,000 | 2018-09-30 |
| 1772 | 2018-10-15 | 53,026,698 | 378,000 | 18.0456 | 293,849,000 | 2018-09-30 |
| 1773 | 2018-10-12 | 52,648,698 | 0 | 17.9169 | 293,849,000 | 2018-09-30 |
| 1774 | 2018-10-11 | 52,648,698 | 0 | 17.9169 | 293,849,000 | 2018-09-30 |
| 1775 | 2018-10-10 | 52,648,698 | 0 | 17.9169 | 293,849,000 | 2018-09-30 |
| 1776 | 2018-10-09 | 52,648,698 | -2,000 | 17.9169 | 293,849,000 | 2018-09-30 |
| 1777 | 2018-10-08 | 52,650,698 | 17,000 | 17.9176 | 293,849,000 | 2018-09-30 |
| 1778 | 2018-10-05 | 52,633,698 | 3,000 | 17.9118 | 293,849,000 | 2018-09-30 |
| 1779 | 2018-10-04 | 52,630,698 | 4,000 | 17.9108 | 293,849,000 | 2018-09-30 |
| 1780 | 2018-10-03 | 52,626,698 | 4,000 | 17.9094 | 293,849,000 | 2018-09-30 |
| 1781 | 2018-10-02 | 52,622,698 | 0 | 17.9081 | 293,849,000 | 2018-09-30 |
| 1782 | 2018-09-28 | 52,622,698 | 2,000 | 17.9081 | 293,849,000 | 2018-09-27 |
| 1783 | 2018-09-27 | 52,620,698 | 3,000 | 17.9074 | 293,849,000 | 2018-09-27 |
| 1784 | 2018-09-26 | 52,617,698 | -17,000 | 17.9042 | 293,885,000 | 2018-08-31 |
| 1785 | 2018-09-24 | 52,634,698 | 2,000 | 17.9100 | 293,885,000 | 2018-08-31 |
| 1786 | 2018-09-21 | 52,632,698 | -37,000 | 17.9093 | 293,885,000 | 2018-08-31 |
| 1787 | 2018-09-20 | 52,669,698 | 1,000 | 17.9219 | 293,885,000 | 2018-08-31 |
| 1788 | 2018-09-19 | 52,668,698 | 70,000 | 17.9215 | 293,885,000 | 2018-08-31 |
| 1789 | 2018-09-18 | 52,598,698 | 0 | 17.8977 | 293,885,000 | 2018-08-31 |
| 1790 | 2018-09-17 | 52,598,698 | -5,000 | 17.8977 | 293,885,000 | 2018-08-31 |
| 1791 | 2018-09-14 | 52,603,698 | -16,000 | 17.8994 | 293,885,000 | 2018-08-31 |
| 1792 | 2018-09-13 | 52,619,698 | 0 | 17.9049 | 293,885,000 | 2018-08-31 |
| 1793 | 2018-09-12 | 52,619,698 | -6,000 | 17.9049 | 293,885,000 | 2018-08-31 |
| 1794 | 2018-09-11 | 52,625,698 | -8,000 | 17.9069 | 293,885,000 | 2018-08-31 |
| 1795 | 2018-09-10 | 52,633,698 | -5,000 | 17.9096 | 293,885,000 | 2018-08-31 |
| 1796 | 2018-09-07 | 52,638,698 | 3,000 | 17.9113 | 293,885,000 | 2018-08-31 |
| 1797 | 2018-09-06 | 52,635,698 | 0 | 17.9103 | 293,885,000 | 2018-08-31 |
| 1798 | 2018-09-05 | 52,635,698 | 2,000 | 17.9103 | 293,885,000 | 2018-08-31 |
| 1799 | 2018-09-04 | 52,633,698 | 0 | 17.9096 | 293,885,000 | 2018-08-31 |
| 1800 | 2018-09-03 | 52,633,698 | -2,000 | 17.9096 | 293,885,000 | 2018-08-31 |
| 1801 | 2018-08-31 | 52,635,698 | 3,000 | 17.9103 | 293,885,000 | 2018-08-31 |
| 1802 | 2018-08-30 | 52,632,698 | 0 | 17.9093 | 293,885,000 | 2018-07-31 |
| 1803 | 2018-08-29 | 52,632,698 | 1,000 | 17.9093 | 293,885,000 | 2018-07-31 |
| 1804 | 2018-08-28 | 52,631,698 | 0 | 17.9089 | 293,885,000 | 2018-07-31 |
| 1805 | 2018-08-27 | 52,631,698 | 0 | 17.9089 | 293,885,000 | 2018-07-31 |
| 1806 | 2018-08-24 | 52,631,698 | 0 | 17.9089 | 293,885,000 | 2018-07-31 |
| 1807 | 2018-08-23 | 52,631,698 | 0 | 17.9089 | 293,885,000 | 2018-07-31 |
| 1808 | 2018-08-22 | 52,631,698 | 0 | 17.9089 | 293,885,000 | 2018-07-31 |
| 1809 | 2018-08-21 | 52,631,698 | 0 | 17.9089 | 293,885,000 | 2018-07-31 |
| 1810 | 2018-08-20 | 52,631,698 | 0 | 17.9089 | 293,885,000 | 2018-07-31 |
| 1811 | 2018-08-17 | 52,631,698 | 25,000 | 17.9089 | 293,885,000 | 2018-07-31 |
| 1812 | 2018-08-16 | 52,606,698 | 0 | 17.9004 | 293,885,000 | 2018-07-31 |
| 1813 | 2018-08-15 | 52,606,698 | 46,000 | 17.9004 | 293,885,000 | 2018-07-31 |
| 1814 | 2018-08-14 | 52,560,698 | 4,000 | 17.8848 | 293,885,000 | 2018-07-31 |
| 1815 | 2018-08-13 | 52,556,698 | 0 | 17.8834 | 293,885,000 | 2018-07-31 |
| 1816 | 2018-08-10 | 52,556,698 | 0 | 17.8834 | 293,885,000 | 2018-07-31 |
| 1817 | 2018-08-09 | 52,556,698 | 3,000 | 17.8834 | 293,885,000 | 2018-07-31 |
| 1818 | 2018-08-08 | 52,553,698 | 15,000 | 17.8824 | 293,885,000 | 2018-07-31 |
| 1819 | 2018-08-07 | 52,538,698 | 0 | 17.8773 | 293,885,000 | 2018-07-31 |
| 1820 | 2018-08-06 | 52,538,698 | 0 | 17.8773 | 293,885,000 | 2018-07-31 |
| 1821 | 2018-08-03 | 52,538,698 | 10,000 | 17.8773 | 293,885,000 | 2018-07-31 |
| 1822 | 2018-08-02 | 52,528,698 | 0 | 17.8739 | 293,885,000 | 2018-07-31 |
| 1823 | 2018-08-01 | 52,528,698 | -5,000 | 17.8739 | 293,885,000 | 2018-07-31 |
| 1824 | 2018-07-31 | 52,533,698 | 50,000 | 17.8756 | 293,885,000 | 2018-07-31 |
| 1825 | 2018-07-30 | 52,483,698 | 0 | 17.8586 | 293,885,000 | 2018-06-30 |
| 1826 | 2018-07-27 | 52,483,698 | -5,000 | 17.8586 | 293,885,000 | 2018-06-30 |
| 1827 | 2018-07-26 | 52,488,698 | 0 | 17.8603 | 293,885,000 | 2018-06-30 |
| 1828 | 2018-07-25 | 52,488,698 | 0 | 17.8603 | 293,885,000 | 2018-06-30 |
| 1829 | 2018-07-24 | 52,488,698 | 0 | 17.8603 | 293,885,000 | 2018-06-30 |
| 1830 | 2018-07-23 | 52,488,698 | -8,000 | 17.8603 | 293,885,000 | 2018-06-30 |
| 1831 | 2018-07-20 | 52,496,698 | 6,000 | 17.8630 | 293,885,000 | 2018-06-30 |
| 1832 | 2018-07-19 | 52,490,698 | 0 | 17.8610 | 293,885,000 | 2018-06-30 |
| 1833 | 2018-07-18 | 52,490,698 | -8,400 | 17.8610 | 293,885,000 | 2018-06-30 |
| 1834 | 2018-07-17 | 52,499,098 | -5,000 | 17.8638 | 293,885,000 | 2018-06-30 |
| 1835 | 2018-07-16 | 52,504,098 | -2,000 | 17.8655 | 293,885,000 | 2018-06-30 |
| 1836 | 2018-07-13 | 52,506,098 | 4,000 | 17.8662 | 293,885,000 | 2018-06-30 |
| 1837 | 2018-07-12 | 52,502,098 | 0 | 17.8648 | 293,885,000 | 2018-06-30 |
| 1838 | 2018-07-11 | 52,502,098 | 1,000 | 17.8648 | 293,885,000 | 2018-06-30 |
| 1839 | 2018-07-10 | 52,501,098 | -8,000 | 17.8645 | 293,885,000 | 2018-06-30 |
| 1840 | 2018-07-09 | 52,509,098 | -5,000 | 17.8672 | 293,885,000 | 2018-06-30 |
| 1841 | 2018-07-06 | 52,514,098 | 0 | 17.8689 | 293,885,000 | 2018-06-30 |
| 1842 | 2018-07-05 | 52,514,098 | 1,000 | 17.8689 | 293,885,000 | 2018-06-30 |
| 1843 | 2018-07-04 | 52,513,098 | 0 | 17.8686 | 293,885,000 | 2018-06-30 |
| 1844 | 2018-07-03 | 52,513,098 | -2,000 | 17.8686 | 293,885,000 | 2018-06-30 |
| 1845 | 2018-06-29 | 52,515,098 | 0 | 17.8693 | 293,885,000 | 2018-05-31 |
| 1846 | 2018-06-28 | 52,515,098 | 0 | 17.8693 | 293,885,000 | 2018-05-31 |
| 1847 | 2018-06-27 | 52,515,098 | -54,000 | 17.8693 | 293,885,000 | 2018-05-31 |
| 1848 | 2018-06-26 | 52,569,098 | 0 | 17.8876 | 293,885,000 | 2018-05-31 |
| 1849 | 2018-06-25 | 52,569,098 | -52,000 | 17.8876 | 293,885,000 | 2018-05-31 |
| 1850 | 2018-06-22 | 52,621,098 | 0 | 17.9053 | 293,885,000 | 2018-05-31 |
| 1851 | 2018-06-21 | 52,621,098 | -2,000 | 17.9053 | 293,885,000 | 2018-05-31 |
| 1852 | 2018-06-20 | 52,623,098 | -23,000 | 17.9060 | 293,885,000 | 2018-05-31 |
| 1853 | 2018-06-19 | 52,646,098 | 5,000 | 17.9138 | 293,885,000 | 2018-05-31 |
| 1854 | 2018-06-15 | 52,641,098 | 0 | 17.9121 | 293,885,000 | 2018-05-31 |
| 1855 | 2018-06-14 | 52,641,098 | 0 | 17.9121 | 293,885,000 | 2018-05-31 |
| 1856 | 2018-06-13 | 52,641,098 | 0 | 17.9121 | 293,885,000 | 2018-05-31 |
| 1857 | 2018-06-12 | 52,641,098 | -2,000 | 17.9121 | 293,885,000 | 2018-05-31 |
| 1858 | 2018-06-11 | 52,643,098 | 3,000 | 17.9128 | 293,885,000 | 2018-05-31 |
| 1859 | 2018-06-08 | 52,640,098 | 0 | 17.9118 | 293,885,000 | 2018-05-31 |
| 1860 | 2018-06-07 | 52,640,098 | 0 | 17.9118 | 293,885,000 | 2018-05-31 |
| 1861 | 2018-06-06 | 52,640,098 | 14,000 | 17.9118 | 293,885,000 | 2018-05-31 |
| 1862 | 2018-06-05 | 52,626,098 | 0 | 17.9070 | 293,885,000 | 2018-05-31 |
| 1863 | 2018-06-04 | 52,626,098 | -3,000 | 17.9070 | 293,885,000 | 2018-05-31 |
| 1864 | 2018-06-01 | 52,629,098 | 0 | 17.9081 | 293,885,000 | 2018-05-31 |
| 1865 | 2018-05-31 | 52,629,098 | 0 | 17.9081 | 293,885,000 | 2018-05-31 |
| 1866 | 2018-05-30 | 52,629,098 | 0 | 17.9081 | 293,885,000 | 2018-04-30 |
| 1867 | 2018-05-29 | 52,629,098 | 0 | 17.9081 | 293,885,000 | 2018-04-30 |
| 1868 | 2018-05-28 | 52,629,098 | 0 | 17.9081 | 293,885,000 | 2018-04-30 |
| 1869 | 2018-05-25 | 52,629,098 | 0 | 17.9081 | 293,885,000 | 2018-04-30 |
| 1870 | 2018-05-24 | 52,629,098 | 0 | 17.9081 | 293,885,000 | 2018-04-30 |
| 1871 | 2018-05-23 | 52,629,098 | 0 | 17.9081 | 293,885,000 | 2018-04-30 |
| 1872 | 2018-05-21 | 52,629,098 | 0 | 17.9081 | 293,885,000 | 2018-04-30 |
| 1873 | 2018-05-18 | 52,629,098 | 1,000 | 17.9081 | 293,885,000 | 2018-04-30 |
| 1874 | 2018-05-17 | 52,628,098 | 5,000 | 17.9077 | 293,885,000 | 2018-04-30 |
| 1875 | 2018-05-16 | 52,623,098 | -4,000 | 17.9060 | 293,885,000 | 2018-04-30 |
| 1876 | 2018-05-15 | 52,627,098 | -1,000 | 17.9074 | 293,885,000 | 2018-04-30 |
| 1877 | 2018-05-14 | 52,628,098 | 0 | 17.9077 | 293,885,000 | 2018-04-30 |
| 1878 | 2018-05-11 | 52,628,098 | 0 | 17.9077 | 293,885,000 | 2018-04-30 |
| 1879 | 2018-05-10 | 52,628,098 | 0 | 17.9077 | 293,885,000 | 2018-04-30 |
| 1880 | 2018-05-09 | 52,628,098 | -200,000 | 17.9077 | 293,885,000 | 2018-04-30 |
| 1881 | 2018-05-08 | 52,828,098 | 0 | 17.9758 | 293,885,000 | 2018-04-30 |
| 1882 | 2018-05-07 | 52,828,098 | 0 | 17.9758 | 293,885,000 | 2018-04-30 |
| 1883 | 2018-05-04 | 52,828,098 | -21,000 | 17.9758 | 293,885,000 | 2018-04-30 |
| 1884 | 2018-05-03 | 52,849,098 | 0 | 17.9829 | 293,885,000 | 2018-04-30 |
| 1885 | 2018-05-02 | 52,849,098 | 0 | 17.9829 | 293,885,000 | 2018-04-30 |
| 1886 | 2018-04-30 | 52,849,098 | 0 | 17.9829 | 293,885,000 | 2018-04-30 |
| 1887 | 2018-04-27 | 52,849,098 | -3,000 | 17.9829 | 293,885,000 | 2018-03-31 |
| 1888 | 2018-04-26 | 52,852,098 | 2,000 | 17.9839 | 293,885,000 | 2018-03-31 |
| 1889 | 2018-04-25 | 52,850,098 | 2,000 | 17.9833 | 293,885,000 | 2018-03-31 |
| 1890 | 2018-04-24 | 52,848,098 | 0 | 17.9826 | 293,885,000 | 2018-03-31 |
| 1891 | 2018-04-23 | 52,848,098 | 2,000 | 17.9826 | 293,885,000 | 2018-03-31 |
| 1892 | 2018-04-20 | 52,846,098 | 9,000 | 17.9819 | 293,885,000 | 2018-03-31 |
| 1893 | 2018-04-19 | 52,837,098 | 0 | 17.9788 | 293,885,000 | 2018-03-31 |
| 1894 | 2018-04-18 | 52,837,098 | 10,000 | 17.9788 | 293,885,000 | 2018-03-31 |
| 1895 | 2018-04-17 | 52,827,098 | 0 | 17.9754 | 293,885,000 | 2018-03-31 |
| 1896 | 2018-04-16 | 52,827,098 | 1,000 | 17.9754 | 293,885,000 | 2018-03-31 |
| 1897 | 2018-04-13 | 52,826,098 | 17,000 | 17.9751 | 293,885,000 | 2018-03-31 |
| 1898 | 2018-04-12 | 52,809,098 | -1,000 | 17.9693 | 293,885,000 | 2018-03-31 |
| 1899 | 2018-04-11 | 52,810,098 | 200,000 | 17.9696 | 293,885,000 | 2018-03-31 |
| 1900 | 2018-04-10 | 52,610,098 | 0 | 17.9016 | 293,885,000 | 2018-03-31 |
| 1901 | 2018-04-09 | 52,610,098 | -1,000 | 17.9016 | 293,885,000 | 2018-03-31 |
| 1902 | 2018-04-06 | 52,611,098 | 0 | 17.9019 | 293,885,000 | 2018-03-31 |
| 1903 | 2018-04-04 | 52,611,098 | -6,000 | 17.9019 | 293,885,000 | 2018-03-31 |
| 1904 | 2018-04-03 | 52,617,098 | 11,000 | 17.9040 | 293,885,000 | 2018-03-31 |
| 1905 | 2018-03-29 | 52,606,098 | 1,000 | 17.9002 | 293,885,000 | 2018-02-28 |
| 1906 | 2018-03-28 | 52,605,098 | 0 | 17.8999 | 293,885,000 | 2018-02-28 |
| 1907 | 2018-03-27 | 52,605,098 | 5,000 | 17.8999 | 293,885,000 | 2018-02-28 |
| 1908 | 2018-03-26 | 52,600,098 | 0 | 17.8982 | 293,885,000 | 2018-02-28 |
| 1909 | 2018-03-23 | 52,600,098 | 8,000 | 17.8982 | 293,885,000 | 2018-02-28 |
| 1910 | 2018-03-22 | 52,592,098 | 5,000 | 17.8955 | 293,885,000 | 2018-02-28 |
| 1911 | 2018-03-21 | 52,587,098 | 0 | 17.8938 | 293,885,000 | 2018-02-28 |
| 1912 | 2018-03-20 | 52,587,098 | 0 | 17.8938 | 293,885,000 | 2018-02-28 |
| 1913 | 2018-03-19 | 52,587,098 | 9,000 | 17.8938 | 293,885,000 | 2018-02-28 |
| 1914 | 2018-03-16 | 52,578,098 | 0 | 17.8907 | 293,885,000 | 2018-02-28 |
| 1915 | 2018-03-15 | 52,578,098 | 1,000 | 17.8907 | 293,885,000 | 2018-02-28 |
| 1916 | 2018-03-14 | 52,577,098 | 34,000 | 17.8904 | 293,885,000 | 2018-02-28 |
| 1917 | 2018-03-13 | 52,543,098 | 0 | 17.8788 | 293,885,000 | 2018-02-28 |
| 1918 | 2018-03-12 | 52,543,098 | 7,000 | 17.8788 | 293,885,000 | 2018-02-28 |
| 1919 | 2018-03-09 | 52,536,098 | 0 | 17.8764 | 293,885,000 | 2018-02-28 |
| 1920 | 2018-03-08 | 52,536,098 | -2,000 | 17.8764 | 293,885,000 | 2018-02-28 |
| 1921 | 2018-03-07 | 52,538,098 | 0 | 17.8771 | 293,885,000 | 2018-02-28 |
| 1922 | 2018-03-06 | 52,538,098 | 0 | 17.8771 | 293,885,000 | 2018-02-28 |
| 1923 | 2018-03-05 | 52,538,098 | -16,000 | 17.8771 | 293,885,000 | 2018-02-28 |
| 1924 | 2018-03-02 | 52,554,098 | -4,160 | 17.8825 | 293,885,000 | 2018-02-28 |
| 1925 | 2018-03-01 | 52,558,258 | 0 | 17.8840 | 293,885,000 | 2018-02-28 |
| 1926 | 2018-02-28 | 52,558,258 | 7,000 | 17.8840 | 293,885,000 | 2018-02-28 |
| 1927 | 2018-02-27 | 52,551,258 | 0 | 17.8816 | 293,885,000 | 2018-01-31 |
| 1928 | 2018-02-26 | 52,551,258 | 560 | 17.8816 | 293,885,000 | 2018-01-31 |
| 1929 | 2018-02-23 | 52,550,698 | 0 | 17.8814 | 293,885,000 | 2018-01-31 |
| 1930 | 2018-02-22 | 52,550,698 | 1,000 | 17.8814 | 293,885,000 | 2018-01-31 |
| 1931 | 2018-02-21 | 52,549,698 | 11,000 | 17.8810 | 293,885,000 | 2018-01-31 |
| 1932 | 2018-02-20 | 52,538,698 | 4,000 | 17.8773 | 293,885,000 | 2018-01-31 |
| 1933 | 2018-02-15 | 52,534,698 | 0 | 17.8759 | 293,885,000 | 2018-01-31 |
| 1934 | 2018-02-14 | 52,534,698 | 0 | 17.8759 | 293,885,000 | 2018-01-31 |
| 1935 | 2018-02-13 | 52,534,698 | -5,000 | 17.8759 | 293,885,000 | 2018-01-31 |
| 1936 | 2018-02-12 | 52,539,698 | -500 | 17.8776 | 293,885,000 | 2018-01-31 |
| 1937 | 2018-02-09 | 52,540,198 | 1,500 | 17.8778 | 293,885,000 | 2018-01-31 |
| 1938 | 2018-02-08 | 52,538,698 | -2,000 | 17.8773 | 293,885,000 | 2018-01-31 |
| 1939 | 2018-02-07 | 52,540,698 | 4,000 | 17.8780 | 293,885,000 | 2018-01-31 |
| 1940 | 2018-02-06 | 52,536,698 | 1,000 | 17.8766 | 293,885,000 | 2018-01-31 |
| 1941 | 2018-02-05 | 52,535,698 | 6,000 | 17.8763 | 293,885,000 | 2018-01-31 |
| 1942 | 2018-02-02 | 52,529,698 | 21,000 | 17.8742 | 293,885,000 | 2018-01-31 |
| 1943 | 2018-02-01 | 52,508,698 | -3,000 | 17.8671 | 293,885,000 | 2018-01-31 |
| 1944 | 2018-01-31 | 52,511,698 | -10,000 | 17.8681 | 293,885,000 | 2018-01-31 |
| 1945 | 2018-01-30 | 52,521,698 | 4,000 | 17.8715 | 293,885,000 | 2017-12-31 |
| 1946 | 2018-01-29 | 52,517,698 | 0 | 17.8702 | 293,885,000 | 2017-12-31 |
| 1947 | 2018-01-26 | 52,517,698 | -3,000 | 17.8702 | 293,885,000 | 2017-12-31 |
| 1948 | 2018-01-25 | 52,520,698 | 0 | 17.8712 | 293,885,000 | 2017-12-31 |
| 1949 | 2018-01-24 | 52,520,698 | 5,000 | 17.8712 | 293,885,000 | 2017-12-31 |
| 1950 | 2018-01-23 | 52,515,698 | 2,000 | 17.8695 | 293,885,000 | 2017-12-31 |
| 1951 | 2018-01-22 | 52,513,698 | 4,000 | 17.8688 | 293,885,000 | 2017-12-31 |
| 1952 | 2018-01-19 | 52,509,698 | 4,000 | 17.8674 | 293,885,000 | 2017-12-31 |
| 1953 | 2018-01-18 | 52,505,698 | 15,000 | 17.8661 | 293,885,000 | 2017-12-31 |
| 1954 | 2018-01-17 | 52,490,698 | 0 | 17.8610 | 293,885,000 | 2017-12-31 |
| 1955 | 2018-01-16 | 52,490,698 | 3,000 | 17.8610 | 293,885,000 | 2017-12-31 |
| 1956 | 2018-01-15 | 52,487,698 | 5,000 | 17.8599 | 293,885,000 | 2017-12-31 |
| 1957 | 2018-01-12 | 52,482,698 | 1,000 | 17.8582 | 293,885,000 | 2017-12-31 |
| 1958 | 2018-01-11 | 52,481,698 | 2,000 | 17.8579 | 293,885,000 | 2017-12-31 |
| 1959 | 2018-01-10 | 52,479,698 | 2,000 | 17.8572 | 293,885,000 | 2017-12-31 |
| 1960 | 2018-01-09 | 52,477,698 | 39,000 | 17.8565 | 293,885,000 | 2017-12-31 |
| 1961 | 2018-01-08 | 52,438,698 | 29,000 | 17.8433 | 293,885,000 | 2017-12-31 |
| 1962 | 2018-01-05 | 52,409,698 | -5,000 | 17.8334 | 293,885,000 | 2017-12-31 |
| 1963 | 2018-01-04 | 52,414,698 | -1,000 | 17.8351 | 293,885,000 | 2017-12-31 |
| 1964 | 2018-01-03 | 52,415,698 | 10,000 | 17.8354 | 293,885,000 | 2017-12-31 |
| 1965 | 2018-01-02 | 52,405,698 | 20,000 | 17.8320 | 293,885,000 | 2017-12-31 |
| 1966 | 2017-12-29 | 52,385,698 | 4,000 | 17.8252 | 293,885,000 | 2017-12-20 |
| 1967 | 2017-12-28 | 52,381,698 | 0 | 17.8239 | 293,885,000 | 2017-12-20 |
| 1968 | 2017-12-27 | 52,381,698 | 3,000 | 17.8239 | 293,885,000 | 2017-12-20 |
| 1969 | 2017-12-22 | 52,378,698 | -4,000 | 17.8229 | 293,885,000 | 2017-12-20 |
| 1970 | 2017-12-21 | 52,382,698 | -2,000 | 17.8242 | 293,885,000 | 2017-12-20 |
| 1971 | 2017-12-20 | 52,384,698 | 0 | 17.8249 | 293,885,000 | 2017-12-20 |
| 1972 | 2017-12-19 | 52,384,698 | -12,000 | 17.8227 | 293,921,000 | 2017-11-30 |
| 1973 | 2017-12-18 | 52,396,698 | -50,000 | 17.8268 | 293,921,000 | 2017-11-30 |
| 1974 | 2017-12-15 | 52,446,698 | 2,000 | 17.8438 | 293,921,000 | 2017-11-30 |
| 1975 | 2017-12-14 | 52,444,698 | 0 | 17.8431 | 293,921,000 | 2017-11-30 |
| 1976 | 2017-12-13 | 52,444,698 | 0 | 17.8431 | 293,921,000 | 2017-11-30 |
| 1977 | 2017-12-12 | 52,444,698 | -18,000 | 17.8431 | 293,921,000 | 2017-11-30 |
| 1978 | 2017-12-11 | 52,462,698 | -8,000 | 17.8493 | 293,921,000 | 2017-11-30 |
| 1979 | 2017-12-08 | 52,470,698 | -19,000 | 17.8520 | 293,921,000 | 2017-11-30 |
| 1980 | 2017-12-07 | 52,489,698 | 0 | 17.8584 | 293,921,000 | 2017-11-30 |
| 1981 | 2017-12-06 | 52,489,698 | -14,000 | 17.8584 | 293,921,000 | 2017-11-30 |
| 1982 | 2017-12-05 | 52,503,698 | -43,000 | 17.8632 | 293,921,000 | 2017-11-30 |
| 1983 | 2017-12-04 | 52,546,698 | 14,000 | 17.8778 | 293,921,000 | 2017-11-30 |
| 1984 | 2017-12-01 | 52,532,698 | 0 | 17.8731 | 293,921,000 | 2017-11-30 |
| 1985 | 2017-11-30 | 52,532,698 | 0 | 17.8731 | 293,921,000 | 2017-11-30 |
| 1986 | 2017-11-29 | 52,532,698 | 0 | 17.8731 | 293,921,000 | 2017-11-24 |
| 1987 | 2017-11-28 | 52,532,698 | 0 | 17.8731 | 293,921,000 | 2017-11-24 |
| 1988 | 2017-11-27 | 52,532,698 | 0 | 17.8731 | 293,921,000 | 2017-11-24 |
| 1989 | 2017-11-24 | 52,532,698 | 0 | 17.8731 | 293,921,000 | 2017-11-24 |
| 1990 | 2017-11-23 | 52,532,698 | 4,000 | 17.8623 | 294,098,000 | 2017-10-31 |
| 1991 | 2017-11-22 | 52,528,698 | -12,000 | 17.8610 | 294,098,000 | 2017-10-31 |
| 1992 | 2017-11-21 | 52,540,698 | 2,000 | 17.8650 | 294,098,000 | 2017-10-31 |
| 1993 | 2017-11-20 | 52,538,698 | -4,000 | 17.8644 | 294,098,000 | 2017-10-31 |
| 1994 | 2017-11-17 | 52,542,698 | -13,000 | 17.8657 | 294,098,000 | 2017-10-31 |
| 1995 | 2017-11-16 | 52,555,698 | -32,000 | 17.8701 | 294,098,000 | 2017-10-31 |
| 1996 | 2017-11-15 | 52,587,698 | -1,000 | 17.8810 | 294,098,000 | 2017-10-31 |
| 1997 | 2017-11-14 | 52,588,698 | 1,000 | 17.8814 | 294,098,000 | 2017-10-31 |
| 1998 | 2017-11-13 | 52,587,698 | -6,000 | 17.8810 | 294,098,000 | 2017-10-31 |
| 1999 | 2017-11-10 | 52,593,698 | 4,000 | 17.8831 | 294,098,000 | 2017-10-31 |
| 2000 | 2017-11-09 | 52,589,698 | 4,000 | 17.8817 | 294,098,000 | 2017-10-31 |
| 2001 | 2017-11-08 | 52,585,698 | -197,000 | 17.8803 | 294,098,000 | 2017-10-31 |
| 2002 | 2017-11-07 | 52,782,698 | 10,000 | 17.9473 | 294,098,000 | 2017-10-31 |
| 2003 | 2017-11-06 | 52,772,698 | 3,000 | 17.9439 | 294,098,000 | 2017-10-31 |
| 2004 | 2017-11-03 | 52,769,698 | 14,000 | 17.9429 | 294,098,000 | 2017-10-31 |
| 2005 | 2017-11-02 | 52,755,698 | -1,944 | 17.9381 | 294,098,000 | 2017-10-31 |
| 2006 | 2017-11-01 | 52,757,642 | 7,000 | 17.9388 | 294,098,000 | 2017-10-31 |
| 2007 | 2017-10-31 | 52,750,642 | 14,000 | 17.9364 | 294,098,000 | 2017-10-31 |
| 2008 | 2017-10-30 | 52,736,642 | 10,000 | 17.9317 | 294,098,000 | 2017-09-30 |
| 2009 | 2017-10-27 | 52,726,642 | 10,000 | 17.9283 | 294,098,000 | 2017-09-30 |
| 2010 | 2017-10-26 | 52,716,642 | 24,000 | 17.9249 | 294,098,000 | 2017-09-30 |
| 2011 | 2017-10-25 | 52,692,642 | 0 | 17.9167 | 294,098,000 | 2017-09-30 |
| 2012 | 2017-10-24 | 52,692,642 | 14,000 | 17.9167 | 294,098,000 | 2017-09-30 |
| 2013 | 2017-10-23 | 52,678,642 | 74,000 | 17.9119 | 294,098,000 | 2017-09-30 |
| 2014 | 2017-10-20 | 52,604,642 | 20,000 | 17.8868 | 294,098,000 | 2017-09-30 |
| 2015 | 2017-10-19 | 52,584,642 | 1,000 | 17.8800 | 294,098,000 | 2017-09-30 |
| 2016 | 2017-10-18 | 52,583,642 | 63,000 | 17.8796 | 294,098,000 | 2017-09-30 |
| 2017 | 2017-10-17 | 52,520,642 | 7,000 | 17.8582 | 294,098,000 | 2017-09-30 |
| 2018 | 2017-10-16 | 52,513,642 | 4,000 | 17.8558 | 294,098,000 | 2017-09-30 |
| 2019 | 2017-10-13 | 52,509,642 | 4,000 | 17.8545 | 294,098,000 | 2017-09-30 |
| 2020 | 2017-10-12 | 52,505,642 | -1,000 | 17.8531 | 294,098,000 | 2017-09-30 |
| 2021 | 2017-10-11 | 52,506,642 | -7,000 | 17.8535 | 294,098,000 | 2017-09-30 |
| 2022 | 2017-10-10 | 52,513,642 | 15,000 | 17.8558 | 294,098,000 | 2017-09-30 |
| 2023 | 2017-10-09 | 52,498,642 | 53,000 | 17.8507 | 294,098,000 | 2017-09-30 |
| 2024 | 2017-10-06 | 52,445,642 | -20,000 | 17.8327 | 294,098,000 | 2017-09-30 |
| 2025 | 2017-10-04 | 52,465,642 | -16,000 | 17.8395 | 294,098,000 | 2017-09-30 |
| 2026 | 2017-10-03 | 52,481,642 | 54,000 | 17.8450 | 294,098,000 | 2017-09-30 |
| 2027 | 2017-09-29 | 52,427,642 | 50,000 | 17.8266 | 294,098,000 | 2017-08-31 |
| 2028 | 2017-09-28 | 52,377,642 | 0 | 17.8096 | 294,098,000 | 2017-08-31 |
| 2029 | 2017-09-27 | 52,377,642 | -2,000 | 17.8096 | 294,098,000 | 2017-08-31 |
| 2030 | 2017-09-26 | 52,379,642 | 3,000 | 17.8103 | 294,098,000 | 2017-08-31 |
| 2031 | 2017-09-25 | 52,376,642 | 17,000 | 17.8092 | 294,098,000 | 2017-08-31 |
| 2032 | 2017-09-22 | 52,359,642 | -2,000 | 17.8035 | 294,098,000 | 2017-08-31 |
| 2033 | 2017-09-21 | 52,361,642 | 20,000 | 17.8041 | 294,098,000 | 2017-08-31 |
| 2034 | 2017-09-20 | 52,341,642 | 13,000 | 17.7973 | 294,098,000 | 2017-08-31 |
| 2035 | 2017-09-19 | 52,328,642 | -9,000 | 17.7929 | 294,098,000 | 2017-08-31 |
| 2036 | 2017-09-18 | 52,337,642 | 1,000 | 17.7960 | 294,098,000 | 2017-08-31 |
| 2037 | 2017-09-15 | 52,336,642 | 93,000 | 17.7956 | 294,098,000 | 2017-08-31 |
| 2038 | 2017-09-14 | 52,243,642 | -3,000 | 17.7640 | 294,098,000 | 2017-08-31 |
| 2039 | 2017-09-13 | 52,246,642 | -1,000 | 17.7650 | 294,098,000 | 2017-08-31 |
| 2040 | 2017-09-12 | 52,247,642 | 22,000 | 17.7654 | 294,098,000 | 2017-08-31 |
| 2041 | 2017-09-11 | 52,225,642 | 9,080 | 17.7579 | 294,098,000 | 2017-08-31 |
| 2042 | 2017-09-08 | 52,216,562 | 12,000 | 17.7548 | 294,098,000 | 2017-08-31 |
| 2043 | 2017-09-07 | 52,204,562 | 26,000 | 17.7507 | 294,098,000 | 2017-08-31 |
| 2044 | 2017-09-06 | 52,178,562 | 2,000 | 17.7419 | 294,098,000 | 2017-08-31 |
| 2045 | 2017-09-05 | 52,176,562 | 56,960 | 17.7412 | 294,098,000 | 2017-08-31 |
| 2046 | 2017-09-04 | 52,119,602 | 4,000 | 17.7218 | 294,098,000 | 2017-08-31 |
| 2047 | 2017-09-01 | 52,115,602 | 7,000 | 17.7205 | 294,098,000 | 2017-08-31 |
| 2048 | 2017-08-31 | 52,108,602 | -8,300 | 17.7181 | 294,098,000 | 2017-08-31 |
| 2049 | 2017-08-30 | 52,116,902 | 1,000 | 17.7209 | 294,098,000 | 2017-07-31 |
| 2050 | 2017-08-29 | 52,115,902 | -3,000 | 17.7206 | 294,098,000 | 2017-07-31 |
| 2051 | 2017-08-28 | 52,118,902 | 4,000 | 17.7216 | 294,098,000 | 2017-07-31 |
| 2052 | 2017-08-25 | 52,114,902 | 7,400 | 17.7203 | 294,098,000 | 2017-07-31 |
| 2053 | 2017-08-24 | 52,107,502 | 6,000 | 17.7177 | 294,098,000 | 2017-07-31 |
| 2054 | 2017-08-23 | 52,101,502 | 0 | 17.7157 | 294,098,000 | 2017-07-31 |
| 2055 | 2017-08-22 | 52,101,502 | 0 | 17.7157 | 294,098,000 | 2017-07-31 |
| 2056 | 2017-08-21 | 52,101,502 | 23,000 | 17.7157 | 294,098,000 | 2017-07-31 |
| 2057 | 2017-08-18 | 52,078,502 | -18,000 | 17.7079 | 294,098,000 | 2017-07-31 |
| 2058 | 2017-08-17 | 52,096,502 | 0 | 17.7140 | 294,098,000 | 2017-07-31 |
| 2059 | 2017-08-16 | 52,096,502 | 1,000 | 17.7140 | 294,098,000 | 2017-07-31 |
| 2060 | 2017-08-15 | 52,095,502 | -5,000 | 17.7137 | 294,098,000 | 2017-07-31 |
| 2061 | 2017-08-14 | 52,100,502 | -24,000 | 17.7154 | 294,098,000 | 2017-07-31 |
| 2062 | 2017-08-11 | 52,124,502 | 0 | 17.7235 | 294,098,000 | 2017-07-31 |
| 2063 | 2017-08-10 | 52,124,502 | -4,000 | 17.7235 | 294,098,000 | 2017-07-31 |
| 2064 | 2017-08-09 | 52,128,502 | 0 | 17.7249 | 294,098,000 | 2017-07-31 |
| 2065 | 2017-08-08 | 52,128,502 | 3,820 | 17.7249 | 294,098,000 | 2017-07-31 |
| 2066 | 2017-08-07 | 52,124,682 | -11,000 | 17.7236 | 294,098,000 | 2017-07-31 |
| 2067 | 2017-08-04 | 52,135,682 | -9,000 | 17.7273 | 294,098,000 | 2017-07-31 |
| 2068 | 2017-08-03 | 52,144,682 | 0 | 17.7304 | 294,098,000 | 2017-07-31 |
| 2069 | 2017-08-02 | 52,144,682 | 4,000 | 17.7304 | 294,098,000 | 2017-07-31 |
| 2070 | 2017-08-01 | 52,140,682 | 0 | 17.7290 | 294,098,000 | 2017-07-31 |
| 2071 | 2017-07-31 | 52,140,682 | 6,000 | 17.7290 | 294,098,000 | 2017-07-31 |
| 2072 | 2017-07-28 | 52,134,682 | 8,000 | 17.7270 | 294,098,000 | 2017-07-14 |
| 2073 | 2017-07-27 | 52,126,682 | 0 | 17.7243 | 294,098,000 | 2017-07-14 |
| 2074 | 2017-07-26 | 52,126,682 | 26,000 | 17.7243 | 294,098,000 | 2017-07-14 |
| 2075 | 2017-07-25 | 52,100,682 | 13,000 | 17.7154 | 294,098,000 | 2017-07-14 |
| 2076 | 2017-07-24 | 52,087,682 | 0 | 17.7110 | 294,098,000 | 2017-07-14 |
| 2077 | 2017-07-21 | 52,087,682 | 5,000 | 17.7110 | 294,098,000 | 2017-07-14 |
| 2078 | 2017-07-20 | 52,082,682 | -14,000 | 17.7093 | 294,098,000 | 2017-07-14 |
| 2079 | 2017-07-19 | 52,096,682 | -9,000 | 17.7141 | 294,098,000 | 2017-07-14 |
| 2080 | 2017-07-18 | 52,105,682 | -6,000 | 17.7171 | 294,098,000 | 2017-07-14 |
| 2081 | 2017-07-17 | 52,111,682 | -3,000 | 17.7192 | 294,098,000 | 2017-07-14 |
| 2082 | 2017-07-14 | 52,114,682 | -5,000 | 17.7202 | 294,098,000 | 2017-07-14 |
| 2083 | 2017-07-13 | 52,119,682 | 0 | 17.7192 | 294,143,000 | 2017-06-30 |
| 2084 | 2017-07-12 | 52,119,682 | 1,000 | 17.7192 | 294,143,000 | 2017-06-30 |
| 2085 | 2017-07-11 | 52,118,682 | 0 | 17.7188 | 294,143,000 | 2017-06-30 |
| 2086 | 2017-07-10 | 52,118,682 | 0 | 17.7188 | 294,143,000 | 2017-06-30 |
| 2087 | 2017-07-07 | 52,118,682 | 7,000 | 17.7188 | 294,143,000 | 2017-06-30 |
| 2088 | 2017-07-06 | 52,111,682 | -6,000 | 17.7164 | 294,143,000 | 2017-06-30 |
| 2089 | 2017-07-05 | 52,117,682 | 2,000 | 17.7185 | 294,143,000 | 2017-06-30 |
| 2090 | 2017-07-04 | 52,115,682 | -1,000 | 17.7178 | 294,143,000 | 2017-06-30 |
| 2091 | 2017-07-03 | 52,116,682 | -9,000 | 17.7181 | 294,143,000 | 2017-06-30 |
| 2092 | 2017-06-30 | 52,125,682 | -45,000 | 17.7212 | 294,143,000 | 2017-06-30 |
| 2093 | 2017-06-29 | 52,170,682 | -472,000 | 17.7365 | 294,143,000 | 2017-05-31 |
| 2094 | 2017-06-28 | 52,642,682 | 8,000 | 17.8970 | 294,143,000 | 2017-05-31 |
| 2095 | 2017-06-27 | 52,634,682 | -2,000 | 17.8942 | 294,143,000 | 2017-05-31 |
| 2096 | 2017-06-26 | 52,636,682 | -3,000 | 17.8949 | 294,143,000 | 2017-05-31 |
| 2097 | 2017-06-23 | 52,639,682 | 1,000 | 17.8959 | 294,143,000 | 2017-05-31 |
| 2098 | 2017-06-22 | 52,638,682 | 1,000 | 17.8956 | 294,143,000 | 2017-05-31 |
| 2099 | 2017-06-21 | 52,637,682 | -7,000 | 17.8953 | 294,143,000 | 2017-05-31 |
| 2100 | 2017-06-20 | 52,644,682 | -2,000 | 17.8976 | 294,143,000 | 2017-05-31 |
| 2101 | 2017-06-19 | 52,646,682 | 5,000 | 17.8983 | 294,143,000 | 2017-05-31 |
| 2102 | 2017-06-16 | 52,641,682 | 0 | 17.8966 | 294,143,000 | 2017-05-31 |
| 2103 | 2017-06-15 | 52,641,682 | 18,300 | 17.8966 | 294,143,000 | 2017-05-31 |
| 2104 | 2017-06-14 | 52,623,382 | 6,000 | 17.8904 | 294,143,000 | 2017-05-31 |
| 2105 | 2017-06-13 | 52,617,382 | -2,000 | 17.8884 | 294,143,000 | 2017-05-31 |
| 2106 | 2017-06-12 | 52,619,382 | 3,000 | 17.8890 | 294,143,000 | 2017-05-31 |
| 2107 | 2017-06-09 | 52,616,382 | 0 | 17.8880 | 294,143,000 | 2017-05-31 |
| 2108 | 2017-06-08 | 52,616,382 | 0 | 17.8880 | 294,143,000 | 2017-05-31 |
| 2109 | 2017-06-07 | 52,616,382 | 0 | 17.8880 | 294,143,000 | 2017-05-31 |
| 2110 | 2017-06-06 | 52,616,382 | -3,000 | 17.8880 | 294,143,000 | 2017-05-31 |
| 2111 | 2017-06-05 | 52,619,382 | 10,000 | 17.8890 | 294,143,000 | 2017-05-31 |
| 2112 | 2017-06-02 | 52,609,382 | 0 | 17.8856 | 294,143,000 | 2017-05-31 |
| 2113 | 2017-06-01 | 52,609,382 | 2,000 | 17.8856 | 294,143,000 | 2017-05-31 |
| 2114 | 2017-05-31 | 52,607,382 | -3,000 | 17.8850 | 294,143,000 | 2017-05-31 |
| 2115 | 2017-05-29 | 52,610,382 | -3,000 | 17.8860 | 294,143,000 | 2017-05-16 |
| 2116 | 2017-05-26 | 52,613,382 | 1,000 | 17.8870 | 294,143,000 | 2017-05-16 |
| 2117 | 2017-05-25 | 52,612,382 | 11,000 | 17.8867 | 294,143,000 | 2017-05-16 |
| 2118 | 2017-05-24 | 52,601,382 | -5,000 | 17.8829 | 294,143,000 | 2017-05-16 |
| 2119 | 2017-05-23 | 52,606,382 | 1,000 | 17.8846 | 294,143,000 | 2017-05-16 |
| 2120 | 2017-05-22 | 52,605,382 | 2,000 | 17.8843 | 294,143,000 | 2017-05-16 |
| 2121 | 2017-05-19 | 52,603,382 | 0 | 17.8836 | 294,143,000 | 2017-05-16 |
| 2122 | 2017-05-18 | 52,603,382 | -2,000 | 17.8836 | 294,143,000 | 2017-05-16 |
| 2123 | 2017-05-17 | 52,605,382 | 0 | 17.8843 | 294,143,000 | 2017-05-16 |
| 2124 | 2017-05-16 | 52,605,382 | -7,000 | 17.8843 | 294,143,000 | 2017-05-16 |
| 2125 | 2017-05-15 | 52,612,382 | 6,000 | 17.8684 | 294,443,000 | 2017-04-30 |
| 2126 | 2017-05-12 | 52,606,382 | -114,000 | 17.8664 | 294,443,000 | 2017-04-30 |
| 2127 | 2017-05-11 | 52,720,382 | -19,000 | 17.9051 | 294,443,000 | 2017-04-30 |
| 2128 | 2017-05-10 | 52,739,382 | -156,000 | 17.9116 | 294,443,000 | 2017-04-30 |
| 2129 | 2017-05-09 | 52,895,382 | -21,000 | 17.9646 | 294,443,000 | 2017-04-30 |
| 2130 | 2017-05-08 | 52,916,382 | 4,000 | 17.9717 | 294,443,000 | 2017-04-30 |
| 2131 | 2017-05-05 | 52,912,382 | 1,000 | 17.9703 | 294,443,000 | 2017-04-30 |
| 2132 | 2017-05-04 | 52,911,382 | 0 | 17.9700 | 294,443,000 | 2017-04-30 |
| 2133 | 2017-05-02 | 52,911,382 | -12,000 | 17.9700 | 294,443,000 | 2017-04-30 |
| 2134 | 2017-04-28 | 52,923,382 | -5,000 | 17.9741 | 294,443,000 | 2017-04-27 |
| 2135 | 2017-04-27 | 52,928,382 | -10,000 | 17.9758 | 294,443,000 | 2017-04-27 |
| 2136 | 2017-04-26 | 52,938,382 | -41,500 | 17.9770 | 294,479,000 | 2017-04-19 |
| 2137 | 2017-04-25 | 52,979,882 | -29,000 | 17.9911 | 294,479,000 | 2017-04-19 |
| 2138 | 2017-04-24 | 53,008,882 | -10,000 | 18.0009 | 294,479,000 | 2017-04-19 |
| 2139 | 2017-04-21 | 53,018,882 | -5,000 | 18.0043 | 294,479,000 | 2017-04-19 |
| 2140 | 2017-04-20 | 53,023,882 | -8,000 | 18.0060 | 294,479,000 | 2017-04-19 |
| 2141 | 2017-04-19 | 53,031,882 | 0 | 18.0087 | 294,479,000 | 2017-04-19 |
| 2142 | 2017-04-18 | 53,031,882 | 12,000 | 18.0072 | 294,503,000 | 2017-03-31 |
| 2143 | 2017-04-13 | 53,019,882 | 1,000 | 18.0032 | 294,503,000 | 2017-03-31 |
| 2144 | 2017-04-12 | 53,018,882 | 10,000 | 18.0028 | 294,503,000 | 2017-03-31 |
| 2145 | 2017-04-11 | 53,008,882 | 3,000 | 17.9994 | 294,503,000 | 2017-03-31 |
| 2146 | 2017-04-10 | 53,005,882 | -6,000 | 17.9984 | 294,503,000 | 2017-03-31 |
| 2147 | 2017-04-07 | 53,011,882 | 1,000 | 18.0005 | 294,503,000 | 2017-03-31 |
| 2148 | 2017-04-06 | 53,010,882 | -31,000 | 18.0001 | 294,503,000 | 2017-03-31 |
| 2149 | 2017-04-05 | 53,041,882 | 0 | 18.0106 | 294,503,000 | 2017-03-31 |
| 2150 | 2017-04-03 | 53,041,882 | -25,000 | 18.0106 | 294,503,000 | 2017-03-31 |
| 2151 | 2017-03-31 | 53,066,882 | -1,000 | 18.0191 | 294,503,000 | 2017-03-31 |
| 2152 | 2017-03-30 | 53,067,882 | 3,000 | 18.0195 | 294,503,000 | 2017-02-28 |
| 2153 | 2017-03-29 | 53,064,882 | -5,000 | 18.0185 | 294,503,000 | 2017-02-28 |
| 2154 | 2017-03-28 | 53,069,882 | 0 | 18.0201 | 294,503,000 | 2017-02-28 |
| 2155 | 2017-03-27 | 53,069,882 | 0 | 18.0201 | 294,503,000 | 2017-02-28 |
| 2156 | 2017-03-24 | 53,069,882 | 0 | 18.0201 | 294,503,000 | 2017-02-28 |
| 2157 | 2017-03-23 | 53,069,882 | -10,000 | 18.0201 | 294,503,000 | 2017-02-28 |
| 2158 | 2017-03-22 | 53,079,882 | -3,000 | 18.0235 | 294,503,000 | 2017-02-28 |
| 2159 | 2017-03-21 | 53,082,882 | 0 | 18.0246 | 294,503,000 | 2017-02-28 |
| 2160 | 2017-03-20 | 53,082,882 | -4,000 | 18.0246 | 294,503,000 | 2017-02-28 |
| 2161 | 2017-03-17 | 53,086,882 | 124,000 | 18.0259 | 294,503,000 | 2017-02-28 |
| 2162 | 2017-03-16 | 52,962,882 | 0 | 17.9838 | 294,503,000 | 2017-02-28 |
| 2163 | 2017-03-15 | 52,962,882 | -18,000 | 17.9838 | 294,503,000 | 2017-02-28 |
| 2164 | 2017-03-14 | 52,980,882 | 5,000 | 17.9899 | 294,503,000 | 2017-02-28 |
| 2165 | 2017-03-13 | 52,975,882 | -1,000 | 17.9882 | 294,503,000 | 2017-02-28 |
| 2166 | 2017-03-10 | 52,976,882 | 3,000 | 17.9886 | 294,503,000 | 2017-02-28 |
| 2167 | 2017-03-09 | 52,973,882 | -2,000 | 17.9876 | 294,503,000 | 2017-02-28 |
| 2168 | 2017-03-08 | 52,975,882 | -12,000 | 17.9882 | 294,503,000 | 2017-02-28 |
| 2169 | 2017-03-07 | 52,987,882 | 0 | 17.9923 | 294,503,000 | 2017-02-28 |
| 2170 | 2017-03-06 | 52,987,882 | 1,000 | 17.9923 | 294,503,000 | 2017-02-28 |
| 2171 | 2017-03-03 | 52,986,882 | 0 | 17.9920 | 294,503,000 | 2017-02-28 |
| 2172 | 2017-03-02 | 52,986,882 | 5,000 | 17.9920 | 294,503,000 | 2017-02-28 |
| 2173 | 2017-03-01 | 52,981,882 | 17,240 | 17.9903 | 294,503,000 | 2017-02-28 |
| 2174 | 2017-02-28 | 52,964,642 | -48,000 | 17.9844 | 294,503,000 | 2017-02-28 |
| 2175 | 2017-02-27 | 53,012,642 | -1,000 | 18.0007 | 294,503,000 | 2017-01-31 |
| 2176 | 2017-02-24 | 53,013,642 | 18,000 | 18.0011 | 294,503,000 | 2017-01-31 |
| 2177 | 2017-02-23 | 52,995,642 | -3,000 | 17.9949 | 294,503,000 | 2017-01-31 |
| 2178 | 2017-02-22 | 52,998,642 | -13,000 | 17.9960 | 294,503,000 | 2017-01-31 |
| 2179 | 2017-02-21 | 53,011,642 | 5,000 | 18.0004 | 294,503,000 | 2017-01-31 |
| 2180 | 2017-02-20 | 53,006,642 | -8,000 | 17.9987 | 294,503,000 | 2017-01-31 |
| 2181 | 2017-02-17 | 53,014,642 | -2,000 | 18.0014 | 294,503,000 | 2017-01-31 |
| 2182 | 2017-02-16 | 53,016,642 | 0 | 18.0021 | 294,503,000 | 2017-01-31 |
| 2183 | 2017-02-15 | 53,016,642 | 0 | 18.0021 | 294,503,000 | 2017-01-31 |
| 2184 | 2017-02-14 | 53,016,642 | -14,000 | 18.0021 | 294,503,000 | 2017-01-31 |
| 2185 | 2017-02-13 | 53,030,642 | 24,000 | 18.0068 | 294,503,000 | 2017-01-31 |
| 2186 | 2017-02-10 | 53,006,642 | 0 | 17.9987 | 294,503,000 | 2017-01-31 |
| 2187 | 2017-02-09 | 53,006,642 | 0 | 17.9987 | 294,503,000 | 2017-01-31 |
| 2188 | 2017-02-08 | 53,006,642 | -39,000 | 17.9987 | 294,503,000 | 2017-01-31 |
| 2189 | 2017-02-07 | 53,045,642 | -13,000 | 18.0119 | 294,503,000 | 2017-01-31 |
| 2190 | 2017-02-06 | 53,058,642 | 0 | 18.0163 | 294,503,000 | 2017-01-31 |
| 2191 | 2017-02-03 | 53,058,642 | 0 | 18.0163 | 294,503,000 | 2017-01-31 |
| 2192 | 2017-02-02 | 53,058,642 | 2,000 | 18.0163 | 294,503,000 | 2017-01-31 |
| 2193 | 2017-02-01 | 53,056,642 | -1,000 | 18.0157 | 294,503,000 | 2017-01-31 |
| 2194 | 2017-01-27 | 53,057,642 | 0 | 18.0160 | 294,503,000 | 2017-01-24 |
| 2195 | 2017-01-26 | 53,057,642 | 3,000 | 18.0160 | 294,503,000 | 2017-01-24 |
| 2196 | 2017-01-25 | 53,054,642 | -5,000 | 18.0150 | 294,503,000 | 2017-01-24 |
| 2197 | 2017-01-24 | 53,059,642 | 7,000 | 18.0167 | 294,503,000 | 2017-01-24 |
| 2198 | 2017-01-23 | 53,052,642 | 2,000 | 18.0080 | 294,606,000 | 2016-12-31 |
| 2199 | 2017-01-20 | 53,050,642 | 1,000 | 18.0073 | 294,606,000 | 2016-12-31 |
| 2200 | 2017-01-19 | 53,049,642 | 0 | 18.0070 | 294,606,000 | 2016-12-31 |
| 2201 | 2017-01-18 | 53,049,642 | 10,000 | 18.0070 | 294,606,000 | 2016-12-31 |
| 2202 | 2017-01-17 | 53,039,642 | 0 | 18.0036 | 294,606,000 | 2016-12-31 |
| 2203 | 2017-01-16 | 53,039,642 | -2,000 | 18.0036 | 294,606,000 | 2016-12-31 |
| 2204 | 2017-01-13 | 53,041,642 | -7,000 | 18.0043 | 294,606,000 | 2016-12-31 |
| 2205 | 2017-01-12 | 53,048,642 | -7,000 | 18.0066 | 294,606,000 | 2016-12-31 |
| 2206 | 2017-01-11 | 53,055,642 | 0 | 18.0090 | 294,606,000 | 2016-12-31 |
| 2207 | 2017-01-10 | 53,055,642 | -12,000 | 18.0090 | 294,606,000 | 2016-12-31 |
| 2208 | 2017-01-09 | 53,067,642 | 0 | 18.0131 | 294,606,000 | 2016-12-31 |
| 2209 | 2017-01-06 | 53,067,642 | 0 | 18.0131 | 294,606,000 | 2016-12-31 |
| 2210 | 2017-01-05 | 53,067,642 | 0 | 18.0131 | 294,606,000 | 2016-12-31 |
| 2211 | 2017-01-04 | 53,067,642 | 6,600 | 18.0131 | 294,606,000 | 2016-12-31 |
| 2212 | 2017-01-03 | 53,061,042 | -33,000 | 18.0108 | 294,606,000 | 2016-12-31 |
| 2213 | 2016-12-30 | 53,094,042 | 12,000 | 18.0221 | 294,606,000 | 2016-12-28 |
| 2214 | 2016-12-29 | 53,082,042 | 1,000 | 18.0180 | 294,606,000 | 2016-12-28 |
| 2215 | 2016-12-28 | 53,081,042 | -1,000 | 18.0176 | 294,606,000 | 2016-12-28 |
| 2216 | 2016-12-23 | 53,082,042 | 0 | 18.0130 | 294,687,000 | 2016-11-30 |
| 2217 | 2016-12-22 | 53,082,042 | -5,000 | 18.0130 | 294,687,000 | 2016-11-30 |
| 2218 | 2016-12-21 | 53,087,042 | -39,000 | 18.0147 | 294,687,000 | 2016-11-30 |
| 2219 | 2016-12-20 | 53,126,042 | 0 | 18.0280 | 294,687,000 | 2016-11-30 |
| 2220 | 2016-12-19 | 53,126,042 | 0 | 18.0280 | 294,687,000 | 2016-11-30 |
| 2221 | 2016-12-16 | 53,126,042 | 0 | 18.0280 | 294,687,000 | 2016-11-30 |
| 2222 | 2016-12-15 | 53,126,042 | 0 | 18.0280 | 294,687,000 | 2016-11-30 |
| 2223 | 2016-12-14 | 53,126,042 | 2,000 | 18.0280 | 294,687,000 | 2016-11-30 |
| 2224 | 2016-12-13 | 53,124,042 | 1,000 | 18.0273 | 294,687,000 | 2016-11-30 |
| 2225 | 2016-12-12 | 53,123,042 | 2,000 | 18.0269 | 294,687,000 | 2016-11-30 |
| 2226 | 2016-12-09 | 53,121,042 | 302,000 | 18.0263 | 294,687,000 | 2016-11-30 |
| 2227 | 2016-12-08 | 52,819,042 | 1,000 | 17.9238 | 294,687,000 | 2016-11-30 |
| 2228 | 2016-12-07 | 52,818,042 | 0 | 17.9234 | 294,687,000 | 2016-11-30 |
| 2229 | 2016-12-06 | 52,818,042 | -1,000 | 17.9234 | 294,687,000 | 2016-11-30 |
| 2230 | 2016-12-05 | 52,819,042 | 1,000 | 17.9238 | 294,687,000 | 2016-11-30 |
| 2231 | 2016-12-02 | 52,818,042 | 1,000 | 17.9234 | 294,687,000 | 2016-11-30 |
| 2232 | 2016-12-01 | 52,817,042 | 23,000 | 17.9231 | 294,687,000 | 2016-11-30 |
| 2233 | 2016-11-30 | 52,794,042 | 9,000 | 17.9153 | 294,687,000 | 2016-11-30 |
| 2234 | 2016-11-29 | 52,785,042 | 5,000 | 17.9122 | 294,687,000 | 2016-10-31 |
| 2235 | 2016-11-28 | 52,780,042 | 2,000 | 17.9105 | 294,687,000 | 2016-10-31 |
| 2236 | 2016-11-25 | 52,778,042 | 0 | 17.9099 | 294,687,000 | 2016-10-31 |
| 2237 | 2016-11-24 | 52,778,042 | 82,000 | 17.9099 | 294,687,000 | 2016-10-31 |
| 2238 | 2016-11-23 | 52,696,042 | 1,000 | 17.8820 | 294,687,000 | 2016-10-31 |
| 2239 | 2016-11-22 | 52,695,042 | 0 | 17.8817 | 294,687,000 | 2016-10-31 |
| 2240 | 2016-11-21 | 52,695,042 | -3,000 | 17.8817 | 294,687,000 | 2016-10-31 |
| 2241 | 2016-11-18 | 52,698,042 | 6,000 | 17.8827 | 294,687,000 | 2016-10-31 |
| 2242 | 2016-11-17 | 52,692,042 | 1,000 | 17.8807 | 294,687,000 | 2016-10-31 |
| 2243 | 2016-11-16 | 52,691,042 | 1,000 | 17.8803 | 294,687,000 | 2016-10-31 |
| 2244 | 2016-11-15 | 52,690,042 | 18,000 | 17.8800 | 294,687,000 | 2016-10-31 |
| 2245 | 2016-11-14 | 52,672,042 | -6,000 | 17.8739 | 294,687,000 | 2016-10-31 |
| 2246 | 2016-11-11 | 52,678,042 | -11,000 | 17.8759 | 294,687,000 | 2016-10-31 |
| 2247 | 2016-11-10 | 52,689,042 | 2,000 | 17.8797 | 294,687,000 | 2016-10-31 |
| 2248 | 2016-11-09 | 52,687,042 | -1,000 | 17.8790 | 294,687,000 | 2016-10-31 |
| 2249 | 2016-11-08 | 52,688,042 | -6,000 | 17.8793 | 294,687,000 | 2016-10-31 |
| 2250 | 2016-11-07 | 52,694,042 | 0 | 17.8814 | 294,687,000 | 2016-10-31 |
| 2251 | 2016-11-04 | 52,694,042 | 0 | 17.8814 | 294,687,000 | 2016-10-31 |
| 2252 | 2016-11-03 | 52,694,042 | -1,000 | 17.8814 | 294,687,000 | 2016-10-31 |
| 2253 | 2016-11-02 | 52,695,042 | -21,000 | 17.8817 | 294,687,000 | 2016-10-31 |
| 2254 | 2016-11-01 | 52,716,042 | -5,000 | 17.8888 | 294,687,000 | 2016-10-31 |
| 2255 | 2016-10-31 | 52,721,042 | 0 | 17.8905 | 294,687,000 | 2016-10-31 |
| 2256 | 2016-10-28 | 52,721,042 | -37,000 | 17.8905 | 294,687,000 | 2016-09-30 |
| 2257 | 2016-10-27 | 52,758,042 | -3,000 | 17.9031 | 294,687,000 | 2016-09-30 |
| 2258 | 2016-10-26 | 52,761,042 | 8,000 | 17.9041 | 294,687,000 | 2016-09-30 |
| 2259 | 2016-10-25 | 52,753,042 | -11,000 | 17.9014 | 294,687,000 | 2016-09-30 |
| 2260 | 2016-10-24 | 52,764,042 | 3,000 | 17.9051 | 294,687,000 | 2016-09-30 |
| 2261 | 2016-10-21 | 52,761,042 | 0 | 17.9041 | 294,687,000 | 2016-09-30 |
| 2262 | 2016-10-20 | 52,761,042 | 0 | 17.9041 | 294,687,000 | 2016-09-30 |
| 2263 | 2016-10-19 | 52,761,042 | -2,111 | 17.9041 | 294,687,000 | 2016-09-30 |
| 2264 | 2016-10-18 | 52,763,153 | 6,000 | 17.9048 | 294,687,000 | 2016-09-30 |
| 2265 | 2016-10-17 | 52,757,153 | 6,000 | 17.9028 | 294,687,000 | 2016-09-30 |
| 2266 | 2016-10-14 | 52,751,153 | -1,000 | 17.9007 | 294,687,000 | 2016-09-30 |
| 2267 | 2016-10-13 | 52,752,153 | 5,000 | 17.9011 | 294,687,000 | 2016-09-30 |
| 2268 | 2016-10-12 | 52,747,153 | 11,000 | 17.8994 | 294,687,000 | 2016-09-30 |
| 2269 | 2016-10-11 | 52,736,153 | -2,000 | 17.8956 | 294,687,000 | 2016-09-30 |
| 2270 | 2016-10-07 | 52,738,153 | 0 | 17.8963 | 294,687,000 | 2016-09-30 |
| 2271 | 2016-10-06 | 52,738,153 | 5,000 | 17.8963 | 294,687,000 | 2016-09-30 |
| 2272 | 2016-10-05 | 52,733,153 | 4,000 | 17.8946 | 294,687,000 | 2016-09-30 |
| 2273 | 2016-10-04 | 52,729,153 | 3,000 | 17.8933 | 294,687,000 | 2016-09-30 |
| 2274 | 2016-10-03 | 52,726,153 | 8,000 | 17.8923 | 294,687,000 | 2016-09-30 |
| 2275 | 2016-09-30 | 52,718,153 | 0 | 17.8895 | 294,687,000 | 2016-09-30 |
| 2276 | 2016-09-29 | 52,718,153 | 6,000 | 17.8895 | 294,687,000 | 2016-09-14 |
| 2277 | 2016-09-28 | 52,712,153 | 14,000 | 17.8875 | 294,687,000 | 2016-09-14 |
| 2278 | 2016-09-27 | 52,698,153 | -2,000 | 17.8828 | 294,687,000 | 2016-09-14 |
| 2279 | 2016-09-26 | 52,700,153 | 13,000 | 17.8834 | 294,687,000 | 2016-09-14 |
| 2280 | 2016-09-23 | 52,687,153 | 7,000 | 17.8790 | 294,687,000 | 2016-09-14 |
| 2281 | 2016-09-22 | 52,680,153 | 24,000 | 17.8766 | 294,687,000 | 2016-09-14 |
| 2282 | 2016-09-21 | 52,656,153 | 14,000 | 17.8685 | 294,687,000 | 2016-09-14 |
| 2283 | 2016-09-20 | 52,642,153 | 2,000 | 17.8638 | 294,687,000 | 2016-09-14 |
| 2284 | 2016-09-19 | 52,640,153 | 10,000 | 17.8631 | 294,687,000 | 2016-09-14 |
| 2285 | 2016-09-15 | 52,630,153 | 0 | 17.8597 | 294,687,000 | 2016-09-14 |
| 2286 | 2016-09-14 | 52,630,153 | -8,000 | 17.8597 | 294,687,000 | 2016-09-14 |
| 2287 | 2016-09-13 | 52,638,153 | 0 | 17.8578 | 294,762,000 | 2016-08-31 |
| 2288 | 2016-09-12 | 52,638,153 | 2,000 | 17.8578 | 294,762,000 | 2016-08-31 |
| 2289 | 2016-09-09 | 52,636,153 | 16,000 | 17.8572 | 294,762,000 | 2016-08-31 |
| 2290 | 2016-09-08 | 52,620,153 | -6,000 | 17.8517 | 294,762,000 | 2016-08-31 |
| 2291 | 2016-09-07 | 52,626,153 | 1,000 | 17.8538 | 294,762,000 | 2016-08-31 |
| 2292 | 2016-09-06 | 52,625,153 | 6,000 | 17.8534 | 294,762,000 | 2016-08-31 |
| 2293 | 2016-09-05 | 52,619,153 | 1,000 | 17.8514 | 294,762,000 | 2016-08-31 |
| 2294 | 2016-09-02 | 52,618,153 | 4,000 | 17.8511 | 294,762,000 | 2016-08-31 |
| 2295 | 2016-09-01 | 52,614,153 | 6,000 | 17.8497 | 294,762,000 | 2016-08-31 |
| 2296 | 2016-08-31 | 52,608,153 | -7,000 | 17.8477 | 294,762,000 | 2016-08-31 |
| 2297 | 2016-08-30 | 52,615,153 | -5,000 | 17.8500 | 294,762,000 | 2016-07-31 |
| 2298 | 2016-08-29 | 52,620,153 | 3,000 | 17.8517 | 294,762,000 | 2016-07-31 |
| 2299 | 2016-08-26 | 52,617,153 | -3,000 | 17.8507 | 294,762,000 | 2016-07-31 |
| 2300 | 2016-08-25 | 52,620,153 | 14,000 | 17.8517 | 294,762,000 | 2016-07-31 |
| 2301 | 2016-08-24 | 52,606,153 | -5,000 | 17.8470 | 294,762,000 | 2016-07-31 |
| 2302 | 2016-08-23 | 52,611,153 | 2,650 | 17.8487 | 294,762,000 | 2016-07-31 |
| 2303 | 2016-08-22 | 52,608,503 | 8,000 | 17.8478 | 294,762,000 | 2016-07-31 |
| 2304 | 2016-08-19 | 52,600,503 | 4,000 | 17.8451 | 294,762,000 | 2016-07-31 |
| 2305 | 2016-08-18 | 52,596,503 | 0 | 17.8437 | 294,762,000 | 2016-07-31 |
| 2306 | 2016-08-17 | 52,596,503 | 11,000 | 17.8437 | 294,762,000 | 2016-07-31 |
| 2307 | 2016-08-16 | 52,585,503 | 12,000 | 17.8400 | 294,762,000 | 2016-07-31 |
| 2308 | 2016-08-15 | 52,573,503 | 3,000 | 17.8359 | 294,762,000 | 2016-07-31 |
| 2309 | 2016-08-12 | 52,570,503 | 24,000 | 17.8349 | 294,762,000 | 2016-07-31 |
| 2310 | 2016-08-11 | 52,546,503 | 2,000 | 17.8268 | 294,762,000 | 2016-07-31 |
| 2311 | 2016-08-10 | 52,544,503 | 1,000 | 17.8261 | 294,762,000 | 2016-07-31 |
| 2312 | 2016-08-09 | 52,543,503 | 10,000 | 17.8257 | 294,762,000 | 2016-07-31 |
| 2313 | 2016-08-08 | 52,533,503 | -11,000 | 17.8223 | 294,762,000 | 2016-07-31 |
| 2314 | 2016-08-05 | 52,544,503 | 0 | 17.8261 | 294,762,000 | 2016-07-31 |
| 2315 | 2016-08-04 | 52,544,503 | 3,000 | 17.8261 | 294,762,000 | 2016-07-31 |
| 2316 | 2016-08-03 | 52,541,503 | 0 | 17.8251 | 294,762,000 | 2016-07-31 |
| 2317 | 2016-08-02 | 52,541,503 | 0 | 17.8251 | 294,762,000 | 2016-07-31 |
| 2318 | 2016-08-01 | 52,541,503 | 5,000 | 17.8251 | 294,762,000 | 2016-07-31 |
| 2319 | 2016-07-29 | 52,536,503 | 0 | 17.8234 | 294,762,000 | 2016-06-30 |
| 2320 | 2016-07-28 | 52,536,503 | 3,000 | 17.8234 | 294,762,000 | 2016-06-30 |
| 2321 | 2016-07-27 | 52,533,503 | 9,000 | 17.8223 | 294,762,000 | 2016-06-30 |
| 2322 | 2016-07-26 | 52,524,503 | 4,920 | 17.8193 | 294,762,000 | 2016-06-30 |
| 2323 | 2016-07-25 | 52,519,583 | 27,000 | 17.8176 | 294,762,000 | 2016-06-30 |
| 2324 | 2016-07-22 | 52,492,583 | 3,000 | 17.8085 | 294,762,000 | 2016-06-30 |
| 2325 | 2016-07-21 | 52,489,583 | 0 | 17.8074 | 294,762,000 | 2016-06-30 |
| 2326 | 2016-07-20 | 52,489,583 | 6,000 | 17.8074 | 294,762,000 | 2016-06-30 |
| 2327 | 2016-07-19 | 52,483,583 | -2,000 | 17.8054 | 294,762,000 | 2016-06-30 |
| 2328 | 2016-07-18 | 52,485,583 | -2,000 | 17.8061 | 294,762,000 | 2016-06-30 |
| 2329 | 2016-07-15 | 52,487,583 | -7,000 | 17.8068 | 294,762,000 | 2016-06-30 |
| 2330 | 2016-07-14 | 52,494,583 | 0 | 17.8091 | 294,762,000 | 2016-06-30 |
| 2331 | 2016-07-13 | 52,494,583 | 2,000 | 17.8091 | 294,762,000 | 2016-06-30 |
| 2332 | 2016-07-12 | 52,492,583 | 0 | 17.8085 | 294,762,000 | 2016-06-30 |
| 2333 | 2016-07-11 | 52,492,583 | -3,000 | 17.8085 | 294,762,000 | 2016-06-30 |
| 2334 | 2016-07-08 | 52,495,583 | 0 | 17.8095 | 294,762,000 | 2016-06-30 |
| 2335 | 2016-07-07 | 52,495,583 | -2,000 | 17.8095 | 294,762,000 | 2016-06-30 |
| 2336 | 2016-07-06 | 52,497,583 | 0 | 17.8102 | 294,762,000 | 2016-06-30 |
| 2337 | 2016-07-05 | 52,497,583 | -9,000 | 17.8102 | 294,762,000 | 2016-06-30 |
| 2338 | 2016-07-04 | 52,506,583 | -49,000 | 17.8132 | 294,762,000 | 2016-06-30 |
| 2339 | 2016-06-30 | 52,555,583 | 2,000 | 17.8298 | 294,762,000 | 2016-06-30 |
| 2340 | 2016-06-29 | 52,553,583 | 1,000 | 17.8283 | 294,777,000 | 2016-06-03 |
| 2341 | 2016-06-28 | 52,552,583 | -53,000 | 17.8279 | 294,777,000 | 2016-06-03 |
| 2342 | 2016-06-27 | 52,605,583 | 2,000 | 17.8459 | 294,777,000 | 2016-06-03 |
| 2343 | 2016-06-24 | 52,603,583 | 2,000 | 17.8452 | 294,777,000 | 2016-06-03 |
| 2344 | 2016-06-23 | 52,601,583 | 0 | 17.8445 | 294,777,000 | 2016-06-03 |
| 2345 | 2016-06-22 | 52,601,583 | 0 | 17.8445 | 294,777,000 | 2016-06-03 |
| 2346 | 2016-06-21 | 52,601,583 | 600 | 17.8445 | 294,777,000 | 2016-06-03 |
| 2347 | 2016-06-20 | 52,600,983 | -3,000 | 17.8443 | 294,777,000 | 2016-06-03 |
| 2348 | 2016-06-17 | 52,603,983 | 0 | 17.8453 | 294,777,000 | 2016-06-03 |
| 2349 | 2016-06-16 | 52,603,983 | -3,000 | 17.8453 | 294,777,000 | 2016-06-03 |
| 2350 | 2016-06-15 | 52,606,983 | 11,000 | 17.8464 | 294,777,000 | 2016-06-03 |
| 2351 | 2016-06-14 | 52,595,983 | 2,000 | 17.8426 | 294,777,000 | 2016-06-03 |
| 2352 | 2016-06-13 | 52,593,983 | -8,000 | 17.8420 | 294,777,000 | 2016-06-03 |
| 2353 | 2016-06-10 | 52,601,983 | 2,000 | 17.8447 | 294,777,000 | 2016-06-03 |
| 2354 | 2016-06-08 | 52,599,983 | 4,000 | 17.8440 | 294,777,000 | 2016-06-03 |
| 2355 | 2016-06-07 | 52,595,983 | 1,000 | 17.8426 | 294,777,000 | 2016-06-03 |
| 2356 | 2016-06-06 | 52,594,983 | -11,000 | 17.8423 | 294,777,000 | 2016-06-03 |
| 2357 | 2016-06-03 | 52,605,983 | 2,000 | 17.8460 | 294,777,000 | 2016-06-03 |
| 2358 | 2016-06-02 | 52,603,983 | -6,000 | 17.8395 | 294,873,000 | 2016-05-31 |
| 2359 | 2016-06-01 | 52,609,983 | 0 | 17.8416 | 294,873,000 | 2016-05-31 |
| 2360 | 2016-05-31 | 52,609,983 | -46,500 | 17.8416 | 294,873,000 | 2016-05-31 |
| 2361 | 2016-05-30 | 52,656,483 | 1,000 | 17.8573 | 294,873,000 | 2016-05-25 |
| 2362 | 2016-05-27 | 52,655,483 | 1,000 | 17.8570 | 294,873,000 | 2016-05-25 |
| 2363 | 2016-05-26 | 52,654,483 | 62,000 | 17.8567 | 294,873,000 | 2016-05-25 |
| 2364 | 2016-05-25 | 52,592,483 | -1,000 | 17.8356 | 294,873,000 | 2016-05-25 |
| 2365 | 2016-05-24 | 52,593,483 | 1,000 | 17.8234 | 295,081,000 | 2016-04-30 |
| 2366 | 2016-05-23 | 52,592,483 | 0 | 17.8231 | 295,081,000 | 2016-04-30 |
| 2367 | 2016-05-20 | 52,592,483 | -83,000 | 17.8231 | 295,081,000 | 2016-04-30 |
| 2368 | 2016-05-19 | 52,675,483 | -33,000 | 17.8512 | 295,081,000 | 2016-04-30 |
| 2369 | 2016-05-18 | 52,708,483 | 0 | 17.8624 | 295,081,000 | 2016-04-30 |
| 2370 | 2016-05-17 | 52,708,483 | 2,000 | 17.8624 | 295,081,000 | 2016-04-30 |
| 2371 | 2016-05-16 | 52,706,483 | 0 | 17.8617 | 295,081,000 | 2016-04-30 |
| 2372 | 2016-05-13 | 52,706,483 | 0 | 17.8617 | 295,081,000 | 2016-04-30 |
| 2373 | 2016-05-12 | 52,706,483 | 1,000 | 17.8617 | 295,081,000 | 2016-04-30 |
| 2374 | 2016-05-11 | 52,705,483 | 0 | 17.8614 | 295,081,000 | 2016-04-30 |
| 2375 | 2016-05-10 | 52,705,483 | 10,000 | 17.8614 | 295,081,000 | 2016-04-30 |
| 2376 | 2016-05-09 | 52,695,483 | 7,000 | 17.8580 | 295,081,000 | 2016-04-30 |
| 2377 | 2016-05-06 | 52,688,483 | 0 | 17.8556 | 295,081,000 | 2016-04-30 |
| 2378 | 2016-05-05 | 52,688,483 | -12,000 | 17.8556 | 295,081,000 | 2016-04-30 |
| 2379 | 2016-05-04 | 52,700,483 | 3,000 | 17.8597 | 295,081,000 | 2016-04-30 |
| 2380 | 2016-05-03 | 52,697,483 | -2,000 | 17.8586 | 295,081,000 | 2016-04-30 |
| 2381 | 2016-04-29 | 52,699,483 | 0 | 17.8593 | 295,081,000 | 2016-03-31 |
| 2382 | 2016-04-28 | 52,699,483 | -2,000 | 17.8593 | 295,081,000 | 2016-03-31 |
| 2383 | 2016-04-27 | 52,701,483 | -30,889 | 17.8600 | 295,081,000 | 2016-03-31 |
| 2384 | 2016-04-26 | 52,732,372 | 6,000 | 17.8705 | 295,081,000 | 2016-03-31 |
| 2385 | 2016-04-25 | 52,726,372 | 0 | 17.8684 | 295,081,000 | 2016-03-31 |
| 2386 | 2016-04-22 | 52,726,372 | -1,000 | 17.8684 | 295,081,000 | 2016-03-31 |
| 2387 | 2016-04-21 | 52,727,372 | 0 | 17.8688 | 295,081,000 | 2016-03-31 |
| 2388 | 2016-04-20 | 52,727,372 | -32,000 | 17.8688 | 295,081,000 | 2016-03-31 |
| 2389 | 2016-04-19 | 52,759,372 | 680,700 | 17.8796 | 295,081,000 | 2016-03-31 |
| 2390 | 2016-04-18 | 52,078,672 | 0 | 17.6489 | 295,081,000 | 2016-03-31 |
| 2391 | 2016-04-15 | 52,078,672 | -4,000 | 17.6489 | 295,081,000 | 2016-03-31 |
| 2392 | 2016-04-14 | 52,082,672 | -1,400 | 17.6503 | 295,081,000 | 2016-03-31 |
| 2393 | 2016-04-13 | 52,084,072 | -13,000 | 17.6508 | 295,081,000 | 2016-03-31 |
| 2394 | 2016-04-12 | 52,097,072 | 1,000 | 17.6552 | 295,081,000 | 2016-03-31 |
| 2395 | 2016-04-11 | 52,096,072 | 18,600 | 17.6548 | 295,081,000 | 2016-03-31 |
| 2396 | 2016-04-08 | 52,077,472 | 34,000 | 17.6485 | 295,081,000 | 2016-03-31 |
| 2397 | 2016-04-07 | 52,043,472 | 10,000 | 17.6370 | 295,081,000 | 2016-03-31 |
| 2398 | 2016-04-06 | 52,033,472 | -6,000 | 17.6336 | 295,081,000 | 2016-03-31 |
| 2399 | 2016-04-05 | 52,039,472 | -39,000 | 17.6357 | 295,081,000 | 2016-03-31 |
| 2400 | 2016-04-01 | 52,078,472 | -3,000 | 17.6489 | 295,081,000 | 2016-03-31 |
| 2401 | 2016-03-31 | 52,081,472 | -700 | 17.6499 | 295,081,000 | 2016-03-31 |
| 2402 | 2016-03-30 | 52,082,172 | -1,000 | 17.6501 | 295,081,000 | 2016-02-29 |
| 2403 | 2016-03-29 | 52,083,172 | 0 | 17.6505 | 295,081,000 | 2016-02-29 |
| 2404 | 2016-03-24 | 52,083,172 | -10,000 | 17.6505 | 295,081,000 | 2016-02-29 |
| 2405 | 2016-03-23 | 52,093,172 | -4,000 | 17.6539 | 295,081,000 | 2016-02-29 |
| 2406 | 2016-03-22 | 52,097,172 | -1,000 | 17.6552 | 295,081,000 | 2016-02-29 |
| 2407 | 2016-03-21 | 52,098,172 | -2,000 | 17.6555 | 295,081,000 | 2016-02-29 |
| 2408 | 2016-03-18 | 52,100,172 | -1,000 | 17.6562 | 295,081,000 | 2016-02-29 |
| 2409 | 2016-03-17 | 52,101,172 | 0 | 17.6566 | 295,081,000 | 2016-02-29 |
| 2410 | 2016-03-16 | 52,101,172 | 0 | 17.6566 | 295,081,000 | 2016-02-29 |
| 2411 | 2016-03-15 | 52,101,172 | 0 | 17.6566 | 295,081,000 | 2016-02-29 |
| 2412 | 2016-03-14 | 52,101,172 | 1,000 | 17.6566 | 295,081,000 | 2016-02-29 |
| 2413 | 2016-03-11 | 52,100,172 | 0 | 17.6562 | 295,081,000 | 2016-02-29 |
| 2414 | 2016-03-10 | 52,100,172 | 2,000 | 17.6562 | 295,081,000 | 2016-02-29 |
| 2415 | 2016-03-09 | 52,098,172 | -1,000 | 17.6555 | 295,081,000 | 2016-02-29 |
| 2416 | 2016-03-08 | 52,099,172 | -1,000 | 17.6559 | 295,081,000 | 2016-02-29 |
| 2417 | 2016-03-07 | 52,100,172 | -500 | 17.6562 | 295,081,000 | 2016-02-29 |
| 2418 | 2016-03-04 | 52,100,672 | 82,000 | 17.6564 | 295,081,000 | 2016-02-29 |
| 2419 | 2016-03-03 | 52,018,672 | -20,000 | 17.6286 | 295,081,000 | 2016-02-29 |
| 2420 | 2016-03-02 | 52,038,672 | -8,000 | 17.6354 | 295,081,000 | 2016-02-29 |
| 2421 | 2016-03-01 | 52,046,672 | -2,000 | 17.6381 | 295,081,000 | 2016-02-29 |
| 2422 | 2016-02-29 | 52,048,672 | 5,000 | 17.6388 | 295,081,000 | 2016-02-29 |
| 2423 | 2016-02-26 | 52,043,672 | -3,000 | 17.6371 | 295,081,000 | 2016-01-31 |
| 2424 | 2016-02-25 | 52,046,672 | 2,000 | 17.6381 | 295,081,000 | 2016-01-31 |
| 2425 | 2016-02-24 | 52,044,672 | 3,000 | 17.6374 | 295,081,000 | 2016-01-31 |
| 2426 | 2016-02-23 | 52,041,672 | -13,800 | 17.6364 | 295,081,000 | 2016-01-31 |
| 2427 | 2016-02-22 | 52,055,472 | 25,000 | 17.6411 | 295,081,000 | 2016-01-31 |
| 2428 | 2016-02-19 | 52,030,472 | 0 | 17.6326 | 295,081,000 | 2016-01-31 |
| 2429 | 2016-02-18 | 52,030,472 | -3,000 | 17.6326 | 295,081,000 | 2016-01-31 |
| 2430 | 2016-02-17 | 52,033,472 | -8,000 | 17.6336 | 295,081,000 | 2016-01-31 |
| 2431 | 2016-02-16 | 52,041,472 | -10,000 | 17.6363 | 295,081,000 | 2016-01-31 |
| 2432 | 2016-02-15 | 52,051,472 | -17,000 | 17.6397 | 295,081,000 | 2016-01-31 |
| 2433 | 2016-02-12 | 52,068,472 | -9,000 | 17.6455 | 295,081,000 | 2016-01-31 |
| 2434 | 2016-02-11 | 52,077,472 | -18,000 | 17.6485 | 295,081,000 | 2016-01-31 |
| 2435 | 2016-02-05 | 52,095,472 | -3,000 | 17.6546 | 295,081,000 | 2016-01-31 |
| 2436 | 2016-02-04 | 52,098,472 | 12,000 | 17.6557 | 295,081,000 | 2016-01-31 |
| 2437 | 2016-02-03 | 52,086,472 | -3,000 | 17.6516 | 295,081,000 | 2016-01-31 |
| 2438 | 2016-02-02 | 52,089,472 | 12,500 | 17.6526 | 295,081,000 | 2016-01-31 |
| 2439 | 2016-02-01 | 52,076,972 | -1,000 | 17.6484 | 295,081,000 | 2016-01-31 |
| 2440 | 2016-01-29 | 52,077,972 | -12,000 | 17.6487 | 295,081,000 | 2015-12-31 |
| 2441 | 2016-01-28 | 52,089,972 | -15,000 | 17.6528 | 295,081,000 | 2015-12-31 |
| 2442 | 2016-01-27 | 52,104,972 | -9,000 | 17.6579 | 295,081,000 | 2015-12-31 |
| 2443 | 2016-01-26 | 52,113,972 | -2,000 | 17.6609 | 295,081,000 | 2015-12-31 |
| 2444 | 2016-01-25 | 52,115,972 | -34,000 | 17.6616 | 295,081,000 | 2015-12-31 |
| 2445 | 2016-01-22 | 52,149,972 | -1,000 | 17.6731 | 295,081,000 | 2015-12-31 |
| 2446 | 2016-01-21 | 52,150,972 | -2,000 | 17.6734 | 295,081,000 | 2015-12-31 |
| 2447 | 2016-01-20 | 52,152,972 | 2,000 | 17.6741 | 295,081,000 | 2015-12-31 |
| 2448 | 2016-01-19 | 52,150,972 | -4,000 | 17.6734 | 295,081,000 | 2015-12-31 |
| 2449 | 2016-01-18 | 52,154,972 | -18,000 | 17.6748 | 295,081,000 | 2015-12-31 |
| 2450 | 2016-01-15 | 52,172,972 | -30,000 | 17.6809 | 295,081,000 | 2015-12-31 |
| 2451 | 2016-01-14 | 52,202,972 | -43,000 | 17.6911 | 295,081,000 | 2015-12-31 |
| 2452 | 2016-01-13 | 52,245,972 | -2,000 | 17.7056 | 295,081,000 | 2015-12-31 |
| 2453 | 2016-01-12 | 52,247,972 | -4,000 | 17.7063 | 295,081,000 | 2015-12-31 |
| 2454 | 2016-01-11 | 52,251,972 | -17,000 | 17.7077 | 295,081,000 | 2015-12-31 |
| 2455 | 2016-01-08 | 52,268,972 | -22,000 | 17.7134 | 295,081,000 | 2015-12-31 |
| 2456 | 2016-01-07 | 52,290,972 | 0 | 17.7209 | 295,081,000 | 2015-12-31 |
| 2457 | 2016-01-06 | 52,290,972 | 0 | 17.7209 | 295,081,000 | 2015-12-31 |
| 2458 | 2016-01-05 | 52,290,972 | 3,000 | 17.7209 | 295,081,000 | 2015-12-31 |
| 2459 | 2016-01-04 | 52,287,972 | 0 | 17.7199 | 295,081,000 | 2015-12-31 |
| 2460 | 2015-12-31 | 52,287,972 | 0 | 17.7199 | 295,081,000 | 2015-12-31 |
| 2461 | 2015-12-30 | 52,287,972 | 0 | 17.7158 | 295,149,000 | 2015-12-14 |
| 2462 | 2015-12-29 | 52,287,972 | -12,000 | 17.7158 | 295,149,000 | 2015-12-14 |
| 2463 | 2015-12-28 | 52,299,972 | 0 | 17.7199 | 295,149,000 | 2015-12-14 |
| 2464 | 2015-12-24 | 52,299,972 | 0 | 17.7199 | 295,149,000 | 2015-12-14 |
| 2465 | 2015-12-23 | 52,299,972 | -1,000 | 17.7199 | 295,149,000 | 2015-12-14 |
| 2466 | 2015-12-22 | 52,300,972 | -39,500 | 17.7202 | 295,149,000 | 2015-12-14 |
| 2467 | 2015-12-21 | 52,340,472 | -36,000 | 17.7336 | 295,149,000 | 2015-12-14 |
| 2468 | 2015-12-18 | 52,376,472 | -3,000 | 17.7458 | 295,149,000 | 2015-12-14 |
| 2469 | 2015-12-17 | 52,379,472 | -8,000 | 17.7468 | 295,149,000 | 2015-12-14 |
| 2470 | 2015-12-16 | 52,387,472 | -19,000 | 17.7495 | 295,149,000 | 2015-12-14 |
| 2471 | 2015-12-15 | 52,406,472 | 0 | 17.7559 | 295,149,000 | 2015-12-14 |
| 2472 | 2015-12-14 | 52,406,472 | 200 | 17.7559 | 295,149,000 | 2015-12-14 |
| 2473 | 2015-12-11 | 52,406,272 | -8,000 | 17.7496 | 295,253,000 | 2015-11-30 |
| 2474 | 2015-12-10 | 52,414,272 | -40,000 | 17.7523 | 295,253,000 | 2015-11-30 |
| 2475 | 2015-12-09 | 52,454,272 | -28,000 | 17.7659 | 295,253,000 | 2015-11-30 |
| 2476 | 2015-12-08 | 52,482,272 | -67,000 | 17.7754 | 295,253,000 | 2015-11-30 |
| 2477 | 2015-12-07 | 52,549,272 | -28,000 | 17.7980 | 295,253,000 | 2015-11-30 |
| 2478 | 2015-12-04 | 52,577,272 | 1,000 | 17.8075 | 295,253,000 | 2015-11-30 |
| 2479 | 2015-12-03 | 52,576,272 | -2,500 | 17.8072 | 295,253,000 | 2015-11-30 |
| 2480 | 2015-12-02 | 52,578,772 | 1,000 | 17.8080 | 295,253,000 | 2015-11-30 |
| 2481 | 2015-12-01 | 52,577,772 | -19,000 | 17.8077 | 295,253,000 | 2015-11-30 |
| 2482 | 2015-11-30 | 52,596,772 | 1,000 | 17.8141 | 295,253,000 | 2015-11-30 |
| 2483 | 2015-11-27 | 52,595,772 | 0 | 17.8138 | 295,253,000 | 2015-11-23 |
| 2484 | 2015-11-26 | 52,595,772 | -25,000 | 17.8138 | 295,253,000 | 2015-11-23 |
| 2485 | 2015-11-25 | 52,620,772 | -2,000 | 17.8223 | 295,253,000 | 2015-11-23 |
| 2486 | 2015-11-24 | 52,622,772 | 5,000 | 17.8229 | 295,253,000 | 2015-11-23 |
| 2487 | 2015-11-23 | 52,617,772 | 0 | 17.8212 | 295,253,000 | 2015-11-23 |
| 2488 | 2015-11-20 | 52,617,772 | 1,000 | 17.8193 | 295,285,000 | 2015-10-31 |
| 2489 | 2015-11-19 | 52,616,772 | -1,000 | 17.8190 | 295,285,000 | 2015-10-31 |
| 2490 | 2015-11-18 | 52,617,772 | 2,000 | 17.8193 | 295,285,000 | 2015-10-31 |
| 2491 | 2015-11-17 | 52,615,772 | 14,800 | 17.8186 | 295,285,000 | 2015-10-31 |
| 2492 | 2015-11-16 | 52,600,972 | 0 | 17.8136 | 295,285,000 | 2015-10-31 |
| 2493 | 2015-11-13 | 52,600,972 | 0 | 17.8136 | 295,285,000 | 2015-10-31 |
| 2494 | 2015-11-12 | 52,600,972 | 0 | 17.8136 | 295,285,000 | 2015-10-31 |
| 2495 | 2015-11-11 | 52,600,972 | 1,000 | 17.8136 | 295,285,000 | 2015-10-31 |
| 2496 | 2015-11-10 | 52,599,972 | -10,000 | 17.8133 | 295,285,000 | 2015-10-31 |
| 2497 | 2015-11-09 | 52,609,972 | 20,000 | 17.8167 | 295,285,000 | 2015-10-31 |
| 2498 | 2015-11-06 | 52,589,972 | -3,000 | 17.8099 | 295,285,000 | 2015-10-31 |
| 2499 | 2015-11-05 | 52,592,972 | 3,600 | 17.8109 | 295,285,000 | 2015-10-31 |
| 2500 | 2015-11-04 | 52,589,372 | 0 | 17.8097 | 295,285,000 | 2015-10-31 |
| 2501 | 2015-11-03 | 52,589,372 | 1,000 | 17.8097 | 295,285,000 | 2015-10-31 |
| 2502 | 2015-11-02 | 52,588,372 | 0 | 17.8094 | 295,285,000 | 2015-10-31 |
| 2503 | 2015-10-30 | 52,588,372 | 16,500 | 17.8094 | 295,285,000 | 2015-09-30 |
| 2504 | 2015-10-29 | 52,571,872 | 0 | 17.8038 | 295,285,000 | 2015-09-30 |
| 2505 | 2015-10-28 | 52,571,872 | -5,000 | 17.8038 | 295,285,000 | 2015-09-30 |
| 2506 | 2015-10-27 | 52,576,872 | -3,112 | 17.8055 | 295,285,000 | 2015-09-30 |
| 2507 | 2015-10-26 | 52,579,984 | 4,000 | 17.8065 | 295,285,000 | 2015-09-30 |
| 2508 | 2015-10-23 | 52,575,984 | -15,000 | 17.8052 | 295,285,000 | 2015-09-30 |
| 2509 | 2015-10-22 | 52,590,984 | -1,000 | 17.8102 | 295,285,000 | 2015-09-30 |
| 2510 | 2015-10-20 | 52,591,984 | -13,000 | 17.8106 | 295,285,000 | 2015-09-30 |
| 2511 | 2015-10-19 | 52,604,984 | 1,000 | 17.8150 | 295,285,000 | 2015-09-30 |
| 2512 | 2015-10-16 | 52,603,984 | 0 | 17.8146 | 295,285,000 | 2015-09-30 |
| 2513 | 2015-10-15 | 52,603,984 | 2,000 | 17.8146 | 295,285,000 | 2015-09-30 |
| 2514 | 2015-10-14 | 52,601,984 | -11,000 | 17.8140 | 295,285,000 | 2015-09-30 |
| 2515 | 2015-10-13 | 52,612,984 | 0 | 17.8177 | 295,285,000 | 2015-09-30 |
| 2516 | 2015-10-12 | 52,612,984 | 1,000 | 17.8177 | 295,285,000 | 2015-09-30 |
| 2517 | 2015-10-09 | 52,611,984 | 15,500 | 17.8174 | 295,285,000 | 2015-09-30 |
| 2518 | 2015-10-08 | 52,596,484 | 1,000 | 17.8121 | 295,285,000 | 2015-09-30 |
| 2519 | 2015-10-07 | 52,595,484 | -2,000 | 17.8118 | 295,285,000 | 2015-09-30 |
| 2520 | 2015-10-06 | 52,597,484 | -1,000 | 17.8124 | 295,285,000 | 2015-09-30 |
| 2521 | 2015-10-05 | 52,598,484 | 3,000 | 17.8128 | 295,285,000 | 2015-09-30 |
| 2522 | 2015-10-02 | 52,595,484 | 20,000 | 17.8118 | 295,285,000 | 2015-09-30 |
| 2523 | 2015-09-30 | 52,575,484 | -3,000 | 17.8050 | 295,285,000 | 2015-09-30 |
| 2524 | 2015-09-29 | 52,578,484 | 5,000 | 17.8060 | 295,285,000 | 2015-09-14 |
| 2525 | 2015-09-25 | 52,573,484 | -24,000 | 17.8043 | 295,285,000 | 2015-09-14 |
| 2526 | 2015-09-24 | 52,597,484 | 0 | 17.8124 | 295,285,000 | 2015-09-14 |
| 2527 | 2015-09-23 | 52,597,484 | 3,000 | 17.8124 | 295,285,000 | 2015-09-14 |
| 2528 | 2015-09-22 | 52,594,484 | 0 | 17.8114 | 295,285,000 | 2015-09-14 |
| 2529 | 2015-09-21 | 52,594,484 | 0 | 17.8114 | 295,285,000 | 2015-09-14 |
| 2530 | 2015-09-18 | 52,594,484 | 5,000 | 17.8114 | 295,285,000 | 2015-09-14 |
| 2531 | 2015-09-17 | 52,589,484 | 0 | 17.8097 | 295,285,000 | 2015-09-14 |
| 2532 | 2015-09-16 | 52,589,484 | 0 | 17.8097 | 295,285,000 | 2015-09-14 |
| 2533 | 2015-09-15 | 52,589,484 | -1,000 | 17.8097 | 295,285,000 | 2015-09-14 |
| 2534 | 2015-09-14 | 52,590,484 | -5,000 | 17.8101 | 295,285,000 | 2015-09-14 |
| 2535 | 2015-09-11 | 52,595,484 | 3,000 | 17.8112 | 295,295,000 | 2015-08-31 |
| 2536 | 2015-09-10 | 52,592,484 | 0 | 17.8102 | 295,295,000 | 2015-08-31 |
| 2537 | 2015-09-09 | 52,592,484 | -26,000 | 17.8102 | 295,295,000 | 2015-08-31 |
| 2538 | 2015-09-08 | 52,618,484 | -5,000 | 17.8190 | 295,295,000 | 2015-08-31 |
| 2539 | 2015-09-07 | 52,623,484 | -3,000 | 17.8206 | 295,295,000 | 2015-08-31 |
| 2540 | 2015-09-04 | 52,626,484 | -6,000 | 17.8217 | 295,295,000 | 2015-08-31 |
| 2541 | 2015-09-02 | 52,632,484 | 4,000 | 17.8237 | 295,295,000 | 2015-08-31 |
| 2542 | 2015-09-01 | 52,628,484 | 9,000 | 17.8223 | 295,295,000 | 2015-08-31 |
| 2543 | 2015-08-31 | 52,619,484 | 117,000 | 17.8193 | 295,295,000 | 2015-08-31 |
| 2544 | 2015-08-28 | 52,502,484 | -3,000 | 17.7797 | 295,295,000 | 2015-07-31 |
| 2545 | 2015-08-27 | 52,505,484 | 2,000 | 17.7807 | 295,295,000 | 2015-07-31 |
| 2546 | 2015-08-26 | 52,503,484 | 8,000 | 17.7800 | 295,295,000 | 2015-07-31 |
| 2547 | 2015-08-25 | 52,495,484 | -7,000 | 17.7773 | 295,295,000 | 2015-07-31 |
| 2548 | 2015-08-24 | 52,502,484 | -15,000 | 17.7797 | 295,295,000 | 2015-07-31 |
| 2549 | 2015-08-21 | 52,517,484 | -17,000 | 17.7848 | 295,295,000 | 2015-07-31 |
| 2550 | 2015-08-20 | 52,534,484 | -2,000 | 17.7905 | 295,295,000 | 2015-07-31 |
| 2551 | 2015-08-19 | 52,536,484 | -11,000 | 17.7912 | 295,295,000 | 2015-07-31 |
| 2552 | 2015-08-18 | 52,547,484 | -1,000 | 17.7949 | 295,295,000 | 2015-07-31 |
| 2553 | 2015-08-17 | 52,548,484 | 0 | 17.7953 | 295,295,000 | 2015-07-31 |
| 2554 | 2015-08-14 | 52,548,484 | -6,000 | 17.7953 | 295,295,000 | 2015-07-31 |
| 2555 | 2015-08-13 | 52,554,484 | -1,000 | 17.7973 | 295,295,000 | 2015-07-31 |
| 2556 | 2015-08-12 | 52,555,484 | -2,000 | 17.7976 | 295,295,000 | 2015-07-31 |
| 2557 | 2015-08-11 | 52,557,484 | -1,000 | 17.7983 | 295,295,000 | 2015-07-31 |
| 2558 | 2015-08-10 | 52,558,484 | 0 | 17.7986 | 295,295,000 | 2015-07-31 |
| 2559 | 2015-08-07 | 52,558,484 | 0 | 17.7986 | 295,295,000 | 2015-07-31 |
| 2560 | 2015-08-06 | 52,558,484 | -1,000 | 17.7986 | 295,295,000 | 2015-07-31 |
| 2561 | 2015-08-05 | 52,559,484 | -8,000 | 17.7990 | 295,295,000 | 2015-07-31 |
| 2562 | 2015-08-04 | 52,567,484 | -9,000 | 17.8017 | 295,295,000 | 2015-07-31 |
| 2563 | 2015-08-03 | 52,576,484 | -11,000 | 17.8047 | 295,295,000 | 2015-07-31 |
| 2564 | 2015-07-31 | 52,587,484 | -5,000 | 17.8085 | 295,295,000 | 2015-07-31 |
| 2565 | 2015-07-30 | 52,592,484 | 22,000 | 17.8102 | 295,295,000 | 2015-06-30 |
| 2566 | 2015-07-29 | 52,570,484 | -9,000 | 17.8027 | 295,295,000 | 2015-06-30 |
| 2567 | 2015-07-28 | 52,579,484 | 2,000 | 17.8057 | 295,295,000 | 2015-06-30 |
| 2568 | 2015-07-27 | 52,577,484 | -1,000 | 17.8051 | 295,295,000 | 2015-06-30 |
| 2569 | 2015-07-24 | 52,578,484 | 0 | 17.8054 | 295,295,000 | 2015-06-30 |
| 2570 | 2015-07-23 | 52,578,484 | 8,000 | 17.8054 | 295,295,000 | 2015-06-30 |
| 2571 | 2015-07-22 | 52,570,484 | 1,000 | 17.8027 | 295,295,000 | 2015-06-30 |
| 2572 | 2015-07-21 | 52,569,484 | 1,000 | 17.8024 | 295,295,000 | 2015-06-30 |
| 2573 | 2015-07-20 | 52,568,484 | -6,600 | 17.8020 | 295,295,000 | 2015-06-30 |
| 2574 | 2015-07-17 | 52,575,084 | 0 | 17.8043 | 295,295,000 | 2015-06-30 |
| 2575 | 2015-07-16 | 52,575,084 | 41,000 | 17.8043 | 295,295,000 | 2015-06-30 |
| 2576 | 2015-07-15 | 52,534,084 | -3,000 | 17.7904 | 295,295,000 | 2015-06-30 |
| 2577 | 2015-07-14 | 52,537,084 | 4,000 | 17.7914 | 295,295,000 | 2015-06-30 |
| 2578 | 2015-07-13 | 52,533,084 | -1,000 | 17.7900 | 295,295,000 | 2015-06-30 |
| 2579 | 2015-07-10 | 52,534,084 | -29,000 | 17.7904 | 295,295,000 | 2015-06-30 |
| 2580 | 2015-07-09 | 52,563,084 | -23,000 | 17.8002 | 295,295,000 | 2015-06-30 |
| 2581 | 2015-07-08 | 52,586,084 | -40,200 | 17.8080 | 295,295,000 | 2015-06-30 |
| 2582 | 2015-07-07 | 52,626,284 | -1,000 | 17.8216 | 295,295,000 | 2015-06-30 |
| 2583 | 2015-07-06 | 52,627,284 | 0 | 17.8219 | 295,295,000 | 2015-06-30 |
| 2584 | 2015-07-03 | 52,627,284 | 1,000 | 17.8219 | 295,295,000 | 2015-06-30 |
| 2585 | 2015-07-02 | 52,626,284 | -14,000 | 17.8216 | 295,295,000 | 2015-06-30 |
| 2586 | 2015-06-30 | 52,640,284 | 0 | 17.8263 | 295,295,000 | 2015-06-30 |
| 2587 | 2015-06-29 | 52,640,284 | 0 | 17.8263 | 295,295,000 | 2015-05-31 |
| 2588 | 2015-06-26 | 52,640,284 | 0 | 17.8263 | 295,295,000 | 2015-05-31 |
| 2589 | 2015-06-25 | 52,640,284 | -8,056 | 17.8263 | 295,295,000 | 2015-05-31 |
| 2590 | 2015-06-24 | 52,648,340 | -6,000 | 17.8291 | 295,295,000 | 2015-05-31 |
| 2591 | 2015-06-23 | 52,654,340 | -4,000 | 17.8311 | 295,295,000 | 2015-05-31 |
| 2592 | 2015-06-22 | 52,658,340 | -2,000 | 17.8325 | 295,295,000 | 2015-05-31 |
| 2593 | 2015-06-19 | 52,660,340 | 2,000 | 17.8331 | 295,295,000 | 2015-05-31 |
| 2594 | 2015-06-18 | 52,658,340 | 1,000 | 17.8325 | 295,295,000 | 2015-05-31 |
| 2595 | 2015-06-17 | 52,657,340 | 1,000 | 17.8321 | 295,295,000 | 2015-05-31 |
| 2596 | 2015-06-16 | 52,656,340 | 119,000 | 17.8318 | 295,295,000 | 2015-05-31 |
| 2597 | 2015-06-15 | 52,537,340 | 12,000 | 17.7915 | 295,295,000 | 2015-05-31 |
| 2598 | 2015-06-12 | 52,525,340 | -27,000 | 17.7874 | 295,295,000 | 2015-05-31 |
| 2599 | 2015-06-11 | 52,552,340 | 7,000 | 17.7966 | 295,295,000 | 2015-05-31 |
| 2600 | 2015-06-10 | 52,545,340 | -15,000 | 17.7942 | 295,295,000 | 2015-05-31 |
| 2601 | 2015-06-09 | 52,560,340 | 1,000 | 17.7993 | 295,295,000 | 2015-05-31 |
| 2602 | 2015-06-08 | 52,559,340 | 31,000 | 17.7989 | 295,295,000 | 2015-05-31 |
| 2603 | 2015-06-05 | 52,528,340 | -6,000 | 17.7884 | 295,295,000 | 2015-05-31 |
| 2604 | 2015-06-04 | 52,534,340 | 14,000 | 17.7905 | 295,295,000 | 2015-05-31 |
| 2605 | 2015-06-03 | 52,520,340 | 5,000 | 17.7857 | 295,295,000 | 2015-05-31 |
| 2606 | 2015-06-02 | 52,515,340 | -19,000 | 17.7840 | 295,295,000 | 2015-05-31 |
| 2607 | 2015-06-01 | 52,534,340 | 6,000 | 17.7905 | 295,295,000 | 2015-05-31 |
| 2608 | 2015-05-29 | 52,528,340 | 7,000 | 17.7884 | 295,295,000 | 2015-04-30 |
| 2609 | 2015-05-28 | 52,521,340 | -2,000 | 17.7861 | 295,295,000 | 2015-04-30 |
| 2610 | 2015-05-27 | 52,523,340 | 38,000 | 17.7867 | 295,295,000 | 2015-04-30 |
| 2611 | 2015-05-26 | 52,485,340 | 13,000 | 17.7739 | 295,295,000 | 2015-04-30 |
| 2612 | 2015-05-22 | 52,472,340 | 5,000 | 17.7695 | 295,295,000 | 2015-04-30 |
| 2613 | 2015-05-21 | 52,467,340 | -11,000 | 17.7678 | 295,295,000 | 2015-04-30 |
| 2614 | 2015-05-20 | 52,478,340 | -1,000 | 17.7715 | 295,295,000 | 2015-04-30 |
| 2615 | 2015-05-19 | 52,479,340 | 11,000 | 17.7718 | 295,295,000 | 2015-04-30 |
| 2616 | 2015-05-18 | 52,468,340 | 1,000 | 17.7681 | 295,295,000 | 2015-04-30 |
| 2617 | 2015-05-15 | 52,467,340 | 1,000 | 17.7678 | 295,295,000 | 2015-04-30 |
| 2618 | 2015-05-14 | 52,466,340 | 0 | 17.7674 | 295,295,000 | 2015-04-30 |
| 2619 | 2015-05-13 | 52,466,340 | 18,000 | 17.7674 | 295,295,000 | 2015-04-30 |
| 2620 | 2015-05-12 | 52,448,340 | -3,000 | 17.7613 | 295,295,000 | 2015-04-30 |
| 2621 | 2015-05-11 | 52,451,340 | 34,600 | 17.7624 | 295,295,000 | 2015-04-30 |
| 2622 | 2015-05-08 | 52,416,740 | 9,000 | 17.7506 | 295,295,000 | 2015-04-30 |
| 2623 | 2015-05-07 | 52,407,740 | -3,000 | 17.7476 | 295,295,000 | 2015-04-30 |
| 2624 | 2015-05-06 | 52,410,740 | -14,000 | 17.7486 | 295,295,000 | 2015-04-30 |
| 2625 | 2015-05-05 | 52,424,740 | -8,000 | 17.7533 | 295,295,000 | 2015-04-30 |
| 2626 | 2015-05-04 | 52,432,740 | 2,000 | 17.7561 | 295,295,000 | 2015-04-30 |
| 2627 | 2015-04-30 | 52,430,740 | 4,000 | 17.7554 | 295,295,000 | 2015-04-30 |
| 2628 | 2015-04-29 | 52,426,740 | 65,000 | 17.7540 | 295,295,000 | 2015-03-31 |
| 2629 | 2015-04-28 | 52,361,740 | 500 | 17.7320 | 295,295,000 | 2015-03-31 |
| 2630 | 2015-04-27 | 52,361,240 | -2,000 | 17.7318 | 295,295,000 | 2015-03-31 |
| 2631 | 2015-04-24 | 52,363,240 | -5,000 | 17.7325 | 295,295,000 | 2015-03-31 |
| 2632 | 2015-04-23 | 52,368,240 | 7,000 | 17.7342 | 295,295,000 | 2015-03-31 |
| 2633 | 2015-04-22 | 52,361,240 | -2,000 | 17.7318 | 295,295,000 | 2015-03-31 |
| 2634 | 2015-04-21 | 52,363,240 | -4,000 | 17.7325 | 295,295,000 | 2015-03-31 |
| 2635 | 2015-04-20 | 52,367,240 | 10,000 | 17.7339 | 295,295,000 | 2015-03-31 |
| 2636 | 2015-04-17 | 52,357,240 | 31,000 | 17.7305 | 295,295,000 | 2015-03-31 |
| 2637 | 2015-04-16 | 52,326,240 | 24,532 | 17.7200 | 295,295,000 | 2015-03-31 |
| 2638 | 2015-04-15 | 52,301,708 | -21,000 | 17.7117 | 295,295,000 | 2015-03-31 |
| 2639 | 2015-04-14 | 52,322,708 | -15,000 | 17.7188 | 295,295,000 | 2015-03-31 |
| 2640 | 2015-04-13 | 52,337,708 | -24,000 | 17.7239 | 295,295,000 | 2015-03-31 |
| 2641 | 2015-04-10 | 52,361,708 | 4,000 | 17.7320 | 295,295,000 | 2015-03-31 |
| 2642 | 2015-04-09 | 52,357,708 | 19,000 | 17.7306 | 295,295,000 | 2015-03-31 |
| 2643 | 2015-04-08 | 52,338,708 | -39,000 | 17.7242 | 295,295,000 | 2015-03-31 |
| 2644 | 2015-04-02 | 52,377,708 | -1,000 | 17.7374 | 295,295,000 | 2015-03-31 |
| 2645 | 2015-04-01 | 52,378,708 | 1,000 | 17.7378 | 295,295,000 | 2015-03-31 |
| 2646 | 2015-03-31 | 52,377,708 | 3,000 | 17.7374 | 295,295,000 | 2015-03-31 |
| 2647 | 2015-03-30 | 52,374,708 | 0 | 17.7364 | 295,295,000 | 2015-02-28 |
| 2648 | 2015-03-27 | 52,374,708 | 0 | 17.7364 | 295,295,000 | 2015-02-28 |
| 2649 | 2015-03-26 | 52,374,708 | 0 | 17.7364 | 295,295,000 | 2015-02-28 |
| 2650 | 2015-03-25 | 52,374,708 | 14,000 | 17.7364 | 295,295,000 | 2015-02-28 |
| 2651 | 2015-03-24 | 52,360,708 | 0 | 17.7317 | 295,295,000 | 2015-02-28 |
| 2652 | 2015-03-23 | 52,360,708 | 0 | 17.7317 | 295,295,000 | 2015-02-28 |
| 2653 | 2015-03-20 | 52,360,708 | 1,000 | 17.7317 | 295,295,000 | 2015-02-28 |
| 2654 | 2015-03-19 | 52,359,708 | -31,000 | 17.7313 | 295,295,000 | 2015-02-28 |
| 2655 | 2015-03-18 | 52,390,708 | 4,000 | 17.7418 | 295,295,000 | 2015-02-28 |
| 2656 | 2015-03-17 | 52,386,708 | 1,000 | 17.7405 | 295,295,000 | 2015-02-28 |
| 2657 | 2015-03-16 | 52,385,708 | -3,000 | 17.7401 | 295,295,000 | 2015-02-28 |
| 2658 | 2015-03-13 | 52,388,708 | -24,000 | 17.7411 | 295,295,000 | 2015-02-28 |
| 2659 | 2015-03-12 | 52,412,708 | -10,000 | 17.7493 | 295,295,000 | 2015-02-28 |
| 2660 | 2015-03-11 | 52,422,708 | -18,000 | 17.7527 | 295,295,000 | 2015-02-28 |
| 2661 | 2015-03-10 | 52,440,708 | -10,000 | 17.7588 | 295,295,000 | 2015-02-28 |
| 2662 | 2015-03-09 | 52,450,708 | 45,100 | 17.7621 | 295,295,000 | 2015-02-28 |
| 2663 | 2015-03-06 | 52,405,608 | -6,000 | 17.7469 | 295,295,000 | 2015-02-28 |
| 2664 | 2015-03-05 | 52,411,608 | 21,000 | 17.7489 | 295,295,000 | 2015-02-28 |
| 2665 | 2015-03-04 | 52,390,608 | -8,000 | 17.7418 | 295,295,000 | 2015-02-28 |
| 2666 | 2015-03-03 | 52,398,608 | 32,000 | 17.7445 | 295,295,000 | 2015-02-28 |
| 2667 | 2015-03-02 | 52,366,608 | 5,000 | 17.7337 | 295,295,000 | 2015-02-28 |
| 2668 | 2015-02-27 | 52,361,608 | 16,000 | 17.7320 | 295,295,000 | 2015-01-31 |
| 2669 | 2015-02-26 | 52,345,608 | 0 | 17.7265 | 295,295,000 | 2015-01-31 |
| 2670 | 2015-02-25 | 52,345,608 | 4,000 | 17.7265 | 295,295,000 | 2015-01-31 |
| 2671 | 2015-02-24 | 52,341,608 | -7,000 | 17.7252 | 295,295,000 | 2015-01-31 |
| 2672 | 2015-02-23 | 52,348,608 | -6,000 | 17.7276 | 295,295,000 | 2015-01-31 |
| 2673 | 2015-02-18 | 52,354,608 | 10,000 | 17.7296 | 295,295,000 | 2015-01-31 |
| 2674 | 2015-02-17 | 52,344,608 | 29,000 | 17.7262 | 295,295,000 | 2015-01-31 |
| 2675 | 2015-02-16 | 52,315,608 | -1,000 | 17.7164 | 295,295,000 | 2015-01-31 |
| 2676 | 2015-02-13 | 52,316,608 | 0 | 17.7167 | 295,295,000 | 2015-01-31 |
| 2677 | 2015-02-12 | 52,316,608 | -26,000 | 17.7167 | 295,295,000 | 2015-01-31 |
| 2678 | 2015-02-11 | 52,342,608 | 14,000 | 17.7255 | 295,295,000 | 2015-01-31 |
| 2679 | 2015-02-10 | 52,328,608 | 1,000 | 17.7208 | 295,295,000 | 2015-01-31 |
| 2680 | 2015-02-09 | 52,327,608 | -15,000 | 17.7205 | 295,295,000 | 2015-01-31 |
| 2681 | 2015-02-06 | 52,342,608 | 3,000 | 17.7255 | 295,295,000 | 2015-01-31 |
| 2682 | 2015-02-05 | 52,339,608 | 38,000 | 17.7245 | 295,295,000 | 2015-01-31 |
| 2683 | 2015-02-04 | 52,301,608 | 4,000 | 17.7116 | 295,295,000 | 2015-01-31 |
| 2684 | 2015-02-03 | 52,297,608 | 54,000 | 17.7103 | 295,295,000 | 2015-01-31 |
| 2685 | 2015-02-02 | 52,243,608 | 15,000 | 17.6920 | 295,295,000 | 2015-01-31 |
| 2686 | 2015-01-30 | 52,228,608 | 58,000 | 17.6869 | 295,295,000 | 2014-12-31 |
| 2687 | 2015-01-29 | 52,170,608 | -2,000 | 17.6673 | 295,295,000 | 2014-12-31 |
| 2688 | 2015-01-28 | 52,172,608 | 0 | 17.6680 | 295,295,000 | 2014-12-31 |
| 2689 | 2015-01-27 | 52,172,608 | -43,600 | 17.6680 | 295,295,000 | 2014-12-31 |
| 2690 | 2015-01-26 | 52,216,208 | -1,000 | 17.6827 | 295,295,000 | 2014-12-31 |
| 2691 | 2015-01-23 | 52,217,208 | 22,600 | 17.6831 | 295,295,000 | 2014-12-31 |
| 2692 | 2015-01-22 | 52,194,608 | 5,000 | 17.6754 | 295,295,000 | 2014-12-31 |
| 2693 | 2015-01-21 | 52,189,608 | -6,000 | 17.6737 | 295,295,000 | 2014-12-31 |
| 2694 | 2015-01-20 | 52,195,608 | 51,100 | 17.6758 | 295,295,000 | 2014-12-31 |
| 2695 | 2015-01-19 | 52,144,508 | 4,000 | 17.6584 | 295,295,000 | 2014-12-31 |
| 2696 | 2015-01-16 | 52,140,508 | -2,000 | 17.6571 | 295,295,000 | 2014-12-31 |
| 2697 | 2015-01-15 | 52,142,508 | 8,000 | 17.6578 | 295,295,000 | 2014-12-31 |
| 2698 | 2015-01-14 | 52,134,508 | 2,000 | 17.6551 | 295,295,000 | 2014-12-31 |
| 2699 | 2015-01-13 | 52,132,508 | -18,000 | 17.6544 | 295,295,000 | 2014-12-31 |
| 2700 | 2015-01-12 | 52,150,508 | 7,000 | 17.6605 | 295,295,000 | 2014-12-31 |
| 2701 | 2015-01-09 | 52,143,508 | 0 | 17.6581 | 295,295,000 | 2014-12-31 |
| 2702 | 2015-01-08 | 52,143,508 | 5,000 | 17.6581 | 295,295,000 | 2014-12-31 |
| 2703 | 2015-01-07 | 52,138,508 | -3,000 | 17.6564 | 295,295,000 | 2014-12-31 |
| 2704 | 2015-01-06 | 52,141,508 | 0 | 17.6574 | 295,295,000 | 2014-12-31 |
| 2705 | 2015-01-05 | 52,141,508 | 15,000 | 17.6574 | 295,295,000 | 2014-12-31 |
| 2706 | 2015-01-02 | 52,126,508 | -13,450 | 17.6524 | 295,295,000 | 2014-12-31 |
| 2707 | 2014-12-31 | 52,139,958 | 0 | 17.6569 | 295,295,000 | 2014-12-31 |
| 2708 | 2014-12-30 | 52,139,958 | 0 | 17.6569 | 295,295,000 | 2014-11-30 |
| 2709 | 2014-12-29 | 52,139,958 | 6,000 | 17.6569 | 295,295,000 | 2014-11-30 |
| 2710 | 2014-12-24 | 52,133,958 | 0 | 17.6549 | 295,295,000 | 2014-11-30 |
| 2711 | 2014-12-23 | 52,133,958 | -14,000 | 17.6549 | 295,295,000 | 2014-11-30 |
| 2712 | 2014-12-22 | 52,147,958 | 11,000 | 17.6596 | 295,295,000 | 2014-11-30 |
| 2713 | 2014-12-19 | 52,136,958 | 2,000 | 17.6559 | 295,295,000 | 2014-11-30 |
| 2714 | 2014-12-18 | 52,134,958 | 1,000 | 17.6552 | 295,295,000 | 2014-11-30 |
| 2715 | 2014-12-17 | 52,133,958 | 13,000 | 17.6549 | 295,295,000 | 2014-11-30 |
| 2716 | 2014-12-16 | 52,120,958 | 0 | 17.6505 | 295,295,000 | 2014-11-30 |
| 2717 | 2014-12-15 | 52,120,958 | 10,400 | 17.6505 | 295,295,000 | 2014-11-30 |
| 2718 | 2014-12-12 | 52,110,558 | 200 | 17.6469 | 295,295,000 | 2014-11-30 |
| 2719 | 2014-12-11 | 52,110,358 | 0 | 17.6469 | 295,295,000 | 2014-11-30 |
| 2720 | 2014-12-10 | 52,110,358 | 7,000 | 17.6469 | 295,295,000 | 2014-11-30 |
| 2721 | 2014-12-09 | 52,103,358 | -6,000 | 17.6445 | 295,295,000 | 2014-11-30 |
| 2722 | 2014-12-08 | 52,109,358 | 0 | 17.6465 | 295,295,000 | 2014-11-30 |
| 2723 | 2014-12-05 | 52,109,358 | -22,000 | 17.6465 | 295,295,000 | 2014-11-30 |
| 2724 | 2014-12-04 | 52,131,358 | 5,450 | 17.6540 | 295,295,000 | 2014-11-30 |
| 2725 | 2014-12-03 | 52,125,908 | 9,000 | 17.6521 | 295,295,000 | 2014-11-30 |
| 2726 | 2014-12-02 | 52,116,908 | 0 | 17.6491 | 295,295,000 | 2014-11-30 |
| 2727 | 2014-12-01 | 52,116,908 | 0 | 17.6491 | 295,295,000 | 2014-11-30 |
| 2728 | 2014-11-28 | 52,116,908 | 38,000 | 17.6491 | 295,295,000 | 2014-10-31 |
| 2729 | 2014-11-27 | 52,078,908 | 65,800 | 17.6362 | 295,295,000 | 2014-10-31 |
| 2730 | 2014-11-26 | 52,013,108 | -20,000 | 17.6139 | 295,295,000 | 2014-10-31 |
| 2731 | 2014-11-25 | 52,033,108 | 0 | 17.6207 | 295,295,000 | 2014-10-31 |
| 2732 | 2014-11-24 | 52,033,108 | 0 | 17.6207 | 295,295,000 | 2014-10-31 |
| 2733 | 2014-11-21 | 52,033,108 | -4,000 | 17.6207 | 295,295,000 | 2014-10-31 |
| 2734 | 2014-11-20 | 52,037,108 | 12,000 | 17.6221 | 295,295,000 | 2014-10-31 |
| 2735 | 2014-11-19 | 52,025,108 | 0 | 17.6180 | 295,295,000 | 2014-10-31 |
| 2736 | 2014-11-18 | 52,025,108 | -1,000 | 17.6180 | 295,295,000 | 2014-10-31 |
| 2737 | 2014-11-17 | 52,026,108 | -1,000 | 17.6184 | 295,295,000 | 2014-10-31 |
| 2738 | 2014-11-14 | 52,027,108 | -5,000 | 17.6187 | 295,295,000 | 2014-10-31 |
| 2739 | 2014-11-13 | 52,032,108 | -5,000 | 17.6204 | 295,295,000 | 2014-10-31 |
| 2740 | 2014-11-12 | 52,037,108 | 0 | 17.6221 | 295,295,000 | 2014-10-31 |
| 2741 | 2014-11-11 | 52,037,108 | 0 | 17.6221 | 295,295,000 | 2014-10-31 |
| 2742 | 2014-11-10 | 52,037,108 | 0 | 17.6221 | 295,295,000 | 2014-10-31 |
| 2743 | 2014-11-07 | 52,037,108 | 0 | 17.6221 | 295,295,000 | 2014-10-31 |
| 2744 | 2014-11-06 | 52,037,108 | -4,000 | 17.6221 | 295,295,000 | 2014-10-31 |
| 2745 | 2014-11-05 | 52,041,108 | 0 | 17.6234 | 295,295,000 | 2014-10-31 |
| 2746 | 2014-11-04 | 52,041,108 | 60,000 | 17.6234 | 295,295,000 | 2014-10-31 |
| 2747 | 2014-11-03 | 51,981,108 | 0 | 17.6031 | 295,295,000 | 2014-10-31 |
| 2748 | 2014-10-31 | 51,981,108 | -3,000 | 17.6031 | 295,295,000 | 2014-10-31 |
| 2749 | 2014-10-30 | 51,984,108 | 0 | 17.6041 | 295,295,000 | 2014-09-30 |
| 2750 | 2014-10-29 | 51,984,108 | -5,000 | 17.6041 | 295,295,000 | 2014-09-30 |
| 2751 | 2014-10-28 | 51,989,108 | 0 | 17.6058 | 295,295,000 | 2014-09-30 |
| 2752 | 2014-10-27 | 51,989,108 | 5,000 | 17.6058 | 295,295,000 | 2014-09-30 |
| 2753 | 2014-10-24 | 51,984,108 | 1,000 | 17.6041 | 295,295,000 | 2014-09-30 |
| 2754 | 2014-10-23 | 51,983,108 | 5,000 | 17.6038 | 295,295,000 | 2014-09-30 |
| 2755 | 2014-10-22 | 51,978,108 | -3,000 | 17.6021 | 295,295,000 | 2014-09-30 |
| 2756 | 2014-10-21 | 51,981,108 | 29,000 | 17.6031 | 295,295,000 | 2014-09-30 |
| 2757 | 2014-10-20 | 51,952,108 | 10,000 | 17.5933 | 295,295,000 | 2014-09-30 |
| 2758 | 2014-10-17 | 51,942,108 | 1,000 | 17.5899 | 295,295,000 | 2014-09-30 |
| 2759 | 2014-10-16 | 51,941,108 | 0 | 17.5896 | 295,295,000 | 2014-09-30 |
| 2760 | 2014-10-15 | 51,941,108 | 2,000 | 17.5896 | 295,295,000 | 2014-09-30 |
| 2761 | 2014-10-14 | 51,939,108 | -2,000 | 17.5889 | 295,295,000 | 2014-09-30 |
| 2762 | 2014-10-13 | 51,941,108 | 0 | 17.5896 | 295,295,000 | 2014-09-30 |
| 2763 | 2014-10-10 | 51,941,108 | 0 | 17.5896 | 295,295,000 | 2014-09-30 |
| 2764 | 2014-10-09 | 51,941,108 | 1,000 | 17.5896 | 295,295,000 | 2014-09-30 |
| 2765 | 2014-10-08 | 51,940,108 | 10,000 | 17.5892 | 295,295,000 | 2014-09-30 |
| 2766 | 2014-10-07 | 51,930,108 | 22,000 | 17.5858 | 295,295,000 | 2014-09-30 |
| 2767 | 2014-10-06 | 51,908,108 | 67,000 | 17.5784 | 295,295,000 | 2014-09-30 |
| 2768 | 2014-10-03 | 51,841,108 | -66,000 | 17.5557 | 295,295,000 | 2014-09-30 |
| 2769 | 2014-09-30 | 51,907,108 | 10,000 | 17.5781 | 295,295,000 | 2014-09-30 |
| 2770 | 2014-09-29 | 51,897,108 | -2,000 | 17.5747 | 295,295,000 | 2014-08-31 |
| 2771 | 2014-09-26 | 51,899,108 | -1,000 | 17.5753 | 295,295,000 | 2014-08-31 |
| 2772 | 2014-09-25 | 51,900,108 | 0 | 17.5757 | 295,295,000 | 2014-08-31 |
| 2773 | 2014-09-24 | 51,900,108 | -5,000 | 17.5757 | 295,295,000 | 2014-08-31 |
| 2774 | 2014-09-23 | 51,905,108 | -30,000 | 17.5774 | 295,295,000 | 2014-08-31 |
| 2775 | 2014-09-22 | 51,935,108 | 12,000 | 17.5875 | 295,295,000 | 2014-08-31 |
| 2776 | 2014-09-19 | 51,923,108 | 4,000 | 17.5835 | 295,295,000 | 2014-08-31 |
| 2777 | 2014-09-18 | 51,919,108 | 1,000 | 17.5821 | 295,295,000 | 2014-08-31 |
| 2778 | 2014-09-17 | 51,918,108 | 8,000 | 17.5818 | 295,295,000 | 2014-08-31 |
| 2779 | 2014-09-16 | 51,910,108 | -1,000 | 17.5791 | 295,295,000 | 2014-08-31 |
| 2780 | 2014-09-15 | 51,911,108 | 13,000 | 17.5794 | 295,295,000 | 2014-08-31 |
| 2781 | 2014-09-12 | 51,898,108 | 4,480 | 17.5750 | 295,295,000 | 2014-08-31 |
| 2782 | 2014-09-11 | 51,893,628 | -3,000 | 17.5735 | 295,295,000 | 2014-08-31 |
| 2783 | 2014-09-10 | 51,896,628 | 5,000 | 17.5745 | 295,295,000 | 2014-08-31 |
| 2784 | 2014-09-08 | 51,891,628 | -338,000 | 17.5728 | 295,295,000 | 2014-08-31 |
| 2785 | 2014-09-05 | 52,229,628 | -3,000 | 17.6873 | 295,295,000 | 2014-08-31 |
| 2786 | 2014-09-04 | 52,232,628 | 8,000 | 17.6883 | 295,295,000 | 2014-08-31 |
| 2787 | 2014-09-03 | 52,224,628 | 8,000 | 17.6856 | 295,295,000 | 2014-08-31 |
| 2788 | 2014-09-02 | 52,216,628 | 7,000 | 17.6829 | 295,295,000 | 2014-08-31 |
| 2789 | 2014-09-01 | 52,209,628 | 0 | 17.6805 | 295,295,000 | 2014-08-31 |
| 2790 | 2014-08-29 | 52,209,628 | -5,000 | 17.6805 | 295,295,000 | 2014-07-31 |
| 2791 | 2014-08-28 | 52,214,628 | -6,000 | 17.6822 | 295,295,000 | 2014-07-31 |
| 2792 | 2014-08-27 | 52,220,628 | 0 | 17.6842 | 295,295,000 | 2014-07-31 |
| 2793 | 2014-08-26 | 52,220,628 | 0 | 17.6842 | 295,295,000 | 2014-07-31 |
| 2794 | 2014-08-25 | 52,220,628 | -20,900 | 17.6842 | 295,295,000 | 2014-07-31 |
| 2795 | 2014-08-22 | 52,241,528 | -2,000 | 17.6913 | 295,295,000 | 2014-07-31 |
| 2796 | 2014-08-21 | 52,243,528 | -1,000 | 17.6920 | 295,295,000 | 2014-07-31 |
| 2797 | 2014-08-20 | 52,244,528 | 0 | 17.6923 | 295,295,000 | 2014-07-31 |
| 2798 | 2014-08-19 | 52,244,528 | -1,000 | 17.6923 | 295,295,000 | 2014-07-31 |
| 2799 | 2014-08-18 | 52,245,528 | 33,000 | 17.6927 | 295,295,000 | 2014-07-31 |
| 2800 | 2014-08-15 | 52,212,528 | 0 | 17.6815 | 295,295,000 | 2014-07-31 |
| 2801 | 2014-08-14 | 52,212,528 | -16,000 | 17.6815 | 295,295,000 | 2014-07-31 |
| 2802 | 2014-08-13 | 52,228,528 | 30,000 | 17.6869 | 295,295,000 | 2014-07-31 |
| 2803 | 2014-08-12 | 52,198,528 | 2,000 | 17.6767 | 295,295,000 | 2014-07-31 |
| 2804 | 2014-08-11 | 52,196,528 | -21,000 | 17.6761 | 295,295,000 | 2014-07-31 |
| 2805 | 2014-08-08 | 52,217,528 | 49,000 | 17.6832 | 295,295,000 | 2014-07-31 |
| 2806 | 2014-08-07 | 52,168,528 | -3,000 | 17.6666 | 295,295,000 | 2014-07-31 |
| 2807 | 2014-08-06 | 52,171,528 | 0 | 17.6676 | 295,295,000 | 2014-07-31 |
| 2808 | 2014-08-05 | 52,171,528 | 17,000 | 17.6676 | 295,295,000 | 2014-07-31 |
| 2809 | 2014-08-04 | 52,154,528 | -36,000 | 17.6618 | 295,295,000 | 2014-07-31 |
| 2810 | 2014-08-01 | 52,190,528 | -12,000 | 17.6740 | 295,295,000 | 2014-07-31 |
| 2811 | 2014-07-31 | 52,202,528 | 6,000 | 17.6781 | 295,295,000 | 2014-07-31 |
| 2812 | 2014-07-30 | 52,196,528 | 20,000 | 17.6761 | 295,295,000 | 2014-06-30 |
| 2813 | 2014-07-29 | 52,176,528 | 40,000 | 17.6693 | 295,295,000 | 2014-06-30 |
| 2814 | 2014-07-28 | 52,136,528 | 40,000 | 17.6557 | 295,295,000 | 2014-06-30 |
| 2815 | 2014-07-25 | 52,096,528 | -20,000 | 17.6422 | 295,295,000 | 2014-06-30 |
| 2816 | 2014-07-24 | 52,116,528 | 4,000 | 17.6490 | 295,295,000 | 2014-06-30 |
| 2817 | 2014-07-23 | 52,112,528 | 0 | 17.6476 | 295,295,000 | 2014-06-30 |
| 2818 | 2014-07-22 | 52,112,528 | 2,000 | 17.6476 | 295,295,000 | 2014-06-30 |
| 2819 | 2014-07-21 | 52,110,528 | 5,000 | 17.6469 | 295,295,000 | 2014-06-30 |
| 2820 | 2014-07-18 | 52,105,528 | 9,000 | 17.6452 | 295,295,000 | 2014-06-30 |
| 2821 | 2014-07-17 | 52,096,528 | 0 | 17.6422 | 295,295,000 | 2014-06-30 |
| 2822 | 2014-07-16 | 52,096,528 | 0 | 17.6422 | 295,295,000 | 2014-06-30 |
| 2823 | 2014-07-15 | 52,096,528 | 12,000 | 17.6422 | 295,295,000 | 2014-06-30 |
| 2824 | 2014-07-14 | 52,084,528 | 49,000 | 17.6381 | 295,295,000 | 2014-06-30 |
| 2825 | 2014-07-11 | 52,035,528 | -1,000 | 17.6215 | 295,295,000 | 2014-06-30 |
| 2826 | 2014-07-10 | 52,036,528 | -8,000 | 17.6219 | 295,295,000 | 2014-06-30 |
| 2827 | 2014-07-09 | 52,044,528 | 0 | 17.6246 | 295,295,000 | 2014-06-30 |
| 2828 | 2014-07-08 | 52,044,528 | -9,000 | 17.6246 | 295,295,000 | 2014-06-30 |
| 2829 | 2014-07-07 | 52,053,528 | 6,000 | 17.6276 | 295,295,000 | 2014-06-30 |
| 2830 | 2014-07-04 | 52,047,528 | 11,000 | 17.6256 | 295,295,000 | 2014-06-30 |
| 2831 | 2014-07-03 | 52,036,528 | 1,000 | 17.6219 | 295,295,000 | 2014-06-30 |
| 2832 | 2014-07-02 | 52,035,528 | 3,000 | 17.6215 | 295,295,000 | 2014-06-30 |
| 2833 | 2014-06-30 | 52,032,528 | -2,000 | 17.6205 | 295,295,000 | 2014-06-30 |
| 2834 | 2014-06-27 | 52,034,528 | -2,000 | 17.6212 | 295,295,000 | 2014-05-31 |
| 2835 | 2014-06-26 | 52,036,528 | -11,000 | 17.6219 | 295,295,000 | 2014-05-31 |
| 2836 | 2014-06-25 | 52,047,528 | 0 | 17.6256 | 295,295,000 | 2014-05-31 |
| 2837 | 2014-06-24 | 52,047,528 | 6,000 | 17.6256 | 295,295,000 | 2014-05-31 |
| 2838 | 2014-06-23 | 52,041,528 | 10,000 | 17.6236 | 295,295,000 | 2014-05-31 |
| 2839 | 2014-06-20 | 52,031,528 | -2,000 | 17.6202 | 295,295,000 | 2014-05-31 |
| 2840 | 2014-06-19 | 52,033,528 | -14,466 | 17.6209 | 295,295,000 | 2014-05-31 |
| 2841 | 2014-06-18 | 52,047,994 | -2,000 | 17.6258 | 295,295,000 | 2014-05-31 |
| 2842 | 2014-06-17 | 52,049,994 | 98,000 | 17.6264 | 295,295,000 | 2014-05-31 |
| 2843 | 2014-06-16 | 51,951,994 | 4,000 | 17.5933 | 295,295,000 | 2014-05-31 |
| 2844 | 2014-06-13 | 51,947,994 | 3,000 | 17.5919 | 295,295,000 | 2014-05-31 |
| 2845 | 2014-06-12 | 51,944,994 | 10,000 | 17.5909 | 295,295,000 | 2014-05-31 |
| 2846 | 2014-06-11 | 51,934,994 | 0 | 17.5875 | 295,295,000 | 2014-05-31 |
| 2847 | 2014-06-10 | 51,934,994 | 9,000 | 17.5875 | 295,295,000 | 2014-05-31 |
| 2848 | 2014-06-09 | 51,925,994 | 11,000 | 17.5844 | 295,295,000 | 2014-05-31 |
| 2849 | 2014-06-06 | 51,914,994 | 40,000 | 17.5807 | 295,295,000 | 2014-05-31 |
| 2850 | 2014-06-05 | 51,874,994 | 0 | 17.5672 | 295,295,000 | 2014-05-31 |
| 2851 | 2014-06-04 | 51,874,994 | 18,600 | 17.5672 | 295,295,000 | 2014-05-31 |
| 2852 | 2014-06-03 | 51,856,394 | -1,000 | 17.5609 | 295,295,000 | 2014-05-31 |
| 2853 | 2014-05-30 | 51,857,394 | -14,000 | 17.5612 | 295,295,000 | 2014-04-30 |
| 2854 | 2014-05-29 | 51,871,394 | -1,000 | 17.5660 | 295,295,000 | 2014-04-30 |
| 2855 | 2014-05-28 | 51,872,394 | -1,000 | 17.5663 | 295,295,000 | 2014-04-30 |
| 2856 | 2014-05-27 | 51,873,394 | -5,000 | 17.5666 | 295,295,000 | 2014-04-30 |
| 2857 | 2014-05-26 | 51,878,394 | -18,000 | 17.5683 | 295,295,000 | 2014-04-30 |
| 2858 | 2014-05-23 | 51,896,394 | 3,000 | 17.5744 | 295,295,000 | 2014-04-30 |
| 2859 | 2014-05-22 | 51,893,394 | -2,000 | 17.5734 | 295,295,000 | 2014-04-30 |
| 2860 | 2014-05-21 | 51,895,394 | -6,400 | 17.5741 | 295,295,000 | 2014-04-30 |
| 2861 | 2014-05-20 | 51,901,794 | 0 | 17.5763 | 295,295,000 | 2014-04-30 |
| 2862 | 2014-05-19 | 51,901,794 | 43,000 | 17.5763 | 295,295,000 | 2014-04-30 |
| 2863 | 2014-05-16 | 51,858,794 | 0 | 17.5617 | 295,295,000 | 2014-04-30 |
| 2864 | 2014-05-15 | 51,858,794 | -12,000 | 17.5617 | 295,295,000 | 2014-04-30 |
| 2865 | 2014-05-14 | 51,870,794 | -3,000 | 17.5658 | 295,295,000 | 2014-04-30 |
| 2866 | 2014-05-13 | 51,873,794 | -4,000 | 17.5668 | 295,295,000 | 2014-04-30 |
| 2867 | 2014-05-12 | 51,877,794 | -1,000 | 17.5681 | 295,295,000 | 2014-04-30 |
| 2868 | 2014-05-10 | 51,878,794 | 0 | 17.5685 | 295,295,000 | 2014-04-30 |
| 2869 | 2014-05-09 | 51,878,794 | 0 | 17.5685 | 295,295,000 | 2014-04-30 |
| 2870 | 2014-05-08 | 51,878,794 | -9,000 | 17.5685 | 295,295,000 | 2014-04-30 |
| 2871 | 2014-05-07 | 51,887,794 | 1,000 | 17.5715 | 295,295,000 | 2014-04-30 |
| 2872 | 2014-05-05 | 51,886,794 | 4,000 | 17.5712 | 295,295,000 | 2014-04-30 |
| 2873 | 2014-05-02 | 51,882,794 | -6,000 | 17.5698 | 295,295,000 | 2014-04-30 |
| 2874 | 2014-04-30 | 51,888,794 | 0 | 17.5718 | 295,295,000 | 2014-04-30 |
| 2875 | 2014-04-29 | 51,888,794 | 0 | 17.5718 | 295,295,000 | 2014-03-31 |
| 2876 | 2014-04-28 | 51,888,794 | -39,000 | 17.5718 | 295,295,000 | 2014-03-31 |
| 2877 | 2014-04-25 | 51,927,794 | 40,000 | 17.5851 | 295,295,000 | 2014-03-31 |
| 2878 | 2014-04-24 | 51,887,794 | -600 | 17.5715 | 295,295,000 | 2014-03-31 |
| 2879 | 2014-04-23 | 51,888,394 | 0 | 17.5717 | 295,295,000 | 2014-03-31 |
| 2880 | 2014-04-22 | 51,888,394 | -1,000 | 17.5717 | 295,295,000 | 2014-03-31 |
| 2881 | 2014-04-17 | 51,889,394 | -7,000 | 17.5721 | 295,295,000 | 2014-03-31 |
| 2882 | 2014-04-16 | 51,896,394 | -42,000 | 17.5744 | 295,295,000 | 2014-03-31 |
| 2883 | 2014-04-15 | 51,938,394 | 59,000 | 17.5886 | 295,295,000 | 2014-03-31 |
| 2884 | 2014-04-14 | 51,879,394 | 5,000 | 17.5687 | 295,295,000 | 2014-03-31 |
| 2885 | 2014-04-11 | 51,874,394 | -1,000 | 17.5670 | 295,295,000 | 2014-03-31 |
| 2886 | 2014-04-10 | 51,875,394 | 0 | 17.5673 | 295,295,000 | 2014-03-31 |
| 2887 | 2014-04-09 | 51,875,394 | 0 | 17.5673 | 295,295,000 | 2014-03-31 |
| 2888 | 2014-04-08 | 51,875,394 | 2,000 | 17.5673 | 295,295,000 | 2014-03-31 |
| 2889 | 2014-04-07 | 51,873,394 | 0 | 17.5666 | 295,295,000 | 2014-03-31 |
| 2890 | 2014-04-04 | 51,873,394 | 8,000 | 17.5666 | 295,295,000 | 2014-03-31 |
| 2891 | 2014-04-03 | 51,865,394 | 7,000 | 17.5639 | 295,295,000 | 2014-03-31 |
| 2892 | 2014-04-02 | 51,858,394 | 5,000 | 17.5616 | 295,295,000 | 2014-03-31 |
| 2893 | 2014-04-01 | 51,853,394 | -1,000 | 17.5599 | 295,295,000 | 2014-03-31 |
| 2894 | 2014-03-31 | 51,854,394 | 15,000 | 17.5602 | 295,295,000 | 2014-03-31 |
| 2895 | 2014-03-28 | 51,839,394 | 25,000 | 17.5551 | 295,295,000 | 2014-02-28 |
| 2896 | 2014-03-27 | 51,814,394 | 6,000 | 17.5467 | 295,295,000 | 2014-02-28 |
| 2897 | 2014-03-26 | 51,808,394 | 3,000 | 17.5446 | 295,295,000 | 2014-02-28 |
| 2898 | 2014-03-25 | 51,805,394 | 5,000 | 17.5436 | 295,295,000 | 2014-02-28 |
| 2899 | 2014-03-24 | 51,800,394 | 39,000 | 17.5419 | 295,295,000 | 2014-02-28 |
| 2900 | 2014-03-21 | 51,761,394 | 23,000 | 17.5287 | 295,295,000 | 2014-02-28 |
| 2901 | 2014-03-20 | 51,738,394 | -134,000 | 17.5209 | 295,295,000 | 2014-02-28 |
| 2902 | 2014-03-19 | 51,872,394 | 20,000 | 17.5663 | 295,295,000 | 2014-02-28 |
| 2903 | 2014-03-18 | 51,852,394 | 0 | 17.5595 | 295,295,000 | 2014-02-28 |
| 2904 | 2014-03-17 | 51,852,394 | 8,000 | 17.5595 | 295,295,000 | 2014-02-28 |
| 2905 | 2014-03-14 | 51,844,394 | 17,000 | 17.5568 | 295,295,000 | 2014-02-28 |
| 2906 | 2014-03-13 | 51,827,394 | 17,000 | 17.5511 | 295,295,000 | 2014-02-28 |
| 2907 | 2014-03-12 | 51,810,394 | 35,000 | 17.5453 | 295,295,000 | 2014-02-28 |
| 2908 | 2014-03-11 | 51,775,394 | 20,000 | 17.5334 | 295,295,000 | 2014-02-28 |
| 2909 | 2014-03-10 | 51,755,394 | 12,000 | 17.5267 | 295,295,000 | 2014-02-28 |
| 2910 | 2014-03-07 | 51,743,394 | 0 | 17.5226 | 295,295,000 | 2014-02-28 |
| 2911 | 2014-03-06 | 51,743,394 | 0 | 17.5226 | 295,295,000 | 2014-02-28 |
| 2912 | 2014-03-05 | 51,743,394 | 2,000 | 17.5226 | 295,295,000 | 2014-02-28 |
| 2913 | 2014-03-04 | 51,741,394 | 3,000 | 17.5219 | 295,295,000 | 2014-02-28 |
| 2914 | 2014-03-03 | 51,738,394 | 1,000 | 17.5209 | 295,295,000 | 2014-02-28 |
| 2915 | 2014-02-28 | 51,737,394 | 22,000 | 17.5206 | 295,295,000 | 2014-02-28 |
| 2916 | 2014-02-27 | 51,715,394 | 0 | 17.5131 | 295,295,000 | 2014-01-31 |
| 2917 | 2014-02-26 | 51,715,394 | 20,000 | 17.5131 | 295,295,000 | 2014-01-31 |
| 2918 | 2014-02-25 | 51,695,394 | 24,000 | 17.5064 | 295,295,000 | 2014-01-31 |
| 2919 | 2014-02-24 | 51,671,394 | 28,000 | 17.4982 | 295,295,000 | 2014-01-31 |
| 2920 | 2014-02-21 | 51,643,394 | 3,000 | 17.4887 | 295,295,000 | 2014-01-31 |
| 2921 | 2014-02-20 | 51,640,394 | 3,000 | 17.4877 | 295,295,000 | 2014-01-31 |
| 2922 | 2014-02-19 | 51,637,394 | 3,000 | 17.4867 | 295,295,000 | 2014-01-31 |
| 2923 | 2014-02-18 | 51,634,394 | -1,000 | 17.4857 | 295,295,000 | 2014-01-31 |
| 2924 | 2014-02-17 | 51,635,394 | 0 | 17.4860 | 295,295,000 | 2014-01-31 |
| 2925 | 2014-02-14 | 51,635,394 | -34,000 | 17.4860 | 295,295,000 | 2014-01-31 |
| 2926 | 2014-02-13 | 51,669,394 | 6,000 | 17.4976 | 295,295,000 | 2014-01-31 |
| 2927 | 2014-02-12 | 51,663,394 | 22,000 | 17.4955 | 295,295,000 | 2014-01-31 |
| 2928 | 2014-02-11 | 51,641,394 | 5,000 | 17.4881 | 295,295,000 | 2014-01-31 |
| 2929 | 2014-02-10 | 51,636,394 | 58,000 | 17.4864 | 295,295,000 | 2014-01-31 |
| 2930 | 2014-02-07 | 51,578,394 | 28,000 | 17.4667 | 295,295,000 | 2014-01-31 |
| 2931 | 2014-02-06 | 51,550,394 | 2,000 | 17.4573 | 295,295,000 | 2014-01-31 |
| 2932 | 2014-02-05 | 51,548,394 | 50,000 | 17.4566 | 295,295,000 | 2014-01-31 |
| 2933 | 2014-02-04 | 51,498,394 | 49,000 | 17.4396 | 295,295,000 | 2014-01-31 |
| 2934 | 2014-01-30 | 51,449,394 | 0 | 17.4230 | 295,295,000 | 2013-12-31 |
| 2935 | 2014-01-29 | 51,449,394 | -18,000 | 17.4230 | 295,295,000 | 2013-12-31 |
| 2936 | 2014-01-28 | 51,467,394 | 34,000 | 17.4291 | 295,295,000 | 2013-12-31 |
| 2937 | 2014-01-27 | 51,433,394 | -199,000 | 17.4176 | 295,295,000 | 2013-12-31 |
| 2938 | 2014-01-24 | 51,632,394 | -20,000 | 17.4850 | 295,295,000 | 2013-12-31 |
| 2939 | 2014-01-23 | 51,652,394 | -9,000 | 17.4918 | 295,295,000 | 2013-12-31 |
| 2940 | 2014-01-22 | 51,661,394 | -4,000 | 17.4948 | 295,295,000 | 2013-12-31 |
| 2941 | 2014-01-21 | 51,665,394 | 7,000 | 17.4962 | 295,295,000 | 2013-12-31 |
| 2942 | 2014-01-20 | 51,658,394 | 7,000 | 17.4938 | 295,295,000 | 2013-12-31 |
| 2943 | 2014-01-17 | 51,651,394 | 0 | 17.4915 | 295,295,000 | 2013-12-31 |
| 2944 | 2014-01-16 | 51,651,394 | 38,000 | 17.4915 | 295,295,000 | 2013-12-31 |
| 2945 | 2014-01-15 | 51,613,394 | 5,000 | 17.4786 | 295,295,000 | 2013-12-31 |
| 2946 | 2014-01-14 | 51,608,394 | 10,000 | 17.4769 | 295,295,000 | 2013-12-31 |
| 2947 | 2014-01-13 | 51,598,394 | 19,000 | 17.4735 | 295,295,000 | 2013-12-31 |
| 2948 | 2014-01-10 | 51,579,394 | -14,000 | 17.4671 | 295,295,000 | 2013-12-31 |
| 2949 | 2014-01-09 | 51,593,394 | 12,000 | 17.4718 | 295,295,000 | 2013-12-31 |
| 2950 | 2014-01-08 | 51,581,394 | 11,000 | 17.4678 | 295,295,000 | 2013-12-31 |
| 2951 | 2014-01-07 | 51,570,394 | 3,000 | 17.4640 | 295,295,000 | 2013-12-31 |
| 2952 | 2014-01-06 | 51,567,394 | 13,000 | 17.4630 | 295,295,000 | 2013-12-31 |
| 2953 | 2014-01-03 | 51,554,394 | 2,000 | 17.4586 | 295,295,000 | 2013-12-31 |
| 2954 | 2014-01-02 | 51,552,394 | 2,000 | 17.4579 | 295,295,000 | 2013-12-31 |
| 2955 | 2013-12-31 | 51,550,394 | 0 | 17.4573 | 295,295,000 | 2013-12-31 |
| 2956 | 2013-12-30 | 51,550,394 | 0 | 17.4573 | 295,295,000 | 2013-11-30 |
| 2957 | 2013-12-27 | 51,550,394 | 52,000 | 17.4573 | 295,295,000 | 2013-11-30 |
| 2958 | 2013-12-24 | 51,498,394 | 0 | 17.4396 | 295,295,000 | 2013-11-30 |
| 2959 | 2013-12-23 | 51,498,394 | 2,000 | 17.4396 | 295,295,000 | 2013-11-30 |
| 2960 | 2013-12-20 | 51,496,394 | 0 | 17.4390 | 295,295,000 | 2013-11-30 |
| 2961 | 2013-12-19 | 51,496,394 | -7,000 | 17.4390 | 295,295,000 | 2013-11-30 |
| 2962 | 2013-12-18 | 51,503,394 | 0 | 17.4413 | 295,295,000 | 2013-11-30 |
| 2963 | 2013-12-17 | 51,503,394 | -3,000 | 17.4413 | 295,295,000 | 2013-11-30 |
| 2964 | 2013-12-16 | 51,506,394 | -3,000 | 17.4424 | 295,295,000 | 2013-11-30 |
| 2965 | 2013-12-13 | 51,509,394 | 12,000 | 17.4434 | 295,295,000 | 2013-11-30 |
| 2966 | 2013-12-12 | 51,497,394 | 4,000 | 17.4393 | 295,295,000 | 2013-11-30 |
| 2967 | 2013-12-11 | 51,493,394 | 31,400 | 17.4379 | 295,295,000 | 2013-11-30 |
| 2968 | 2013-12-10 | 51,461,994 | 1,000 | 17.4273 | 295,295,000 | 2013-11-30 |
| 2969 | 2013-12-09 | 51,460,994 | 1,000 | 17.4270 | 295,295,000 | 2013-11-30 |
| 2970 | 2013-12-06 | 51,459,994 | 11,000 | 17.4266 | 295,295,000 | 2013-11-30 |
| 2971 | 2013-12-05 | 51,448,994 | 4,000 | 17.4229 | 295,295,000 | 2013-11-30 |
| 2972 | 2013-12-04 | 51,444,994 | 0 | 17.4216 | 295,295,000 | 2013-11-30 |
| 2973 | 2013-12-03 | 51,444,994 | 5,000 | 17.4216 | 295,295,000 | 2013-11-30 |
| 2974 | 2013-12-02 | 51,439,994 | 1,000 | 17.4199 | 295,295,000 | 2013-11-30 |
| 2975 | 2013-11-29 | 51,438,994 | 0 | 17.4195 | 295,295,000 | 2013-10-31 |
| 2976 | 2013-11-28 | 51,438,994 | 15,000 | 17.4195 | 295,295,000 | 2013-10-31 |
| 2977 | 2013-11-27 | 51,423,994 | 7,000 | 17.4144 | 295,295,000 | 2013-10-31 |
| 2978 | 2013-11-26 | 51,416,994 | 3,000 | 17.4121 | 295,295,000 | 2013-10-31 |
| 2979 | 2013-11-25 | 51,413,994 | -7,000 | 17.4111 | 295,295,000 | 2013-10-31 |
| 2980 | 2013-11-22 | 51,420,994 | 9,000 | 17.4134 | 295,295,000 | 2013-10-31 |
| 2981 | 2013-11-21 | 51,411,994 | -2,000 | 17.4104 | 295,295,000 | 2013-10-31 |
| 2982 | 2013-11-20 | 51,413,994 | 6,000 | 17.4111 | 295,295,000 | 2013-10-31 |
| 2983 | 2013-11-19 | 51,407,994 | 5,000 | 17.4090 | 295,295,000 | 2013-10-31 |
| 2984 | 2013-11-18 | 51,402,994 | -3,000 | 17.4073 | 295,295,000 | 2013-10-31 |
| 2985 | 2013-11-15 | 51,405,994 | 5,000 | 17.4084 | 295,295,000 | 2013-10-31 |
| 2986 | 2013-11-14 | 51,400,994 | 0 | 17.4067 | 295,295,000 | 2013-10-31 |
| 2987 | 2013-11-13 | 51,400,994 | -1,000 | 17.4067 | 295,295,000 | 2013-10-31 |
| 2988 | 2013-11-12 | 51,401,994 | -11,000 | 17.4070 | 295,295,000 | 2013-10-31 |
| 2989 | 2013-11-11 | 51,412,994 | -13,000 | 17.4107 | 295,295,000 | 2013-10-31 |
| 2990 | 2013-11-08 | 51,425,994 | 39,000 | 17.4151 | 295,295,000 | 2013-10-31 |
| 2991 | 2013-11-07 | 51,386,994 | -49,000 | 17.4019 | 295,295,000 | 2013-10-31 |
| 2992 | 2013-11-06 | 51,435,994 | 24,000 | 17.4185 | 295,295,000 | 2013-10-31 |
| 2993 | 2013-11-05 | 51,411,994 | 0 | 17.4104 | 295,295,000 | 2013-10-31 |
| 2994 | 2013-11-04 | 51,411,994 | 55,000 | 17.4104 | 295,295,000 | 2013-10-31 |
| 2995 | 2013-11-01 | 51,356,994 | 7,000 | 17.3918 | 295,295,000 | 2013-10-31 |
| 2996 | 2013-10-31 | 51,349,994 | 4,000 | 17.3894 | 295,295,000 | 2013-10-31 |
| 2997 | 2013-10-30 | 51,345,994 | -3,000 | 17.3880 | 295,295,000 | 2013-09-30 |
| 2998 | 2013-10-29 | 51,348,994 | 0 | 17.3890 | 295,295,000 | 2013-09-30 |
| 2999 | 2013-10-28 | 51,348,994 | 6,000 | 17.3890 | 295,295,000 | 2013-09-30 |
| 3000 | 2013-10-25 | 51,342,994 | 10,000 | 17.3870 | 295,295,000 | 2013-09-30 |
| 3001 | 2013-10-24 | 51,332,994 | -27,000 | 17.3836 | 295,295,000 | 2013-09-30 |
| 3002 | 2013-10-23 | 51,359,994 | 8,000 | 17.3928 | 295,295,000 | 2013-09-30 |
| 3003 | 2013-10-22 | 51,351,994 | 3,000 | 17.3901 | 295,295,000 | 2013-09-30 |
| 3004 | 2013-10-21 | 51,348,994 | 0 | 17.3890 | 295,295,000 | 2013-09-30 |
| 3005 | 2013-10-18 | 51,348,994 | -2,000 | 17.3890 | 295,295,000 | 2013-09-30 |
| 3006 | 2013-10-17 | 51,350,994 | -8,000 | 17.3897 | 295,295,000 | 2013-09-30 |
| 3007 | 2013-10-16 | 51,358,994 | 13,000 | 17.3924 | 295,295,000 | 2013-09-30 |
| 3008 | 2013-10-15 | 51,345,994 | -3,000 | 17.3880 | 295,295,000 | 2013-09-30 |
| 3009 | 2013-10-11 | 51,348,994 | 34,450 | 17.3890 | 295,295,000 | 2013-09-30 |
| 3010 | 2013-10-10 | 51,314,544 | 1,000 | 17.3774 | 295,295,000 | 2013-09-30 |
| 3011 | 2013-10-09 | 51,313,544 | 5,000 | 17.3770 | 295,295,000 | 2013-09-30 |
| 3012 | 2013-10-08 | 51,308,544 | 18,000 | 17.3754 | 295,295,000 | 2013-09-30 |
| 3013 | 2013-10-07 | 51,290,544 | 10,000 | 17.3693 | 295,295,000 | 2013-09-30 |
| 3014 | 2013-10-04 | 51,280,544 | -31,000 | 17.3659 | 295,295,000 | 2013-09-30 |
| 3015 | 2013-10-03 | 51,311,544 | -40,970 | 17.3764 | 295,295,000 | 2013-09-30 |
| 3016 | 2013-10-02 | 51,352,514 | 0 | 17.3902 | 295,295,000 | 2013-09-30 |
| 3017 | 2013-09-30 | 51,352,514 | 7,000 | 17.3902 | 295,295,000 | 2013-09-30 |
| 3018 | 2013-09-27 | 51,345,514 | -2,000 | 17.3879 | 295,295,000 | 2013-08-31 |
| 3019 | 2013-09-26 | 51,347,514 | -2,000 | 17.3885 | 295,295,000 | 2013-08-31 |
| 3020 | 2013-09-25 | 51,349,514 | 21,000 | 17.3892 | 295,295,000 | 2013-08-31 |
| 3021 | 2013-09-24 | 51,328,514 | 0 | 17.3821 | 295,295,000 | 2013-08-31 |
| 3022 | 2013-09-23 | 51,328,514 | -4,000 | 17.3821 | 295,295,000 | 2013-08-31 |
| 3023 | 2013-09-19 | 51,332,514 | -9,000 | 17.3835 | 295,295,000 | 2013-08-31 |
| 3024 | 2013-09-18 | 51,341,514 | 5,000 | 17.3865 | 295,295,000 | 2013-08-31 |
| 3025 | 2013-09-17 | 51,336,514 | 1,970 | 17.3848 | 295,295,000 | 2013-08-31 |
| 3026 | 2013-09-16 | 51,334,544 | 5,000 | 17.3842 | 295,295,000 | 2013-08-31 |
| 3027 | 2013-09-13 | 51,329,544 | -3,000 | 17.3825 | 295,295,000 | 2013-08-31 |
| 3028 | 2013-09-12 | 51,332,544 | -5,000 | 17.3835 | 295,295,000 | 2013-08-31 |
| 3029 | 2013-09-11 | 51,337,544 | 44,000 | 17.3852 | 295,295,000 | 2013-08-31 |
| 3030 | 2013-09-10 | 51,293,544 | 51,000 | 17.3703 | 295,295,000 | 2013-08-31 |
| 3031 | 2013-09-09 | 51,242,544 | 0 | 17.3530 | 295,295,000 | 2013-08-31 |
| 3032 | 2013-09-06 | 51,242,544 | 15,000 | 17.3530 | 295,295,000 | 2013-08-31 |
| 3033 | 2013-09-05 | 51,227,544 | 6,000 | 17.3479 | 295,295,000 | 2013-08-31 |
| 3034 | 2013-09-04 | 51,221,544 | -102,000 | 17.3459 | 295,295,000 | 2013-08-31 |
| 3035 | 2013-09-03 | 51,323,544 | 1,000 | 17.3804 | 295,295,000 | 2013-08-31 |
| 3036 | 2013-09-02 | 51,322,544 | 14,000 | 17.3801 | 295,295,000 | 2013-08-31 |
| 3037 | 2013-08-30 | 51,308,544 | -146,000 | 17.3754 | 295,295,000 | 2013-07-31 |
| 3038 | 2013-08-29 | 51,454,544 | -5,400 | 17.4248 | 295,295,000 | 2013-07-31 |
| 3039 | 2013-08-28 | 51,459,944 | 1,000 | 17.4266 | 295,295,000 | 2013-07-31 |
| 3040 | 2013-08-27 | 51,458,944 | 0 | 17.4263 | 295,295,000 | 2013-07-31 |
| 3041 | 2013-08-26 | 51,458,944 | -5,000 | 17.4263 | 295,295,000 | 2013-07-31 |
| 3042 | 2013-08-23 | 51,463,944 | 0 | 17.4280 | 295,295,000 | 2013-07-31 |
| 3043 | 2013-08-22 | 51,463,944 | -43,000 | 17.4280 | 295,295,000 | 2013-07-31 |
| 3044 | 2013-08-21 | 51,506,944 | -1,000 | 17.4425 | 295,295,000 | 2013-07-31 |
| 3045 | 2013-08-20 | 51,507,944 | -14,200 | 17.4429 | 295,295,000 | 2013-07-31 |
| 3046 | 2013-08-19 | 51,522,144 | 0 | 17.4477 | 295,295,000 | 2013-07-31 |
| 3047 | 2013-08-16 | 51,522,144 | 63,000 | 17.4477 | 295,295,000 | 2013-07-31 |
| 3048 | 2013-08-15 | 51,459,144 | -22,000 | 17.4264 | 295,295,000 | 2013-07-31 |
| 3049 | 2013-08-14 | 51,481,144 | 0 | 17.4338 | 295,295,000 | 2013-07-31 |
| 3050 | 2013-08-13 | 51,481,144 | -3,000 | 17.4338 | 295,295,000 | 2013-07-31 |
| 3051 | 2013-08-12 | 51,484,144 | -1,000 | 17.4348 | 295,295,000 | 2013-07-31 |
| 3052 | 2013-08-09 | 51,485,144 | -2,000 | 17.4352 | 295,295,000 | 2013-07-31 |
| 3053 | 2013-08-08 | 51,487,144 | 0 | 17.4358 | 295,295,000 | 2013-07-31 |
| 3054 | 2013-08-07 | 51,487,144 | 11,000 | 17.4358 | 295,295,000 | 2013-07-31 |
| 3055 | 2013-08-06 | 51,476,144 | 24,000 | 17.4321 | 295,295,000 | 2013-07-31 |
| 3056 | 2013-08-05 | 51,452,144 | 32,000 | 17.4240 | 295,295,000 | 2013-07-31 |
| 3057 | 2013-08-02 | 51,420,144 | 4,000 | 17.4131 | 295,295,000 | 2013-07-31 |
| 3058 | 2013-08-01 | 51,416,144 | 13,000 | 17.4118 | 295,295,000 | 2013-07-31 |
| 3059 | 2013-07-31 | 51,403,144 | 16,000 | 17.4074 | 295,295,000 | 2013-07-31 |
| 3060 | 2013-07-30 | 51,387,144 | 32,000 | 17.4020 | 295,295,000 | 2013-06-30 |
| 3061 | 2013-07-29 | 51,355,144 | 1,000 | 17.3911 | 295,295,000 | 2013-06-30 |
| 3062 | 2013-07-26 | 51,354,144 | 0 | 17.3908 | 295,295,000 | 2013-06-30 |
| 3063 | 2013-07-25 | 51,354,144 | 0 | 17.3908 | 295,295,000 | 2013-06-30 |
| 3064 | 2013-07-24 | 51,354,144 | 0 | 17.3908 | 295,295,000 | 2013-06-30 |
| 3065 | 2013-07-23 | 51,354,144 | 8,000 | 17.3908 | 295,295,000 | 2013-06-30 |
| 3066 | 2013-07-22 | 51,346,144 | 3,000 | 17.3881 | 295,295,000 | 2013-06-30 |
| 3067 | 2013-07-19 | 51,343,144 | -8,000 | 17.3871 | 295,295,000 | 2013-06-30 |
| 3068 | 2013-07-18 | 51,351,144 | -2,000 | 17.3898 | 295,295,000 | 2013-06-30 |
| 3069 | 2013-07-17 | 51,353,144 | 0 | 17.3905 | 295,295,000 | 2013-06-30 |
| 3070 | 2013-07-16 | 51,353,144 | 1,000 | 17.3905 | 295,295,000 | 2013-06-30 |
| 3071 | 2013-07-15 | 51,352,144 | 9,000 | 17.3901 | 295,295,000 | 2013-06-30 |
| 3072 | 2013-07-12 | 51,343,144 | 49,200 | 17.3871 | 295,295,000 | 2013-06-30 |
| 3073 | 2013-07-11 | 51,293,944 | 39,000 | 17.3704 | 295,295,000 | 2013-06-30 |
| 3074 | 2013-07-10 | 51,254,944 | 2,000 | 17.3572 | 295,295,000 | 2013-06-30 |
| 3075 | 2013-07-09 | 51,252,944 | 12,000 | 17.3565 | 295,295,000 | 2013-06-30 |
| 3076 | 2013-07-08 | 51,240,944 | 32,000 | 17.3525 | 295,295,000 | 2013-06-30 |
| 3077 | 2013-07-05 | 51,208,944 | 19,000 | 17.3416 | 295,295,000 | 2013-06-30 |
| 3078 | 2013-07-04 | 51,189,944 | 23,000 | 17.3352 | 295,295,000 | 2013-06-30 |
| 3079 | 2013-07-03 | 51,166,944 | 34,000 | 17.3274 | 295,295,000 | 2013-06-30 |
| 3080 | 2013-07-02 | 51,132,944 | 100,000 | 17.3159 | 295,295,000 | 2013-06-30 |
| 3081 | 2013-06-28 | 51,032,944 | 17,000 | 17.2820 | 295,295,000 | 2013-05-31 |
| 3082 | 2013-06-27 | 51,015,944 | 2,000 | 17.2763 | 295,295,000 | 2013-05-31 |
| 3083 | 2013-06-26 | 51,013,944 | 3,000 | 17.2756 | 295,295,000 | 2013-05-31 |
| 3084 | 2013-06-25 | 51,010,944 | 3,000 | 17.2746 | 295,295,000 | 2013-05-31 |
| 3085 | 2013-06-24 | 51,007,944 | 20,000 | 17.2736 | 295,295,000 | 2013-05-31 |
| 3086 | 2013-06-21 | 50,987,944 | 2,000 | 17.2668 | 295,295,000 | 2013-05-31 |
| 3087 | 2013-06-20 | 50,985,944 | 17,000 | 17.2661 | 295,295,000 | 2013-05-31 |
| 3088 | 2013-06-19 | 50,968,944 | 7,000 | 17.2603 | 295,295,000 | 2013-05-31 |
| 3089 | 2013-06-18 | 50,961,944 | 40,000 | 17.2580 | 295,295,000 | 2013-05-31 |
| 3090 | 2013-06-17 | 50,921,944 | 32,000 | 17.2444 | 295,295,000 | 2013-05-31 |
| 3091 | 2013-06-14 | 50,889,944 | 3,000 | 17.2336 | 295,295,000 | 2013-05-31 |
| 3092 | 2013-06-13 | 50,886,944 | 47,000 | 17.2326 | 295,295,000 | 2013-05-31 |
| 3093 | 2013-06-11 | 50,839,944 | -4,000 | 17.2167 | 295,295,000 | 2013-05-31 |
| 3094 | 2013-06-10 | 50,843,944 | 1,000 | 17.2180 | 295,295,000 | 2013-05-31 |
| 3095 | 2013-06-07 | 50,842,944 | -2,000 | 17.2177 | 295,295,000 | 2013-05-31 |
| 3096 | 2013-06-06 | 50,844,944 | -2,000 | 17.2184 | 295,295,000 | 2013-05-31 |
| 3097 | 2013-06-05 | 50,846,944 | 0 | 17.2190 | 295,295,000 | 2013-05-31 |
| 3098 | 2013-06-04 | 50,846,944 | 7,466 | 17.2190 | 295,295,000 | 2013-05-31 |
| 3099 | 2013-06-03 | 50,839,478 | 7,000 | 17.2165 | 295,295,000 | 2013-05-31 |
| 3100 | 2013-05-31 | 50,832,478 | -1,000 | 17.2141 | 295,295,000 | 2013-05-31 |
| 3101 | 2013-05-30 | 50,833,478 | 0 | 17.2145 | 295,295,000 | 2013-04-30 |
| 3102 | 2013-05-29 | 50,833,478 | -3,000 | 17.2145 | 295,295,000 | 2013-04-30 |
| 3103 | 2013-05-28 | 50,836,478 | 17,400 | 17.2155 | 295,295,000 | 2013-04-30 |
| 3104 | 2013-05-27 | 50,819,078 | 5,534 | 17.2096 | 295,295,000 | 2013-04-30 |
| 3105 | 2013-05-24 | 50,813,544 | 2,000 | 17.2077 | 295,295,000 | 2013-04-30 |
| 3106 | 2013-05-23 | 50,811,544 | 0 | 17.2070 | 295,295,000 | 2013-04-30 |
| 3107 | 2013-05-22 | 50,811,544 | 29,466 | 17.2070 | 295,295,000 | 2013-04-30 |
| 3108 | 2013-05-21 | 50,782,078 | 7,000 | 17.1971 | 295,295,000 | 2013-04-30 |
| 3109 | 2013-05-20 | 50,775,078 | -6,000 | 17.1947 | 295,295,000 | 2013-04-30 |
| 3110 | 2013-05-16 | 50,781,078 | -44,000 | 17.1967 | 295,295,000 | 2013-04-30 |
| 3111 | 2013-05-15 | 50,825,078 | -7,000 | 17.2116 | 295,295,000 | 2013-04-30 |
| 3112 | 2013-05-14 | 50,832,078 | 36,000 | 17.2140 | 295,295,000 | 2013-04-30 |
| 3113 | 2013-05-13 | 50,796,078 | 1,468 | 17.2018 | 295,295,000 | 2013-04-30 |
| 3114 | 2013-05-10 | 50,794,610 | 1,000 | 17.2013 | 295,295,000 | 2013-04-30 |
| 3115 | 2013-05-09 | 50,793,610 | 0 | 17.2010 | 295,295,000 | 2013-04-30 |
| 3116 | 2013-05-08 | 50,793,610 | 1,000 | 17.2010 | 295,295,000 | 2013-04-30 |
| 3117 | 2013-05-07 | 50,792,610 | 20,000 | 17.2006 | 295,295,000 | 2013-04-30 |
| 3118 | 2013-05-06 | 50,772,610 | 21,000 | 17.1939 | 295,295,000 | 2013-04-30 |
| 3119 | 2013-05-03 | 50,751,610 | -3,000 | 17.1867 | 295,295,000 | 2013-04-30 |
| 3120 | 2013-05-02 | 50,754,610 | -208,000 | 17.1878 | 295,295,000 | 2013-04-30 |
| 3121 | 2013-04-30 | 50,962,610 | -6,000 | 17.2582 | 295,295,000 | 2013-04-30 |
| 3122 | 2013-04-29 | 50,968,610 | -24,000 | 17.2602 | 295,295,000 | 2013-03-31 |
| 3123 | 2013-04-26 | 50,992,610 | 566,180 | 17.2684 | 295,295,000 | 2013-03-31 |
| 3124 | 2013-04-25 | 50,426,430 | -2,000 | 17.0766 | 295,295,000 | 2013-03-31 |
| 3125 | 2013-04-24 | 50,428,430 | -1,000 | 17.0773 | 295,295,000 | 2013-03-31 |
| 3126 | 2013-04-23 | 50,429,430 | -96,000 | 17.0776 | 295,295,000 | 2013-03-31 |
| 3127 | 2013-04-22 | 50,525,430 | -25,000 | 17.1102 | 295,295,000 | 2013-03-31 |
| 3128 | 2013-04-19 | 50,550,430 | -9,000 | 17.1186 | 295,295,000 | 2013-03-31 |
| 3129 | 2013-04-18 | 50,559,430 | -20,000 | 17.1217 | 295,295,000 | 2013-03-31 |
| 3130 | 2013-04-17 | 50,579,430 | -10,000 | 17.1284 | 295,295,000 | 2013-03-31 |
| 3131 | 2013-04-16 | 50,589,430 | -29,000 | 17.1318 | 295,295,000 | 2013-03-31 |
| 3132 | 2013-04-15 | 50,618,430 | -19,000 | 17.1416 | 295,295,000 | 2013-03-31 |
| 3133 | 2013-04-12 | 50,637,430 | -23,000 | 17.1481 | 295,295,000 | 2013-03-31 |
| 3134 | 2013-04-11 | 50,660,430 | -8,500 | 17.1559 | 295,295,000 | 2013-03-31 |
| 3135 | 2013-04-10 | 50,668,930 | -6,000 | 17.1587 | 295,295,000 | 2013-03-31 |
| 3136 | 2013-04-09 | 50,674,930 | -18,000 | 17.1608 | 295,295,000 | 2013-03-31 |
| 3137 | 2013-04-08 | 50,692,930 | -6,000 | 17.1669 | 295,295,000 | 2013-03-31 |
| 3138 | 2013-04-05 | 50,698,930 | 8,000 | 17.1689 | 295,295,000 | 2013-03-31 |
| 3139 | 2013-04-03 | 50,690,930 | -14,000 | 17.1662 | 295,295,000 | 2013-03-31 |
| 3140 | 2013-04-02 | 50,704,930 | -3,000 | 17.1709 | 295,295,000 | 2013-03-31 |
| 3141 | 2013-03-28 | 50,707,930 | -9,000 | 17.1720 | 295,295,000 | 2013-02-28 |
| 3142 | 2013-03-27 | 50,716,930 | -1,000 | 17.1750 | 295,295,000 | 2013-02-28 |
| 3143 | 2013-03-26 | 50,717,930 | -5,000 | 17.1753 | 295,295,000 | 2013-02-28 |
| 3144 | 2013-03-25 | 50,722,930 | 0 | 17.1770 | 295,295,000 | 2013-02-28 |
| 3145 | 2013-03-22 | 50,722,930 | -400 | 17.1770 | 295,295,000 | 2013-02-28 |
| 3146 | 2013-03-21 | 50,723,330 | -17,000 | 17.1772 | 295,295,000 | 2013-02-28 |
| 3147 | 2013-03-20 | 50,740,330 | -5,000 | 17.1829 | 295,295,000 | 2013-02-28 |
| 3148 | 2013-03-19 | 50,745,330 | -1,000 | 17.1846 | 295,295,000 | 2013-02-28 |
| 3149 | 2013-03-18 | 50,746,330 | 1,000 | 17.1850 | 295,295,000 | 2013-02-28 |
| 3150 | 2013-03-15 | 50,745,330 | -140,000 | 17.1846 | 295,295,000 | 2013-02-28 |
| 3151 | 2013-03-14 | 50,885,330 | 0 | 17.2320 | 295,295,000 | 2013-02-28 |
| 3152 | 2013-03-13 | 50,885,330 | 2,000 | 17.2320 | 295,295,000 | 2013-02-28 |
| 3153 | 2013-03-12 | 50,883,330 | 0 | 17.2314 | 295,295,000 | 2013-02-28 |
| 3154 | 2013-03-11 | 50,883,330 | 2,000 | 17.2314 | 295,295,000 | 2013-02-28 |
| 3155 | 2013-03-08 | 50,881,330 | 0 | 17.2307 | 295,295,000 | 2013-02-28 |
| 3156 | 2013-03-07 | 50,881,330 | 0 | 17.2307 | 295,295,000 | 2013-02-28 |
| 3157 | 2013-03-06 | 50,881,330 | -20,000 | 17.2307 | 295,295,000 | 2013-02-28 |
| 3158 | 2013-03-05 | 50,901,330 | -1,000 | 17.2375 | 295,295,000 | 2013-02-28 |
| 3159 | 2013-03-04 | 50,902,330 | -11,000 | 17.2378 | 295,295,000 | 2013-02-28 |
| 3160 | 2013-03-01 | 50,913,330 | 10,000 | 17.2415 | 295,295,000 | 2013-02-28 |
| 3161 | 2013-02-28 | 50,903,330 | -2,000 | 17.2381 | 295,295,000 | 2013-02-28 |
| 3162 | 2013-02-27 | 50,905,330 | 13,000 | 17.2388 | 295,295,000 | 2013-01-31 |
| 3163 | 2013-02-26 | 50,892,330 | -2,000 | 17.2344 | 295,295,000 | 2013-01-31 |
| 3164 | 2013-02-25 | 50,894,330 | 1,000 | 17.2351 | 295,295,000 | 2013-01-31 |
| 3165 | 2013-02-22 | 50,893,330 | -4,000 | 17.2347 | 295,295,000 | 2013-01-31 |
| 3166 | 2013-02-21 | 50,897,330 | 2,000 | 17.2361 | 295,295,000 | 2013-01-31 |
| 3167 | 2013-02-20 | 50,895,330 | -3,000 | 17.2354 | 295,295,000 | 2013-01-31 |
| 3168 | 2013-02-19 | 50,898,330 | 95,000 | 17.2364 | 295,295,000 | 2013-01-31 |
| 3169 | 2013-02-18 | 50,803,330 | 8,000 | 17.2043 | 295,295,000 | 2013-01-31 |
| 3170 | 2013-02-15 | 50,795,330 | 14,000 | 17.2016 | 295,295,000 | 2013-01-31 |
| 3171 | 2013-02-14 | 50,781,330 | 0 | 17.1968 | 295,295,000 | 2013-01-31 |
| 3172 | 2013-02-08 | 50,781,330 | -19,000 | 17.1968 | 295,295,000 | 2013-01-31 |
| 3173 | 2013-02-07 | 50,800,330 | -1,000 | 17.2032 | 295,295,000 | 2013-01-31 |
| 3174 | 2013-02-06 | 50,801,330 | 10,000 | 17.2036 | 295,295,000 | 2013-01-31 |
| 3175 | 2013-02-05 | 50,791,330 | 1,000 | 17.2002 | 295,295,000 | 2013-01-31 |
| 3176 | 2013-02-04 | 50,790,330 | 1,000 | 17.1999 | 295,295,000 | 2013-01-31 |
| 3177 | 2013-02-01 | 50,789,330 | 15,000 | 17.1995 | 295,295,000 | 2013-01-31 |
| 3178 | 2013-01-31 | 50,774,330 | 30,000 | 17.1944 | 295,295,000 | 2013-01-31 |
| 3179 | 2013-01-30 | 50,744,330 | -8,000 | 17.1843 | 295,295,000 | 2012-12-31 |
| 3180 | 2013-01-29 | 50,752,330 | 14,000 | 17.1870 | 295,295,000 | 2012-12-31 |
| 3181 | 2013-01-28 | 50,738,330 | 0 | 17.1823 | 295,295,000 | 2012-12-31 |
| 3182 | 2013-01-25 | 50,738,330 | -6,000 | 17.1823 | 295,295,000 | 2012-12-31 |
| 3183 | 2013-01-24 | 50,744,330 | 4,000 | 17.1843 | 295,295,000 | 2012-12-31 |
| 3184 | 2013-01-23 | 50,740,330 | 2,000 | 17.1829 | 295,295,000 | 2012-12-31 |
| 3185 | 2013-01-22 | 50,738,330 | 13,000 | 17.1823 | 295,295,000 | 2012-12-31 |
| 3186 | 2013-01-21 | 50,725,330 | 3,000 | 17.1778 | 295,295,000 | 2012-12-31 |
| 3187 | 2013-01-18 | 50,722,330 | 0 | 17.1768 | 295,295,000 | 2012-12-31 |
| 3188 | 2013-01-17 | 50,722,330 | 2,000 | 17.1768 | 295,295,000 | 2012-12-31 |
| 3189 | 2013-01-16 | 50,720,330 | 4,000 | 17.1762 | 295,295,000 | 2012-12-31 |
| 3190 | 2013-01-15 | 50,716,330 | 70,000 | 17.1748 | 295,295,000 | 2012-12-31 |
| 3191 | 2013-01-14 | 50,646,330 | 135,000 | 17.1511 | 295,295,000 | 2012-12-31 |
| 3192 | 2013-01-11 | 50,511,330 | 27,820 | 17.1054 | 295,295,000 | 2012-12-31 |
| 3193 | 2013-01-10 | 50,483,510 | -2,000 | 17.0960 | 295,295,000 | 2012-12-31 |
| 3194 | 2013-01-09 | 50,485,510 | 54,000 | 17.0966 | 295,295,000 | 2012-12-31 |
| 3195 | 2013-01-08 | 50,431,510 | -7,000 | 17.0783 | 295,295,000 | 2012-12-31 |
| 3196 | 2013-01-07 | 50,438,510 | 7,000 | 17.0807 | 295,295,000 | 2012-12-31 |
| 3197 | 2013-01-04 | 50,431,510 | -8,000 | 17.0783 | 295,295,000 | 2012-12-31 |
| 3198 | 2013-01-03 | 50,439,510 | 10,000 | 17.0811 | 295,295,000 | 2012-12-31 |
| 3199 | 2013-01-02 | 50,429,510 | 25,000 | 17.0777 | 295,295,000 | 2012-12-31 |
| 3200 | 2012-12-31 | 50,404,510 | 0 | 17.0692 | 295,295,000 | 2012-12-31 |
| 3201 | 2012-12-28 | 50,404,510 | 33,000 | 17.0692 | 295,295,000 | 2012-11-30 |
| 3202 | 2012-12-27 | 50,371,510 | 23,000 | 17.0580 | 295,295,000 | 2012-11-30 |
| 3203 | 2012-12-24 | 50,348,510 | 0 | 17.0502 | 295,295,000 | 2012-11-30 |
| 3204 | 2012-12-21 | 50,348,510 | 4,000 | 17.0502 | 295,295,000 | 2012-11-30 |
| 3205 | 2012-12-20 | 50,344,510 | 4,000 | 17.0489 | 295,295,000 | 2012-11-30 |
| 3206 | 2012-12-19 | 50,340,510 | -32,000 | 17.0475 | 295,295,000 | 2012-11-30 |
| 3207 | 2012-12-18 | 50,372,510 | -5,000 | 17.0584 | 295,295,000 | 2012-11-30 |
| 3208 | 2012-12-17 | 50,377,510 | -2,000 | 17.0601 | 295,295,000 | 2012-11-30 |
| 3209 | 2012-12-14 | 50,379,510 | 56,000 | 17.0607 | 295,295,000 | 2012-11-30 |
| 3210 | 2012-12-13 | 50,323,510 | 19,000 | 17.0418 | 295,295,000 | 2012-11-30 |
| 3211 | 2012-12-12 | 50,304,510 | -23,000 | 17.0353 | 295,295,000 | 2012-11-30 |
| 3212 | 2012-12-11 | 50,327,510 | 22,000 | 17.0431 | 295,295,000 | 2012-11-30 |
| 3213 | 2012-12-10 | 50,305,510 | 12,000 | 17.0357 | 295,295,000 | 2012-11-30 |
| 3214 | 2012-12-07 | 50,293,510 | 5,000 | 17.0316 | 295,295,000 | 2012-11-30 |
| 3215 | 2012-12-06 | 50,288,510 | 17,000 | 17.0299 | 295,295,000 | 2012-11-30 |
| 3216 | 2012-12-05 | 50,271,510 | 11,000 | 17.0242 | 295,295,000 | 2012-11-30 |
| 3217 | 2012-12-04 | 50,260,510 | 12,000 | 17.0204 | 295,295,000 | 2012-11-30 |
| 3218 | 2012-12-03 | 50,248,510 | -271,570 | 17.0164 | 295,295,000 | 2012-11-30 |
| 3219 | 2012-11-30 | 50,520,080 | 10,000 | 17.1083 | 295,295,000 | 2012-11-30 |
| 3220 | 2012-11-29 | 50,510,080 | 2,000 | 17.1050 | 295,295,000 | 2012-10-31 |
| 3221 | 2012-11-28 | 50,508,080 | 1,000 | 17.1043 | 295,295,000 | 2012-10-31 |
| 3222 | 2012-11-27 | 50,507,080 | 19,000 | 17.1039 | 295,295,000 | 2012-10-31 |
| 3223 | 2012-11-26 | 50,488,080 | -5,000 | 17.0975 | 295,295,000 | 2012-10-31 |
| 3224 | 2012-11-23 | 50,493,080 | -3,000 | 17.0992 | 295,295,000 | 2012-10-31 |
| 3225 | 2012-11-22 | 50,496,080 | -3,000 | 17.1002 | 295,295,000 | 2012-10-31 |
| 3226 | 2012-11-21 | 50,499,080 | 0 | 17.1012 | 295,295,000 | 2012-10-31 |
| 3227 | 2012-11-20 | 50,499,080 | -16,000 | 17.1012 | 295,295,000 | 2012-10-31 |
| 3228 | 2012-11-19 | 50,515,080 | 1,000 | 17.1066 | 295,295,000 | 2012-10-31 |
| 3229 | 2012-11-16 | 50,514,080 | -6,000 | 17.1063 | 295,295,000 | 2012-10-31 |
| 3230 | 2012-11-15 | 50,520,080 | 0 | 17.1083 | 295,295,000 | 2012-10-31 |
| 3231 | 2012-11-14 | 50,520,080 | -39,500 | 17.1083 | 295,295,000 | 2012-10-31 |
| 3232 | 2012-11-13 | 50,559,580 | -45,000 | 17.1217 | 295,295,000 | 2012-10-31 |
| 3233 | 2012-11-12 | 50,604,580 | 1,000 | 17.1370 | 295,295,000 | 2012-10-31 |
| 3234 | 2012-11-09 | 50,603,580 | -18,000 | 17.1366 | 295,295,000 | 2012-10-31 |
| 3235 | 2012-11-08 | 50,621,580 | 132,000 | 17.1427 | 295,295,000 | 2012-10-31 |
| 3236 | 2012-11-07 | 50,489,580 | -37,000 | 17.0980 | 295,295,000 | 2012-10-31 |
| 3237 | 2012-11-06 | 50,526,580 | -8,000 | 17.1105 | 295,295,000 | 2012-10-31 |
| 3238 | 2012-11-05 | 50,534,580 | 8,000 | 17.1133 | 295,295,000 | 2012-10-31 |
| 3239 | 2012-11-02 | 50,526,580 | 26,000 | 17.1105 | 295,295,000 | 2012-10-31 |
| 3240 | 2012-11-01 | 50,500,580 | -8,000 | 17.1017 | 295,295,000 | 2012-10-31 |
| 3241 | 2012-10-31 | 50,508,580 | 31,000 | 17.1044 | 295,295,000 | 2012-10-31 |
| 3242 | 2012-10-30 | 50,477,580 | 29,000 | 17.0940 | 295,295,000 | 2012-09-30 |
| 3243 | 2012-10-29 | 50,448,580 | 34,000 | 17.0841 | 295,295,000 | 2012-09-30 |
| 3244 | 2012-10-26 | 50,414,580 | 17,000 | 17.0726 | 295,295,000 | 2012-09-30 |
| 3245 | 2012-10-25 | 50,397,580 | 24,000 | 17.0669 | 295,295,000 | 2012-09-30 |
| 3246 | 2012-10-24 | 50,373,580 | 12,000 | 17.0587 | 295,295,000 | 2012-09-30 |
| 3247 | 2012-10-22 | 50,361,580 | 33,000 | 17.0547 | 295,295,000 | 2012-09-30 |
| 3248 | 2012-10-19 | 50,328,580 | 23,000 | 17.0435 | 295,295,000 | 2012-09-30 |
| 3249 | 2012-10-18 | 50,305,580 | -5,000 | 17.0357 | 295,295,000 | 2012-09-30 |
| 3250 | 2012-10-17 | 50,310,580 | -23,000 | 17.0374 | 295,295,000 | 2012-09-30 |
| 3251 | 2012-10-16 | 50,333,580 | -11,000 | 17.0452 | 295,295,000 | 2012-09-30 |
| 3252 | 2012-10-15 | 50,344,580 | 12,000 | 17.0489 | 295,295,000 | 2012-09-30 |
| 3253 | 2012-10-12 | 50,332,580 | 257,570 | 17.0448 | 295,295,000 | 2012-09-30 |
| 3254 | 2012-10-11 | 50,075,010 | 18,000 | 16.9576 | 295,295,000 | 2012-09-30 |
| 3255 | 2012-10-10 | 50,057,010 | 25,000 | 16.9515 | 295,295,000 | 2012-09-30 |
| 3256 | 2012-10-09 | 50,032,010 | -2,000 | 16.9431 | 295,295,000 | 2012-09-30 |
| 3257 | 2012-10-08 | 50,034,010 | 47,000 | 16.9437 | 295,295,000 | 2012-09-30 |
| 3258 | 2012-10-05 | 49,987,010 | 90,700 | 16.9278 | 295,295,000 | 2012-09-30 |
| 3259 | 2012-10-04 | 49,896,310 | -10,000 | 16.8971 | 295,295,000 | 2012-09-30 |
| 3260 | 2012-10-03 | 49,906,310 | -248,033 | 16.9005 | 295,295,000 | 2012-09-30 |
| 3261 | 2012-09-28 | 50,154,343 | 22,000 | 16.9845 | 295,295,000 | 2012-08-31 |
| 3262 | 2012-09-27 | 50,132,343 | 11,000 | 16.9770 | 295,295,000 | 2012-08-31 |
| 3263 | 2012-09-26 | 50,121,343 | -104,000 | 16.9733 | 295,295,000 | 2012-08-31 |
| 3264 | 2012-09-25 | 50,225,343 | 15,000 | 17.0085 | 295,295,000 | 2012-08-31 |
| 3265 | 2012-09-24 | 50,210,343 | 9,000 | 17.0035 | 295,295,000 | 2012-08-31 |
| 3266 | 2012-09-21 | 50,201,343 | -37,000 | 17.0004 | 295,295,000 | 2012-08-31 |
| 3267 | 2012-09-20 | 50,238,343 | 7,000 | 17.0129 | 295,295,000 | 2012-08-31 |
| 3268 | 2012-09-19 | 50,231,343 | -7,000 | 17.0106 | 295,295,000 | 2012-08-31 |
| 3269 | 2012-09-18 | 50,238,343 | -9,000 | 17.0129 | 295,295,000 | 2012-08-31 |
| 3270 | 2012-09-17 | 50,247,343 | 8,395 | 17.0160 | 295,295,000 | 2012-08-31 |
| 3271 | 2012-09-14 | 50,238,948 | 9,000 | 17.0131 | 295,295,000 | 2012-08-31 |
| 3272 | 2012-09-13 | 50,229,948 | 11,000 | 17.0101 | 295,295,000 | 2012-08-31 |
| 3273 | 2012-09-12 | 50,218,948 | -1,000 | 17.0064 | 295,295,000 | 2012-08-31 |
| 3274 | 2012-09-11 | 50,219,948 | 5,000 | 17.0067 | 295,295,000 | 2012-08-31 |
| 3275 | 2012-09-10 | 50,214,948 | 4,000 | 17.0050 | 295,295,000 | 2012-08-31 |
| 3276 | 2012-09-07 | 50,210,948 | -1,000 | 17.0037 | 295,295,000 | 2012-08-31 |
| 3277 | 2012-09-06 | 50,211,948 | 21,244 | 17.0040 | 295,295,000 | 2012-08-31 |
| 3278 | 2012-09-05 | 50,190,704 | 16,315 | 16.9968 | 295,295,000 | 2012-08-31 |
| 3279 | 2012-09-04 | 50,174,389 | 25,079 | 16.9913 | 295,295,000 | 2012-08-31 |
| 3280 | 2012-09-03 | 50,149,310 | 47,000 | 16.9828 | 295,295,000 | 2012-08-31 |
| 3281 | 2012-08-31 | 50,102,310 | 7,000 | 16.9669 | 295,295,000 | 2012-08-31 |
| 3282 | 2012-08-30 | 50,095,310 | 0 | 16.9645 | 295,295,000 | 2012-07-31 |
| 3283 | 2012-08-29 | 50,095,310 | 29,000 | 16.9645 | 295,295,000 | 2012-07-31 |
| 3284 | 2012-08-28 | 50,066,310 | 4,000 | 16.9547 | 295,295,000 | 2012-07-31 |
| 3285 | 2012-08-27 | 50,062,310 | 0 | 16.9533 | 295,295,000 | 2012-07-31 |
| 3286 | 2012-08-24 | 50,062,310 | 5,000 | 16.9533 | 295,295,000 | 2012-07-31 |
| 3287 | 2012-08-23 | 50,057,310 | 3,000 | 16.9516 | 295,295,000 | 2012-07-31 |
| 3288 | 2012-08-22 | 50,054,310 | 0 | 16.9506 | 295,295,000 | 2012-07-31 |
| 3289 | 2012-08-21 | 50,054,310 | 0 | 16.9506 | 295,295,000 | 2012-07-31 |
| 3290 | 2012-08-20 | 50,054,310 | 3,000 | 16.9506 | 295,295,000 | 2012-07-31 |
| 3291 | 2012-08-17 | 50,051,310 | 47,500 | 16.9496 | 295,295,000 | 2012-07-31 |
| 3292 | 2012-08-16 | 50,003,810 | -51,000 | 16.9335 | 295,295,000 | 2012-07-31 |
| 3293 | 2012-08-15 | 50,054,810 | -3,000 | 16.9508 | 295,295,000 | 2012-07-31 |
| 3294 | 2012-08-14 | 50,057,810 | -30,000 | 16.9518 | 295,295,000 | 2012-07-31 |
| 3295 | 2012-08-13 | 50,087,810 | -5,000 | 16.9620 | 295,295,000 | 2012-07-31 |
| 3296 | 2012-08-10 | 50,092,810 | 0 | 16.9636 | 295,295,000 | 2012-07-31 |
| 3297 | 2012-08-09 | 50,092,810 | 0 | 16.9636 | 295,295,000 | 2012-07-31 |
| 3298 | 2012-08-08 | 50,092,810 | 2,000 | 16.9636 | 295,295,000 | 2012-07-31 |
| 3299 | 2012-08-07 | 50,090,810 | 0 | 16.9630 | 295,295,000 | 2012-07-31 |
| 3300 | 2012-08-06 | 50,090,810 | 0 | 16.9630 | 295,295,000 | 2012-07-31 |
| 3301 | 2012-08-03 | 50,090,810 | 21,000 | 16.9630 | 295,295,000 | 2012-07-31 |
| 3302 | 2012-08-02 | 50,069,810 | 0 | 16.9559 | 295,295,000 | 2012-07-31 |
| 3303 | 2012-08-01 | 50,069,810 | 0 | 16.9559 | 295,295,000 | 2012-07-31 |
| 3304 | 2012-07-31 | 50,069,810 | 2,000 | 16.9559 | 295,295,000 | 2012-07-31 |
| 3305 | 2012-07-30 | 50,067,810 | -4,000 | 16.9552 | 295,295,000 | 2012-06-30 |
| 3306 | 2012-07-27 | 50,071,810 | -1,000 | 16.9565 | 295,295,000 | 2012-06-30 |
| 3307 | 2012-07-26 | 50,072,810 | 0 | 16.9569 | 295,295,000 | 2012-06-30 |
| 3308 | 2012-07-25 | 50,072,810 | -5,000 | 16.9569 | 295,295,000 | 2012-06-30 |
| 3309 | 2012-07-24 | 50,077,810 | 0 | 16.9586 | 295,295,000 | 2012-06-30 |
| 3310 | 2012-07-23 | 50,077,810 | 45,000 | 16.9586 | 295,295,000 | 2012-06-30 |
| 3311 | 2012-07-20 | 50,032,810 | -1,000 | 16.9433 | 295,295,000 | 2012-06-30 |
| 3312 | 2012-07-19 | 50,033,810 | 9,000 | 16.9437 | 295,295,000 | 2012-06-30 |
| 3313 | 2012-07-18 | 50,024,810 | 0 | 16.9406 | 295,295,000 | 2012-06-30 |
| 3314 | 2012-07-17 | 50,024,810 | -6,000 | 16.9406 | 295,295,000 | 2012-06-30 |
| 3315 | 2012-07-16 | 50,030,810 | 12,000 | 16.9427 | 295,295,000 | 2012-06-30 |
| 3316 | 2012-07-13 | 50,018,810 | -1,000 | 16.9386 | 295,295,000 | 2012-06-30 |
| 3317 | 2012-07-12 | 50,019,810 | -1,000 | 16.9389 | 295,295,000 | 2012-06-30 |
| 3318 | 2012-07-11 | 50,020,810 | -1,000 | 16.9393 | 295,295,000 | 2012-06-30 |
| 3319 | 2012-07-10 | 50,021,810 | 2,000 | 16.9396 | 295,295,000 | 2012-06-30 |
| 3320 | 2012-07-09 | 50,019,810 | 12,000 | 16.9389 | 295,295,000 | 2012-06-30 |
| 3321 | 2012-07-06 | 50,007,810 | 0 | 16.9349 | 295,295,000 | 2012-06-30 |
| 3322 | 2012-07-05 | 50,007,810 | 1,000 | 16.9349 | 295,295,000 | 2012-06-30 |
| 3323 | 2012-07-04 | 50,006,810 | 3,000 | 16.9345 | 295,295,000 | 2012-06-30 |
| 3324 | 2012-07-03 | 50,003,810 | 1,000 | 16.9335 | 295,295,000 | 2012-06-30 |
| 3325 | 2012-06-29 | 50,002,810 | 0 | 16.9332 | 295,295,000 | 2012-05-31 |
| 3326 | 2012-06-28 | 50,002,810 | 0 | 16.9332 | 295,295,000 | 2012-05-31 |
| 3327 | 2012-06-27 | 50,002,810 | 13,000 | 16.9332 | 295,295,000 | 2012-05-31 |
| 3328 | 2012-06-26 | 49,989,810 | -3,000 | 16.9288 | 295,295,000 | 2012-05-31 |
| 3329 | 2012-06-25 | 49,992,810 | 0 | 16.9298 | 295,295,000 | 2012-05-31 |
| 3330 | 2012-06-22 | 49,992,810 | -12,000 | 16.9298 | 295,295,000 | 2012-05-31 |
| 3331 | 2012-06-21 | 50,004,810 | 0 | 16.9338 | 295,295,000 | 2012-05-31 |
| 3332 | 2012-06-20 | 50,004,810 | -13,000 | 16.9338 | 295,295,000 | 2012-05-31 |
| 3333 | 2012-06-19 | 50,017,810 | 0 | 16.9383 | 295,295,000 | 2012-05-31 |
| 3334 | 2012-06-18 | 50,017,810 | 0 | 16.9383 | 295,295,000 | 2012-05-31 |
| 3335 | 2012-06-15 | 50,017,810 | -5,000 | 16.9383 | 295,295,000 | 2012-05-31 |
| 3336 | 2012-06-14 | 50,022,810 | 0 | 16.9399 | 295,295,000 | 2012-05-31 |
| 3337 | 2012-06-13 | 50,022,810 | 2,000 | 16.9399 | 295,295,000 | 2012-05-31 |
| 3338 | 2012-06-12 | 50,020,810 | 2,000 | 16.9393 | 295,295,000 | 2012-05-31 |
| 3339 | 2012-06-11 | 50,018,810 | 0 | 16.9386 | 295,295,000 | 2012-05-31 |
| 3340 | 2012-06-08 | 50,018,810 | 0 | 16.9386 | 295,295,000 | 2012-05-31 |
| 3341 | 2012-06-07 | 50,018,810 | 1,000 | 16.9386 | 295,295,000 | 2012-05-31 |
| 3342 | 2012-06-06 | 50,017,810 | -6,000 | 16.9383 | 295,295,000 | 2012-05-31 |
| 3343 | 2012-06-05 | 50,023,810 | 5,100 | 16.9403 | 295,295,000 | 2012-05-31 |
| 3344 | 2012-06-04 | 50,018,710 | 18,000 | 16.9386 | 295,295,000 | 2012-05-31 |
| 3345 | 2012-06-01 | 50,000,710 | 0 | 16.9325 | 295,295,000 | 2012-05-31 |
| 3346 | 2012-05-31 | 50,000,710 | 0 | 16.9325 | 295,295,000 | 2012-05-31 |
| 3347 | 2012-05-30 | 50,000,710 | -1,000 | 16.9325 | 295,295,000 | 2012-04-30 |
| 3348 | 2012-05-29 | 50,001,710 | 0 | 16.9328 | 295,295,000 | 2012-04-30 |
| 3349 | 2012-05-28 | 50,001,710 | -106,000 | 16.9328 | 295,295,000 | 2012-04-30 |
| 3350 | 2012-05-25 | 50,107,710 | 0 | 16.9687 | 295,295,000 | 2012-04-30 |
| 3351 | 2012-05-24 | 50,107,710 | -3,000 | 16.9687 | 295,295,000 | 2012-04-30 |
| 3352 | 2012-05-23 | 50,110,710 | 38,000 | 16.9697 | 295,295,000 | 2012-04-30 |
| 3353 | 2012-05-22 | 50,072,710 | -1,000 | 16.9568 | 295,295,000 | 2012-04-30 |
| 3354 | 2012-05-21 | 50,073,710 | 0 | 16.9572 | 295,295,000 | 2012-04-30 |
| 3355 | 2012-05-18 | 50,073,710 | -2,000 | 16.9572 | 295,295,000 | 2012-04-30 |
| 3356 | 2012-05-17 | 50,075,710 | -5,000 | 16.9579 | 295,295,000 | 2012-04-30 |
| 3357 | 2012-05-16 | 50,080,710 | 0 | 16.9596 | 295,295,000 | 2012-04-30 |
| 3358 | 2012-05-15 | 50,080,710 | 0 | 16.9596 | 295,295,000 | 2012-04-30 |
| 3359 | 2012-05-14 | 50,080,710 | 0 | 16.9596 | 295,295,000 | 2012-04-30 |
| 3360 | 2012-05-11 | 50,080,710 | -6,000 | 16.9596 | 295,295,000 | 2012-04-30 |
| 3361 | 2012-05-10 | 50,086,710 | 0 | 16.9616 | 295,295,000 | 2012-04-30 |
| 3362 | 2012-05-09 | 50,086,710 | 0 | 16.9616 | 295,295,000 | 2012-04-30 |
| 3363 | 2012-05-08 | 50,086,710 | -10,000 | 16.9616 | 295,295,000 | 2012-04-30 |
| 3364 | 2012-05-07 | 50,096,710 | -17,000 | 16.9650 | 295,295,000 | 2012-04-30 |
| 3365 | 2012-05-04 | 50,113,710 | -12,000 | 16.9707 | 295,295,000 | 2012-04-30 |
| 3366 | 2012-05-03 | 50,125,710 | -5,000 | 16.9748 | 295,295,000 | 2012-04-30 |
| 3367 | 2012-05-02 | 50,130,710 | 46,000 | 16.9765 | 295,295,000 | 2012-04-30 |
| 3368 | 2012-04-30 | 50,084,710 | -7,000 | 16.9609 | 295,295,000 | 2012-04-30 |
| 3369 | 2012-04-27 | 50,091,710 | 1,000 | 16.9633 | 295,295,000 | 2012-03-31 |
| 3370 | 2012-04-26 | 50,090,710 | 0 | 16.9629 | 295,295,000 | 2012-03-31 |
| 3371 | 2012-04-25 | 50,090,710 | -2,000 | 16.9629 | 295,295,000 | 2012-03-31 |
| 3372 | 2012-04-24 | 50,092,710 | 0 | 16.9636 | 295,295,000 | 2012-03-31 |
| 3373 | 2012-04-23 | 50,092,710 | -10,000 | 16.9636 | 295,295,000 | 2012-03-31 |
| 3374 | 2012-04-20 | 50,102,710 | -14,000 | 16.9670 | 295,295,000 | 2012-03-31 |
| 3375 | 2012-04-19 | 50,116,710 | -10,000 | 16.9717 | 295,295,000 | 2012-03-31 |
| 3376 | 2012-04-18 | 50,126,710 | -32,000 | 16.9751 | 295,295,000 | 2012-03-31 |
| 3377 | 2012-04-17 | 50,158,710 | 14,000 | 16.9860 | 295,295,000 | 2012-03-31 |
| 3378 | 2012-04-16 | 50,144,710 | 0 | 16.9812 | 295,295,000 | 2012-03-31 |
| 3379 | 2012-04-13 | 50,144,710 | -2,000 | 16.9812 | 295,295,000 | 2012-03-31 |
| 3380 | 2012-04-12 | 50,146,710 | -14,000 | 16.9819 | 295,295,000 | 2012-03-31 |
| 3381 | 2012-04-11 | 50,160,710 | 16,000 | 16.9866 | 295,295,000 | 2012-03-31 |
| 3382 | 2012-04-10 | 50,144,710 | -1,000 | 16.9812 | 295,295,000 | 2012-03-31 |
| 3383 | 2012-04-05 | 50,145,710 | -11,000 | 16.9816 | 295,295,000 | 2012-03-31 |
| 3384 | 2012-04-03 | 50,156,710 | -23,000 | 16.9853 | 295,295,000 | 2012-03-31 |
| 3385 | 2012-04-02 | 50,179,710 | 90,000 | 16.9931 | 295,295,000 | 2012-03-31 |
| 3386 | 2012-03-30 | 50,089,710 | 0 | 16.9626 | 295,295,000 | 2012-02-29 |
| 3387 | 2012-03-29 | 50,089,710 | 13,000 | 16.9626 | 295,295,000 | 2012-02-29 |
| 3388 | 2012-03-28 | 50,076,710 | 0 | 16.9582 | 295,295,000 | 2012-02-29 |
| 3389 | 2012-03-27 | 50,076,710 | 6,000 | 16.9582 | 295,295,000 | 2012-02-29 |
| 3390 | 2012-03-26 | 50,070,710 | 0 | 16.9562 | 295,295,000 | 2012-02-29 |
| 3391 | 2012-03-23 | 50,070,710 | 500 | 16.9562 | 295,295,000 | 2012-02-29 |
| 3392 | 2012-03-22 | 50,070,210 | 10,000 | 16.9560 | 295,295,000 | 2012-02-29 |
| 3393 | 2012-03-21 | 50,060,210 | -4,000 | 16.9526 | 295,295,000 | 2012-02-29 |
| 3394 | 2012-03-20 | 50,064,210 | 1,000 | 16.9540 | 295,295,000 | 2012-02-29 |
| 3395 | 2012-03-19 | 50,063,210 | -16,000 | 16.9536 | 295,295,000 | 2012-02-29 |
| 3396 | 2012-03-16 | 50,079,210 | -35,000 | 16.9590 | 295,295,000 | 2012-02-29 |
| 3397 | 2012-03-15 | 50,114,210 | 9,000 | 16.9709 | 295,295,000 | 2012-02-29 |
| 3398 | 2012-03-14 | 50,105,210 | 0 | 16.9678 | 295,295,000 | 2012-02-29 |
| 3399 | 2012-03-13 | 50,105,210 | 2,000 | 16.9678 | 295,295,000 | 2012-02-29 |
| 3400 | 2012-03-12 | 50,103,210 | 16,000 | 16.9672 | 295,295,000 | 2012-02-29 |
| 3401 | 2012-03-09 | 50,087,210 | 0 | 16.9618 | 295,295,000 | 2012-02-29 |
| 3402 | 2012-03-08 | 50,087,210 | 5,000 | 16.9618 | 295,295,000 | 2012-02-29 |
| 3403 | 2012-03-07 | 50,082,210 | 16,000 | 16.9601 | 295,295,000 | 2012-02-29 |
| 3404 | 2012-03-06 | 50,066,210 | 0 | 16.9546 | 295,295,000 | 2012-02-29 |
| 3405 | 2012-03-05 | 50,066,210 | 10,000 | 16.9546 | 295,295,000 | 2012-02-29 |
| 3406 | 2012-03-02 | 50,056,210 | 10,000 | 16.9513 | 295,295,000 | 2012-02-29 |
| 3407 | 2012-03-01 | 50,046,210 | 28,000 | 16.9479 | 295,295,000 | 2012-02-29 |
| 3408 | 2012-02-29 | 50,018,210 | 23,000 | 16.9384 | 295,295,000 | 2012-02-29 |
| 3409 | 2012-02-28 | 49,995,210 | 0 | 16.9306 | 295,295,000 | 2012-01-31 |
| 3410 | 2012-02-27 | 49,995,210 | 25,000 | 16.9306 | 295,295,000 | 2012-01-31 |
| 3411 | 2012-02-24 | 49,970,210 | -7,000 | 16.9221 | 295,295,000 | 2012-01-31 |
| 3412 | 2012-02-23 | 49,977,210 | 45,000 | 16.9245 | 295,295,000 | 2012-01-31 |
| 3413 | 2012-02-22 | 49,932,210 | 0 | 16.9093 | 295,295,000 | 2012-01-31 |
| 3414 | 2012-02-21 | 49,932,210 | 36,000 | 16.9093 | 295,295,000 | 2012-01-31 |
| 3415 | 2012-02-20 | 49,896,210 | 35,000 | 16.8971 | 295,295,000 | 2012-01-31 |
| 3416 | 2012-02-17 | 49,861,210 | 542,456 | 16.8852 | 295,295,000 | 2012-01-31 |
| 3417 | 2012-02-16 | 49,318,754 | 193,150 | 16.7015 | 295,295,000 | 2012-01-31 |
| 3418 | 2012-02-15 | 49,125,604 | 25,000 | 16.6361 | 295,295,000 | 2012-01-31 |
| 3419 | 2012-02-14 | 49,100,604 | 0 | 16.6276 | 295,295,000 | 2012-01-31 |
| 3420 | 2012-02-13 | 49,100,604 | 20,000 | 16.6276 | 295,295,000 | 2012-01-31 |
| 3421 | 2012-02-10 | 49,080,604 | 10,000 | 16.6209 | 295,295,000 | 2012-01-31 |
| 3422 | 2012-02-09 | 49,070,604 | 11,000 | 16.6175 | 295,295,000 | 2012-01-31 |
| 3423 | 2012-02-08 | 49,059,604 | -2,000 | 16.6138 | 295,295,000 | 2012-01-31 |
| 3424 | 2012-02-07 | 49,061,604 | -2,000 | 16.6144 | 295,295,000 | 2012-01-31 |
| 3425 | 2012-02-06 | 49,063,604 | 33,000 | 16.6151 | 295,295,000 | 2012-01-31 |
| 3426 | 2012-02-03 | 49,030,604 | 18,000 | 16.6039 | 295,295,000 | 2012-01-31 |
| 3427 | 2012-02-02 | 49,012,604 | 0 | 16.5978 | 295,295,000 | 2012-01-31 |
| 3428 | 2012-02-01 | 49,012,604 | 0 | 16.5978 | 295,295,000 | 2012-01-31 |
| 3429 | 2012-01-31 | 49,012,604 | 29,000 | 16.5978 | 295,295,000 | 2012-01-31 |
| 3430 | 2012-01-30 | 48,983,604 | 0 | 16.5880 | 295,295,000 | 2011-12-31 |
| 3431 | 2012-01-27 | 48,983,604 | 0 | 16.5880 | 295,295,000 | 2011-12-31 |
| 3432 | 2012-01-26 | 48,983,604 | 0 | 16.5880 | 295,295,000 | 2011-12-31 |
| 3433 | 2012-01-20 | 48,983,604 | 0 | 16.5880 | 295,295,000 | 2011-12-31 |
| 3434 | 2012-01-19 | 48,983,604 | 0 | 16.5880 | 295,295,000 | 2011-12-31 |
| 3435 | 2012-01-18 | 48,983,604 | 0 | 16.5880 | 295,295,000 | 2011-12-31 |
| 3436 | 2012-01-17 | 48,983,604 | -2,000 | 16.5880 | 295,295,000 | 2011-12-31 |
| 3437 | 2012-01-16 | 48,985,604 | 0 | 16.5887 | 295,295,000 | 2011-12-31 |
| 3438 | 2012-01-13 | 48,985,604 | 0 | 16.5887 | 295,295,000 | 2011-12-31 |
| 3439 | 2012-01-12 | 48,985,604 | 2,000 | 16.5887 | 295,295,000 | 2011-12-31 |
| 3440 | 2012-01-11 | 48,983,604 | 15,000 | 16.5880 | 295,295,000 | 2011-12-31 |
| 3441 | 2012-01-10 | 48,968,604 | 0 | 16.5829 | 295,295,000 | 2011-12-31 |
| 3442 | 2012-01-09 | 48,968,604 | 0 | 16.5829 | 295,295,000 | 2011-12-31 |
| 3443 | 2012-01-06 | 48,968,604 | 30,000 | 16.5829 | 295,295,000 | 2011-12-31 |
| 3444 | 2012-01-05 | 48,938,604 | 72,000 | 16.5728 | 295,295,000 | 2011-12-31 |
| 3445 | 2012-01-04 | 48,866,604 | 0 | 16.5484 | 295,295,000 | 2011-12-31 |
| 3446 | 2012-01-03 | 48,866,604 | -1,000 | 16.5484 | 295,295,000 | 2011-12-31 |
| 3447 | 2011-12-30 | 48,867,604 | 0 | 16.5487 | 295,295,000 | 2011-11-30 |
| 3448 | 2011-12-29 | 48,867,604 | 20,000 | 16.5487 | 295,295,000 | 2011-11-30 |
| 3449 | 2011-12-28 | 48,847,604 | 24,000 | 16.5420 | 295,295,000 | 2011-11-30 |
| 3450 | 2011-12-23 | 48,823,604 | -3,000 | 16.5338 | 295,295,000 | 2011-11-30 |
| 3451 | 2011-12-22 | 48,826,604 | -12,000 | 16.5349 | 295,295,000 | 2011-11-30 |
| 3452 | 2011-12-21 | 48,838,604 | 7,000 | 16.5389 | 295,295,000 | 2011-11-30 |
| 3453 | 2011-12-20 | 48,831,604 | 7,000 | 16.5365 | 295,295,000 | 2011-11-30 |
| 3454 | 2011-12-19 | 48,824,604 | 1,000 | 16.5342 | 295,295,000 | 2011-11-30 |
| 3455 | 2011-12-16 | 48,823,604 | -50,000 | 16.5338 | 295,295,000 | 2011-11-30 |
| 3456 | 2011-12-15 | 48,873,604 | 0 | 16.5508 | 295,295,000 | 2011-11-30 |
| 3457 | 2011-12-14 | 48,873,604 | -2,000 | 16.5508 | 295,295,000 | 2011-11-30 |
| 3458 | 2011-12-13 | 48,875,604 | 8,000 | 16.5514 | 295,295,000 | 2011-11-30 |
| 3459 | 2011-12-12 | 48,867,604 | 0 | 16.5487 | 295,295,000 | 2011-11-30 |
| 3460 | 2011-12-09 | 48,867,604 | 41,000 | 16.5487 | 295,295,000 | 2011-11-30 |
| 3461 | 2011-12-08 | 48,826,604 | 5,000 | 16.5349 | 295,295,000 | 2011-11-30 |
| 3462 | 2011-12-07 | 48,821,604 | 40,000 | 16.5332 | 295,295,000 | 2011-11-30 |
| 3463 | 2011-12-06 | 48,781,604 | 0 | 16.5196 | 295,295,000 | 2011-11-30 |
| 3464 | 2011-12-05 | 48,781,604 | -11,000 | 16.5196 | 295,295,000 | 2011-11-30 |
| 3465 | 2011-12-02 | 48,792,604 | 70,000 | 16.5233 | 295,295,000 | 2011-11-30 |
| 3466 | 2011-12-01 | 48,722,604 | 0 | 16.4996 | 295,295,000 | 2011-11-30 |
| 3467 | 2011-11-30 | 48,722,604 | 0 | 16.4996 | 295,295,000 | 2011-11-30 |
| 3468 | 2011-11-29 | 48,722,604 | 50,000 | 16.4996 | 295,295,000 | 2011-10-31 |
| 3469 | 2011-11-28 | 48,672,604 | 20,000 | 16.4827 | 295,295,000 | 2011-10-31 |
| 3470 | 2011-11-25 | 48,652,604 | 0 | 16.4759 | 295,295,000 | 2011-10-31 |
| 3471 | 2011-11-24 | 48,652,604 | 10,283,000 | 16.4759 | 295,295,000 | 2011-10-31 |
| 3472 | 2011-11-23 | 38,369,604 | 10,000 | 12.9937 | 295,295,000 | 2011-10-31 |
| 3473 | 2011-11-22 | 38,359,604 | 0 | 12.9903 | 295,295,000 | 2011-10-31 |
| 3474 | 2011-11-21 | 38,359,604 | 0 | 12.9903 | 295,295,000 | 2011-10-31 |
| 3475 | 2011-11-18 | 38,359,604 | 0 | 12.9903 | 295,295,000 | 2011-10-31 |
| 3476 | 2011-11-17 | 38,359,604 | 2,000 | 12.9903 | 295,295,000 | 2011-10-31 |
| 3477 | 2011-11-16 | 38,357,604 | 0 | 12.9896 | 295,295,000 | 2011-10-31 |
| 3478 | 2011-11-15 | 38,357,604 | 10,000 | 12.9896 | 295,295,000 | 2011-10-31 |
| 3479 | 2011-11-14 | 38,347,604 | 20,000 | 12.9862 | 295,295,000 | 2011-10-31 |
| 3480 | 2011-11-11 | 38,327,604 | 0 | 12.9794 | 295,295,000 | 2011-10-31 |
| 3481 | 2011-11-10 | 38,327,604 | 16,000 | 12.9794 | 295,295,000 | 2011-10-31 |
| 3482 | 2011-11-09 | 38,311,604 | 0 | 12.9740 | 295,295,000 | 2011-10-31 |
| 3483 | 2011-11-08 | 38,311,604 | -2,000 | 12.9740 | 295,295,000 | 2011-10-31 |
| 3484 | 2011-11-07 | 38,313,604 | -17,000 | 12.9747 | 295,295,000 | 2011-10-31 |
| 3485 | 2011-11-04 | 38,330,604 | -3,000 | 12.9804 | 295,295,000 | 2011-10-31 |
| 3486 | 2011-11-03 | 38,333,604 | 30,000 | 12.9815 | 295,295,000 | 2011-10-31 |
| 3487 | 2011-11-02 | 38,303,604 | -19,000 | 12.9713 | 295,295,000 | 2011-10-31 |
| 3488 | 2011-11-01 | 38,322,604 | 5,000 | 12.9777 | 295,295,000 | 2011-10-31 |
| 3489 | 2011-10-31 | 38,317,604 | 5,000 | 12.9760 | 295,295,000 | 2011-10-31 |
| 3490 | 2011-10-28 | 38,312,604 | -19,000 | 12.9743 | 295,295,000 | 2011-09-30 |
| 3491 | 2011-10-27 | 38,331,604 | -7,000 | 12.9808 | 295,295,000 | 2011-09-30 |
| 3492 | 2011-10-26 | 38,338,604 | -14,000 | 12.9832 | 295,295,000 | 2011-09-30 |
| 3493 | 2011-10-25 | 38,352,604 | 0 | 12.9879 | 295,295,000 | 2011-09-30 |
| 3494 | 2011-10-24 | 38,352,604 | -11,000 | 12.9879 | 295,295,000 | 2011-09-30 |
| 3495 | 2011-10-21 | 38,363,604 | -18,000 | 12.9916 | 295,295,000 | 2011-09-30 |
| 3496 | 2011-10-20 | 38,381,604 | 0 | 12.9977 | 295,295,000 | 2011-09-30 |
| 3497 | 2011-10-19 | 38,381,604 | -1,000 | 12.9977 | 295,295,000 | 2011-09-30 |
| 3498 | 2011-10-18 | 38,382,604 | 0 | 12.9981 | 295,295,000 | 2011-09-30 |
| 3499 | 2011-10-17 | 38,382,604 | -2,000 | 12.9981 | 295,295,000 | 2011-09-30 |
| 3500 | 2011-10-14 | 38,384,604 | 0 | 12.9987 | 295,295,000 | 2011-09-30 |
| 3501 | 2011-10-13 | 38,384,604 | 6,000 | 12.9987 | 295,295,000 | 2011-09-30 |
| 3502 | 2011-10-12 | 38,378,604 | 131,000 | 12.9967 | 295,295,000 | 2011-09-30 |
| 3503 | 2011-10-11 | 38,247,604 | 13,000 | 12.9523 | 295,295,000 | 2011-09-30 |
| 3504 | 2011-10-10 | 38,234,604 | -5,000 | 12.9479 | 295,295,000 | 2011-09-30 |
| 3505 | 2011-10-07 | 38,239,604 | -2,000 | 12.9496 | 295,295,000 | 2011-09-30 |
| 3506 | 2011-10-06 | 38,241,604 | -11,000 | 12.9503 | 295,295,000 | 2011-09-30 |
| 3507 | 2011-10-04 | 38,252,604 | 223,000 | 12.9540 | 295,295,000 | 2011-09-30 |
| 3508 | 2011-10-03 | 38,029,604 | 18,000 | 12.8785 | 295,295,000 | 2011-09-30 |
| 3509 | 2011-09-30 | 38,011,604 | 1,000 | 12.8724 | 295,295,000 | 2011-09-30 |
| 3510 | 2011-09-29 | 38,010,604 | 0 | 12.8721 | 295,295,000 | 2011-08-31 |
| 3511 | 2011-09-28 | 38,010,604 | 0 | 12.8721 | 295,295,000 | 2011-08-31 |
| 3512 | 2011-09-27 | 38,010,604 | -5,000 | 12.8721 | 295,295,000 | 2011-08-31 |
| 3513 | 2011-09-26 | 38,015,604 | -226,750 | 12.8738 | 295,295,000 | 2011-08-31 |
| 3514 | 2011-09-23 | 38,242,354 | 0 | 12.9506 | 295,295,000 | 2011-08-31 |
| 3515 | 2011-09-22 | 38,242,354 | 0 | 12.9506 | 295,295,000 | 2011-08-31 |
| 3516 | 2011-09-21 | 38,242,354 | -6,000 | 12.9506 | 295,295,000 | 2011-08-31 |
| 3517 | 2011-09-20 | 38,248,354 | 21,000 | 12.9526 | 295,295,000 | 2011-08-31 |
| 3518 | 2011-09-19 | 38,227,354 | -8,000 | 12.9455 | 295,295,000 | 2011-08-31 |
| 3519 | 2011-09-16 | 38,235,354 | -3,000 | 12.9482 | 295,295,000 | 2011-08-31 |
| 3520 | 2011-09-15 | 38,238,354 | 2,000 | 12.9492 | 295,295,000 | 2011-08-31 |
| 3521 | 2011-09-14 | 38,236,354 | 0 | 12.9485 | 295,295,000 | 2011-08-31 |
| 3522 | 2011-09-12 | 38,236,354 | -23,000 | 12.9485 | 295,295,000 | 2011-08-31 |
| 3523 | 2011-09-09 | 38,259,354 | 0 | 12.9563 | 295,295,000 | 2011-08-31 |
| 3524 | 2011-09-08 | 38,259,354 | 40,000 | 12.9563 | 295,295,000 | 2011-08-31 |
| 3525 | 2011-09-07 | 38,219,354 | -14,000 | 12.9428 | 295,295,000 | 2011-08-31 |
| 3526 | 2011-09-06 | 38,233,354 | -2,000 | 12.9475 | 295,295,000 | 2011-08-31 |
| 3527 | 2011-09-05 | 38,235,354 | 64,000 | 12.9482 | 295,295,000 | 2011-08-31 |
| 3528 | 2011-09-02 | 38,171,354 | 11,000 | 12.9265 | 295,295,000 | 2011-08-31 |
| 3529 | 2011-09-01 | 38,160,354 | 7,000 | 12.9228 | 295,295,000 | 2011-08-31 |
| 3530 | 2011-08-31 | 38,153,354 | 13,000 | 12.9204 | 295,295,000 | 2011-08-31 |
| 3531 | 2011-08-30 | 38,140,354 | -3,000 | 12.9160 | 295,295,000 | 2011-07-31 |
| 3532 | 2011-08-29 | 38,143,354 | -12,000 | 12.9170 | 295,295,000 | 2011-07-31 |
| 3533 | 2011-08-26 | 38,155,354 | 0 | 12.9211 | 295,295,000 | 2011-07-31 |
| 3534 | 2011-08-25 | 38,155,354 | 40,000 | 12.9211 | 295,295,000 | 2011-07-31 |
| 3535 | 2011-08-24 | 38,115,354 | 35,000 | 12.9076 | 295,295,000 | 2011-07-31 |
| 3536 | 2011-08-23 | 38,080,354 | 10,000 | 12.8957 | 295,295,000 | 2011-07-31 |
| 3537 | 2011-08-22 | 38,070,354 | 0 | 12.8923 | 295,295,000 | 2011-07-31 |
| 3538 | 2011-08-19 | 38,070,354 | 2,000 | 12.8923 | 295,295,000 | 2011-07-31 |
| 3539 | 2011-08-18 | 38,068,354 | 0 | 12.8916 | 295,295,000 | 2011-07-31 |
| 3540 | 2011-08-17 | 38,068,354 | 0 | 12.8916 | 295,295,000 | 2011-07-31 |
| 3541 | 2011-08-16 | 38,068,354 | 6,750 | 12.8916 | 295,295,000 | 2011-07-31 |
| 3542 | 2011-08-15 | 38,061,604 | -23,000 | 12.8893 | 295,295,000 | 2011-07-31 |
| 3543 | 2011-08-12 | 38,084,604 | -81,000 | 12.8971 | 295,295,000 | 2011-07-31 |
| 3544 | 2011-08-11 | 38,165,604 | -8,000 | 12.9246 | 295,295,000 | 2011-07-31 |
| 3545 | 2011-08-10 | 38,173,604 | -2,000 | 12.9273 | 295,295,000 | 2011-07-31 |
| 3546 | 2011-08-09 | 38,175,604 | -6,000 | 12.9280 | 295,295,000 | 2011-07-31 |
| 3547 | 2011-08-08 | 38,181,604 | -3,000 | 12.9300 | 295,295,000 | 2011-07-31 |
| 3548 | 2011-08-05 | 38,184,604 | -18,000 | 12.9310 | 295,295,000 | 2011-07-31 |
| 3549 | 2011-08-04 | 38,202,604 | -1,000 | 12.9371 | 295,295,000 | 2011-07-31 |
| 3550 | 2011-08-03 | 38,203,604 | 0 | 12.9374 | 295,295,000 | 2011-07-31 |
| 3551 | 2011-08-02 | 38,203,604 | 26,000 | 12.9374 | 295,295,000 | 2011-07-31 |
| 3552 | 2011-08-01 | 38,177,604 | -2,000 | 12.9286 | 295,295,000 | 2011-07-31 |
| 3553 | 2011-07-29 | 38,179,604 | 8,000 | 12.9293 | 295,295,000 | 2011-06-30 |
| 3554 | 2011-07-28 | 38,171,604 | 0 | 12.9266 | 295,295,000 | 2011-06-30 |
| 3555 | 2011-07-27 | 38,171,604 | 50,000 | 12.9266 | 295,295,000 | 2011-06-30 |
| 3556 | 2011-07-26 | 38,121,604 | -13,000 | 12.9097 | 295,295,000 | 2011-06-30 |
| 3557 | 2011-07-25 | 38,134,604 | 20,000 | 12.9141 | 295,295,000 | 2011-06-30 |
| 3558 | 2011-07-22 | 38,114,604 | -7,000 | 12.9073 | 295,295,000 | 2011-06-30 |
| 3559 | 2011-07-21 | 38,121,604 | -1,000 | 12.9097 | 295,295,000 | 2011-06-30 |
| 3560 | 2011-07-20 | 38,122,604 | -2,000 | 12.9100 | 295,295,000 | 2011-06-30 |
| 3561 | 2011-07-19 | 38,124,604 | 0 | 12.9107 | 295,295,000 | 2011-06-30 |
| 3562 | 2011-07-18 | 38,124,604 | 23,000 | 12.9107 | 295,295,000 | 2011-06-30 |
| 3563 | 2011-07-15 | 38,101,604 | 10,000 | 12.9029 | 295,295,000 | 2011-06-30 |
| 3564 | 2011-07-14 | 38,091,604 | 0 | 12.8995 | 295,295,000 | 2011-06-30 |
| 3565 | 2011-07-13 | 38,091,604 | 46,000 | 12.8995 | 295,295,000 | 2011-06-30 |
| 3566 | 2011-07-12 | 38,045,604 | 7,000 | 12.8839 | 295,295,000 | 2011-06-30 |
| 3567 | 2011-07-11 | 38,038,604 | 20,000 | 12.8816 | 295,295,000 | 2011-06-30 |
| 3568 | 2011-07-08 | 38,018,604 | 5,000 | 12.8748 | 295,295,000 | 2011-06-30 |
| 3569 | 2011-07-07 | 38,013,604 | 13,000 | 12.8731 | 295,295,000 | 2011-06-30 |
| 3570 | 2011-07-06 | 38,000,604 | -44,000 | 12.8687 | 295,295,000 | 2011-06-30 |
| 3571 | 2011-07-05 | 38,044,604 | -1,000 | 12.8836 | 295,295,000 | 2011-06-30 |
| 3572 | 2011-07-04 | 38,045,604 | 0 | 12.8839 | 295,295,000 | 2011-06-30 |
| 3573 | 2011-06-30 | 38,045,604 | 0 | 12.8839 | 295,295,000 | 2011-06-30 |
| 3574 | 2011-06-29 | 38,045,604 | 2,000 | 12.8839 | 295,295,000 | 2011-05-31 |
| 3575 | 2011-06-28 | 38,043,604 | 11,000 | 12.8833 | 295,295,000 | 2011-05-31 |
| 3576 | 2011-06-27 | 38,032,604 | 0 | 12.8795 | 295,295,000 | 2011-05-31 |
| 3577 | 2011-06-24 | 38,032,604 | 11,000 | 12.8795 | 295,295,000 | 2011-05-31 |
| 3578 | 2011-06-23 | 38,021,604 | -19,000 | 12.8758 | 295,295,000 | 2011-05-31 |
| 3579 | 2011-06-22 | 38,040,604 | -11,000 | 12.8822 | 295,295,000 | 2011-05-31 |
| 3580 | 2011-06-21 | 38,051,604 | 5,000 | 12.8860 | 295,295,000 | 2011-05-31 |
| 3581 | 2011-06-20 | 38,046,604 | 18,000 | 12.8843 | 295,295,000 | 2011-05-31 |
| 3582 | 2011-06-17 | 38,028,604 | 1,000 | 12.8782 | 295,295,000 | 2011-05-31 |
| 3583 | 2011-06-16 | 38,027,604 | 3,000 | 12.8778 | 295,295,000 | 2011-05-31 |
| 3584 | 2011-06-15 | 38,024,604 | -3,000 | 12.8768 | 295,295,000 | 2011-05-31 |
| 3585 | 2011-06-14 | 38,027,604 | 11,000 | 12.8778 | 295,295,000 | 2011-05-31 |
| 3586 | 2011-06-13 | 38,016,604 | 21,000 | 12.8741 | 295,295,000 | 2011-05-31 |
| 3587 | 2011-06-10 | 37,995,604 | 0 | 12.8670 | 295,295,000 | 2011-05-31 |
| 3588 | 2011-06-09 | 37,995,604 | 0 | 12.8670 | 295,295,000 | 2011-05-31 |
| 3589 | 2011-06-08 | 37,995,604 | 4,000 | 12.8670 | 295,295,000 | 2011-05-31 |
| 3590 | 2011-06-07 | 37,991,604 | 14,000 | 12.8656 | 295,295,000 | 2011-05-31 |
| 3591 | 2011-06-03 | 37,977,604 | -8,000 | 12.8609 | 295,295,000 | 2011-05-31 |
| 3592 | 2011-06-02 | 37,985,604 | 140,000 | 12.8636 | 295,295,000 | 2011-05-31 |
| 3593 | 2011-06-01 | 37,845,604 | 15,000 | 12.8162 | 295,295,000 | 2011-05-31 |
| 3594 | 2011-05-31 | 37,830,604 | 18,000 | 12.8111 | 295,295,000 | 2011-05-31 |
| 3595 | 2011-05-30 | 37,812,604 | -3,000 | 12.8050 | 295,295,000 | 2011-04-30 |
| 3596 | 2011-05-27 | 37,815,604 | 15,000 | 12.8060 | 295,295,000 | 2011-04-30 |
| 3597 | 2011-05-26 | 37,800,604 | 6,000 | 12.8010 | 295,295,000 | 2011-04-30 |
| 3598 | 2011-05-25 | 37,794,604 | 0 | 12.7989 | 295,295,000 | 2011-04-30 |
| 3599 | 2011-05-24 | 37,794,604 | -2,000 | 12.7989 | 295,295,000 | 2011-04-30 |
| 3600 | 2011-05-23 | 37,796,604 | -11,000 | 12.7996 | 295,295,000 | 2011-04-30 |
| 3601 | 2011-05-20 | 37,807,604 | 0 | 12.8033 | 295,295,000 | 2011-04-30 |
| 3602 | 2011-05-19 | 37,807,604 | 5,000 | 12.8033 | 295,295,000 | 2011-04-30 |
| 3603 | 2011-05-18 | 37,802,604 | 24,000 | 12.8016 | 295,295,000 | 2011-04-30 |
| 3604 | 2011-05-17 | 37,778,604 | 32,000 | 12.7935 | 295,295,000 | 2011-04-30 |
| 3605 | 2011-05-16 | 37,746,604 | -6,000 | 12.7827 | 295,295,000 | 2011-04-30 |
| 3606 | 2011-05-13 | 37,752,604 | 3,000 | 12.7847 | 295,295,000 | 2011-04-30 |
| 3607 | 2011-05-12 | 37,749,604 | 5,000 | 12.7837 | 295,295,000 | 2011-04-30 |
| 3608 | 2011-05-11 | 37,744,604 | 16,000 | 12.7820 | 295,295,000 | 2011-04-30 |
| 3609 | 2011-05-09 | 37,728,604 | -4,000 | 12.7766 | 295,295,000 | 2011-04-30 |
| 3610 | 2011-05-06 | 37,732,604 | 16,866 | 12.7779 | 295,295,000 | 2011-04-30 |
| 3611 | 2011-05-05 | 37,715,738 | 5,000 | 12.7722 | 295,295,000 | 2011-04-30 |
| 3612 | 2011-05-04 | 37,710,738 | 0 | 12.7705 | 295,295,000 | 2011-04-30 |
| 3613 | 2011-05-03 | 37,710,738 | -34,000 | 12.7705 | 295,295,000 | 2011-04-30 |
| 3614 | 2011-04-29 | 37,744,738 | 0 | 12.7820 | 295,295,000 | 2011-03-31 |
| 3615 | 2011-04-28 | 37,744,738 | 2,000 | 12.7820 | 295,295,000 | 2011-03-31 |
| 3616 | 2011-04-27 | 37,742,738 | -34,000 | 12.7814 | 295,295,000 | 2011-03-31 |
| 3617 | 2011-04-26 | 37,776,738 | 5,000 | 12.7929 | 295,295,000 | 2011-03-31 |
| 3618 | 2011-04-21 | 37,771,738 | 3,000 | 12.7912 | 295,295,000 | 2011-03-31 |
| 3619 | 2011-04-20 | 37,768,738 | -35,000 | 12.7902 | 295,295,000 | 2011-03-31 |
| 3620 | 2011-04-19 | 37,803,738 | -140,000 | 12.8020 | 295,295,000 | 2011-03-31 |
| 3621 | 2011-04-18 | 37,943,738 | 2,000 | 12.8494 | 295,295,000 | 2011-03-31 |
| 3622 | 2011-04-15 | 37,941,738 | 6,000 | 12.8488 | 295,295,000 | 2011-03-31 |
| 3623 | 2011-04-14 | 37,935,738 | -5,000 | 12.8467 | 295,295,000 | 2011-03-31 |
| 3624 | 2011-04-13 | 37,940,738 | 17,000 | 12.8484 | 295,295,000 | 2011-03-31 |
| 3625 | 2011-04-12 | 37,923,738 | -7,000 | 12.8427 | 295,295,000 | 2011-03-31 |
| 3626 | 2011-04-11 | 37,930,738 | 3,000 | 12.8450 | 295,295,000 | 2011-03-31 |
| 3627 | 2011-04-08 | 37,927,738 | 5,000 | 12.8440 | 295,295,000 | 2011-03-31 |
| 3628 | 2011-04-07 | 37,922,738 | 4,000 | 12.8423 | 295,295,000 | 2011-03-31 |
| 3629 | 2011-04-06 | 37,918,738 | 9,000 | 12.8410 | 295,295,000 | 2011-03-31 |
| 3630 | 2011-04-04 | 37,909,738 | 8,000 | 12.8379 | 295,295,000 | 2011-03-31 |
| 3631 | 2011-04-01 | 37,901,738 | 7,000 | 12.8352 | 295,295,000 | 2011-03-31 |
| 3632 | 2011-03-31 | 37,894,738 | 2,000 | 12.8328 | 295,295,000 | 2011-03-31 |
| 3633 | 2011-03-30 | 37,892,738 | -24,905 | 12.8322 | 295,295,000 | 2011-02-28 |
| 3634 | 2011-03-29 | 37,917,643 | -31,000 | 12.8406 | 295,295,000 | 2011-02-28 |
| 3635 | 2011-03-28 | 37,948,643 | -22,000 | 12.8511 | 295,295,000 | 2011-02-28 |
| 3636 | 2011-03-25 | 37,970,643 | 0 | 12.8585 | 295,295,000 | 2011-02-28 |
| 3637 | 2011-03-24 | 37,970,643 | 183,000 | 12.8585 | 295,295,000 | 2011-02-28 |
| 3638 | 2011-03-23 | 37,787,643 | 82,000 | 12.7966 | 295,295,000 | 2011-02-28 |
| 3639 | 2011-03-22 | 37,705,643 | -17,000 | 12.7688 | 295,295,000 | 2011-02-28 |
| 3640 | 2011-03-21 | 37,722,643 | 48,000 | 12.7746 | 295,295,000 | 2011-02-28 |
| 3641 | 2011-03-18 | 37,674,643 | 36,000 | 12.7583 | 295,295,000 | 2011-02-28 |
| 3642 | 2011-03-17 | 37,638,643 | 46,000 | 12.7461 | 295,295,000 | 2011-02-28 |
| 3643 | 2011-03-16 | 37,592,643 | 20,000 | 12.7305 | 295,295,000 | 2011-02-28 |
| 3644 | 2011-03-15 | 37,572,643 | 10,000 | 12.7238 | 295,295,000 | 2011-02-28 |
| 3645 | 2011-03-14 | 37,562,643 | 0 | 12.7204 | 295,295,000 | 2011-02-28 |
| 3646 | 2011-03-11 | 37,562,643 | 21,000 | 12.7204 | 295,295,000 | 2011-02-28 |
| 3647 | 2011-03-10 | 37,541,643 | -10,000 | 12.7133 | 295,295,000 | 2011-02-28 |
| 3648 | 2011-03-09 | 37,551,643 | 23,000 | 12.7167 | 295,295,000 | 2011-02-28 |
| 3649 | 2011-03-08 | 37,528,643 | -14,000 | 12.7089 | 295,295,000 | 2011-02-28 |
| 3650 | 2011-03-07 | 37,542,643 | 30,000 | 12.7136 | 295,295,000 | 2011-02-28 |
| 3651 | 2011-03-04 | 37,512,643 | 8,000 | 12.7034 | 295,295,000 | 2011-02-28 |
| 3652 | 2011-03-03 | 37,504,643 | 52,000 | 12.7007 | 295,295,000 | 2011-02-28 |
| 3653 | 2011-03-02 | 37,452,643 | 15,000 | 12.6831 | 295,295,000 | 2011-02-28 |
| 3654 | 2011-03-01 | 37,437,643 | -6,000 | 12.6780 | 295,295,000 | 2011-02-28 |
| 3655 | 2011-02-28 | 37,443,643 | 64,000 | 12.6801 | 295,295,000 | 2011-02-28 |
| 3656 | 2011-02-25 | 37,379,643 | 13,000 | 12.6584 | 295,295,000 | 2011-01-31 |
| 3657 | 2011-02-24 | 37,366,643 | -1,000 | 12.6540 | 295,295,000 | 2011-01-31 |
| 3658 | 2011-02-23 | 37,367,643 | 1,000 | 12.6543 | 295,295,000 | 2011-01-31 |
| 3659 | 2011-02-22 | 37,366,643 | 20,000 | 12.6540 | 295,295,000 | 2011-01-31 |
| 3660 | 2011-02-21 | 37,346,643 | 0 | 12.6472 | 295,295,000 | 2011-01-31 |
| 3661 | 2011-02-18 | 37,346,643 | 2,000 | 12.6472 | 295,295,000 | 2011-01-31 |
| 3662 | 2011-02-17 | 37,344,643 | -2,000 | 12.6466 | 295,295,000 | 2011-01-31 |
| 3663 | 2011-02-16 | 37,346,643 | 3,000 | 12.6472 | 295,295,000 | 2011-01-31 |
| 3664 | 2011-02-15 | 37,343,643 | 9,000 | 12.6462 | 295,295,000 | 2011-01-31 |
| 3665 | 2011-02-14 | 37,334,643 | 36,000 | 12.6432 | 295,295,000 | 2011-01-31 |
| 3666 | 2011-02-11 | 37,298,643 | 12,000 | 12.6310 | 295,295,000 | 2011-01-31 |
| 3667 | 2011-02-10 | 37,286,643 | -9,000 | 12.6269 | 295,295,000 | 2011-01-31 |
| 3668 | 2011-02-09 | 37,295,643 | -11,000 | 12.6300 | 295,295,000 | 2011-01-31 |
| 3669 | 2011-02-08 | 37,306,643 | 0 | 12.6337 | 295,295,000 | 2011-01-31 |
| 3670 | 2011-02-07 | 37,306,643 | -1,000 | 12.6337 | 295,295,000 | 2011-01-31 |
| 3671 | 2011-02-02 | 37,307,643 | 0 | 12.6340 | 295,295,000 | 2011-01-31 |
| 3672 | 2011-02-01 | 37,307,643 | -27,000 | 12.6340 | 295,295,000 | 2011-01-31 |
| 3673 | 2011-01-31 | 37,334,643 | -16,000 | 12.6432 | 295,295,000 | 2011-01-31 |
| 3674 | 2011-01-28 | 37,350,643 | 29,000 | 12.6486 | 295,295,000 | 2010-12-31 |
| 3675 | 2011-01-27 | 37,321,643 | -7,000 | 12.6388 | 295,295,000 | 2010-12-31 |
| 3676 | 2011-01-26 | 37,328,643 | 6,000 | 12.6411 | 295,295,000 | 2010-12-31 |
| 3677 | 2011-01-25 | 37,322,643 | -8,000 | 12.6391 | 295,295,000 | 2010-12-31 |
| 3678 | 2011-01-24 | 37,330,643 | -29,000 | 12.6418 | 295,295,000 | 2010-12-31 |
| 3679 | 2011-01-21 | 37,359,643 | 2,000 | 12.6516 | 295,295,000 | 2010-12-31 |
| 3680 | 2011-01-20 | 37,357,643 | -3,000 | 12.6510 | 295,295,000 | 2010-12-31 |
| 3681 | 2011-01-19 | 37,360,643 | 11,000 | 12.6520 | 295,295,000 | 2010-12-31 |
| 3682 | 2011-01-18 | 37,349,643 | -45,000 | 12.6482 | 295,295,000 | 2010-12-31 |
| 3683 | 2011-01-17 | 37,394,643 | -25,000 | 12.6635 | 295,295,000 | 2010-12-31 |
| 3684 | 2011-01-14 | 37,419,643 | 139,000 | 12.6720 | 295,295,000 | 2010-12-31 |
| 3685 | 2011-01-13 | 37,280,643 | 118,000 | 12.6249 | 295,295,000 | 2010-12-31 |
| 3686 | 2011-01-12 | 37,162,643 | -28,000 | 12.5849 | 295,295,000 | 2010-12-31 |
| 3687 | 2011-01-11 | 37,190,643 | -117,000 | 12.5944 | 295,295,000 | 2010-12-31 |
| 3688 | 2011-01-10 | 37,307,643 | -70,000 | 12.6340 | 295,295,000 | 2010-12-31 |
| 3689 | 2011-01-07 | 37,377,643 | -68,000 | 12.6577 | 295,295,000 | 2010-12-31 |
| 3690 | 2011-01-06 | 37,445,643 | -171,000 | 12.6808 | 295,295,000 | 2010-12-31 |
| 3691 | 2011-01-05 | 37,616,643 | -45,000 | 12.7387 | 295,295,000 | 2010-12-31 |
| 3692 | 2011-01-04 | 37,661,643 | -29,000 | 12.7539 | 295,295,000 | 2010-12-31 |
| 3693 | 2011-01-03 | 37,690,643 | -2,000 | 12.7637 | 295,295,000 | 2010-12-31 |
| 3694 | 2010-12-31 | 37,692,643 | 0 | 12.7644 | 295,295,000 | 2010-12-31 |
| 3695 | 2010-12-30 | 37,692,643 | 30,000 | 12.7644 | 295,295,000 | 2010-11-30 |
| 3696 | 2010-12-29 | 37,662,643 | -26,000 | 12.7542 | 295,295,000 | 2010-11-30 |
| 3697 | 2010-12-28 | 37,688,643 | -117,000 | 12.7630 | 295,295,000 | 2010-11-30 |
| 3698 | 2010-12-24 | 37,805,643 | 0 | 12.8027 | 295,295,000 | 2010-11-30 |
| 3699 | 2010-12-23 | 37,805,643 | 17,000 | 12.8027 | 295,295,000 | 2010-11-30 |
| 3700 | 2010-12-22 | 37,788,643 | 5,000 | 12.7969 | 295,295,000 | 2010-11-30 |
| 3701 | 2010-12-21 | 37,783,643 | -55,000 | 12.7952 | 295,295,000 | 2010-11-30 |
| 3702 | 2010-12-20 | 37,838,643 | -229,000 | 12.8138 | 295,295,000 | 2010-11-30 |
| 3703 | 2010-12-17 | 38,067,643 | 9,000 | 12.8914 | 295,295,000 | 2010-11-30 |
| 3704 | 2010-12-16 | 38,058,643 | 630,000 | 12.8883 | 295,295,000 | 2010-11-30 |
| 3705 | 2010-12-15 | 37,428,643 | 22,000 | 12.6750 | 295,295,000 | 2010-11-30 |
| 3706 | 2010-12-14 | 37,406,643 | 45,000 | 12.6676 | 295,295,000 | 2010-11-30 |
| 3707 | 2010-12-13 | 37,361,643 | 16,000 | 12.6523 | 295,295,000 | 2010-11-30 |
| 3708 | 2010-12-10 | 37,345,643 | 5,000 | 12.6469 | 295,295,000 | 2010-11-30 |
| 3709 | 2010-12-09 | 37,340,643 | -670,700 | 12.6452 | 295,295,000 | 2010-11-30 |
| 3710 | 2010-12-08 | 38,011,343 | -94,000 | 12.8723 | 295,295,000 | 2010-11-30 |
| 3711 | 2010-12-07 | 38,105,343 | -33,000 | 12.9042 | 295,295,000 | 2010-11-30 |
| 3712 | 2010-12-06 | 38,138,343 | -65,600 | 12.9153 | 295,295,000 | 2010-11-30 |
| 3713 | 2010-12-03 | 38,203,943 | -13,000 | 12.9376 | 295,295,000 | 2010-11-30 |
| 3714 | 2010-12-02 | 38,216,943 | 17,000 | 12.9420 | 295,295,000 | 2010-11-30 |
| 3715 | 2010-12-01 | 38,199,943 | 29,000 | 12.9362 | 295,295,000 | 2010-11-30 |
| 3716 | 2010-11-30 | 38,170,943 | -20,000 | 12.9264 | 295,295,000 | 2010-11-30 |
| 3717 | 2010-11-29 | 38,190,943 | -28,000 | 12.9331 | 295,295,000 | 2010-10-31 |
| 3718 | 2010-11-26 | 38,218,943 | -8,700 | 12.9426 | 295,295,000 | 2010-10-31 |
| 3719 | 2010-11-25 | 38,227,643 | 0 | 12.9456 | 295,295,000 | 2010-10-31 |
| 3720 | 2010-11-24 | 38,227,643 | -17,000 | 12.9456 | 295,295,000 | 2010-10-31 |
| 3721 | 2010-11-23 | 38,244,643 | 5,000 | 12.9513 | 295,295,000 | 2010-10-31 |
| 3722 | 2010-11-22 | 38,239,643 | 4,000 | 12.9496 | 295,295,000 | 2010-10-31 |
| 3723 | 2010-11-19 | 38,235,643 | 46,000 | 12.9483 | 295,295,000 | 2010-10-31 |
| 3724 | 2010-11-18 | 38,189,643 | 9,000 | 12.9327 | 295,295,000 | 2010-10-31 |
| 3725 | 2010-11-17 | 38,180,643 | 27,000 | 12.9297 | 295,295,000 | 2010-10-31 |
| 3726 | 2010-11-16 | 38,153,643 | -5,400 | 12.9205 | 295,295,000 | 2010-10-31 |
| 3727 | 2010-11-15 | 38,159,043 | -142,000 | 12.9223 | 295,295,000 | 2010-10-31 |
| 3728 | 2010-11-12 | 38,301,043 | -26,000 | 12.9704 | 295,295,000 | 2010-10-31 |
| 3729 | 2010-11-11 | 38,327,043 | 105,000 | 12.9792 | 295,295,000 | 2010-10-31 |
| 3730 | 2010-11-10 | 38,222,043 | 261,000 | 12.9437 | 295,295,000 | 2010-10-31 |
| 3731 | 2010-11-09 | 37,961,043 | -60,000 | 12.8553 | 295,295,000 | 2010-10-31 |
| 3732 | 2010-11-08 | 38,021,043 | 9,000 | 12.8756 | 295,295,000 | 2010-10-31 |
| 3733 | 2010-11-05 | 38,012,043 | 27,000 | 12.8726 | 295,295,000 | 2010-10-31 |
| 3734 | 2010-11-04 | 37,985,043 | -12,000 | 12.8634 | 295,295,000 | 2010-10-31 |
| 3735 | 2010-11-03 | 37,997,043 | -4,000 | 12.8675 | 295,295,000 | 2010-10-31 |
| 3736 | 2010-11-02 | 38,001,043 | 3,000 | 12.8688 | 295,295,000 | 2010-10-31 |
| 3737 | 2010-11-01 | 37,998,043 | 4,000 | 12.8678 | 295,295,000 | 2010-10-31 |
| 3738 | 2010-10-29 | 37,994,043 | 6,000 | 12.8665 | 295,295,000 | 2010-09-30 |
| 3739 | 2010-10-28 | 37,988,043 | -41,000 | 12.8644 | 295,295,000 | 2010-09-30 |
| 3740 | 2010-10-27 | 38,029,043 | -2,000 | 12.8783 | 295,295,000 | 2010-09-30 |
| 3741 | 2010-10-26 | 38,031,043 | 7,000 | 12.8790 | 295,295,000 | 2010-09-30 |
| 3742 | 2010-10-25 | 38,024,043 | 49,000 | 12.8766 | 295,295,000 | 2010-09-30 |
| 3743 | 2010-10-22 | 37,975,043 | 53,000 | 12.8600 | 295,295,000 | 2010-09-30 |
| 3744 | 2010-10-21 | 37,922,043 | 56,000 | 12.8421 | 295,295,000 | 2010-09-30 |
| 3745 | 2010-10-20 | 37,866,043 | 10,000 | 12.8231 | 295,295,000 | 2010-09-30 |
| 3746 | 2010-10-19 | 37,856,043 | 8,000 | 12.8197 | 295,295,000 | 2010-09-30 |
| 3747 | 2010-10-18 | 37,848,043 | 1,000 | 12.8170 | 295,295,000 | 2010-09-30 |
| 3748 | 2010-10-15 | 37,847,043 | -141,000 | 12.8167 | 295,295,000 | 2010-09-30 |
| 3749 | 2010-10-14 | 37,988,043 | 24,000 | 12.8644 | 295,295,000 | 2010-09-30 |
| 3750 | 2010-10-13 | 37,964,043 | 12,000 | 12.8563 | 295,295,000 | 2010-09-30 |
| 3751 | 2010-10-12 | 37,952,043 | 8,000 | 12.8522 | 295,295,000 | 2010-09-30 |
| 3752 | 2010-10-11 | 37,944,043 | 4,000 | 12.8495 | 295,295,000 | 2010-09-30 |
| 3753 | 2010-10-08 | 37,940,043 | -33,000 | 12.8482 | 295,295,000 | 2010-09-30 |
| 3754 | 2010-10-07 | 37,973,043 | 23,600 | 12.8594 | 295,295,000 | 2010-09-30 |
| 3755 | 2010-10-06 | 37,949,443 | -3,000 | 12.8514 | 295,295,000 | 2010-09-30 |
| 3756 | 2010-10-05 | 37,952,443 | -5,400 | 12.8524 | 295,295,000 | 2010-09-30 |
| 3757 | 2010-10-04 | 37,957,843 | -1,000 | 12.8542 | 295,295,000 | 2010-09-30 |
| 3758 | 2010-09-30 | 37,958,843 | 5,000 | 12.8545 | 295,295,000 | 2010-09-30 |
| 3759 | 2010-09-29 | 37,953,843 | 15,000 | 12.8529 | 295,295,000 | 2010-08-31 |
| 3760 | 2010-09-28 | 37,938,843 | -11,000 | 12.8478 | 295,295,000 | 2010-08-31 |
| 3761 | 2010-09-27 | 37,949,843 | -15,000 | 12.8515 | 295,295,000 | 2010-08-31 |
| 3762 | 2010-09-24 | 37,964,843 | -2,000 | 12.8566 | 295,295,000 | 2010-08-31 |
| 3763 | 2010-09-22 | 37,966,843 | -2,000 | 12.8573 | 295,295,000 | 2010-08-31 |
| 3764 | 2010-09-21 | 37,968,843 | 17,000 | 12.8579 | 295,295,000 | 2010-08-31 |
| 3765 | 2010-09-20 | 37,951,843 | 23,000 | 12.8522 | 295,295,000 | 2010-08-31 |
| 3766 | 2010-09-17 | 37,928,843 | 24,000 | 12.8444 | 295,295,000 | 2010-08-31 |
| 3767 | 2010-09-16 | 37,904,843 | 163,000 | 12.8363 | 295,295,000 | 2010-08-31 |
| 3768 | 2010-09-15 | 37,741,843 | 8,000 | 12.7811 | 295,295,000 | 2010-08-31 |
| 3769 | 2010-09-14 | 37,733,843 | 12,000 | 12.7784 | 295,295,000 | 2010-08-31 |
| 3770 | 2010-09-13 | 37,721,843 | -28,000 | 12.7743 | 295,295,000 | 2010-08-31 |
| 3771 | 2010-09-10 | 37,749,843 | -8,950 | 12.7838 | 295,295,000 | 2010-08-31 |
| 3772 | 2010-09-09 | 37,758,793 | 1,000 | 12.7868 | 295,295,000 | 2010-08-31 |
| 3773 | 2010-09-08 | 37,757,793 | 9,000 | 12.7865 | 295,295,000 | 2010-08-31 |
| 3774 | 2010-09-07 | 37,748,793 | -1,000 | 12.7834 | 295,295,000 | 2010-08-31 |
| 3775 | 2010-09-06 | 37,749,793 | -17,000 | 12.7838 | 295,295,000 | 2010-08-31 |
| 3776 | 2010-09-03 | 37,766,793 | -6,000 | 12.7895 | 295,295,000 | 2010-08-31 |
| 3777 | 2010-09-02 | 37,772,793 | 13,000 | 12.7915 | 295,295,000 | 2010-08-31 |
| 3778 | 2010-09-01 | 37,759,793 | 48,000 | 12.7871 | 295,295,000 | 2010-08-31 |
| 3779 | 2010-08-31 | 37,711,793 | 27,000 | 12.7709 | 295,295,000 | 2010-08-31 |
| 3780 | 2010-08-30 | 37,684,793 | 18,000 | 12.7617 | 295,295,000 | 2010-07-31 |
| 3781 | 2010-08-27 | 37,666,793 | 10,000 | 12.7556 | 295,295,000 | 2010-07-31 |
| 3782 | 2010-08-26 | 37,656,793 | -28,250 | 12.7523 | 295,295,000 | 2010-07-31 |
| 3783 | 2010-08-25 | 37,685,043 | 0 | 12.7618 | 295,295,000 | 2010-07-31 |
| 3784 | 2010-08-24 | 37,685,043 | 44,000 | 12.7618 | 295,295,000 | 2010-07-31 |
| 3785 | 2010-08-23 | 37,641,043 | 91,000 | 12.7469 | 295,295,000 | 2010-07-31 |
| 3786 | 2010-08-20 | 37,550,043 | -22,908 | 12.7161 | 295,295,000 | 2010-07-31 |
| 3787 | 2010-08-19 | 37,572,951 | -8,500 | 12.7239 | 295,295,000 | 2010-07-31 |
| 3788 | 2010-08-18 | 37,581,451 | 0 | 12.7267 | 295,295,000 | 2010-07-31 |
| 3789 | 2010-08-17 | 37,581,451 | -4,000 | 12.7267 | 295,295,000 | 2010-07-31 |
| 3790 | 2010-08-16 | 37,585,451 | 5,000 | 12.7281 | 295,295,000 | 2010-07-31 |
| 3791 | 2010-08-13 | 37,580,451 | 0 | 12.7264 | 295,295,000 | 2010-07-31 |
| 3792 | 2010-08-12 | 37,580,451 | 6,000 | 12.7264 | 295,295,000 | 2010-07-31 |
| 3793 | 2010-08-11 | 37,574,451 | -1,000 | 12.7244 | 295,295,000 | 2010-07-31 |
| 3794 | 2010-08-10 | 37,575,451 | 52,000 | 12.7247 | 295,295,000 | 2010-07-31 |
| 3795 | 2010-08-09 | 37,523,451 | 25,000 | 12.7071 | 295,295,000 | 2010-07-31 |
| 3796 | 2010-08-06 | 37,498,451 | 3,000 | 12.6986 | 295,295,000 | 2010-07-31 |
| 3797 | 2010-08-05 | 37,495,451 | 500 | 12.6976 | 295,295,000 | 2010-07-31 |
| 3798 | 2010-08-04 | 37,494,951 | 50,000 | 12.6975 | 295,295,000 | 2010-07-31 |
| 3799 | 2010-08-03 | 37,444,951 | -4,000 | 12.6805 | 295,295,000 | 2010-07-31 |
| 3800 | 2010-08-02 | 37,448,951 | -20,000 | 12.6819 | 295,295,000 | 2010-07-31 |
| 3801 | 2010-07-30 | 37,468,951 | -22,000 | 12.6887 | 295,295,000 | 2010-06-30 |
| 3802 | 2010-07-29 | 37,490,951 | -169,000 | 12.6961 | 295,295,000 | 2010-06-30 |
| 3803 | 2010-07-28 | 37,659,951 | 0 | 12.7533 | 295,295,000 | 2010-06-30 |
| 3804 | 2010-07-27 | 37,659,951 | 0 | 12.7533 | 295,295,000 | 2010-06-30 |
| 3805 | 2010-07-26 | 37,659,951 | -5,000 | 12.7533 | 295,295,000 | 2010-06-30 |
| 3806 | 2010-07-23 | 37,664,951 | 11,000 | 12.7550 | 295,295,000 | 2010-06-30 |
| 3807 | 2010-07-22 | 37,653,951 | 10,000 | 12.7513 | 295,295,000 | 2010-06-30 |
| 3808 | 2010-07-21 | 37,643,951 | 0 | 12.7479 | 295,295,000 | 2010-06-30 |
| 3809 | 2010-07-20 | 37,643,951 | 61,000 | 12.7479 | 295,295,000 | 2010-06-30 |
| 3810 | 2010-07-19 | 37,582,951 | 45,000 | 12.7273 | 295,295,000 | 2010-06-30 |
| 3811 | 2010-07-16 | 37,537,951 | 16,000 | 12.7120 | 295,295,000 | 2010-06-30 |
| 3812 | 2010-07-15 | 37,521,951 | -6,000 | 12.7066 | 295,295,000 | 2010-06-30 |
| 3813 | 2010-07-14 | 37,527,951 | 66,780 | 12.7086 | 295,295,000 | 2010-06-30 |
| 3814 | 2010-07-13 | 37,461,171 | 10,000 | 12.6860 | 295,295,000 | 2010-06-30 |
| 3815 | 2010-07-12 | 37,451,171 | -2,000 | 12.6826 | 295,295,000 | 2010-06-30 |
| 3816 | 2010-07-09 | 37,453,171 | 0 | 12.6833 | 295,295,000 | 2010-06-30 |
| 3817 | 2010-07-08 | 37,453,171 | 21,000 | 12.6833 | 295,295,000 | 2010-06-30 |
| 3818 | 2010-07-07 | 37,432,171 | -43,000 | 12.6762 | 295,295,000 | 2010-06-30 |
| 3819 | 2010-07-06 | 37,475,171 | 15,000 | 12.6908 | 295,295,000 | 2010-06-30 |
| 3820 | 2010-07-05 | 37,460,171 | 16,000 | 12.6857 | 295,295,000 | 2010-06-30 |
| 3821 | 2010-07-02 | 37,444,171 | 28,000 | 12.6803 | 295,295,000 | 2010-06-30 |
| 3822 | 2010-06-30 | 37,416,171 | 3,000 | 12.6708 | 295,295,000 | 2010-06-30 |
| 3823 | 2010-06-29 | 37,413,171 | -101,510 | 12.6698 | 295,295,000 | 2010-05-31 |
| 3824 | 2010-06-28 | 37,514,681 | 7,000 | 12.7041 | 295,295,000 | 2010-05-31 |
| 3825 | 2010-06-25 | 37,507,681 | 0 | 12.7018 | 295,295,000 | 2010-05-31 |
| 3826 | 2010-06-24 | 37,507,681 | -1,000 | 12.7018 | 295,295,000 | 2010-05-31 |
| 3827 | 2010-06-23 | 37,508,681 | -22,000 | 12.7021 | 295,295,000 | 2010-05-31 |
| 3828 | 2010-06-22 | 37,530,681 | 14,000 | 12.7096 | 295,295,000 | 2010-05-31 |
| 3829 | 2010-06-21 | 37,516,681 | -3,000 | 12.7048 | 295,295,000 | 2010-05-31 |
| 3830 | 2010-06-18 | 37,519,681 | 0 | 12.7058 | 295,295,000 | 2010-05-31 |
| 3831 | 2010-06-17 | 37,519,681 | 79,000 | 12.7058 | 295,295,000 | 2010-05-31 |
| 3832 | 2010-06-15 | 37,440,681 | -37,000 | 12.6791 | 295,295,000 | 2010-05-31 |
| 3833 | 2010-06-14 | 37,477,681 | 0 | 12.6916 | 295,295,000 | 2010-05-31 |
| 3834 | 2010-06-11 | 37,477,681 | 3,000 | 12.6916 | 295,295,000 | 2010-05-31 |
| 3835 | 2010-06-10 | 37,474,681 | -26,000 | 12.6906 | 295,295,000 | 2010-05-31 |
| 3836 | 2010-06-09 | 37,500,681 | -13,000 | 12.6994 | 295,295,000 | 2010-05-31 |
| 3837 | 2010-06-08 | 37,513,681 | -10,000 | 12.7038 | 295,295,000 | 2010-05-31 |
| 3838 | 2010-06-07 | 37,523,681 | 28,000 | 12.7072 | 295,295,000 | 2010-05-31 |
| 3839 | 2010-06-04 | 37,495,681 | -14,000 | 12.6977 | 295,295,000 | 2010-05-31 |
| 3840 | 2010-06-03 | 37,509,681 | -10,000 | 12.7024 | 295,295,000 | 2010-05-31 |
| 3841 | 2010-06-02 | 37,519,681 | 5,000 | 12.7058 | 295,295,000 | 2010-05-31 |
| 3842 | 2010-06-01 | 37,514,681 | 74,880 | 12.7041 | 295,295,000 | 2010-05-31 |
| 3843 | 2010-05-31 | 37,439,801 | 26,000 | 12.6788 | 295,295,000 | 2010-05-31 |
| 3844 | 2010-05-28 | 37,413,801 | -123,943 | 12.6700 | 295,295,000 | 2010-04-30 |
| 3845 | 2010-05-27 | 37,537,744 | 11,000 | 12.7119 | 295,295,000 | 2010-04-30 |
| 3846 | 2010-05-26 | 37,526,744 | 13,000 | 12.7082 | 295,295,000 | 2010-04-30 |
| 3847 | 2010-05-25 | 37,513,744 | 36,000 | 12.7038 | 295,295,000 | 2010-04-30 |
| 3848 | 2010-05-24 | 37,477,744 | -38,000 | 12.6916 | 295,295,000 | 2010-04-30 |
| 3849 | 2010-05-20 | 37,515,744 | -30,000 | 12.7045 | 295,295,000 | 2010-04-30 |
| 3850 | 2010-05-19 | 37,545,744 | -20,000 | 12.7147 | 295,295,000 | 2010-04-30 |
| 3851 | 2010-05-18 | 37,565,744 | -73,000 | 12.7214 | 295,295,000 | 2010-04-30 |
| 3852 | 2010-05-17 | 37,638,744 | -24,000 | 12.7462 | 295,295,000 | 2010-04-30 |
| 3853 | 2010-05-14 | 37,662,744 | -148,538 | 12.7543 | 295,295,000 | 2010-04-30 |
| 3854 | 2010-05-13 | 37,811,282 | -20,000 | 12.8046 | 295,295,000 | 2010-04-30 |
| 3855 | 2010-05-12 | 37,831,282 | 2,468 | 12.8114 | 295,295,000 | 2010-04-30 |
| 3856 | 2010-05-11 | 37,828,814 | 5,708 | 12.8105 | 295,295,000 | 2010-04-30 |
| 3857 | 2010-05-10 | 37,823,106 | -15,000 | 12.8086 | 295,295,000 | 2010-04-30 |
| 3858 | 2010-05-07 | 37,838,106 | -10,500 | 12.8137 | 295,295,000 | 2010-04-30 |
| 3859 | 2010-05-06 | 37,848,606 | 22,450 | 12.8172 | 295,295,000 | 2010-04-30 |
| 3860 | 2010-05-05 | 37,826,156 | -379,000 | 12.8096 | 295,295,000 | 2010-04-30 |
| 3861 | 2010-05-04 | 38,205,156 | -126,000 | 12.9380 | 295,295,000 | 2010-04-30 |
| 3862 | 2010-05-03 | 38,331,156 | -17,000 | 12.9806 | 295,295,000 | 2010-04-30 |
| 3863 | 2010-04-30 | 38,348,156 | -20,000 | 12.9864 | 295,295,000 | 2010-04-30 |
| 3864 | 2010-04-29 | 38,368,156 | -15,000 | 12.9932 | 295,295,000 | 2010-03-31 |
| 3865 | 2010-04-28 | 38,383,156 | 32,000 | 12.9982 | 295,295,000 | 2010-03-31 |
| 3866 | 2010-04-27 | 38,351,156 | 1,000 | 12.9874 | 295,295,000 | 2010-03-31 |
| 3867 | 2010-04-26 | 38,350,156 | 24,000 | 12.9871 | 295,295,000 | 2010-03-31 |
| 3868 | 2010-04-23 | 38,326,156 | 14,000 | 12.9789 | 295,295,000 | 2010-03-31 |
| 3869 | 2010-04-22 | 38,312,156 | -15,000 | 12.9742 | 295,295,000 | 2010-03-31 |
| 3870 | 2010-04-21 | 38,327,156 | 19,000 | 12.9793 | 295,295,000 | 2010-03-31 |
| 3871 | 2010-04-20 | 38,308,156 | 106,000 | 12.9728 | 295,295,000 | 2010-03-31 |
| 3872 | 2010-04-19 | 38,202,156 | 123,000 | 12.9369 | 295,295,000 | 2010-03-31 |
| 3873 | 2010-04-16 | 38,079,156 | 12,000 | 12.8953 | 295,295,000 | 2010-03-31 |
| 3874 | 2010-04-15 | 38,067,156 | 65,000 | 12.8912 | 295,295,000 | 2010-03-31 |
| 3875 | 2010-04-14 | 38,002,156 | 22,000 | 12.8692 | 295,295,000 | 2010-03-31 |
| 3876 | 2010-04-13 | 37,980,156 | 85,000 | 12.8618 | 295,295,000 | 2010-03-31 |
| 3877 | 2010-04-12 | 37,895,156 | 32,000 | 12.8330 | 295,295,000 | 2010-03-31 |
| 3878 | 2010-04-09 | 37,863,156 | 17,000 | 12.8221 | 295,295,000 | 2010-03-31 |
| 3879 | 2010-04-08 | 37,846,156 | 1,000 | 12.8164 | 295,295,000 | 2010-03-31 |
| 3880 | 2010-04-07 | 37,845,156 | 3,000 | 12.8161 | 295,295,000 | 2010-03-31 |
| 3881 | 2010-04-01 | 37,842,156 | 3,000 | 12.8150 | 295,295,000 | 2010-03-31 |
| 3882 | 2010-03-31 | 37,839,156 | 13,000 | 12.8140 | 295,295,000 | 2010-03-31 |
| 3883 | 2010-03-30 | 37,826,156 | -1,000 | 12.8096 | 295,295,000 | 2010-02-28 |
| 3884 | 2010-03-29 | 37,827,156 | 1,000 | 12.8100 | 295,295,000 | 2010-02-28 |
| 3885 | 2010-03-26 | 37,826,156 | 10,000 | 12.8096 | 295,295,000 | 2010-02-28 |
| 3886 | 2010-03-25 | 37,816,156 | -9,000 | 12.8062 | 295,295,000 | 2010-02-28 |
| 3887 | 2010-03-24 | 37,825,156 | 9,000 | 12.8093 | 295,295,000 | 2010-02-28 |
| 3888 | 2010-03-23 | 37,816,156 | 3,000 | 12.8062 | 295,295,000 | 2010-02-28 |
| 3889 | 2010-03-22 | 37,813,156 | -4,000 | 12.8052 | 295,295,000 | 2010-02-28 |
| 3890 | 2010-03-19 | 37,817,156 | 27,000 | 12.8066 | 295,295,000 | 2010-02-28 |
| 3891 | 2010-03-18 | 37,790,156 | 10,000 | 12.7974 | 295,295,000 | 2010-02-28 |
| 3892 | 2010-03-17 | 37,780,156 | 1,000 | 12.7940 | 295,295,000 | 2010-02-28 |
| 3893 | 2010-03-16 | 37,779,156 | 10,000 | 12.7937 | 295,295,000 | 2010-02-28 |
| 3894 | 2010-03-15 | 37,769,156 | -469,000 | 12.7903 | 295,295,000 | 2010-02-28 |
| 3895 | 2010-03-12 | 38,238,156 | 0 | 12.9491 | 295,295,000 | 2010-02-28 |
| 3896 | 2010-03-11 | 38,238,156 | 20,000 | 12.9491 | 295,295,000 | 2010-02-28 |
| 3897 | 2010-03-10 | 38,218,156 | 0 | 12.9424 | 295,295,000 | 2010-02-28 |
| 3898 | 2010-03-09 | 38,218,156 | -11,000 | 12.9424 | 295,295,000 | 2010-02-28 |
| 3899 | 2010-03-08 | 38,229,156 | -5,000 | 12.9461 | 295,295,000 | 2010-02-28 |
| 3900 | 2010-03-05 | 38,234,156 | 2,000 | 12.9478 | 295,295,000 | 2010-02-28 |
| 3901 | 2010-03-04 | 38,232,156 | 5,000 | 12.9471 | 295,295,000 | 2010-02-28 |
| 3902 | 2010-03-03 | 38,227,156 | 0 | 12.9454 | 295,295,000 | 2010-02-28 |
| 3903 | 2010-03-02 | 38,227,156 | 1,000 | 12.9454 | 295,295,000 | 2010-02-28 |
| 3904 | 2010-03-01 | 38,226,156 | -1,000 | 12.9451 | 295,295,000 | 2010-02-28 |
| 3905 | 2010-02-26 | 38,227,156 | 2,000 | 12.9454 | 295,295,000 | 2010-01-31 |
| 3906 | 2010-02-25 | 38,225,156 | -2,000 | 12.9447 | 295,295,000 | 2010-01-31 |
| 3907 | 2010-02-24 | 38,227,156 | 0 | 12.9454 | 295,295,000 | 2010-01-31 |
| 3908 | 2010-02-23 | 38,227,156 | 0 | 12.9454 | 295,295,000 | 2010-01-31 |
| 3909 | 2010-02-22 | 38,227,156 | 11,000 | 12.9454 | 295,295,000 | 2010-01-31 |
| 3910 | 2010-02-19 | 38,216,156 | -6,000 | 12.9417 | 295,295,000 | 2010-01-31 |
| 3911 | 2010-02-18 | 38,222,156 | 4,000 | 12.9437 | 295,295,000 | 2010-01-31 |
| 3912 | 2010-02-17 | 38,218,156 | 16,000 | 12.9424 | 295,295,000 | 2010-01-31 |
| 3913 | 2010-02-12 | 38,202,156 | -8,000 | 12.9369 | 295,295,000 | 2010-01-31 |
| 3914 | 2010-02-11 | 38,210,156 | 0 | 12.9397 | 295,295,000 | 2010-01-31 |
| 3915 | 2010-02-10 | 38,210,156 | 29,000 | 12.9397 | 295,295,000 | 2010-01-31 |
| 3916 | 2010-02-09 | 38,181,156 | 17,000 | 12.9298 | 295,295,000 | 2010-01-31 |
| 3917 | 2010-02-08 | 38,164,156 | 0 | 12.9241 | 295,295,000 | 2010-01-31 |
| 3918 | 2010-02-05 | 38,164,156 | -1,000 | 12.9241 | 295,295,000 | 2010-01-31 |
| 3919 | 2010-02-04 | 38,165,156 | 51,000 | 12.9244 | 295,295,000 | 2010-01-31 |
| 3920 | 2010-02-03 | 38,114,156 | 2,000 | 12.9071 | 295,295,000 | 2010-01-31 |
| 3921 | 2010-02-02 | 38,112,156 | 9,000 | 12.9065 | 295,295,000 | 2010-01-31 |
| 3922 | 2010-02-01 | 38,103,156 | 2,000 | 12.9034 | 295,295,000 | 2010-01-31 |
| 3923 | 2010-01-29 | 38,101,156 | 25,000 | 12.9027 | 295,295,000 | 2009-12-31 |
| 3924 | 2010-01-28 | 38,076,156 | 1,000 | 12.8943 | 295,295,000 | 2009-12-31 |
| 3925 | 2010-01-27 | 38,075,156 | 28,000 | 12.8939 | 295,295,000 | 2009-12-31 |
| 3926 | 2010-01-26 | 38,047,156 | 0 | 12.8845 | 295,295,000 | 2009-12-31 |
| 3927 | 2010-01-25 | 38,047,156 | 6,000 | 12.8845 | 295,295,000 | 2009-12-31 |
| 3928 | 2010-01-22 | 38,041,156 | -5,000 | 12.8824 | 295,295,000 | 2009-12-31 |
| 3929 | 2010-01-21 | 38,046,156 | 27,000 | 12.8841 | 295,295,000 | 2009-12-31 |
| 3930 | 2010-01-20 | 38,019,156 | 7,000 | 12.8750 | 295,295,000 | 2009-12-31 |
| 3931 | 2010-01-19 | 38,012,156 | 17,000 | 12.8726 | 295,295,000 | 2009-12-31 |
| 3932 | 2010-01-18 | 37,995,156 | 11,000 | 12.8668 | 295,295,000 | 2009-12-31 |
| 3933 | 2010-01-15 | 37,984,156 | 48,000 | 12.8631 | 295,295,000 | 2009-12-31 |
| 3934 | 2010-01-14 | 37,936,156 | 9,000 | 12.8469 | 295,295,000 | 2009-12-31 |
| 3935 | 2010-01-13 | 37,927,156 | 26,000 | 12.8438 | 295,295,000 | 2009-12-31 |
| 3936 | 2010-01-12 | 37,901,156 | 56,000 | 12.8350 | 295,295,000 | 2009-12-31 |
| 3937 | 2010-01-11 | 37,845,156 | 41,000 | 12.8161 | 295,295,000 | 2009-12-31 |
| 3938 | 2010-01-08 | 37,804,156 | 30,000 | 12.8022 | 295,295,000 | 2009-12-31 |
| 3939 | 2010-01-07 | 37,774,156 | 26,000 | 12.7920 | 295,295,000 | 2009-12-31 |
| 3940 | 2010-01-06 | 37,748,156 | 3,000 | 12.7832 | 295,295,000 | 2009-12-31 |
| 3941 | 2010-01-05 | 37,745,156 | 57,000 | 12.7822 | 295,295,000 | 2009-12-31 |
| 3942 | 2010-01-04 | 37,688,156 | -7,000 | 12.7629 | 295,295,000 | 2009-12-31 |
| 3943 | 2009-12-31 | 37,695,156 | 0 | 12.7653 | 295,295,000 | 2009-12-31 |
| 3944 | 2009-12-30 | 37,695,156 | 12,000 | 12.7653 | 295,295,000 | 2009-11-30 |
| 3945 | 2009-12-29 | 37,683,156 | 111,000 | 12.7612 | 295,295,000 | 2009-11-30 |
| 3946 | 2009-12-28 | 37,572,156 | 20,000 | 12.7236 | 295,295,000 | 2009-11-30 |
| 3947 | 2009-12-24 | 37,552,156 | 0 | 12.7168 | 295,295,000 | 2009-11-30 |
| 3948 | 2009-12-23 | 37,552,156 | 2,000 | 12.7168 | 295,295,000 | 2009-11-30 |
| 3949 | 2009-12-22 | 37,550,156 | -166,600 | 12.7162 | 295,295,000 | 2009-11-30 |
| 3950 | 2009-12-21 | 37,716,756 | -17,000 | 12.7726 | 295,295,000 | 2009-11-30 |
| 3951 | 2009-12-18 | 37,733,756 | -1,000 | 12.7783 | 295,295,000 | 2009-11-30 |
| 3952 | 2009-12-17 | 37,734,756 | -6,000 | 12.7787 | 295,295,000 | 2009-11-30 |
| 3953 | 2009-12-16 | 37,740,756 | -7,000 | 12.7807 | 295,295,000 | 2009-11-30 |
| 3954 | 2009-12-15 | 37,747,756 | -76,260 | 12.7831 | 295,295,000 | 2009-11-30 |
| 3955 | 2009-12-14 | 37,824,016 | -1,000 | 12.8089 | 295,295,000 | 2009-11-30 |
| 3956 | 2009-12-11 | 37,825,016 | 24,000 | 12.8092 | 295,295,000 | 2009-11-30 |
| 3957 | 2009-12-10 | 37,801,016 | -57,150 | 12.8011 | 295,295,000 | 2009-11-30 |
| 3958 | 2009-12-09 | 37,858,166 | -50,000 | 12.8205 | 295,295,000 | 2009-11-30 |
| 3959 | 2009-12-08 | 37,908,166 | -34,820 | 12.8374 | 295,295,000 | 2009-11-30 |
| 3960 | 2009-12-07 | 37,942,986 | -2,000 | 12.8492 | 295,295,000 | 2009-11-30 |
| 3961 | 2009-12-04 | 37,944,986 | -65,000 | 12.8499 | 295,295,000 | 2009-11-30 |
| 3962 | 2009-12-03 | 38,009,986 | 3,000 | 12.8719 | 295,295,000 | 2009-11-30 |
| 3963 | 2009-12-02 | 38,006,986 | -6,590 | 12.8709 | 295,295,000 | 2009-11-30 |
| 3964 | 2009-12-01 | 38,013,576 | -23,000 | 12.8731 | 295,295,000 | 2009-11-30 |
| 3965 | 2009-11-30 | 38,036,576 | 5,000 | 12.8809 | 295,295,000 | 2009-11-30 |
| 3966 | 2009-11-27 | 38,031,576 | -3,000 | 12.8792 | 295,295,000 | 2009-10-31 |
| 3967 | 2009-11-26 | 38,034,576 | 0 | 12.8802 | 295,295,000 | 2009-10-31 |
| 3968 | 2009-11-25 | 38,034,576 | -5,000 | 12.8802 | 295,295,000 | 2009-10-31 |
| 3969 | 2009-11-24 | 38,039,576 | 8,000 | 12.8819 | 295,295,000 | 2009-10-31 |
| 3970 | 2009-11-23 | 38,031,576 | 5,000 | 12.8792 | 295,295,000 | 2009-10-31 |
| 3971 | 2009-11-20 | 38,026,576 | -14,000 | 12.8775 | 295,295,000 | 2009-10-31 |
| 3972 | 2009-11-19 | 38,040,576 | 10,000 | 12.8822 | 295,295,000 | 2009-10-31 |
| 3973 | 2009-11-18 | 38,030,576 | -5,000 | 12.8788 | 295,295,000 | 2009-10-31 |
| 3974 | 2009-11-17 | 38,035,576 | 1,000 | 12.8805 | 295,295,000 | 2009-10-31 |
| 3975 | 2009-11-16 | 38,034,576 | 0 | 12.8802 | 295,295,000 | 2009-10-31 |
| 3976 | 2009-11-13 | 38,034,576 | 1,000 | 12.8802 | 295,295,000 | 2009-10-31 |
| 3977 | 2009-11-12 | 38,033,576 | 31,000 | 12.8799 | 295,295,000 | 2009-10-31 |
| 3978 | 2009-11-11 | 38,002,576 | -7,000 | 12.8694 | 295,295,000 | 2009-10-31 |
| 3979 | 2009-11-10 | 38,009,576 | -13,000 | 12.8717 | 295,295,000 | 2009-10-31 |
| 3980 | 2009-11-09 | 38,022,576 | 3,000 | 12.8761 | 295,295,000 | 2009-10-31 |
| 3981 | 2009-11-06 | 38,019,576 | -5,000 | 12.8751 | 295,295,000 | 2009-10-31 |
| 3982 | 2009-11-05 | 38,024,576 | 28,000 | 12.8768 | 295,295,000 | 2009-10-31 |
| 3983 | 2009-11-04 | 37,996,576 | 0 | 12.8673 | 295,295,000 | 2009-10-31 |
| 3984 | 2009-11-03 | 37,996,576 | 61,000 | 12.8673 | 295,295,000 | 2009-10-31 |
| 3985 | 2009-11-02 | 37,935,576 | 11,000 | 12.8467 | 295,295,000 | 2009-10-31 |
| 3986 | 2009-10-30 | 37,924,576 | 3,000 | 12.8429 | 295,295,000 | 2009-09-30 |
| 3987 | 2009-10-29 | 37,921,576 | 23,000 | 12.8419 | 295,295,000 | 2009-09-30 |
| 3988 | 2009-10-28 | 37,898,576 | -17,000 | 12.8341 | 295,295,000 | 2009-09-30 |
| 3989 | 2009-10-27 | 37,915,576 | -3,000 | 12.8399 | 295,295,000 | 2009-09-30 |
| 3990 | 2009-10-23 | 37,918,576 | 46,000 | 12.8409 | 295,295,000 | 2009-09-30 |
| 3991 | 2009-10-22 | 37,872,576 | -2,000 | 12.8253 | 295,295,000 | 2009-09-30 |
| 3992 | 2009-10-21 | 37,874,576 | -3,000 | 12.8260 | 295,295,000 | 2009-09-30 |
| 3993 | 2009-10-20 | 37,877,576 | 11,000 | 12.8270 | 295,295,000 | 2009-09-30 |
| 3994 | 2009-10-19 | 37,866,576 | -10,000 | 12.8233 | 295,295,000 | 2009-09-30 |
| 3995 | 2009-10-16 | 37,876,576 | -28,000 | 12.8267 | 295,295,000 | 2009-09-30 |
| 3996 | 2009-10-15 | 37,904,576 | -614,000 | 12.8362 | 295,295,000 | 2009-09-30 |
| 3997 | 2009-10-14 | 38,518,576 | 0 | 13.0441 | 295,295,000 | 2009-09-30 |
| 3998 | 2009-10-13 | 38,518,576 | 3,000 | 13.0441 | 295,295,000 | 2009-09-30 |
| 3999 | 2009-10-12 | 38,515,576 | 1,000 | 13.0431 | 295,295,000 | 2009-09-30 |
| 4000 | 2009-10-09 | 38,514,576 | 15,000 | 13.0427 | 295,295,000 | 2009-09-30 |
| 4001 | 2009-10-08 | 38,499,576 | 2,000 | 13.0377 | 295,295,000 | 2009-09-30 |
| 4002 | 2009-10-07 | 38,497,576 | 49,500 | 13.0370 | 295,295,000 | 2009-09-30 |
| 4003 | 2009-10-06 | 38,448,076 | 45,000 | 13.0202 | 295,295,000 | 2009-09-30 |
| 4004 | 2009-10-05 | 38,403,076 | -9,000 | 13.0050 | 295,295,000 | 2009-09-30 |
| 4005 | 2009-10-02 | 38,412,076 | 36,000 | 13.0080 | 295,295,000 | 2009-09-30 |
| 4006 | 2009-09-30 | 38,376,076 | -11,000 | 12.9958 | 295,295,000 | 2009-09-30 |
| 4007 | 2009-09-29 | 38,387,076 | -6,000 | 12.9996 | 295,295,000 | 2009-08-31 |
| 4008 | 2009-09-28 | 38,393,076 | -26,000 | 13.0016 | 295,295,000 | 2009-08-31 |
| 4009 | 2009-09-25 | 38,419,076 | -15,000 | 13.0104 | 295,295,000 | 2009-08-31 |
| 4010 | 2009-09-24 | 38,434,076 | 0 | 13.0155 | 295,295,000 | 2009-08-31 |
| 4011 | 2009-09-23 | 38,434,076 | -38,000 | 13.0155 | 295,295,000 | 2009-08-31 |
| 4012 | 2009-09-22 | 38,472,076 | 13,000 | 13.0284 | 295,295,000 | 2009-08-31 |
| 4013 | 2009-09-21 | 38,459,076 | -23,000 | 13.0240 | 295,295,000 | 2009-08-31 |
| 4014 | 2009-09-18 | 38,482,076 | -117,000 | 13.0317 | 295,295,000 | 2009-08-31 |
| 4015 | 2009-09-17 | 38,599,076 | -10,000 | 13.0714 | 295,295,000 | 2009-08-31 |
| 4016 | 2009-09-16 | 38,609,076 | -1,000 | 13.0747 | 295,295,000 | 2009-08-31 |
| 4017 | 2009-09-15 | 38,610,076 | 4,000 | 13.0751 | 295,295,000 | 2009-08-31 |
| 4018 | 2009-09-14 | 38,606,076 | 64,000 | 13.0737 | 295,295,000 | 2009-08-31 |
| 4019 | 2009-09-11 | 38,542,076 | -28,000 | 13.0521 | 295,295,000 | 2009-08-31 |
| 4020 | 2009-09-10 | 38,570,076 | -29,000 | 13.0615 | 295,295,000 | 2009-08-31 |
| 4021 | 2009-09-09 | 38,599,076 | -1,000 | 13.0714 | 295,295,000 | 2009-08-31 |
| 4022 | 2009-09-08 | 38,600,076 | -81,000 | 13.0717 | 295,295,000 | 2009-08-31 |
| 4023 | 2009-09-07 | 38,681,076 | -10,000 | 13.0991 | 295,295,000 | 2009-08-31 |
| 4024 | 2009-09-04 | 38,691,076 | 0 | 13.1025 | 295,295,000 | 2009-08-31 |
| 4025 | 2009-09-03 | 38,691,076 | -1,000 | 13.1025 | 295,295,000 | 2009-08-31 |
| 4026 | 2009-09-02 | 38,692,076 | -11,000 | 13.1029 | 295,295,000 | 2009-08-31 |
| 4027 | 2009-09-01 | 38,703,076 | -13,000 | 13.1066 | 295,295,000 | 2009-08-31 |
| 4028 | 2009-08-31 | 38,716,076 | -2,000 | 13.1110 | 295,295,000 | 2009-08-31 |
| 4029 | 2009-08-28 | 38,718,076 | -6,000 | 13.1117 | 295,295,000 | 2009-07-31 |
| 4030 | 2009-08-27 | 38,724,076 | 0 | 13.1137 | 295,295,000 | 2009-07-31 |
| 4031 | 2009-08-26 | 38,724,076 | 0 | 13.1137 | 295,295,000 | 2009-07-31 |
| 4032 | 2009-08-25 | 38,724,076 | -11,000 | 13.1137 | 295,295,000 | 2009-07-31 |
| 4033 | 2009-08-24 | 38,735,076 | -40,000 | 13.1174 | 295,295,000 | 2009-07-31 |
| 4034 | 2009-08-21 | 38,775,076 | -17,000 | 13.1310 | 295,295,000 | 2009-07-31 |
| 4035 | 2009-08-20 | 38,792,076 | -46,000 | 13.1367 | 295,295,000 | 2009-07-31 |
| 4036 | 2009-08-19 | 38,838,076 | -28,000 | 13.1523 | 295,295,000 | 2009-07-31 |
| 4037 | 2009-08-18 | 38,866,076 | -12,000 | 13.1618 | 295,295,000 | 2009-07-31 |
| 4038 | 2009-08-17 | 38,878,076 | -146,000 | 13.1658 | 295,295,000 | 2009-07-31 |
| 4039 | 2009-08-14 | 39,024,076 | 1,000 | 13.2153 | 295,295,000 | 2009-07-31 |
| 4040 | 2009-08-13 | 39,023,076 | -4,000 | 13.2149 | 295,295,000 | 2009-07-31 |
| 4041 | 2009-08-12 | 39,027,076 | 8,000 | 13.2163 | 295,295,000 | 2009-07-31 |
| 4042 | 2009-08-11 | 39,019,076 | -19,000 | 13.2136 | 295,295,000 | 2009-07-31 |
| 4043 | 2009-08-10 | 39,038,076 | -73,000 | 13.2200 | 295,295,000 | 2009-07-31 |
| 4044 | 2009-08-07 | 39,111,076 | 7,000 | 13.2447 | 295,295,000 | 2009-07-31 |
| 4045 | 2009-08-06 | 39,104,076 | 4,000 | 13.2424 | 295,295,000 | 2009-07-31 |
| 4046 | 2009-08-05 | 39,100,076 | -12,000 | 13.2410 | 295,295,000 | 2009-07-31 |
| 4047 | 2009-08-04 | 39,112,076 | -51,000 | 13.2451 | 295,295,000 | 2009-07-31 |
| 4048 | 2009-08-03 | 39,163,076 | -8,000 | 13.2624 | 295,295,000 | 2009-07-31 |
| 4049 | 2009-07-31 | 39,171,076 | -62,000 | 13.2651 | 295,295,000 | 2009-07-31 |
| 4050 | 2009-07-30 | 39,233,076 | 5,000 | 13.2861 | 295,295,000 | 2009-06-30 |
| 4051 | 2009-07-29 | 39,228,076 | 78,000 | 13.2844 | 295,295,000 | 2009-06-30 |
| 4052 | 2009-07-28 | 39,150,076 | -4,000 | 13.2580 | 295,295,000 | 2009-06-30 |
| 4053 | 2009-07-27 | 39,154,076 | 149,000 | 13.2593 | 295,295,000 | 2009-06-30 |
| 4054 | 2009-07-24 | 39,005,076 | 6,000 | 13.2089 | 295,295,000 | 2009-06-30 |
| 4055 | 2009-07-23 | 38,999,076 | 49,000 | 13.2068 | 295,295,000 | 2009-06-30 |
| 4056 | 2009-07-22 | 38,950,076 | 14,000 | 13.1902 | 295,295,000 | 2009-06-30 |
| 4057 | 2009-07-21 | 38,936,076 | -1,000 | 13.1855 | 295,295,000 | 2009-06-30 |
| 4058 | 2009-07-20 | 38,937,076 | -13,000 | 13.1858 | 295,295,000 | 2009-06-30 |
| 4059 | 2009-07-17 | 38,950,076 | -32,000 | 13.1902 | 295,295,000 | 2009-06-30 |
| 4060 | 2009-07-16 | 38,982,076 | -19,000 | 13.2011 | 295,295,000 | 2009-06-30 |
| 4061 | 2009-07-15 | 39,001,076 | 20,000 | 13.2075 | 295,295,000 | 2009-06-30 |
| 4062 | 2009-07-14 | 38,981,076 | 6,000 | 13.2007 | 295,295,000 | 2009-06-30 |
| 4063 | 2009-07-13 | 38,975,076 | 6,000 | 13.1987 | 295,295,000 | 2009-06-30 |
| 4064 | 2009-07-10 | 38,969,076 | -1,000 | 13.1967 | 295,295,000 | 2009-06-30 |
| 4065 | 2009-07-09 | 38,970,076 | -7,000 | 13.1970 | 295,295,000 | 2009-06-30 |
| 4066 | 2009-07-08 | 38,977,076 | -6,200 | 13.1994 | 295,295,000 | 2009-06-30 |
| 4067 | 2009-07-07 | 38,983,276 | -35,000 | 13.2015 | 295,295,000 | 2009-06-30 |
| 4068 | 2009-07-06 | 39,018,276 | 10,532 | 13.2133 | 295,295,000 | 2009-06-30 |
| 4069 | 2009-07-03 | 39,007,744 | -20,000 | 13.2098 | 295,295,000 | 2009-06-30 |
| 4070 | 2009-07-02 | 39,027,744 | -48,000 | 13.2165 | 295,295,000 | 2009-06-30 |
| 4071 | 2009-06-30 | 39,075,744 | -4,000 | 13.2328 | 295,295,000 | 2009-06-30 |
| 4072 | 2009-06-29 | 39,079,744 | 10,000 | 13.2341 | 295,295,000 | 2009-05-31 |
| 4073 | 2009-06-26 | 39,069,744 | -29,000 | 13.2308 | 295,295,000 | 2009-05-31 |
| 4074 | 2009-06-25 | 39,098,744 | -52,000 | 13.2406 | 295,295,000 | 2009-05-31 |
| 4075 | 2009-06-24 | 39,150,744 | -8,000 | 13.2582 | 295,295,000 | 2009-05-31 |
| 4076 | 2009-06-23 | 39,158,744 | -17,000 | 13.2609 | 295,295,000 | 2009-05-31 |
| 4077 | 2009-06-22 | 39,175,744 | -52,000 | 13.2666 | 295,295,000 | 2009-05-31 |
| 4078 | 2009-06-19 | 39,227,744 | -54,000 | 13.2843 | 295,295,000 | 2009-05-31 |
| 4079 | 2009-06-18 | 39,281,744 | -71,000 | 13.3025 | 295,295,000 | 2009-05-31 |
| 4080 | 2009-06-17 | 39,352,744 | 73,200 | 13.3266 | 295,295,000 | 2009-05-31 |
| 4081 | 2009-06-16 | 39,279,544 | 76,000 | 13.3018 | 295,295,000 | 2009-05-31 |
| 4082 | 2009-06-15 | 39,203,544 | -1,000 | 13.2761 | 295,295,000 | 2009-05-31 |
| 4083 | 2009-06-12 | 39,204,544 | -14,000 | 13.2764 | 295,295,000 | 2009-05-31 |
| 4084 | 2009-06-11 | 39,218,544 | 20,000 | 13.2811 | 295,295,000 | 2009-05-31 |
| 4085 | 2009-06-10 | 39,198,544 | 47,000 | 13.2744 | 295,295,000 | 2009-05-31 |
| 4086 | 2009-06-09 | 39,151,544 | -19,000 | 13.2585 | 295,295,000 | 2009-05-31 |
| 4087 | 2009-06-08 | 39,170,544 | -42,000 | 13.2649 | 295,295,000 | 2009-05-31 |
| 4088 | 2009-06-05 | 39,212,544 | -65,664 | 13.2791 | 295,295,000 | 2009-05-31 |
| 4089 | 2009-06-04 | 39,278,208 | -18,000 | 13.3013 | 295,295,000 | 2009-05-31 |
| 4090 | 2009-06-03 | 39,296,208 | -106,000 | 13.3074 | 295,295,000 | 2009-05-31 |
| 4091 | 2009-06-02 | 39,402,208 | -437,000 | 13.3433 | 295,295,000 | 2009-05-31 |
| 4092 | 2009-06-01 | 39,839,208 | -57,000 | 13.4913 | 295,295,000 | 2009-05-31 |
| 4093 | 2009-05-29 | 39,896,208 | -86,067 | 13.5106 | 295,295,000 | 2009-05-08 |
| 4094 | 2009-05-27 | 39,982,275 | -67,000 | 13.5398 | 295,295,000 | 2009-05-08 |
| 4095 | 2009-05-26 | 40,049,275 | 17,000 | 13.5625 | 295,295,000 | 2009-05-08 |
| 4096 | 2009-05-25 | 40,032,275 | -16,000 | 13.5567 | 295,295,000 | 2009-05-08 |
| 4097 | 2009-05-22 | 40,048,275 | -3,000 | 13.5621 | 295,295,000 | 2009-05-08 |
| 4098 | 2009-05-21 | 40,051,275 | -9,000 | 13.5631 | 295,295,000 | 2009-05-08 |
| 4099 | 2009-05-20 | 40,060,275 | 0 | 13.5662 | 295,295,000 | 2009-05-08 |
| 4100 | 2009-05-19 | 40,060,275 | 1,000 | 13.5662 | 295,295,000 | 2009-05-08 |
| 4101 | 2009-05-18 | 40,059,275 | 75,000 | 13.5658 | 295,295,000 | 2009-05-08 |
| 4102 | 2009-05-15 | 39,984,275 | 5,000 | 13.5405 | 295,295,000 | 2009-05-08 |
| 4103 | 2009-05-14 | 39,979,275 | 13,000 | 13.5388 | 295,295,000 | 2009-05-08 |
| 4104 | 2009-05-13 | 39,966,275 | 24,000 | 13.5344 | 295,295,000 | 2009-05-08 |
| 4105 | 2009-05-12 | 39,942,275 | -14,000 | 13.5262 | 295,295,000 | 2009-05-08 |
| 4106 | 2009-05-11 | 39,956,275 | -23,000 | 13.5310 | 295,295,000 | 2009-05-08 |
| 4107 | 2009-05-08 | 39,979,275 | 0 | 13.5388 | 295,295,000 | 2009-05-08 |
| 4108 | 2009-05-07 | 39,979,275 | -40,000 | 13.5373 | 295,326,000 | 2009-04-30 |
| 4109 | 2009-05-06 | 40,019,275 | 32,000 | 13.5509 | 295,326,000 | 2009-04-30 |
| 4110 | 2009-05-05 | 39,987,275 | -9,440 | 13.5400 | 295,326,000 | 2009-04-30 |
| 4111 | 2009-05-04 | 39,996,715 | 55,000 | 13.5432 | 295,326,000 | 2009-04-30 |
| 4112 | 2009-04-30 | 39,941,715 | -4,000 | 13.5246 | 295,326,000 | 2009-04-30 |
| 4113 | 2009-04-29 | 39,945,715 | -4,000 | 13.5260 | 295,326,000 | 2009-03-31 |
| 4114 | 2009-04-28 | 39,949,715 | 5,000 | 13.5273 | 295,326,000 | 2009-03-31 |
| 4115 | 2009-04-27 | 39,944,715 | 41,000 | 13.5256 | 295,326,000 | 2009-03-31 |
| 4116 | 2009-04-24 | 39,903,715 | 50,000 | 13.5118 | 295,326,000 | 2009-03-31 |
| 4117 | 2009-04-23 | 39,853,715 | 13,000 | 13.4948 | 295,326,000 | 2009-03-31 |
| 4118 | 2009-04-22 | 39,840,715 | -20,000 | 13.4904 | 295,326,000 | 2009-03-31 |
| 4119 | 2009-04-21 | 39,860,715 | -22,000 | 13.4972 | 295,326,000 | 2009-03-31 |
| 4120 | 2009-04-20 | 39,882,715 | -4,000 | 13.5046 | 295,326,000 | 2009-03-31 |
| 4121 | 2009-04-17 | 39,886,715 | 38,000 | 13.5060 | 295,326,000 | 2009-03-31 |
| 4122 | 2009-04-16 | 39,848,715 | 1,000 | 13.4931 | 295,326,000 | 2009-03-31 |
| 4123 | 2009-04-15 | 39,847,715 | -8,000 | 13.4928 | 295,326,000 | 2009-03-31 |
| 4124 | 2009-04-14 | 39,855,715 | 20,000 | 13.4955 | 295,326,000 | 2009-03-31 |
| 4125 | 2009-04-09 | 39,835,715 | 8,000 | 13.4887 | 295,326,000 | 2009-03-31 |
| 4126 | 2009-04-08 | 39,827,715 | 29,000 | 13.4860 | 295,326,000 | 2009-03-31 |
| 4127 | 2009-04-07 | 39,798,715 | 18,000 | 13.4762 | 295,326,000 | 2009-03-31 |
| 4128 | 2009-04-06 | 39,780,715 | -35,000 | 13.4701 | 295,326,000 | 2009-03-31 |
| 4129 | 2009-04-03 | 39,815,715 | 9,000 | 13.4820 | 295,326,000 | 2009-03-31 |
| 4130 | 2009-04-02 | 39,806,715 | -35,000 | 13.4789 | 295,326,000 | 2009-03-31 |
| 4131 | 2009-04-01 | 39,841,715 | 1,000 | 13.4908 | 295,326,000 | 2009-03-31 |
| 4132 | 2009-03-31 | 39,840,715 | 18,000 | 13.4904 | 295,326,000 | 2009-03-31 |
| 4133 | 2009-03-30 | 39,822,715 | 35,000 | 13.4843 | 295,326,000 | 2009-02-28 |
| 4134 | 2009-03-27 | 39,787,715 | 8,000 | 13.4725 | 295,326,000 | 2009-02-28 |
| 4135 | 2009-03-26 | 39,779,715 | 50,000 | 13.4698 | 295,326,000 | 2009-02-28 |
| 4136 | 2009-03-25 | 39,729,715 | 1,000 | 13.4528 | 295,326,000 | 2009-02-28 |
| 4137 | 2009-03-24 | 39,728,715 | -158,960 | 13.4525 | 295,326,000 | 2009-02-28 |
| 4138 | 2009-03-23 | 39,887,675 | -5,000 | 13.5063 | 295,326,000 | 2009-02-28 |
| 4139 | 2009-03-20 | 39,892,675 | -4,000 | 13.5080 | 295,326,000 | 2009-02-28 |
| 4140 | 2009-03-19 | 39,896,675 | 1,000 | 13.5094 | 295,326,000 | 2009-02-28 |
| 4141 | 2009-03-18 | 39,895,675 | -3,000 | 13.5090 | 295,326,000 | 2009-02-28 |
| 4142 | 2009-03-17 | 39,898,675 | -39,000 | 13.5100 | 295,326,000 | 2009-02-28 |
| 4143 | 2009-03-16 | 39,937,675 | 4,000 | 13.5233 | 295,326,000 | 2009-02-28 |
| 4144 | 2009-03-13 | 39,933,675 | -3,000 | 13.5219 | 295,326,000 | 2009-02-28 |
| 4145 | 2009-03-12 | 39,936,675 | 35,000 | 13.5229 | 295,326,000 | 2009-02-28 |
| 4146 | 2009-03-11 | 39,901,675 | 0 | 13.5111 | 295,326,000 | 2009-02-28 |
| 4147 | 2009-03-10 | 39,901,675 | -1,000 | 13.5111 | 295,326,000 | 2009-02-28 |
| 4148 | 2009-03-09 | 39,902,675 | -10,000 | 13.5114 | 295,326,000 | 2009-02-28 |
| 4149 | 2009-03-06 | 39,912,675 | 0 | 13.5148 | 295,326,000 | 2009-02-28 |
| 4150 | 2009-03-05 | 39,912,675 | 21,000 | 13.5148 | 295,326,000 | 2009-02-28 |
| 4151 | 2009-03-04 | 39,891,675 | 40,000 | 13.5077 | 295,326,000 | 2009-02-28 |
| 4152 | 2009-03-03 | 39,851,675 | -5,000 | 13.4941 | 295,326,000 | 2009-02-28 |
| 4153 | 2009-03-02 | 39,856,675 | -107,000 | 13.4958 | 295,326,000 | 2009-02-28 |
| 4154 | 2009-02-27 | 39,963,675 | -34,000 | 13.5321 | 295,326,000 | 2009-01-31 |
| 4155 | 2009-02-26 | 39,997,675 | -40,000 | 13.5436 | 295,326,000 | 2009-01-31 |
| 4156 | 2009-02-25 | 40,037,675 | -4,000 | 13.5571 | 295,326,000 | 2009-01-31 |
| 4157 | 2009-02-24 | 40,041,675 | -16,000 | 13.5585 | 295,326,000 | 2009-01-31 |
| 4158 | 2009-02-23 | 40,057,675 | -32,000 | 13.5639 | 295,326,000 | 2009-01-31 |
| 4159 | 2009-02-20 | 40,089,675 | -4,000 | 13.5747 | 295,326,000 | 2009-01-31 |
| 4160 | 2009-02-19 | 40,093,675 | -43,000 | 13.5761 | 295,326,000 | 2009-01-31 |
| 4161 | 2009-02-18 | 40,136,675 | 13,000 | 13.5906 | 295,326,000 | 2009-01-31 |
| 4162 | 2009-02-17 | 40,123,675 | 1,000 | 13.5862 | 295,326,000 | 2009-01-31 |
| 4163 | 2009-02-16 | 40,122,675 | 0 | 13.5859 | 295,326,000 | 2009-01-31 |
| 4164 | 2009-02-13 | 40,122,675 | -6,000 | 13.5859 | 295,326,000 | 2009-01-31 |
| 4165 | 2009-02-12 | 40,128,675 | 19,000 | 13.5879 | 295,326,000 | 2009-01-31 |
| 4166 | 2009-02-11 | 40,109,675 | 0 | 13.5815 | 295,326,000 | 2009-01-31 |
| 4167 | 2009-02-10 | 40,109,675 | 10,000 | 13.5815 | 295,326,000 | 2009-01-31 |
| 4168 | 2009-02-09 | 40,099,675 | 0 | 13.5781 | 295,326,000 | 2009-01-31 |
| 4169 | 2009-02-06 | 40,099,675 | 0 | 13.5781 | 295,326,000 | 2009-01-31 |
| 4170 | 2009-02-05 | 40,099,675 | 10,000 | 13.5781 | 295,326,000 | 2009-01-31 |
| 4171 | 2009-02-04 | 40,089,675 | -9,000 | 13.5747 | 295,326,000 | 2009-01-31 |
| 4172 | 2009-02-03 | 40,098,675 | 4,000 | 13.5778 | 295,326,000 | 2009-01-31 |
| 4173 | 2009-02-02 | 40,094,675 | -2,000 | 13.5764 | 295,326,000 | 2009-01-31 |
| 4174 | 2009-01-30 | 40,096,675 | 0 | 13.5771 | 295,326,000 | 2008-12-31 |
| 4175 | 2009-01-29 | 40,096,675 | 10,000 | 13.5771 | 295,326,000 | 2008-12-31 |
| 4176 | 2009-01-23 | 40,086,675 | -57,000 | 13.5737 | 295,326,000 | 2008-12-31 |
| 4177 | 2009-01-22 | 40,143,675 | 0 | 13.5930 | 295,326,000 | 2008-12-31 |
| 4178 | 2009-01-21 | 40,143,675 | -21,000 | 13.5930 | 295,326,000 | 2008-12-31 |
| 4179 | 2009-01-20 | 40,164,675 | 25,000 | 13.6001 | 295,326,000 | 2008-12-31 |
| 4180 | 2009-01-19 | 40,139,675 | -3,000 | 13.5916 | 295,326,000 | 2008-12-31 |
| 4181 | 2009-01-16 | 40,142,675 | -10,000 | 13.5927 | 295,326,000 | 2008-12-31 |
| 4182 | 2009-01-15 | 40,152,675 | 3,000 | 13.5961 | 295,326,000 | 2008-12-31 |
| 4183 | 2009-01-14 | 40,149,675 | 16,000 | 13.5950 | 295,326,000 | 2008-12-31 |
| 4184 | 2009-01-13 | 40,133,675 | -5,000 | 13.5896 | 295,326,000 | 2008-12-31 |
| 4185 | 2009-01-12 | 40,138,675 | 3,000 | 13.5913 | 295,326,000 | 2008-12-31 |
| 4186 | 2009-01-09 | 40,135,675 | 480,140 | 13.5903 | 295,326,000 | 2008-12-31 |
| 4187 | 2009-01-08 | 39,655,535 | 16,000 | 13.4277 | 295,326,000 | 2008-12-31 |
| 4188 | 2009-01-07 | 39,639,535 | -7,000 | 13.4223 | 295,326,000 | 2008-12-31 |
| 4189 | 2009-01-06 | 39,646,535 | -60,000 | 13.4247 | 295,326,000 | 2008-12-31 |
| 4190 | 2009-01-05 | 39,706,535 | -25,000 | 13.4450 | 295,326,000 | 2008-12-31 |
| 4191 | 2009-01-02 | 39,731,535 | 0 | 13.4534 | 295,326,000 | 2008-12-31 |
| 4192 | 2008-12-30 | 39,731,535 | -5,000 | 13.4534 | 295,326,000 | 2008-11-30 |
| 4193 | 2008-12-29 | 39,736,535 | -123,000 | 13.4551 | 295,326,000 | 2008-11-30 |
| 4194 | 2008-12-23 | 39,859,535 | -5,000 | 13.4968 | 295,326,000 | 2008-11-30 |
| 4195 | 2008-12-22 | 39,864,535 | 0 | 13.4985 | 295,326,000 | 2008-11-30 |
| 4196 | 2008-12-19 | 39,864,535 | -20,000 | 13.4985 | 295,326,000 | 2008-11-30 |
| 4197 | 2008-12-18 | 39,884,535 | 29,000 | 13.5053 | 295,326,000 | 2008-11-30 |
| 4198 | 2008-12-17 | 39,855,535 | -48,000 | 13.4954 | 295,326,000 | 2008-11-30 |
| 4199 | 2008-12-16 | 39,903,535 | -5,000 | 13.5117 | 295,326,000 | 2008-11-30 |
| 4200 | 2008-12-15 | 39,908,535 | -1,000 | 13.5134 | 295,326,000 | 2008-11-30 |
| 4201 | 2008-12-12 | 39,909,535 | -344,000 | 13.5137 | 295,326,000 | 2008-11-30 |
| 4202 | 2008-12-11 | 40,253,535 | 59,000 | 13.6302 | 295,326,000 | 2008-11-30 |
| 4203 | 2008-12-10 | 40,194,535 | -7,000 | 13.6102 | 295,326,000 | 2008-11-30 |
| 4204 | 2008-12-09 | 40,201,535 | -73,000 | 13.6126 | 295,326,000 | 2008-11-30 |
| 4205 | 2008-12-08 | 40,274,535 | -30,000 | 13.6373 | 295,326,000 | 2008-11-30 |
| 4206 | 2008-12-05 | 40,304,535 | -5,000 | 13.6475 | 295,326,000 | 2008-11-30 |
| 4207 | 2008-12-04 | 40,309,535 | 0 | 13.6492 | 295,326,000 | 2008-11-30 |
| 4208 | 2008-12-03 | 40,309,535 | 0 | 13.6492 | 295,326,000 | 2008-11-30 |
| 4209 | 2008-12-02 | 40,309,535 | -7,000 | 13.6492 | 295,326,000 | 2008-11-30 |
| 4210 | 2008-12-01 | 40,316,535 | 52,000 | 13.6515 | 295,326,000 | 2008-11-30 |
| 4211 | 2008-11-28 | 40,264,535 | -13,000 | 13.6339 | 295,326,000 | 2008-10-31 |
| 4212 | 2008-11-27 | 40,277,535 | -14,000 | 13.6383 | 295,326,000 | 2008-10-31 |
| 4213 | 2008-11-26 | 40,291,535 | -306,000 | 13.6431 | 295,326,000 | 2008-10-31 |
| 4214 | 2008-11-25 | 40,597,535 | 2,000 | 13.7467 | 295,326,000 | 2008-10-31 |
| 4215 | 2008-11-24 | 40,595,535 | 48,000 | 13.7460 | 295,326,000 | 2008-10-31 |
| 4216 | 2008-11-21 | 40,547,535 | 4,000 | 13.7298 | 295,326,000 | 2008-10-31 |
| 4217 | 2008-11-20 | 40,543,535 | 1,000 | 13.7284 | 295,326,000 | 2008-10-31 |
| 4218 | 2008-11-19 | 40,542,535 | 0 | 13.7281 | 295,326,000 | 2008-10-31 |
| 4219 | 2008-11-18 | 40,542,535 | -10,000 | 13.7281 | 295,326,000 | 2008-10-31 |
| 4220 | 2008-11-17 | 40,552,535 | -142,333 | 13.7314 | 295,326,000 | 2008-10-31 |
| 4221 | 2008-11-14 | 40,694,868 | 7,000 | 13.7796 | 295,326,000 | 2008-10-31 |
| 4222 | 2008-11-13 | 40,687,868 | 15,000 | 13.7773 | 295,326,000 | 2008-10-31 |
| 4223 | 2008-11-12 | 40,672,868 | 0 | 13.7722 | 295,326,000 | 2008-10-31 |
| 4224 | 2008-11-11 | 40,672,868 | 18,000 | 13.7722 | 295,326,000 | 2008-10-31 |
| 4225 | 2008-11-10 | 40,654,868 | 18,000 | 13.7661 | 295,326,000 | 2008-10-31 |
| 4226 | 2008-11-07 | 40,636,868 | 32,000 | 13.7600 | 295,326,000 | 2008-10-31 |
| 4227 | 2008-11-06 | 40,604,868 | 28,000 | 13.7492 | 295,326,000 | 2008-10-31 |
| 4228 | 2008-11-05 | 40,576,868 | 110,000 | 13.7397 | 295,326,000 | 2008-10-31 |
| 4229 | 2008-11-04 | 40,466,868 | -151,000 | 13.7024 | 295,326,000 | 2008-10-31 |
| 4230 | 2008-11-03 | 40,617,868 | 79,000 | 13.7536 | 295,326,000 | 2008-10-31 |
| 4231 | 2008-10-31 | 40,538,868 | -21,000 | 13.7268 | 295,326,000 | 2008-10-31 |
| 4232 | 2008-10-30 | 40,559,868 | 9,000 | 13.7339 | 295,326,000 | 2008-09-30 |
| 4233 | 2008-10-29 | 40,550,868 | 8,000 | 13.7309 | 295,326,000 | 2008-09-30 |
| 4234 | 2008-10-28 | 40,542,868 | 14,000 | 13.7282 | 295,326,000 | 2008-09-30 |
| 4235 | 2008-10-27 | 40,528,868 | 33,000 | 13.7234 | 295,326,000 | 2008-09-30 |
| 4236 | 2008-10-24 | 40,495,868 | 22,000 | 13.7123 | 295,326,000 | 2008-09-30 |
| 4237 | 2008-10-23 | 40,473,868 | 22,000 | 13.7048 | 295,326,000 | 2008-09-30 |
| 4238 | 2008-10-22 | 40,451,868 | 157,800 | 13.6974 | 295,326,000 | 2008-09-30 |
| 4239 | 2008-10-21 | 40,294,068 | 4,000 | 13.6439 | 295,326,000 | 2008-09-30 |
| 4240 | 2008-10-20 | 40,290,068 | -9,000 | 13.6426 | 295,326,000 | 2008-09-30 |
| 4241 | 2008-10-17 | 40,299,068 | 17,000 | 13.6456 | 295,326,000 | 2008-09-30 |
| 4242 | 2008-10-16 | 40,282,068 | 16,000 | 13.6399 | 295,326,000 | 2008-09-30 |
| 4243 | 2008-10-15 | 40,266,068 | -99,000 | 13.6344 | 295,326,000 | 2008-09-30 |
| 4244 | 2008-10-14 | 40,365,068 | -12,000 | 13.6680 | 295,326,000 | 2008-09-30 |
| 4245 | 2008-10-13 | 40,377,068 | 45,000 | 13.6720 | 295,326,000 | 2008-09-30 |
| 4246 | 2008-10-10 | 40,332,068 | -28,000 | 13.6568 | 295,326,000 | 2008-09-30 |
| 4247 | 2008-10-09 | 40,360,068 | 6,000 | 13.6663 | 295,326,000 | 2008-09-30 |
| 4248 | 2008-10-08 | 40,354,068 | 37,000 | 13.6642 | 295,326,000 | 2008-09-30 |
| 4249 | 2008-10-06 | 40,317,068 | 12,000 | 13.6517 | 295,326,000 | 2008-09-30 |
| 4250 | 2008-10-03 | 40,305,068 | -3,000 | 13.6477 | 295,326,000 | 2008-09-30 |
| 4251 | 2008-10-02 | 40,308,068 | 5,000 | 13.6487 | 295,326,000 | 2008-09-30 |
| 4252 | 2008-09-30 | 40,303,068 | 35,000 | 13.6470 | 295,326,000 | 2008-09-30 |
| 4253 | 2008-09-29 | 40,268,068 | -5,000 | 13.6351 | 295,326,000 | 2008-08-31 |
| 4254 | 2008-09-26 | 40,273,068 | -25,000 | 13.6368 | 295,326,000 | 2008-08-31 |
| 4255 | 2008-09-25 | 40,298,068 | 18,000 | 13.6453 | 295,326,000 | 2008-08-31 |
| 4256 | 2008-09-24 | 40,280,068 | 7,000 | 13.6392 | 295,326,000 | 2008-08-31 |
| 4257 | 2008-09-23 | 40,273,068 | -35,000 | 13.6368 | 295,326,000 | 2008-08-31 |
| 4258 | 2008-09-22 | 40,308,068 | 5,000 | 13.6487 | 295,326,000 | 2008-08-31 |
| 4259 | 2008-09-19 | 40,303,068 | 249,000 | 13.6470 | 295,326,000 | 2008-08-31 |
| 4260 | 2008-09-18 | 40,054,068 | 14,000 | 13.5627 | 295,326,000 | 2008-08-31 |
| 4261 | 2008-09-17 | 40,040,068 | -5,000 | 13.5579 | 295,326,000 | 2008-08-31 |
| 4262 | 2008-09-16 | 40,045,068 | -42,000 | 13.5596 | 295,326,000 | 2008-08-31 |
| 4263 | 2008-09-12 | 40,087,068 | -23,000 | 13.5738 | 295,326,000 | 2008-08-31 |
| 4264 | 2008-09-11 | 40,110,068 | 30,500 | 13.5816 | 295,326,000 | 2008-08-31 |
| 4265 | 2008-09-10 | 40,079,568 | -8,000 | 13.5713 | 295,326,000 | 2008-08-31 |
| 4266 | 2008-09-09 | 40,087,568 | -11,500 | 13.5740 | 295,326,000 | 2008-08-31 |
| 4267 | 2008-09-08 | 40,099,068 | 33,000 | 13.5779 | 295,326,000 | 2008-08-31 |
| 4268 | 2008-09-05 | 40,066,068 | 0 | 13.5667 | 295,326,000 | 2008-08-31 |
| 4269 | 2008-09-04 | 40,066,068 | -2,000 | 13.5667 | 295,326,000 | 2008-08-31 |
| 4270 | 2008-09-03 | 40,068,068 | -38,000 | 13.5674 | 295,326,000 | 2008-08-31 |
| 4271 | 2008-09-02 | 40,106,068 | 45,000 | 13.5803 | 295,326,000 | 2008-08-31 |
| 4272 | 2008-09-01 | 40,061,068 | 73,000 | 13.5650 | 295,326,000 | 2008-08-31 |
| 4273 | 2008-08-29 | 39,988,068 | 114,600 | 13.5403 | 295,326,000 | 2008-07-31 |
| 4274 | 2008-08-28 | 39,873,468 | -5,000 | 13.5015 | 295,326,000 | 2008-07-31 |
| 4275 | 2008-08-27 | 39,878,468 | 20,000 | 13.5032 | 295,326,000 | 2008-07-31 |
| 4276 | 2008-08-26 | 39,858,468 | 13,000 | 13.4964 | 295,326,000 | 2008-07-31 |
| 4277 | 2008-08-25 | 39,845,468 | -25,000 | 13.4920 | 295,326,000 | 2008-07-31 |
| 4278 | 2008-08-21 | 39,870,468 | 31,000 | 13.5005 | 295,326,000 | 2008-07-31 |
| 4279 | 2008-08-20 | 39,839,468 | 9,000 | 13.4900 | 295,326,000 | 2008-07-31 |
| 4280 | 2008-08-19 | 39,830,468 | 10,000 | 13.4869 | 295,326,000 | 2008-07-31 |
| 4281 | 2008-08-18 | 39,820,468 | 6,000 | 13.4836 | 295,326,000 | 2008-07-31 |
| 4282 | 2008-08-15 | 39,814,468 | -2,000 | 13.4815 | 295,326,000 | 2008-07-31 |
| 4283 | 2008-08-14 | 39,816,468 | 16,000 | 13.4822 | 295,326,000 | 2008-07-31 |
| 4284 | 2008-08-13 | 39,800,468 | 5,000 | 13.4768 | 295,326,000 | 2008-07-31 |
| 4285 | 2008-08-12 | 39,795,468 | 26,000 | 13.4751 | 295,326,000 | 2008-07-31 |
| 4286 | 2008-08-11 | 39,769,468 | 26,000 | 13.4663 | 295,326,000 | 2008-07-31 |
| 4287 | 2008-08-08 | 39,743,468 | 4,000 | 13.4575 | 295,326,000 | 2008-07-31 |
| 4288 | 2008-08-07 | 39,739,468 | -5,000 | 13.4561 | 295,326,000 | 2008-07-31 |
| 4289 | 2008-08-05 | 39,744,468 | 20,000 | 13.4578 | 295,326,000 | 2008-07-31 |
| 4290 | 2008-08-04 | 39,724,468 | 43,000 | 13.4511 | 295,326,000 | 2008-07-31 |
| 4291 | 2008-08-01 | 39,681,468 | 6,000 | 13.4365 | 295,326,000 | 2008-07-31 |
| 4292 | 2008-07-31 | 39,675,468 | 13,000 | 13.4345 | 295,326,000 | 2008-07-31 |
| 4293 | 2008-07-30 | 39,662,468 | 2,000 | 13.4301 | 295,326,000 | 2008-06-30 |
| 4294 | 2008-07-29 | 39,660,468 | 23,000 | 13.4294 | 295,326,000 | 2008-06-30 |
| 4295 | 2008-07-28 | 39,637,468 | 2,000 | 13.4216 | 295,326,000 | 2008-06-30 |
| 4296 | 2008-07-25 | 39,635,468 | 4,000 | 13.4209 | 295,326,000 | 2008-06-30 |
| 4297 | 2008-07-24 | 39,631,468 | 1,000 | 13.4196 | 295,326,000 | 2008-06-30 |
| 4298 | 2008-07-23 | 39,630,468 | -1,000 | 13.4192 | 295,326,000 | 2008-06-30 |
| 4299 | 2008-07-22 | 39,631,468 | -18,000 | 13.4196 | 295,326,000 | 2008-06-30 |
| 4300 | 2008-07-21 | 39,649,468 | 0 | 13.4257 | 295,326,000 | 2008-06-30 |
| 4301 | 2008-07-18 | 39,649,468 | -39,000 | 13.4257 | 295,326,000 | 2008-06-30 |
| 4302 | 2008-07-17 | 39,688,468 | 8,000 | 13.4389 | 295,326,000 | 2008-06-30 |
| 4303 | 2008-07-16 | 39,680,468 | 7,000 | 13.4362 | 295,326,000 | 2008-06-30 |
| 4304 | 2008-07-15 | 39,673,468 | 9,000 | 13.4338 | 295,326,000 | 2008-06-30 |
| 4305 | 2008-07-14 | 39,664,468 | 0 | 13.4307 | 295,326,000 | 2008-06-30 |
| 4306 | 2008-07-11 | 39,664,468 | 5,000 | 13.4307 | 295,326,000 | 2008-06-30 |
| 4307 | 2008-07-10 | 39,659,468 | 75,000 | 13.4290 | 295,326,000 | 2008-06-30 |
| 4308 | 2008-07-09 | 39,584,468 | 5,000 | 13.4037 | 295,326,000 | 2008-06-30 |
| 4309 | 2008-07-08 | 39,579,468 | 60,000 | 13.4020 | 295,326,000 | 2008-06-30 |
| 4310 | 2008-07-07 | 39,519,468 | 42,000 | 13.3816 | 295,326,000 | 2008-06-30 |
| 4311 | 2008-07-04 | 39,477,468 | 10,000 | 13.3674 | 295,326,000 | 2008-06-30 |
| 4312 | 2008-07-03 | 39,467,468 | 30,000 | 13.3640 | 295,326,000 | 2008-06-30 |
| 4313 | 2008-07-02 | 39,437,468 | 13,000 | 13.3539 | 295,326,000 | 2008-06-30 |
| 4314 | 2008-06-30 | 39,424,468 | 7,000 | 13.3495 | 295,326,000 | 2008-06-30 |
| 4315 | 2008-06-27 | 39,417,468 | 0 | 13.3471 | 295,326,000 | 2008-05-31 |
| 4316 | 2008-06-26 | 39,417,468 | 30,000 | 13.3471 | 295,326,000 | 2008-05-31 |
| 4317 | 2008-06-25 | 39,387,468 | 2,000 | 13.3369 | 295,326,000 | 2008-05-31 |
| 4318 | 2008-06-24 | 39,385,468 | 10,000 | 13.3363 | 295,326,000 | 2008-05-31 |
| 4319 | 2008-06-23 | 39,375,468 | 4,000 | 13.3329 | 295,326,000 | 2008-05-31 |
| 4320 | 2008-06-20 | 39,371,468 | 1,000 | 13.3315 | 295,326,000 | 2008-05-31 |
| 4321 | 2008-06-19 | 39,370,468 | 11,000 | 13.3312 | 295,326,000 | 2008-05-31 |
| 4322 | 2008-06-18 | 39,359,468 | 32,700 | 13.3275 | 295,326,000 | 2008-05-31 |
| 4323 | 2008-06-17 | 39,326,768 | 21,000 | 13.3164 | 295,326,000 | 2008-05-31 |
| 4324 | 2008-06-16 | 39,305,768 | 24,000 | 13.3093 | 295,326,000 | 2008-05-31 |
| 4325 | 2008-06-13 | 39,281,768 | 1,000 | 13.3012 | 295,326,000 | 2008-05-31 |
| 4326 | 2008-06-12 | 39,280,768 | 39,000 | 13.3008 | 295,326,000 | 2008-05-31 |
| 4327 | 2008-06-11 | 39,241,768 | 203,000 | 13.2876 | 295,326,000 | 2008-05-31 |
| 4328 | 2008-06-10 | 39,038,768 | 9,000 | 13.2189 | 295,326,000 | 2008-05-31 |
| 4329 | 2008-06-06 | 39,029,768 | 81,000 | 13.2158 | 295,326,000 | 2008-05-31 |
| 4330 | 2008-06-05 | 38,948,768 | 38,000 | 13.1884 | 295,326,000 | 2008-05-31 |
| 4331 | 2008-06-04 | 38,910,768 | -406,425 | 13.1755 | 295,326,000 | 2008-05-31 |
| 4332 | 2008-06-03 | 39,317,193 | -157,341 | 13.3131 | 295,326,000 | 2008-05-31 |
| 4333 | 2008-06-02 | 39,474,534 | 4,000 | 13.3664 | 295,326,000 | 2008-05-31 |
| 4334 | 2008-05-30 | 39,470,534 | 67,000 | 13.3651 | 295,326,000 | 2008-04-30 |
| 4335 | 2008-05-29 | 39,403,534 | 28,000 | 13.3424 | 295,326,000 | 2008-04-30 |
| 4336 | 2008-05-28 | 39,375,534 | 80,000 | 13.3329 | 295,326,000 | 2008-04-30 |
| 4337 | 2008-05-27 | 39,295,534 | 35,000 | 13.3058 | 295,326,000 | 2008-04-30 |
| 4338 | 2008-05-26 | 39,260,534 | 12,900 | 13.2940 | 295,326,000 | 2008-04-30 |
| 4339 | 2008-05-23 | 39,247,634 | 58,000 | 13.2896 | 295,326,000 | 2008-04-30 |
| 4340 | 2008-05-22 | 39,189,634 | 13,000 | 13.2700 | 295,326,000 | 2008-04-30 |
| 4341 | 2008-05-21 | 39,176,634 | 14,000 | 13.2656 | 295,326,000 | 2008-04-30 |
| 4342 | 2008-05-20 | 39,162,634 | -36,000 | 13.2608 | 295,326,000 | 2008-04-30 |
| 4343 | 2008-05-19 | 39,198,634 | 6,000 | 13.2730 | 295,326,000 | 2008-04-30 |
| 4344 | 2008-05-16 | 39,192,634 | 2,000 | 13.2710 | 295,326,000 | 2008-04-30 |
| 4345 | 2008-05-15 | 39,190,634 | 7,000 | 13.2703 | 295,326,000 | 2008-04-30 |
| 4346 | 2008-05-14 | 39,183,634 | 23,000 | 13.2679 | 295,326,000 | 2008-04-30 |
| 4347 | 2008-05-13 | 39,160,634 | 22,000 | 13.2601 | 295,326,000 | 2008-04-30 |
| 4348 | 2008-05-09 | 39,138,634 | 65,000 | 13.2527 | 295,326,000 | 2008-04-30 |
| 4349 | 2008-05-08 | 39,073,634 | 25,000 | 13.2307 | 295,326,000 | 2008-04-30 |
| 4350 | 2008-05-07 | 39,048,634 | 61,000 | 13.2222 | 295,326,000 | 2008-04-30 |
| 4351 | 2008-05-06 | 38,987,634 | 38,000 | 13.2016 | 295,326,000 | 2008-04-30 |
| 4352 | 2008-05-05 | 38,949,634 | -15,000 | 13.1887 | 295,326,000 | 2008-04-30 |
| 4353 | 2008-05-02 | 38,964,634 | -13,000 | 13.1938 | 295,326,000 | 2008-04-30 |
| 4354 | 2008-04-30 | 38,977,634 | -1,000 | 13.1982 | 295,326,000 | 2008-04-30 |
| 4355 | 2008-04-29 | 38,978,634 | 13,000 | 13.1985 | 295,326,000 | 2008-03-31 |
| 4356 | 2008-04-28 | 38,965,634 | 36,000 | 13.1941 | 295,326,000 | 2008-03-31 |
| 4357 | 2008-04-25 | 38,929,634 | 32,000 | 13.1819 | 295,326,000 | 2008-03-31 |
| 4358 | 2008-04-24 | 38,897,634 | -21,000 | 13.1711 | 295,326,000 | 2008-03-31 |
| 4359 | 2008-04-23 | 38,918,634 | -3,000 | 13.1782 | 295,326,000 | 2008-03-31 |
| 4360 | 2008-04-22 | 38,921,634 | 8,000 | 13.1792 | 295,326,000 | 2008-03-31 |
| 4361 | 2008-04-21 | 38,913,634 | -4,000 | 13.1765 | 295,326,000 | 2008-03-31 |
| 4362 | 2008-04-18 | 38,917,634 | 41,000 | 13.1779 | 295,326,000 | 2008-03-31 |
| 4363 | 2008-04-17 | 38,876,634 | 28,000 | 13.1640 | 295,326,000 | 2008-03-31 |
| 4364 | 2008-04-16 | 38,848,634 | -8,000 | 13.1545 | 295,326,000 | 2008-03-31 |
| 4365 | 2008-04-15 | 38,856,634 | -9,000 | 13.1572 | 295,326,000 | 2008-03-31 |
| 4366 | 2008-04-14 | 38,865,634 | 0 | 13.1602 | 295,326,000 | 2008-03-31 |
| 4367 | 2008-04-11 | 38,865,634 | 7,000 | 13.1602 | 295,326,000 | 2008-03-31 |
| 4368 | 2008-04-10 | 38,858,634 | -18,000 | 13.1579 | 295,326,000 | 2008-03-31 |
| 4369 | 2008-04-09 | 38,876,634 | -30,000 | 13.1640 | 295,326,000 | 2008-03-31 |
| 4370 | 2008-04-08 | 38,906,634 | -17,000 | 13.1741 | 295,326,000 | 2008-03-31 |
| 4371 | 2008-04-07 | 38,923,634 | -6,000 | 13.1799 | 295,326,000 | 2008-03-31 |
| 4372 | 2008-04-03 | 38,929,634 | -4,000 | 13.1819 | 295,326,000 | 2008-03-31 |
| 4373 | 2008-04-02 | 38,933,634 | 146,333 | 13.1833 | 295,326,000 | 2008-03-31 |
| 4374 | 2008-04-01 | 38,787,301 | 10,000 | 13.1337 | 295,326,000 | 2008-03-31 |
| 4375 | 2008-03-31 | 38,777,301 | 70,000 | 13.1303 | 295,326,000 | 2008-03-31 |
| 4376 | 2008-03-28 | 38,707,301 | 516,000 | 13.1066 | 295,326,000 | 2008-02-29 |
| 4377 | 2008-03-27 | 38,191,301 | -10,000 | 12.9319 | 295,326,000 | 2008-02-29 |
| 4378 | 2008-03-26 | 38,201,301 | 298,000 | 12.9353 | 295,326,000 | 2008-02-29 |
| 4379 | 2008-03-25 | 37,903,301 | 45,965 | 12.8344 | 295,326,000 | 2008-02-29 |
| 4380 | 2008-03-20 | 37,857,336 | 180,900 | 12.8188 | 295,326,000 | 2008-02-29 |
| 4381 | 2008-03-19 | 37,676,436 | 79,000 | 12.7576 | 295,326,000 | 2008-02-29 |
| 4382 | 2008-03-18 | 37,597,436 | 40,000 | 12.7308 | 295,326,000 | 2008-02-29 |
| 4383 | 2008-03-17 | 37,557,436 | 48,000 | 12.7173 | 295,326,000 | 2008-02-29 |
| 4384 | 2008-03-14 | 37,509,436 | -4,000 | 12.7010 | 295,326,000 | 2008-02-29 |
| 4385 | 2008-03-13 | 37,513,436 | 65,000 | 12.7024 | 295,326,000 | 2008-02-29 |
| 4386 | 2008-03-12 | 37,448,436 | 82,000 | 12.6804 | 295,326,000 | 2008-02-29 |
| 4387 | 2008-03-11 | 37,366,436 | 13,000 | 12.6526 | 295,326,000 | 2008-02-29 |
| 4388 | 2008-03-10 | 37,353,436 | 18,000 | 12.6482 | 295,326,000 | 2008-02-29 |
| 4389 | 2008-03-07 | 37,335,436 | 13,000 | 12.6421 | 295,326,000 | 2008-02-29 |
| 4390 | 2008-03-06 | 37,322,436 | 78,000 | 12.6377 | 295,326,000 | 2008-02-29 |
| 4391 | 2008-03-05 | 37,244,436 | 29,000 | 12.6113 | 295,326,000 | 2008-02-29 |
| 4392 | 2008-03-04 | 37,215,436 | 45,000 | 12.6015 | 295,326,000 | 2008-02-29 |
| 4393 | 2008-03-03 | 37,170,436 | 33,000 | 12.5862 | 295,326,000 | 2008-02-29 |
| 4394 | 2008-02-29 | 37,137,436 | 65,000 | 12.5751 | 295,326,000 | 2008-02-29 |
| 4395 | 2008-02-28 | 37,072,436 | 2,000 | 12.5531 | 295,326,000 | 2008-01-31 |
| 4396 | 2008-02-27 | 37,070,436 | 22,000 | 12.5524 | 295,326,000 | 2008-01-31 |
| 4397 | 2008-02-26 | 37,048,436 | 51,000 | 12.5449 | 295,326,000 | 2008-01-31 |
| 4398 | 2008-02-25 | 36,997,436 | 14,000 | 12.5277 | 295,326,000 | 2008-01-31 |
| 4399 | 2008-02-22 | 36,983,436 | 66,000 | 12.5229 | 295,326,000 | 2008-01-31 |
| 4400 | 2008-02-21 | 36,917,436 | 103,000 | 12.5006 | 295,326,000 | 2008-01-31 |
| 4401 | 2008-02-20 | 36,814,436 | 125,000 | 12.4657 | 295,326,000 | 2008-01-31 |
| 4402 | 2008-02-19 | 36,689,436 | 109,000 | 12.4234 | 295,326,000 | 2008-01-31 |
| 4403 | 2008-02-18 | 36,580,436 | 142,576 | 12.3865 | 295,326,000 | 2008-01-31 |
| 4404 | 2008-02-15 | 36,437,860 | 38,000 | 12.3382 | 295,326,000 | 2008-01-31 |
| 4405 | 2008-02-14 | 36,399,860 | 10,000 | 12.3253 | 295,326,000 | 2008-01-31 |
| 4406 | 2008-02-13 | 36,389,860 | 58,000 | 12.3219 | 295,326,000 | 2008-01-31 |
| 4407 | 2008-02-12 | 36,331,860 | 65,000 | 12.3023 | 295,326,000 | 2008-01-31 |
| 4408 | 2008-02-11 | 36,266,860 | 62,000 | 12.2803 | 295,326,000 | 2008-01-31 |
| 4409 | 2008-02-06 | 36,204,860 | 0 | 12.2593 | 295,326,000 | 2008-01-31 |
| 4410 | 2008-02-05 | 36,204,860 | 101,000 | 12.2593 | 295,326,000 | 2008-01-31 |
| 4411 | 2008-02-04 | 36,103,860 | 50,000 | 12.2251 | 295,326,000 | 2008-01-31 |
| 4412 | 2008-02-01 | 36,053,860 | 38,000 | 12.2082 | 295,326,000 | 2008-01-31 |
| 4413 | 2008-01-31 | 36,015,860 | 15,000 | 12.1953 | 295,326,000 | 2008-01-31 |
| 4414 | 2008-01-30 | 36,000,860 | 3,000 | 12.1902 | 295,326,000 | 2007-12-31 |
| 4415 | 2008-01-29 | 35,997,860 | 20,865 | 12.1892 | 295,326,000 | 2007-12-31 |
| 4416 | 2008-01-28 | 35,976,995 | 12,000 | 12.1821 | 295,326,000 | 2007-12-31 |
| 4417 | 2008-01-25 | 35,964,995 | 56,000 | 12.1781 | 295,326,000 | 2007-12-31 |
| 4418 | 2008-01-24 | 35,908,995 | 226,000 | 12.1591 | 295,326,000 | 2007-12-31 |
| 4419 | 2008-01-23 | 35,682,995 | 38,000 | 12.0826 | 295,326,000 | 2007-12-31 |
| 4420 | 2008-01-22 | 35,644,995 | 41,000 | 12.0697 | 295,326,000 | 2007-12-31 |
| 4421 | 2008-01-21 | 35,603,995 | 42,000 | 12.0558 | 295,326,000 | 2007-12-31 |
| 4422 | 2008-01-18 | 35,561,995 | 97,000 | 12.0416 | 295,326,000 | 2007-12-31 |
| 4423 | 2008-01-17 | 35,464,995 | 34,000 | 12.0088 | 295,326,000 | 2007-12-31 |
| 4424 | 2008-01-16 | 35,430,995 | 46,000 | 11.9972 | 295,326,000 | 2007-12-31 |
| 4425 | 2008-01-15 | 35,384,995 | -23,751 | 11.9817 | 295,326,000 | 2007-12-31 |
| 4426 | 2008-01-14 | 35,408,746 | 14,000 | 11.9897 | 295,326,000 | 2007-12-31 |
| 4427 | 2008-01-11 | 35,394,746 | 8,000 | 11.9850 | 295,326,000 | 2007-12-31 |
| 4428 | 2008-01-10 | 35,386,746 | 24,000 | 11.9823 | 295,326,000 | 2007-12-31 |
| 4429 | 2008-01-09 | 35,362,746 | -42,000 | 11.9741 | 295,326,000 | 2007-12-31 |
| 4430 | 2008-01-08 | 35,404,746 | 16,000 | 11.9884 | 295,326,000 | 2007-12-31 |
| 4431 | 2008-01-07 | 35,388,746 | -7,000 | 11.9829 | 295,326,000 | 2007-12-31 |
| 4432 | 2008-01-04 | 35,395,746 | -25,000 | 11.9853 | 295,326,000 | 2007-12-31 |
| 4433 | 2008-01-03 | 35,420,746 | 21,000 | 11.9938 | 295,326,000 | 2007-12-31 |
| 4434 | 2008-01-02 | 35,399,746 | 10,000 | 11.9867 | 295,326,000 | 2007-12-31 |
| 4435 | 2007-12-31 | 35,389,746 | 0 | 11.9833 | 295,326,000 | 2007-12-31 |
| 4436 | 2007-12-28 | 35,389,746 | 3,000 | 11.9833 | 295,326,000 | 2007-11-30 |
| 4437 | 2007-12-27 | 35,386,746 | 1,000 | 11.9823 | 295,326,000 | 2007-11-30 |
| 4438 | 2007-12-24 | 35,385,746 | 0 | 11.9819 | 295,326,000 | 2007-11-30 |
| 4439 | 2007-12-21 | 35,385,746 | 5,000 | 11.9819 | 295,326,000 | 2007-11-30 |
| 4440 | 2007-12-20 | 35,380,746 | 87,000 | 11.9802 | 295,326,000 | 2007-11-30 |
| 4441 | 2007-12-19 | 35,293,746 | 7,000 | 11.9508 | 295,326,000 | 2007-11-30 |
| 4442 | 2007-12-18 | 35,286,746 | 9,000 | 11.9484 | 295,326,000 | 2007-11-30 |
| 4443 | 2007-12-17 | 35,277,746 | 17,000 | 11.9454 | 295,326,000 | 2007-11-30 |
| 4444 | 2007-12-14 | 35,260,746 | 48,261 | 11.9396 | 295,326,000 | 2007-11-30 |
| 4445 | 2007-12-13 | 35,212,485 | 27,000 | 11.9233 | 295,326,000 | 2007-11-30 |
| 4446 | 2007-12-12 | 35,185,485 | 34,000 | 11.9141 | 295,326,000 | 2007-11-30 |
| 4447 | 2007-12-11 | 35,151,485 | -12,000 | 11.9026 | 295,326,000 | 2007-11-30 |
| 4448 | 2007-12-10 | 35,163,485 | 84,000 | 11.9067 | 295,326,000 | 2007-11-30 |
| 4449 | 2007-12-07 | 35,079,485 | -3,000 | 11.8782 | 295,326,000 | 2007-11-30 |
| 4450 | 2007-12-06 | 35,082,485 | 25,000 | 11.8792 | 295,326,000 | 2007-11-30 |
| 4451 | 2007-12-05 | 35,057,485 | 75,000 | 11.8708 | 295,326,000 | 2007-11-30 |
| 4452 | 2007-12-04 | 34,982,485 | 14,000 | 11.8454 | 295,326,000 | 2007-11-30 |
| 4453 | 2007-12-03 | 34,968,485 | 41,000 | 11.8406 | 295,326,000 | 2007-11-30 |
| 4454 | 2007-11-30 | 34,927,485 | 20,000 | 11.8268 | 295,326,000 | 2007-11-30 |
| 4455 | 2007-11-29 | 34,907,485 | 57,000 | 11.8200 | 295,326,000 | 2007-10-31 |
| 4456 | 2007-11-28 | 34,850,485 | 27,000 | 11.8007 | 295,326,000 | 2007-10-31 |
| 4457 | 2007-11-27 | 34,823,485 | 16,000 | 11.7915 | 295,326,000 | 2007-10-31 |
| 4458 | 2007-11-26 | 34,807,485 | 35,000 | 11.7861 | 295,326,000 | 2007-10-31 |
| 4459 | 2007-11-23 | 34,772,485 | 29,000 | 11.7743 | 295,326,000 | 2007-10-31 |
| 4460 | 2007-11-22 | 34,743,485 | 6,000 | 11.7645 | 295,326,000 | 2007-10-31 |
| 4461 | 2007-11-21 | 34,737,485 | 19,000 | 11.7624 | 295,326,000 | 2007-10-31 |
| 4462 | 2007-11-20 | 34,718,485 | -1,000 | 11.7560 | 295,326,000 | 2007-10-31 |
| 4463 | 2007-11-19 | 34,719,485 | -492,000 | 11.7563 | 295,326,000 | 2007-10-31 |
| 4464 | 2007-11-16 | 35,211,485 | 56,000 | 11.9229 | 295,326,000 | 2007-10-31 |
| 4465 | 2007-11-15 | 35,155,485 | 29,000 | 11.9040 | 295,326,000 | 2007-10-31 |
| 4466 | 2007-11-14 | 35,126,485 | 35,000 | 11.8941 | 295,326,000 | 2007-10-31 |
| 4467 | 2007-11-13 | 35,091,485 | 1,000 | 11.8823 | 295,326,000 | 2007-10-31 |
| 4468 | 2007-11-12 | 35,090,485 | -65,000 | 11.8819 | 295,326,000 | 2007-10-31 |
| 4469 | 2007-11-09 | 35,155,485 | 40,000 | 11.9040 | 295,326,000 | 2007-10-31 |
| 4470 | 2007-11-08 | 35,115,485 | 2,000 | 11.8904 | 295,326,000 | 2007-10-31 |
| 4471 | 2007-11-07 | 35,113,485 | 50,000 | 11.8897 | 295,326,000 | 2007-10-31 |
| 4472 | 2007-11-06 | 35,063,485 | 17,000 | 11.8728 | 295,326,000 | 2007-10-31 |
| 4473 | 2007-11-05 | 35,046,485 | -15,000 | 11.8671 | 295,326,000 | 2007-10-31 |
| 4474 | 2007-11-02 | 35,061,485 | -39,000 | 11.8721 | 295,326,000 | 2007-10-31 |
| 4475 | 2007-11-01 | 35,100,485 | -41,000 | 11.8853 | 295,326,000 | 2007-10-31 |
| 4476 | 2007-10-31 | 35,141,485 | 33,000 | 11.8992 | 295,326,000 | 2007-10-31 |
| 4477 | 2007-10-30 | 35,108,485 | -63,000 | 11.8880 | 295,326,000 | 2007-09-30 |
| 4478 | 2007-10-29 | 35,171,485 | -12,000 | 11.9094 | 295,326,000 | 2007-09-30 |
| 4479 | 2007-10-26 | 35,183,485 | -14,000 | 11.9134 | 295,326,000 | 2007-09-30 |
| 4480 | 2007-10-25 | 35,197,485 | 25,500 | 11.9182 | 295,326,000 | 2007-09-30 |
| 4481 | 2007-10-24 | 35,171,985 | 59,000 | 11.9095 | 295,326,000 | 2007-09-30 |
| 4482 | 2007-10-23 | 35,112,985 | -12,000 | 11.8896 | 295,326,000 | 2007-09-30 |
| 4483 | 2007-10-22 | 35,124,985 | -24,000 | 11.8936 | 295,326,000 | 2007-09-30 |
| 4484 | 2007-10-18 | 35,148,985 | 9,000 | 11.9018 | 295,326,000 | 2007-09-30 |
| 4485 | 2007-10-17 | 35,139,985 | 24,000 | 11.8987 | 295,326,000 | 2007-09-30 |
| 4486 | 2007-10-16 | 35,115,985 | 14,000 | 11.8906 | 295,326,000 | 2007-09-30 |
| 4487 | 2007-10-15 | 35,101,985 | 12,874 | 11.8858 | 295,326,000 | 2007-09-30 |
| 4488 | 2007-10-12 | 35,089,111 | 39,000 | 11.8815 | 295,326,000 | 2007-09-30 |
| 4489 | 2007-10-11 | 35,050,111 | 56,000 | 11.8683 | 295,326,000 | 2007-09-30 |
| 4490 | 2007-10-10 | 34,994,111 | 70,000 | 11.8493 | 295,326,000 | 2007-09-30 |
| 4491 | 2007-10-09 | 34,924,111 | -4,000 | 11.8256 | 295,326,000 | 2007-09-30 |
| 4492 | 2007-10-08 | 34,928,111 | -21,000 | 11.8270 | 295,326,000 | 2007-09-30 |
| 4493 | 2007-10-05 | 34,949,111 | 3,000 | 11.8341 | 295,326,000 | 2007-09-30 |
| 4494 | 2007-10-04 | 34,946,111 | 281,000 | 11.8331 | 295,326,000 | 2007-09-30 |
| 4495 | 2007-10-03 | 34,665,111 | -63,000 | 11.7379 | 295,326,000 | 2007-09-30 |
| 4496 | 2007-10-02 | 34,728,111 | 42,000 | 11.7592 | 295,326,000 | 2007-09-30 |
| 4497 | 2007-09-28 | 34,686,111 | 9,250 | 11.7450 | 295,326,000 | 2007-08-31 |
| 4498 | 2007-09-27 | 34,676,861 | 7,500 | 11.7419 | 295,326,000 | 2007-08-31 |
| 4499 | 2007-09-25 | 34,669,361 | 30,000 | 11.7394 | 295,326,000 | 2007-08-31 |
| 4500 | 2007-09-24 | 34,639,361 | -68,000 | 11.7292 | 295,326,000 | 2007-08-31 |
| 4501 | 2007-09-21 | 34,707,361 | -8,000 | 11.7522 | 295,326,000 | 2007-08-31 |
| 4502 | 2007-09-20 | 34,715,361 | 26,000 | 11.7549 | 295,326,000 | 2007-08-31 |
| 4503 | 2007-09-19 | 34,689,361 | 97,000 | 11.7461 | 295,326,000 | 2007-08-31 |
| 4504 | 2007-09-18 | 34,592,361 | 127,000 | 11.7133 | 295,326,000 | 2007-08-31 |
| 4505 | 2007-09-17 | 34,465,361 | 31,000 | 11.6703 | 295,326,000 | 2007-08-31 |
| 4506 | 2007-09-14 | 34,434,361 | -14,000 | 11.6598 | 295,326,000 | 2007-08-31 |
| 4507 | 2007-09-13 | 34,448,361 | -12,000 | 11.6645 | 295,326,000 | 2007-08-31 |
| 4508 | 2007-09-12 | 34,460,361 | 6,000 | 11.6686 | 295,326,000 | 2007-08-31 |
| 4509 | 2007-09-11 | 34,454,361 | 13,000 | 11.6666 | 295,326,000 | 2007-08-31 |
| 4510 | 2007-09-10 | 34,441,361 | -8,000 | 11.6621 | 295,326,000 | 2007-08-31 |
| 4511 | 2007-09-07 | 34,449,361 | 4,000 | 11.6649 | 295,326,000 | 2007-08-31 |
| 4512 | 2007-09-06 | 34,445,361 | 7,000 | 11.6635 | 295,326,000 | 2007-08-31 |
| 4513 | 2007-09-05 | 34,438,361 | -4,000 | 11.6611 | 295,326,000 | 2007-08-31 |
| 4514 | 2007-09-04 | 34,442,361 | -47,000 | 11.6625 | 295,326,000 | 2007-08-31 |
| 4515 | 2007-09-03 | 34,489,361 | -23,000 | 11.6784 | 295,326,000 | 2007-08-31 |
| 4516 | 2007-08-31 | 34,512,361 | 9,000 | 11.6862 | 295,326,000 | 2007-08-31 |
| 4517 | 2007-08-30 | 34,503,361 | 79,000 | 11.6831 | 295,326,000 | 2007-07-31 |
| 4518 | 2007-08-29 | 34,424,361 | 3,000 | 11.6564 | 295,326,000 | 2007-07-31 |
| 4519 | 2007-08-28 | 34,421,361 | 8,000 | 11.6554 | 295,326,000 | 2007-07-31 |
| 4520 | 2007-08-27 | 34,413,361 | 83,000 | 11.6527 | 295,326,000 | 2007-07-31 |
| 4521 | 2007-08-24 | 34,330,361 | 19,000 | 11.6246 | 295,326,000 | 2007-07-31 |
| 4522 | 2007-08-23 | 34,311,361 | 19,000 | 11.6181 | 295,326,000 | 2007-07-31 |
| 4523 | 2007-08-22 | 34,292,361 | -13,000 | 11.6117 | 295,326,000 | 2007-07-31 |
| 4524 | 2007-08-21 | 34,305,361 | 5,000 | 11.6161 | 295,326,000 | 2007-07-31 |
| 4525 | 2007-08-20 | 34,300,361 | 31,000 | 11.6144 | 295,326,000 | 2007-07-31 |
| 4526 | 2007-08-17 | 34,269,361 | 13,000 | 11.6039 | 295,326,000 | 2007-07-31 |
| 4527 | 2007-08-16 | 34,256,361 | 2,000 | 11.5995 | 295,326,000 | 2007-07-31 |
| 4528 | 2007-08-15 | 34,254,361 | 16,000 | 11.5988 | 295,326,000 | 2007-07-31 |
| 4529 | 2007-08-14 | 34,238,361 | -3,000 | 11.5934 | 295,326,000 | 2007-07-31 |
| 4530 | 2007-08-13 | 34,241,361 | 9,000 | 11.5944 | 295,326,000 | 2007-07-31 |
| 4531 | 2007-08-10 | 34,232,361 | 6,000 | 11.5914 | 295,326,000 | 2007-07-31 |
| 4532 | 2007-08-09 | 34,226,361 | 54,000 | 11.5893 | 295,326,000 | 2007-07-31 |
| 4533 | 2007-08-08 | 34,172,361 | 15,000 | 11.5711 | 295,326,000 | 2007-07-31 |
| 4534 | 2007-08-07 | 34,157,361 | 2,000 | 11.5660 | 295,326,000 | 2007-07-31 |
| 4535 | 2007-08-06 | 34,155,361 | 55,000 | 11.5653 | 295,326,000 | 2007-07-31 |
| 4536 | 2007-08-03 | 34,100,361 | 104,000 | 11.5467 | 295,326,000 | 2007-07-31 |
| 4537 | 2007-08-02 | 33,996,361 | -118,750 | 11.5115 | 295,326,000 | 2007-07-31 |
| 4538 | 2007-08-01 | 34,115,111 | -202,000 | 11.5517 | 295,326,000 | 2007-07-31 |
| 4539 | 2007-07-31 | 34,317,111 | -213,000 | 11.6201 | 295,326,000 | 2007-07-31 |
| 4540 | 2007-07-30 | 34,530,111 | -56,250 | 11.6922 | 295,326,000 | 2007-06-30 |
| 4541 | 2007-07-27 | 34,586,361 | -52,000 | 11.7112 | 295,326,000 | 2007-06-30 |
| 4542 | 2007-07-26 | 34,638,361 | -46,000 | 11.7289 | 295,326,000 | 2007-06-30 |
| 4543 | 2007-07-25 | 34,684,361 | 0 | 11.7444 | 295,326,000 | 2007-06-30 |
| 4544 | 2007-07-24 | 34,684,361 | 43,000 | 11.7444 | 295,326,000 | 2007-06-30 |
| 4545 | 2007-07-23 | 34,641,361 | 4,663,512 | 11.7299 | 295,326,000 | 2007-06-30 |
| 4546 | 2007-07-20 | 29,977,849 | -14,000 | 10.1508 | 295,326,000 | 2007-06-30 |
| 4547 | 2007-07-19 | 29,991,849 | 43,000 | 10.1555 | 295,326,000 | 2007-06-30 |
| 4548 | 2007-07-18 | 29,948,849 | 32,000 | 10.1409 | 295,326,000 | 2007-06-30 |
| 4549 | 2007-07-17 | 29,916,849 | 29,200 | 10.1301 | 295,326,000 | 2007-06-30 |
| 4550 | 2007-07-16 | 29,887,649 | 14,000 | 10.1202 | 295,326,000 | 2007-06-30 |
| 4551 | 2007-07-13 | 29,873,649 | 89,000 | 10.1155 | 295,326,000 | 2007-06-30 |
| 4552 | 2007-07-12 | 29,784,649 | 34,000 | 10.0853 | 295,326,000 | 2007-06-30 |
| 4553 | 2007-07-11 | 29,750,649 | 25,000 | 10.0738 | 295,326,000 | 2007-06-30 |
| 4554 | 2007-07-10 | 29,725,649 | -24,000 | 10.0654 | 295,326,000 | 2007-06-30 |
| 4555 | 2007-07-09 | 29,749,649 | -28,000 | 10.0735 | 295,326,000 | 2007-06-30 |
| 4556 | 2007-07-06 | 29,777,649 | -20,000 | 10.0830 | 295,326,000 | 2007-06-30 |
| 4557 | 2007-07-05 | 29,797,649 | 30,000 | 10.0897 | 295,326,000 | 2007-06-30 |
| 4558 | 2007-07-04 | 29,767,649 | 1,000 | 10.0796 | 295,326,000 | 2007-06-30 |
| 4559 | 2007-07-03 | 29,766,649 | -34,000 | 10.0793 | 295,326,000 | 2007-06-30 |
| 4560 | 2007-06-29 | 29,800,649 | 10,000 | 10.0908 | 295,326,000 | 2007-05-31 |
| 4561 | 2007-06-28 | 29,790,649 | -77,000 | 10.0874 | 295,326,000 | 2007-05-31 |
| 4562 | 2007-06-27 | 29,867,649 | 36,833 | 10.1135 | 295,326,000 | 2007-05-31 |
| 4563 | 2007-06-26 | 29,830,816 | 10.1010 | 295,326,000 | 2007-05-31 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy