ICBC CSOP FTSE Chinese Government and Policy Bank Bond Index ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03199 | 2014-02-19 |
Holdings of broker particpants
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2026-01-05 | 735,278 | 80 | 1.7428 | 42,190,000 | 2025-11-14 |
| 2 | 2026-01-02 | 735,198 | 660 | 1.7426 | 42,190,000 | 2025-11-14 |
| 3 | 2025-12-31 | 734,538 | 0 | 1.7410 | 42,190,000 | 2025-11-14 |
| 4 | 2025-12-30 | 734,538 | 60 | 1.7410 | 42,190,000 | 2025-11-14 |
| 5 | 2025-12-29 | 734,478 | -540 | 1.7409 | 42,190,000 | 2025-11-14 |
| 6 | 2025-12-24 | 735,018 | 0 | 1.7422 | 42,190,000 | 2025-11-14 |
| 7 | 2025-12-23 | 735,018 | 740 | 1.7422 | 42,190,000 | 2025-11-14 |
| 8 | 2025-12-22 | 734,278 | 440 | 1.7404 | 42,190,000 | 2025-11-14 |
| 9 | 2025-12-19 | 733,838 | -220 | 1.7394 | 42,190,000 | 2025-11-14 |
| 10 | 2025-12-18 | 734,058 | -20 | 1.7399 | 42,190,000 | 2025-11-14 |
| 11 | 2025-12-17 | 734,078 | -3,000 | 1.7399 | 42,190,000 | 2025-11-14 |
| 12 | 2025-12-16 | 737,078 | 1,660 | 1.7470 | 42,190,000 | 2025-11-14 |
| 13 | 2025-12-15 | 735,418 | 0 | 1.7431 | 42,190,000 | 2025-11-14 |
| 14 | 2025-12-12 | 735,418 | -580 | 1.7431 | 42,190,000 | 2025-11-14 |
| 15 | 2025-12-11 | 735,998 | 40 | 1.7445 | 42,190,000 | 2025-11-14 |
| 16 | 2025-12-10 | 735,958 | 3,760 | 1.7444 | 42,190,000 | 2025-11-14 |
| 17 | 2025-12-09 | 732,198 | 1,120 | 1.7355 | 42,190,000 | 2025-11-14 |
| 18 | 2025-12-08 | 731,078 | 100 | 1.7328 | 42,190,000 | 2025-11-14 |
| 19 | 2025-12-05 | 730,978 | 800 | 1.7326 | 42,190,000 | 2025-11-14 |
| 20 | 2025-12-04 | 730,178 | 40 | 1.7307 | 42,190,000 | 2025-11-14 |
| 21 | 2025-12-03 | 730,138 | 4,980 | 1.7306 | 42,190,000 | 2025-11-14 |
| 22 | 2025-12-02 | 725,158 | 200 | 1.7188 | 42,190,000 | 2025-11-14 |
| 23 | 2025-12-01 | 724,958 | 40 | 1.7183 | 42,190,000 | 2025-11-14 |
| 24 | 2025-11-28 | 724,918 | 1,140 | 1.7182 | 42,190,000 | 2025-11-14 |
| 25 | 2025-11-27 | 723,778 | 960 | 1.7155 | 42,190,000 | 2025-11-14 |
| 26 | 2025-11-26 | 722,818 | -740 | 1.7132 | 42,190,000 | 2025-11-14 |
| 27 | 2025-11-25 | 723,558 | 0 | 1.7150 | 42,190,000 | 2025-11-14 |
| 28 | 2025-11-24 | 723,558 | 420 | 1.7150 | 42,190,000 | 2025-11-14 |
| 29 | 2025-11-21 | 723,138 | -1,280 | 1.7140 | 42,190,000 | 2025-11-14 |
| 30 | 2025-11-20 | 724,418 | 1,000 | 1.7170 | 42,190,000 | 2025-11-14 |
| 31 | 2025-11-19 | 723,418 | -420 | 1.7147 | 42,190,000 | 2025-11-14 |
| 32 | 2025-11-18 | 723,838 | 0 | 1.7157 | 42,190,000 | 2025-11-14 |
| 33 | 2025-11-17 | 723,838 | 0 | 1.7157 | 42,190,000 | 2025-11-14 |
| 34 | 2025-11-14 | 723,838 | -220 | 1.7157 | 42,190,000 | 2025-11-14 |
| 35 | 2025-11-13 | 724,058 | 40 | 1.7174 | 42,160,000 | 2025-10-28 |
| 36 | 2025-11-12 | 724,018 | 560 | 1.7173 | 42,160,000 | 2025-10-28 |
| 37 | 2025-11-11 | 723,458 | 3,700 | 1.7160 | 42,160,000 | 2025-10-28 |
| 38 | 2025-11-10 | 719,758 | 200 | 1.7072 | 42,160,000 | 2025-10-28 |
| 39 | 2025-11-07 | 719,558 | 180 | 1.7067 | 42,160,000 | 2025-10-28 |
| 40 | 2025-11-06 | 719,378 | 720 | 1.7063 | 42,160,000 | 2025-10-28 |
| 41 | 2025-11-05 | 718,658 | 1,440 | 1.7046 | 42,160,000 | 2025-10-28 |
| 42 | 2025-11-04 | 717,218 | -880 | 1.7012 | 42,160,000 | 2025-10-28 |
| 43 | 2025-11-03 | 718,098 | 260 | 1.7033 | 42,160,000 | 2025-10-28 |
| 44 | 2025-10-31 | 717,838 | 20,500 | 1.7027 | 42,160,000 | 2025-10-28 |
| 45 | 2025-10-30 | 697,338 | 240 | 1.6540 | 42,160,000 | 2025-10-28 |
| 46 | 2025-10-28 | 697,098 | 180 | 1.6535 | 42,160,000 | 2025-10-28 |
| 47 | 2025-10-27 | 696,918 | 120 | 1.6542 | 42,130,000 | 2025-08-25 |
| 48 | 2025-10-24 | 696,798 | -460 | 1.6539 | 42,130,000 | 2025-08-25 |
| 49 | 2025-10-23 | 697,258 | 220 | 1.6550 | 42,130,000 | 2025-08-25 |
| 50 | 2025-10-22 | 697,038 | 600 | 1.6545 | 42,130,000 | 2025-08-25 |
| 51 | 2025-10-21 | 696,438 | 800 | 1.6531 | 42,130,000 | 2025-08-25 |
| 52 | 2025-10-20 | 695,638 | 2,000 | 1.6512 | 42,130,000 | 2025-08-25 |
| 53 | 2025-10-17 | 693,638 | 240 | 1.6464 | 42,130,000 | 2025-08-25 |
| 54 | 2025-10-16 | 693,398 | -40 | 1.6459 | 42,130,000 | 2025-08-25 |
| 55 | 2025-10-15 | 693,438 | -240 | 1.6459 | 42,130,000 | 2025-08-25 |
| 56 | 2025-10-14 | 693,678 | -560 | 1.6465 | 42,130,000 | 2025-08-25 |
| 57 | 2025-10-13 | 694,238 | -80 | 1.6478 | 42,130,000 | 2025-08-25 |
| 58 | 2025-10-10 | 694,318 | 420 | 1.6480 | 42,130,000 | 2025-08-25 |
| 59 | 2025-10-09 | 693,898 | 540 | 1.6470 | 42,130,000 | 2025-08-25 |
| 60 | 2025-10-08 | 693,358 | 2,780 | 1.6458 | 42,130,000 | 2025-08-25 |
| 61 | 2025-10-06 | 690,578 | 280 | 1.6392 | 42,130,000 | 2025-08-25 |
| 62 | 2025-10-03 | 690,298 | 1,560 | 1.6385 | 42,130,000 | 2025-08-25 |
| 63 | 2025-10-02 | 688,738 | 1,520 | 1.6348 | 42,130,000 | 2025-08-25 |
| 64 | 2025-09-30 | 687,218 | 680 | 1.6312 | 42,130,000 | 2025-08-25 |
| 65 | 2025-09-29 | 686,538 | 1,160 | 1.6296 | 42,130,000 | 2025-08-25 |
| 66 | 2025-09-26 | 685,378 | 1,100 | 1.6268 | 42,130,000 | 2025-08-25 |
| 67 | 2025-09-25 | 684,278 | 1,120 | 1.6242 | 42,130,000 | 2025-08-25 |
| 68 | 2025-09-24 | 683,158 | 140 | 1.6215 | 42,130,000 | 2025-08-25 |
| 69 | 2025-09-23 | 683,018 | 20 | 1.6212 | 42,130,000 | 2025-08-25 |
| 70 | 2025-09-22 | 682,998 | 2,580 | 1.6212 | 42,130,000 | 2025-08-25 |
| 71 | 2025-09-19 | 680,418 | 700 | 1.6150 | 42,130,000 | 2025-08-25 |
| 72 | 2025-09-18 | 679,718 | 1,020 | 1.6134 | 42,130,000 | 2025-08-25 |
| 73 | 2025-09-17 | 678,698 | 100 | 1.6110 | 42,130,000 | 2025-08-25 |
| 74 | 2025-09-16 | 678,598 | 700 | 1.6107 | 42,130,000 | 2025-08-25 |
| 75 | 2025-09-15 | 677,898 | 300 | 1.6091 | 42,130,000 | 2025-08-25 |
| 76 | 2025-09-12 | 677,598 | 300 | 1.6084 | 42,130,000 | 2025-08-25 |
| 77 | 2025-09-11 | 677,298 | 880 | 1.6076 | 42,130,000 | 2025-08-25 |
| 78 | 2025-09-10 | 676,418 | -40 | 1.6055 | 42,130,000 | 2025-08-25 |
| 79 | 2025-09-09 | 676,458 | 280 | 1.6056 | 42,130,000 | 2025-08-25 |
| 80 | 2025-09-08 | 676,178 | 80 | 1.6050 | 42,130,000 | 2025-08-25 |
| 81 | 2025-09-05 | 676,098 | 840 | 1.6048 | 42,130,000 | 2025-08-25 |
| 82 | 2025-09-04 | 675,258 | 80 | 1.6028 | 42,130,000 | 2025-08-25 |
| 83 | 2025-09-03 | 675,178 | 0 | 1.6026 | 42,130,000 | 2025-08-25 |
| 84 | 2025-09-02 | 675,178 | 3,020 | 1.6026 | 42,130,000 | 2025-08-25 |
| 85 | 2025-09-01 | 672,158 | 100 | 1.5954 | 42,130,000 | 2025-08-25 |
| 86 | 2025-08-29 | 672,058 | 17,260 | 1.5952 | 42,130,000 | 2025-08-25 |
| 87 | 2025-08-28 | 654,798 | 880 | 1.5542 | 42,130,000 | 2025-08-25 |
| 88 | 2025-08-27 | 653,918 | -1,900 | 1.5521 | 42,130,000 | 2025-08-25 |
| 89 | 2025-08-26 | 655,818 | 4,400 | 1.5567 | 42,130,000 | 2025-08-25 |
| 90 | 2025-08-25 | 651,418 | 2,900 | 1.5462 | 42,130,000 | 2025-08-25 |
| 91 | 2025-08-22 | 648,518 | 1,740 | 1.5415 | 42,070,000 | 2025-08-11 |
| 92 | 2025-08-21 | 646,778 | 2,160 | 1.5374 | 42,070,000 | 2025-08-11 |
| 93 | 2025-08-20 | 644,618 | 3,180 | 1.5323 | 42,070,000 | 2025-08-11 |
| 94 | 2025-08-19 | 641,438 | 500 | 1.5247 | 42,070,000 | 2025-08-11 |
| 95 | 2025-08-18 | 640,938 | 3,180 | 1.5235 | 42,070,000 | 2025-08-11 |
| 96 | 2025-08-15 | 637,758 | 500 | 1.5159 | 42,070,000 | 2025-08-11 |
| 97 | 2025-08-14 | 637,258 | 480 | 1.5148 | 42,070,000 | 2025-08-11 |
| 98 | 2025-08-13 | 636,778 | 2,960 | 1.5136 | 42,070,000 | 2025-08-11 |
| 99 | 2025-08-12 | 633,818 | 2,840 | 1.5066 | 42,070,000 | 2025-08-11 |
| 100 | 2025-08-11 | 630,978 | 1,820 | 1.4998 | 42,070,000 | 2025-08-11 |
| 101 | 2025-08-08 | 629,158 | 800 | 1.4966 | 42,040,000 | 2025-01-21 |
| 102 | 2025-08-07 | 628,358 | 20 | 1.4947 | 42,040,000 | 2025-01-21 |
| 103 | 2025-08-06 | 628,338 | 220 | 1.4946 | 42,040,000 | 2025-01-21 |
| 104 | 2025-08-05 | 628,118 | 200 | 1.4941 | 42,040,000 | 2025-01-21 |
| 105 | 2025-08-04 | 627,918 | -320 | 1.4936 | 42,040,000 | 2025-01-21 |
| 106 | 2025-08-01 | 628,238 | 0 | 1.4944 | 42,040,000 | 2025-01-21 |
| 107 | 2025-07-31 | 628,238 | 2,380 | 1.4944 | 42,040,000 | 2025-01-21 |
| 108 | 2025-07-30 | 625,858 | 20 | 1.4887 | 42,040,000 | 2025-01-21 |
| 109 | 2025-07-29 | 625,838 | 2,020 | 1.4887 | 42,040,000 | 2025-01-21 |
| 110 | 2025-07-28 | 623,818 | -4,400 | 1.4839 | 42,040,000 | 2025-01-21 |
| 111 | 2025-07-25 | 628,218 | 9,180 | 1.4943 | 42,040,000 | 2025-01-21 |
| 112 | 2025-07-24 | 619,038 | 2,200 | 1.4725 | 42,040,000 | 2025-01-21 |
| 113 | 2025-07-23 | 616,838 | 3,360 | 1.4673 | 42,040,000 | 2025-01-21 |
| 114 | 2025-07-22 | 613,478 | 2,620 | 1.4593 | 42,040,000 | 2025-01-21 |
| 115 | 2025-07-21 | 610,858 | 1,400 | 1.4530 | 42,040,000 | 2025-01-21 |
| 116 | 2025-07-18 | 609,458 | 920 | 1.4497 | 42,040,000 | 2025-01-21 |
| 117 | 2025-07-17 | 608,538 | 4,170 | 1.4475 | 42,040,000 | 2025-01-21 |
| 118 | 2025-07-16 | 604,368 | 4,800 | 1.4376 | 42,040,000 | 2025-01-21 |
| 119 | 2025-07-15 | 599,568 | 200 | 1.4262 | 42,040,000 | 2025-01-21 |
| 120 | 2025-07-14 | 599,368 | 360 | 1.4257 | 42,040,000 | 2025-01-21 |
| 121 | 2025-07-11 | 599,008 | -100 | 1.4249 | 42,040,000 | 2025-01-21 |
| 122 | 2025-07-10 | 599,108 | 60 | 1.4251 | 42,040,000 | 2025-01-21 |
| 123 | 2025-07-09 | 599,048 | 760 | 1.4249 | 42,040,000 | 2025-01-21 |
| 124 | 2025-07-08 | 598,288 | 200 | 1.4231 | 42,040,000 | 2025-01-21 |
| 125 | 2025-07-07 | 598,088 | 120 | 1.4227 | 42,040,000 | 2025-01-21 |
| 126 | 2025-07-04 | 597,968 | 2,640 | 1.4224 | 42,040,000 | 2025-01-21 |
| 127 | 2025-07-03 | 595,328 | -600 | 1.4161 | 42,040,000 | 2025-01-21 |
| 128 | 2025-07-02 | 595,928 | 40 | 1.4175 | 42,040,000 | 2025-01-21 |
| 129 | 2025-06-30 | 595,888 | 345,291 | 1.4174 | 42,040,000 | 2025-01-21 |
| 130 | 2025-06-27 | 250,597 | 0 | 0.5961 | 42,040,000 | 2025-01-21 |
| 131 | 2025-06-26 | 250,597 | 0 | 0.5961 | 42,040,000 | 2025-01-21 |
| 132 | 2025-06-25 | 250,597 | 260 | 0.5961 | 42,040,000 | 2025-01-21 |
| 133 | 2025-06-24 | 250,337 | 600 | 0.5955 | 42,040,000 | 2025-01-21 |
| 134 | 2025-06-23 | 249,737 | -480 | 0.5940 | 42,040,000 | 2025-01-21 |
| 135 | 2025-06-20 | 250,217 | 20 | 0.5952 | 42,040,000 | 2025-01-21 |
| 136 | 2025-06-19 | 250,197 | 1,980 | 0.5951 | 42,040,000 | 2025-01-21 |
| 137 | 2025-06-18 | 248,217 | 40 | 0.5904 | 42,040,000 | 2025-01-21 |
| 138 | 2025-06-17 | 248,177 | 20 | 0.5903 | 42,040,000 | 2025-01-21 |
| 139 | 2025-06-16 | 248,157 | 0 | 0.5903 | 42,040,000 | 2025-01-21 |
| 140 | 2025-06-13 | 248,157 | 800 | 0.5903 | 42,040,000 | 2025-01-21 |
| 141 | 2025-06-12 | 247,357 | 0 | 0.5884 | 42,040,000 | 2025-01-21 |
| 142 | 2025-06-11 | 247,357 | 0 | 0.5884 | 42,040,000 | 2025-01-21 |
| 143 | 2025-06-10 | 247,357 | 0 | 0.5884 | 42,040,000 | 2025-01-21 |
| 144 | 2025-06-09 | 247,357 | 0 | 0.5884 | 42,040,000 | 2025-01-21 |
| 145 | 2025-06-06 | 247,357 | 0 | 0.5884 | 42,040,000 | 2025-01-21 |
| 146 | 2025-06-05 | 247,357 | 140 | 0.5884 | 42,040,000 | 2025-01-21 |
| 147 | 2025-06-04 | 247,217 | 420 | 0.5881 | 42,040,000 | 2025-01-21 |
| 148 | 2025-06-03 | 246,797 | 380 | 0.5871 | 42,040,000 | 2025-01-21 |
| 149 | 2025-06-02 | 246,417 | 200 | 0.5861 | 42,040,000 | 2025-01-21 |
| 150 | 2025-05-30 | 246,217 | 440 | 0.5857 | 42,040,000 | 2025-01-21 |
| 151 | 2025-05-29 | 245,777 | 40 | 0.5846 | 42,040,000 | 2025-01-21 |
| 152 | 2025-05-28 | 245,737 | -380 | 0.5845 | 42,040,000 | 2025-01-21 |
| 153 | 2025-05-27 | 246,117 | 0 | 0.5854 | 42,040,000 | 2025-01-21 |
| 154 | 2025-05-26 | 246,117 | -40 | 0.5854 | 42,040,000 | 2025-01-21 |
| 155 | 2025-05-23 | 246,157 | -100 | 0.5855 | 42,040,000 | 2025-01-21 |
| 156 | 2025-05-22 | 246,257 | 1,040 | 0.5858 | 42,040,000 | 2025-01-21 |
| 157 | 2025-05-21 | 245,217 | 40 | 0.5833 | 42,040,000 | 2025-01-21 |
| 158 | 2025-05-20 | 245,177 | 2,158 | 0.5832 | 42,040,000 | 2025-01-21 |
| 159 | 2025-05-19 | 243,019 | -340 | 0.5781 | 42,040,000 | 2025-01-21 |
| 160 | 2025-05-16 | 243,359 | -680 | 0.5789 | 42,040,000 | 2025-01-21 |
| 161 | 2025-05-15 | 244,039 | -640 | 0.5805 | 42,040,000 | 2025-01-21 |
| 162 | 2025-05-14 | 244,679 | 0 | 0.5820 | 42,040,000 | 2025-01-21 |
| 163 | 2025-05-13 | 244,679 | 0 | 0.5820 | 42,040,000 | 2025-01-21 |
| 164 | 2025-05-12 | 244,679 | 600 | 0.5820 | 42,040,000 | 2025-01-21 |
| 165 | 2025-05-09 | 244,079 | 100 | 0.5806 | 42,040,000 | 2025-01-21 |
| 166 | 2025-05-08 | 243,979 | 0 | 0.5803 | 42,040,000 | 2025-01-21 |
| 167 | 2025-05-07 | 243,979 | 0 | 0.5803 | 42,040,000 | 2025-01-21 |
| 168 | 2025-05-06 | 243,979 | -1,500 | 0.5803 | 42,040,000 | 2025-01-21 |
| 169 | 2025-05-02 | 245,479 | 220 | 0.5839 | 42,040,000 | 2025-01-21 |
| 170 | 2025-04-30 | 245,259 | 0 | 0.5834 | 42,040,000 | 2025-01-21 |
| 171 | 2025-04-29 | 245,259 | 0 | 0.5834 | 42,040,000 | 2025-01-21 |
| 172 | 2025-04-28 | 245,259 | 3,260 | 0.5834 | 42,040,000 | 2025-01-21 |
| 173 | 2025-04-25 | 241,999 | 0 | 0.5756 | 42,040,000 | 2025-01-21 |
| 174 | 2025-04-24 | 241,999 | 1,640 | 0.5756 | 42,040,000 | 2025-01-21 |
| 175 | 2025-04-23 | 240,359 | 0 | 0.5717 | 42,040,000 | 2025-01-21 |
| 176 | 2025-04-22 | 240,359 | 1,740 | 0.5717 | 42,040,000 | 2025-01-21 |
| 177 | 2025-04-17 | 238,619 | 80 | 0.5676 | 42,040,000 | 2025-01-21 |
| 178 | 2025-04-16 | 238,539 | -1,320 | 0.5674 | 42,040,000 | 2025-01-21 |
| 179 | 2025-04-15 | 239,859 | 0 | 0.5705 | 42,040,000 | 2025-01-21 |
| 180 | 2025-04-14 | 239,859 | 3,000 | 0.5705 | 42,040,000 | 2025-01-21 |
| 181 | 2025-04-11 | 236,859 | 0 | 0.5634 | 42,040,000 | 2025-01-21 |
| 182 | 2025-04-10 | 236,859 | 0 | 0.5634 | 42,040,000 | 2025-01-21 |
| 183 | 2025-04-09 | 236,859 | 100 | 0.5634 | 42,040,000 | 2025-01-21 |
| 184 | 2025-04-08 | 236,759 | 0 | 0.5632 | 42,040,000 | 2025-01-21 |
| 185 | 2025-04-07 | 236,759 | 0 | 0.5632 | 42,040,000 | 2025-01-21 |
| 186 | 2025-04-03 | 236,759 | 800 | 0.5632 | 42,040,000 | 2025-01-21 |
| 187 | 2025-04-02 | 235,959 | 760 | 0.5613 | 42,040,000 | 2025-01-21 |
| 188 | 2025-04-01 | 235,199 | 0 | 0.5595 | 42,040,000 | 2025-01-21 |
| 189 | 2025-03-31 | 235,199 | 0 | 0.5595 | 42,040,000 | 2025-01-21 |
| 190 | 2025-03-28 | 235,199 | 0 | 0.5595 | 42,040,000 | 2025-01-21 |
| 191 | 2025-03-27 | 235,199 | 0 | 0.5595 | 42,040,000 | 2025-01-21 |
| 192 | 2025-03-26 | 235,199 | 0 | 0.5595 | 42,040,000 | 2025-01-21 |
| 193 | 2025-03-25 | 235,199 | 3,340 | 0.5595 | 42,040,000 | 2025-01-21 |
| 194 | 2025-03-24 | 231,859 | 0 | 0.5515 | 42,040,000 | 2025-01-21 |
| 195 | 2025-03-21 | 231,859 | 0 | 0.5515 | 42,040,000 | 2025-01-21 |
| 196 | 2025-03-20 | 231,859 | -140 | 0.5515 | 42,040,000 | 2025-01-21 |
| 197 | 2025-03-19 | 231,999 | 2,360 | 0.5519 | 42,040,000 | 2025-01-21 |
| 198 | 2025-03-18 | 229,639 | 0 | 0.5462 | 42,040,000 | 2025-01-21 |
| 199 | 2025-03-17 | 229,639 | 0 | 0.5462 | 42,040,000 | 2025-01-21 |
| 200 | 2025-03-14 | 229,639 | 0 | 0.5462 | 42,040,000 | 2025-01-21 |
| 201 | 2025-03-13 | 229,639 | 500 | 0.5462 | 42,040,000 | 2025-01-21 |
| 202 | 2025-03-12 | 229,139 | 0 | 0.5450 | 42,040,000 | 2025-01-21 |
| 203 | 2025-03-11 | 229,139 | 0 | 0.5450 | 42,040,000 | 2025-01-21 |
| 204 | 2025-03-10 | 229,139 | 140 | 0.5450 | 42,040,000 | 2025-01-21 |
| 205 | 2025-03-07 | 228,999 | 0 | 0.5447 | 42,040,000 | 2025-01-21 |
| 206 | 2025-03-06 | 228,999 | 40 | 0.5447 | 42,040,000 | 2025-01-21 |
| 207 | 2025-03-05 | 228,959 | -1,100 | 0.5446 | 42,040,000 | 2025-01-21 |
| 208 | 2025-03-04 | 230,059 | 0 | 0.5472 | 42,040,000 | 2025-01-21 |
| 209 | 2025-03-03 | 230,059 | 0 | 0.5472 | 42,040,000 | 2025-01-21 |
| 210 | 2025-02-28 | 230,059 | 460 | 0.5472 | 42,040,000 | 2025-01-21 |
| 211 | 2025-02-27 | 229,599 | -160 | 0.5461 | 42,040,000 | 2025-01-21 |
| 212 | 2025-02-26 | 229,759 | 0 | 0.5465 | 42,040,000 | 2025-01-21 |
| 213 | 2025-02-25 | 229,759 | 0 | 0.5465 | 42,040,000 | 2025-01-21 |
| 214 | 2025-02-24 | 229,759 | 20 | 0.5465 | 42,040,000 | 2025-01-21 |
| 215 | 2025-02-21 | 229,739 | -760 | 0.5465 | 42,040,000 | 2025-01-21 |
| 216 | 2025-02-20 | 230,499 | 0 | 0.5483 | 42,040,000 | 2025-01-21 |
| 217 | 2025-02-19 | 230,499 | 220 | 0.5483 | 42,040,000 | 2025-01-21 |
| 218 | 2025-02-18 | 230,279 | -100 | 0.5478 | 42,040,000 | 2025-01-21 |
| 219 | 2025-02-17 | 230,379 | 0 | 0.5480 | 42,040,000 | 2025-01-21 |
| 220 | 2025-02-14 | 230,379 | -60 | 0.5480 | 42,040,000 | 2025-01-21 |
| 221 | 2025-02-13 | 230,439 | 60 | 0.5481 | 42,040,000 | 2025-01-21 |
| 222 | 2025-02-12 | 230,379 | 0 | 0.5480 | 42,040,000 | 2025-01-21 |
| 223 | 2025-02-11 | 230,379 | 0 | 0.5480 | 42,040,000 | 2025-01-21 |
| 224 | 2025-02-10 | 230,379 | 0 | 0.5480 | 42,040,000 | 2025-01-21 |
| 225 | 2025-02-07 | 230,379 | -2,440 | 0.5480 | 42,040,000 | 2025-01-21 |
| 226 | 2025-02-06 | 232,819 | -40 | 0.5538 | 42,040,000 | 2025-01-21 |
| 227 | 2025-02-05 | 232,859 | 180 | 0.5539 | 42,040,000 | 2025-01-21 |
| 228 | 2025-02-04 | 232,679 | 20 | 0.5535 | 42,040,000 | 2025-01-21 |
| 229 | 2025-02-03 | 232,659 | -9,500 | 0.5534 | 42,040,000 | 2025-01-21 |
| 230 | 2025-01-28 | 242,159 | 0 | 0.5760 | 42,040,000 | 2025-01-21 |
| 231 | 2025-01-27 | 242,159 | -4,060 | 0.5760 | 42,040,000 | 2025-01-21 |
| 232 | 2025-01-24 | 246,219 | -1,200 | 0.5857 | 42,040,000 | 2025-01-21 |
| 233 | 2025-01-23 | 247,419 | -4,980 | 0.5885 | 42,040,000 | 2025-01-21 |
| 234 | 2025-01-22 | 252,399 | 80 | 0.6004 | 42,040,000 | 2025-01-21 |
| 235 | 2025-01-21 | 252,319 | 140 | 0.6002 | 42,040,000 | 2025-01-21 |
| 236 | 2025-01-20 | 252,179 | -60 | 0.5808 | 43,420,000 | 2024-10-30 |
| 237 | 2025-01-17 | 252,239 | 0 | 0.5809 | 43,420,000 | 2024-10-30 |
| 238 | 2025-01-16 | 252,239 | 520 | 0.5809 | 43,420,000 | 2024-10-30 |
| 239 | 2025-01-15 | 251,719 | -3,120 | 0.5797 | 43,420,000 | 2024-10-30 |
| 240 | 2025-01-14 | 254,839 | -540 | 0.5869 | 43,420,000 | 2024-10-30 |
| 241 | 2025-01-13 | 255,379 | 120 | 0.5882 | 43,420,000 | 2024-10-30 |
| 242 | 2025-01-10 | 255,259 | -20 | 0.5879 | 43,420,000 | 2024-10-30 |
| 243 | 2025-01-09 | 255,279 | 0 | 0.5879 | 43,420,000 | 2024-10-30 |
| 244 | 2025-01-08 | 255,279 | -980 | 0.5879 | 43,420,000 | 2024-10-30 |
| 245 | 2025-01-07 | 256,259 | -400 | 0.5902 | 43,420,000 | 2024-10-30 |
| 246 | 2025-01-06 | 256,659 | -120 | 0.5911 | 43,420,000 | 2024-10-30 |
| 247 | 2025-01-03 | 256,779 | -20 | 0.5914 | 43,420,000 | 2024-10-30 |
| 248 | 2025-01-02 | 256,799 | -500 | 0.5914 | 43,420,000 | 2024-10-30 |
| 249 | 2024-12-31 | 257,299 | 0 | 0.5926 | 43,420,000 | 2024-10-30 |
| 250 | 2024-12-30 | 257,299 | 680 | 0.5926 | 43,420,000 | 2024-10-30 |
| 251 | 2024-12-27 | 256,619 | 0 | 0.5910 | 43,420,000 | 2024-10-30 |
| 252 | 2024-12-24 | 256,619 | 0 | 0.5910 | 43,420,000 | 2024-10-30 |
| 253 | 2024-12-23 | 256,619 | 0 | 0.5910 | 43,420,000 | 2024-10-30 |
| 254 | 2024-12-20 | 256,619 | 0 | 0.5910 | 43,420,000 | 2024-10-30 |
| 255 | 2024-12-19 | 256,619 | -960 | 0.5910 | 43,420,000 | 2024-10-30 |
| 256 | 2024-12-18 | 257,579 | 0 | 0.5932 | 43,420,000 | 2024-10-30 |
| 257 | 2024-12-17 | 257,579 | 0 | 0.5932 | 43,420,000 | 2024-10-30 |
| 258 | 2024-12-16 | 257,579 | 0 | 0.5932 | 43,420,000 | 2024-10-30 |
| 259 | 2024-12-13 | 257,579 | 0 | 0.5932 | 43,420,000 | 2024-10-30 |
| 260 | 2024-12-12 | 257,579 | 0 | 0.5932 | 43,420,000 | 2024-10-30 |
| 261 | 2024-12-11 | 257,579 | -40 | 0.5932 | 43,420,000 | 2024-10-30 |
| 262 | 2024-12-10 | 257,619 | 180 | 0.5933 | 43,420,000 | 2024-10-30 |
| 263 | 2024-12-09 | 257,439 | 980 | 0.5929 | 43,420,000 | 2024-10-30 |
| 264 | 2024-12-06 | 256,459 | -100 | 0.5906 | 43,420,000 | 2024-10-30 |
| 265 | 2024-12-05 | 256,559 | 4,320 | 0.5909 | 43,420,000 | 2024-10-30 |
| 266 | 2024-12-04 | 252,239 | -20 | 0.5809 | 43,420,000 | 2024-10-30 |
| 267 | 2024-12-03 | 252,259 | -140 | 0.5810 | 43,420,000 | 2024-10-30 |
| 268 | 2024-12-02 | 252,399 | -60 | 0.5813 | 43,420,000 | 2024-10-30 |
| 269 | 2024-11-29 | 252,459 | -20 | 0.5814 | 43,420,000 | 2024-10-30 |
| 270 | 2024-11-28 | 252,479 | 140 | 0.5815 | 43,420,000 | 2024-10-30 |
| 271 | 2024-11-27 | 252,339 | 40 | 0.5812 | 43,420,000 | 2024-10-30 |
| 272 | 2024-11-26 | 252,299 | 0 | 0.5811 | 43,420,000 | 2024-10-30 |
| 273 | 2024-11-25 | 252,299 | 0 | 0.5811 | 43,420,000 | 2024-10-30 |
| 274 | 2024-11-22 | 252,299 | 40 | 0.5811 | 43,420,000 | 2024-10-30 |
| 275 | 2024-11-21 | 252,259 | 0 | 0.5810 | 43,420,000 | 2024-10-30 |
| 276 | 2024-11-20 | 252,259 | 320 | 0.5810 | 43,420,000 | 2024-10-30 |
| 277 | 2024-11-19 | 251,939 | 0 | 0.5802 | 43,420,000 | 2024-10-30 |
| 278 | 2024-11-18 | 251,939 | 4,100 | 0.5802 | 43,420,000 | 2024-10-30 |
| 279 | 2024-11-15 | 247,839 | 500 | 0.5708 | 43,420,000 | 2024-10-30 |
| 280 | 2024-11-14 | 247,339 | 120 | 0.5696 | 43,420,000 | 2024-10-30 |
| 281 | 2024-11-13 | 247,219 | -20 | 0.5694 | 43,420,000 | 2024-10-30 |
| 282 | 2024-11-12 | 247,239 | 20 | 0.5694 | 43,420,000 | 2024-10-30 |
| 283 | 2024-11-11 | 247,219 | 40 | 0.5694 | 43,420,000 | 2024-10-30 |
| 284 | 2024-11-08 | 247,179 | -1,630 | 0.5693 | 43,420,000 | 2024-10-30 |
| 285 | 2024-11-07 | 248,809 | 60 | 0.5730 | 43,420,000 | 2024-10-30 |
| 286 | 2024-11-06 | 248,749 | -480 | 0.5729 | 43,420,000 | 2024-10-30 |
| 287 | 2024-11-05 | 249,229 | -100 | 0.5740 | 43,420,000 | 2024-10-30 |
| 288 | 2024-11-04 | 249,329 | -440 | 0.5742 | 43,420,000 | 2024-10-30 |
| 289 | 2024-11-01 | 249,769 | 0 | 0.5752 | 43,420,000 | 2024-10-30 |
| 290 | 2024-10-31 | 249,769 | 1,900 | 0.5752 | 43,420,000 | 2024-10-30 |
| 291 | 2024-10-30 | 247,869 | 0 | 0.5709 | 43,420,000 | 2024-10-30 |
| 292 | 2024-10-29 | 247,869 | -763,340 | 0.5600 | 44,260,000 | 2024-06-07 |
| 293 | 2024-10-28 | 1,011,209 | 380 | 2.2847 | 44,260,000 | 2024-06-07 |
| 294 | 2024-10-25 | 1,010,829 | -1,280 | 2.2838 | 44,260,000 | 2024-06-07 |
| 295 | 2024-10-24 | 1,012,109 | -60 | 2.2867 | 44,260,000 | 2024-06-07 |
| 296 | 2024-10-23 | 1,012,169 | 420 | 2.2869 | 44,260,000 | 2024-06-07 |
| 297 | 2024-10-22 | 1,011,749 | 0 | 2.2859 | 44,260,000 | 2024-06-07 |
| 298 | 2024-10-21 | 1,011,749 | -4,800 | 2.2859 | 44,260,000 | 2024-06-07 |
| 299 | 2024-10-18 | 1,016,549 | -440 | 2.2968 | 44,260,000 | 2024-06-07 |
| 300 | 2024-10-17 | 1,016,989 | 0 | 2.2978 | 44,260,000 | 2024-06-07 |
| 301 | 2024-10-16 | 1,016,989 | 0 | 2.2978 | 44,260,000 | 2024-06-07 |
| 302 | 2024-10-15 | 1,016,989 | -240 | 2.2978 | 44,260,000 | 2024-06-07 |
| 303 | 2024-10-14 | 1,017,229 | 0 | 2.2983 | 44,260,000 | 2024-06-07 |
| 304 | 2024-10-10 | 1,017,229 | -80 | 2.2983 | 44,260,000 | 2024-06-07 |
| 305 | 2024-10-09 | 1,017,309 | 7,860 | 2.2985 | 44,260,000 | 2024-06-07 |
| 306 | 2024-10-08 | 1,009,449 | 3,020 | 2.2807 | 44,260,000 | 2024-06-07 |
| 307 | 2024-10-07 | 1,006,429 | 400 | 2.2739 | 44,260,000 | 2024-06-07 |
| 308 | 2024-10-04 | 1,006,029 | 3,800 | 2.2730 | 44,260,000 | 2024-06-07 |
| 309 | 2024-10-03 | 1,002,229 | 4,260 | 2.2644 | 44,260,000 | 2024-06-07 |
| 310 | 2024-10-02 | 997,969 | 60 | 2.2548 | 44,260,000 | 2024-06-07 |
| 311 | 2024-09-30 | 997,909 | 0 | 2.2547 | 44,260,000 | 2024-06-07 |
| 312 | 2024-09-27 | 997,909 | -280 | 2.2547 | 44,260,000 | 2024-06-07 |
| 313 | 2024-09-26 | 998,189 | -120 | 2.2553 | 44,260,000 | 2024-06-07 |
| 314 | 2024-09-25 | 998,309 | -500 | 2.2556 | 44,260,000 | 2024-06-07 |
| 315 | 2024-09-24 | 998,809 | 0 | 2.2567 | 44,260,000 | 2024-06-07 |
| 316 | 2024-09-23 | 998,809 | -160 | 2.2567 | 44,260,000 | 2024-06-07 |
| 317 | 2024-09-20 | 998,969 | -4,300 | 2.2570 | 44,260,000 | 2024-06-07 |
| 318 | 2024-09-19 | 1,003,269 | 0 | 2.2668 | 44,260,000 | 2024-06-07 |
| 319 | 2024-09-17 | 1,003,269 | 0 | 2.2668 | 44,260,000 | 2024-06-07 |
| 320 | 2024-09-16 | 1,003,269 | 0 | 2.2668 | 44,260,000 | 2024-06-07 |
| 321 | 2024-09-13 | 1,003,269 | 160 | 2.2668 | 44,260,000 | 2024-06-07 |
| 322 | 2024-09-12 | 1,003,109 | -1,100 | 2.2664 | 44,260,000 | 2024-06-07 |
| 323 | 2024-09-11 | 1,004,209 | 80 | 2.2689 | 44,260,000 | 2024-06-07 |
| 324 | 2024-09-10 | 1,004,129 | 0 | 2.2687 | 44,260,000 | 2024-06-07 |
| 325 | 2024-09-09 | 1,004,129 | -100 | 2.2687 | 44,260,000 | 2024-06-07 |
| 326 | 2024-09-05 | 1,004,229 | 1,000 | 2.2689 | 44,260,000 | 2024-06-07 |
| 327 | 2024-09-04 | 1,003,229 | 1,200 | 2.2667 | 44,260,000 | 2024-06-07 |
| 328 | 2024-09-03 | 1,002,029 | 1,700 | 2.2640 | 44,260,000 | 2024-06-07 |
| 329 | 2024-09-02 | 1,000,329 | 0 | 2.2601 | 44,260,000 | 2024-06-07 |
| 330 | 2024-08-30 | 1,000,329 | -60 | 2.2601 | 44,260,000 | 2024-06-07 |
| 331 | 2024-08-29 | 1,000,389 | 500 | 2.2603 | 44,260,000 | 2024-06-07 |
| 332 | 2024-08-28 | 999,889 | 0 | 2.2591 | 44,260,000 | 2024-06-07 |
| 333 | 2024-08-27 | 999,889 | 0 | 2.2591 | 44,260,000 | 2024-06-07 |
| 334 | 2024-08-26 | 999,889 | 0 | 2.2591 | 44,260,000 | 2024-06-07 |
| 335 | 2024-08-23 | 999,889 | 0 | 2.2591 | 44,260,000 | 2024-06-07 |
| 336 | 2024-08-22 | 999,889 | -160 | 2.2591 | 44,260,000 | 2024-06-07 |
| 337 | 2024-08-21 | 1,000,049 | 200 | 2.2595 | 44,260,000 | 2024-06-07 |
| 338 | 2024-08-20 | 999,849 | -420 | 2.2590 | 44,260,000 | 2024-06-07 |
| 339 | 2024-08-19 | 1,000,269 | 0 | 2.2600 | 44,260,000 | 2024-06-07 |
| 340 | 2024-08-16 | 1,000,269 | 0 | 2.2600 | 44,260,000 | 2024-06-07 |
| 341 | 2024-08-15 | 1,000,269 | 0 | 2.2600 | 44,260,000 | 2024-06-07 |
| 342 | 2024-08-14 | 1,000,269 | 1,900 | 2.2600 | 44,260,000 | 2024-06-07 |
| 343 | 2024-08-13 | 998,369 | 0 | 2.2557 | 44,260,000 | 2024-06-07 |
| 344 | 2024-08-12 | 998,369 | -3,000 | 2.2557 | 44,260,000 | 2024-06-07 |
| 345 | 2024-08-09 | 1,001,369 | 40 | 2.2625 | 44,260,000 | 2024-06-07 |
| 346 | 2024-08-08 | 1,001,329 | 0 | 2.2624 | 44,260,000 | 2024-06-07 |
| 347 | 2024-08-07 | 1,001,329 | -160 | 2.2624 | 44,260,000 | 2024-06-07 |
| 348 | 2024-08-06 | 1,001,489 | 0 | 2.2627 | 44,260,000 | 2024-06-07 |
| 349 | 2024-08-05 | 1,001,489 | 14,940 | 2.2627 | 44,260,000 | 2024-06-07 |
| 350 | 2024-08-02 | 986,549 | 340 | 2.2290 | 44,260,000 | 2024-06-07 |
| 351 | 2024-08-01 | 986,209 | -1,700 | 2.2282 | 44,260,000 | 2024-06-07 |
| 352 | 2024-07-31 | 987,909 | -4,260 | 2.2321 | 44,260,000 | 2024-06-07 |
| 353 | 2024-07-30 | 992,169 | 160 | 2.2417 | 44,260,000 | 2024-06-07 |
| 354 | 2024-07-29 | 992,009 | -1,640 | 2.2413 | 44,260,000 | 2024-06-07 |
| 355 | 2024-07-26 | 993,649 | -880 | 2.2450 | 44,260,000 | 2024-06-07 |
| 356 | 2024-07-25 | 994,529 | -40 | 2.2470 | 44,260,000 | 2024-06-07 |
| 357 | 2024-07-24 | 994,569 | -500 | 2.2471 | 44,260,000 | 2024-06-07 |
| 358 | 2024-07-23 | 995,069 | -820 | 2.2482 | 44,260,000 | 2024-06-07 |
| 359 | 2024-07-22 | 995,889 | -8,600 | 2.2501 | 44,260,000 | 2024-06-07 |
| 360 | 2024-07-19 | 1,004,489 | 200 | 2.2695 | 44,260,000 | 2024-06-07 |
| 361 | 2024-07-18 | 1,004,289 | 300 | 2.2691 | 44,260,000 | 2024-06-07 |
| 362 | 2024-07-17 | 1,003,989 | -40 | 2.2684 | 44,260,000 | 2024-06-07 |
| 363 | 2024-07-16 | 1,004,029 | 0 | 2.2685 | 44,260,000 | 2024-06-07 |
| 364 | 2024-07-15 | 1,004,029 | 0 | 2.2685 | 44,260,000 | 2024-06-07 |
| 365 | 2024-07-12 | 1,004,029 | -540 | 2.2685 | 44,260,000 | 2024-06-07 |
| 366 | 2024-07-11 | 1,004,569 | 180 | 2.2697 | 44,260,000 | 2024-06-07 |
| 367 | 2024-07-10 | 1,004,389 | -20 | 2.2693 | 44,260,000 | 2024-06-07 |
| 368 | 2024-07-09 | 1,004,409 | 0 | 2.2693 | 44,260,000 | 2024-06-07 |
| 369 | 2024-07-08 | 1,004,409 | 0 | 2.2693 | 44,260,000 | 2024-06-07 |
| 370 | 2024-07-05 | 1,004,409 | -40 | 2.2693 | 44,260,000 | 2024-06-07 |
| 371 | 2024-07-04 | 1,004,449 | 0 | 2.2694 | 44,260,000 | 2024-06-07 |
| 372 | 2024-07-03 | 1,004,449 | -200 | 2.2694 | 44,260,000 | 2024-06-07 |
| 373 | 2024-07-02 | 1,004,649 | 0 | 2.2699 | 44,260,000 | 2024-06-07 |
| 374 | 2024-06-28 | 1,004,649 | 340 | 2.2699 | 44,260,000 | 2024-06-07 |
| 375 | 2024-06-27 | 1,004,309 | -20 | 2.2691 | 44,260,000 | 2024-06-07 |
| 376 | 2024-06-26 | 1,004,329 | -80 | 2.2692 | 44,260,000 | 2024-06-07 |
| 377 | 2024-06-25 | 1,004,409 | -160 | 2.2693 | 44,260,000 | 2024-06-07 |
| 378 | 2024-06-24 | 1,004,569 | -40 | 2.2697 | 44,260,000 | 2024-06-07 |
| 379 | 2024-06-21 | 1,004,609 | 80 | 2.2698 | 44,260,000 | 2024-06-07 |
| 380 | 2024-06-20 | 1,004,529 | -100 | 2.2696 | 44,260,000 | 2024-06-07 |
| 381 | 2024-06-19 | 1,004,629 | -100 | 2.2698 | 44,260,000 | 2024-06-07 |
| 382 | 2024-06-18 | 1,004,729 | 0 | 2.2701 | 44,260,000 | 2024-06-07 |
| 383 | 2024-06-17 | 1,004,729 | -1,900 | 2.2701 | 44,260,000 | 2024-06-07 |
| 384 | 2024-06-14 | 1,006,629 | 0 | 2.2744 | 44,260,000 | 2024-06-07 |
| 385 | 2024-06-13 | 1,006,629 | -1,520 | 2.2744 | 44,260,000 | 2024-06-07 |
| 386 | 2024-06-12 | 1,008,149 | 0 | 2.2778 | 44,260,000 | 2024-06-07 |
| 387 | 2024-06-11 | 1,008,149 | -12,980 | 2.2778 | 44,260,000 | 2024-06-07 |
| 388 | 2024-06-07 | 1,021,129 | 0 | 2.3071 | 44,260,000 | 2024-06-07 |
| 389 | 2024-06-06 | 1,021,129 | -740,580 | 2.3071 | 44,260,000 | 2024-06-06 |
| 390 | 2024-06-05 | 1,761,709 | 5,000 | 3.9062 | 45,100,000 | 2024-03-19 |
| 391 | 2024-06-04 | 1,756,709 | 0 | 3.8951 | 45,100,000 | 2024-03-19 |
| 392 | 2024-06-03 | 1,756,709 | 200 | 3.8951 | 45,100,000 | 2024-03-19 |
| 393 | 2024-05-31 | 1,756,509 | 0 | 3.8947 | 45,100,000 | 2024-03-19 |
| 394 | 2024-05-30 | 1,756,509 | 260 | 3.8947 | 45,100,000 | 2024-03-19 |
| 395 | 2024-05-29 | 1,756,249 | -140 | 3.8941 | 45,100,000 | 2024-03-19 |
| 396 | 2024-05-28 | 1,756,389 | -20 | 3.8944 | 45,100,000 | 2024-03-19 |
| 397 | 2024-05-27 | 1,756,409 | -380 | 3.8945 | 45,100,000 | 2024-03-19 |
| 398 | 2024-05-24 | 1,756,789 | 160 | 3.8953 | 45,100,000 | 2024-03-19 |
| 399 | 2024-05-23 | 1,756,629 | 20 | 3.8950 | 45,100,000 | 2024-03-19 |
| 400 | 2024-05-22 | 1,756,609 | -300 | 3.8949 | 45,100,000 | 2024-03-19 |
| 401 | 2024-05-21 | 1,756,909 | -1,060 | 3.8956 | 45,100,000 | 2024-03-19 |
| 402 | 2024-05-20 | 1,757,969 | -1,400 | 3.8979 | 45,100,000 | 2024-03-19 |
| 403 | 2024-05-17 | 1,759,369 | -380 | 3.9010 | 45,100,000 | 2024-03-19 |
| 404 | 2024-05-16 | 1,759,749 | 0 | 3.9019 | 45,100,000 | 2024-03-19 |
| 405 | 2024-05-14 | 1,759,749 | -40 | 3.9019 | 45,100,000 | 2024-03-19 |
| 406 | 2024-05-13 | 1,759,789 | 0 | 3.9020 | 45,100,000 | 2024-03-19 |
| 407 | 2024-05-10 | 1,759,789 | 900 | 3.9020 | 45,100,000 | 2024-03-19 |
| 408 | 2024-05-09 | 1,758,889 | -260 | 3.9000 | 45,100,000 | 2024-03-19 |
| 409 | 2024-05-08 | 1,759,149 | -1,320 | 3.9006 | 45,100,000 | 2024-03-19 |
| 410 | 2024-05-07 | 1,760,469 | -760 | 3.9035 | 45,100,000 | 2024-03-19 |
| 411 | 2024-05-06 | 1,761,229 | 0 | 3.9052 | 45,100,000 | 2024-03-19 |
| 412 | 2024-05-03 | 1,761,229 | 0 | 3.9052 | 45,100,000 | 2024-03-19 |
| 413 | 2024-05-02 | 1,761,229 | -220 | 3.9052 | 45,100,000 | 2024-03-19 |
| 414 | 2024-04-30 | 1,761,449 | -20 | 3.9057 | 45,100,000 | 2024-03-19 |
| 415 | 2024-04-29 | 1,761,469 | 0 | 3.9057 | 45,100,000 | 2024-03-19 |
| 416 | 2024-04-26 | 1,761,469 | 0 | 3.9057 | 45,100,000 | 2024-03-19 |
| 417 | 2024-04-25 | 1,761,469 | 1,300 | 3.9057 | 45,100,000 | 2024-03-19 |
| 418 | 2024-04-24 | 1,760,169 | 3,960 | 3.9028 | 45,100,000 | 2024-03-19 |
| 419 | 2024-04-23 | 1,756,209 | -180 | 3.8940 | 45,100,000 | 2024-03-19 |
| 420 | 2024-04-22 | 1,756,389 | -780 | 3.8944 | 45,100,000 | 2024-03-19 |
| 421 | 2024-04-19 | 1,757,169 | -20 | 3.8962 | 45,100,000 | 2024-03-19 |
| 422 | 2024-04-18 | 1,757,189 | 0 | 3.8962 | 45,100,000 | 2024-03-19 |
| 423 | 2024-04-17 | 1,757,189 | 0 | 3.8962 | 45,100,000 | 2024-03-19 |
| 424 | 2024-04-16 | 1,757,189 | -60 | 3.8962 | 45,100,000 | 2024-03-19 |
| 425 | 2024-04-15 | 1,757,249 | 0 | 3.8963 | 45,100,000 | 2024-03-19 |
| 426 | 2024-04-12 | 1,757,249 | -40 | 3.8963 | 45,100,000 | 2024-03-19 |
| 427 | 2024-04-11 | 1,757,289 | 0 | 3.8964 | 45,100,000 | 2024-03-19 |
| 428 | 2024-04-10 | 1,757,289 | -140 | 3.8964 | 45,100,000 | 2024-03-19 |
| 429 | 2024-04-09 | 1,757,429 | -20 | 3.8967 | 45,100,000 | 2024-03-19 |
| 430 | 2024-04-08 | 1,757,449 | -200 | 3.8968 | 45,100,000 | 2024-03-19 |
| 431 | 2024-04-05 | 1,757,649 | -40 | 3.8972 | 45,100,000 | 2024-03-19 |
| 432 | 2024-04-03 | 1,757,689 | 0 | 3.8973 | 45,100,000 | 2024-03-19 |
| 433 | 2024-04-02 | 1,757,689 | 0 | 3.8973 | 45,100,000 | 2024-03-19 |
| 434 | 2024-03-28 | 1,757,689 | 0 | 3.8973 | 45,100,000 | 2024-03-19 |
| 435 | 2024-03-27 | 1,757,689 | -20 | 3.8973 | 45,100,000 | 2024-03-19 |
| 436 | 2024-03-26 | 1,757,709 | -380 | 3.8974 | 45,100,000 | 2024-03-19 |
| 437 | 2024-03-25 | 1,758,089 | 0 | 3.8982 | 45,100,000 | 2024-03-19 |
| 438 | 2024-03-22 | 1,758,089 | 0 | 3.8982 | 45,100,000 | 2024-03-19 |
| 439 | 2024-03-21 | 1,758,089 | 0 | 3.8982 | 45,100,000 | 2024-03-19 |
| 440 | 2024-03-20 | 1,758,089 | 0 | 3.8982 | 45,100,000 | 2024-03-19 |
| 441 | 2024-03-19 | 1,758,089 | 0 | 3.8982 | 45,100,000 | 2024-03-19 |
| 442 | 2024-03-18 | 1,758,089 | -20 | 3.7486 | 46,900,000 | 2024-03-18 |
| 443 | 2024-03-15 | 1,758,109 | 0 | 3.6101 | 48,700,000 | 2024-01-19 |
| 444 | 2024-03-14 | 1,758,109 | 0 | 3.6101 | 48,700,000 | 2024-01-19 |
| 445 | 2024-03-13 | 1,758,109 | 0 | 3.6101 | 48,700,000 | 2024-01-19 |
| 446 | 2024-03-12 | 1,758,109 | 20 | 3.6101 | 48,700,000 | 2024-01-19 |
| 447 | 2024-03-11 | 1,758,089 | -1,960 | 3.6100 | 48,700,000 | 2024-01-19 |
| 448 | 2024-03-08 | 1,760,049 | 0 | 3.6141 | 48,700,000 | 2024-01-19 |
| 449 | 2024-03-07 | 1,760,049 | 0 | 3.6141 | 48,700,000 | 2024-01-19 |
| 450 | 2024-03-06 | 1,760,049 | -20 | 3.6141 | 48,700,000 | 2024-01-19 |
| 451 | 2024-03-05 | 1,760,069 | 0 | 3.6141 | 48,700,000 | 2024-01-19 |
| 452 | 2024-03-04 | 1,760,069 | 0 | 3.6141 | 48,700,000 | 2024-01-19 |
| 453 | 2024-03-01 | 1,760,069 | 0 | 3.6141 | 48,700,000 | 2024-01-19 |
| 454 | 2024-02-29 | 1,760,069 | 0 | 3.6141 | 48,700,000 | 2024-01-19 |
| 455 | 2024-02-28 | 1,760,069 | -20 | 3.6141 | 48,700,000 | 2024-01-19 |
| 456 | 2024-02-27 | 1,760,089 | 0 | 3.6141 | 48,700,000 | 2024-01-19 |
| 457 | 2024-02-26 | 1,760,089 | -60 | 3.6141 | 48,700,000 | 2024-01-19 |
| 458 | 2024-02-23 | 1,760,149 | 100 | 3.6143 | 48,700,000 | 2024-01-19 |
| 459 | 2024-02-22 | 1,760,049 | -80 | 3.6141 | 48,700,000 | 2024-01-19 |
| 460 | 2024-02-21 | 1,760,129 | 0 | 3.6142 | 48,700,000 | 2024-01-19 |
| 461 | 2024-02-20 | 1,760,129 | 1,200 | 3.6142 | 48,700,000 | 2024-01-19 |
| 462 | 2024-02-19 | 1,758,929 | 1,000 | 3.6118 | 48,700,000 | 2024-01-19 |
| 463 | 2024-02-16 | 1,757,929 | 0 | 3.6097 | 48,700,000 | 2024-01-19 |
| 464 | 2024-02-15 | 1,757,929 | -500 | 3.6097 | 48,700,000 | 2024-01-19 |
| 465 | 2024-02-14 | 1,758,429 | -460 | 3.6107 | 48,700,000 | 2024-01-19 |
| 466 | 2024-02-09 | 1,758,889 | 0 | 3.6117 | 48,700,000 | 2024-01-19 |
| 467 | 2024-02-08 | 1,758,889 | 0 | 3.6117 | 48,700,000 | 2024-01-19 |
| 468 | 2024-02-07 | 1,758,889 | -500 | 3.6117 | 48,700,000 | 2024-01-19 |
| 469 | 2024-02-06 | 1,759,389 | 0 | 3.6127 | 48,700,000 | 2024-01-19 |
| 470 | 2024-02-05 | 1,759,389 | 0 | 3.6127 | 48,700,000 | 2024-01-19 |
| 471 | 2024-02-02 | 1,759,389 | -4,200 | 3.6127 | 48,700,000 | 2024-01-19 |
| 472 | 2024-02-01 | 1,763,589 | -160 | 3.6213 | 48,700,000 | 2024-01-19 |
| 473 | 2024-01-31 | 1,763,749 | 100 | 3.6217 | 48,700,000 | 2024-01-19 |
| 474 | 2024-01-30 | 1,763,649 | -520 | 3.6215 | 48,700,000 | 2024-01-19 |
| 475 | 2024-01-29 | 1,764,169 | 400 | 3.6225 | 48,700,000 | 2024-01-19 |
| 476 | 2024-01-26 | 1,763,769 | 0 | 3.6217 | 48,700,000 | 2024-01-19 |
| 477 | 2024-01-25 | 1,763,769 | 3,880 | 3.6217 | 48,700,000 | 2024-01-19 |
| 478 | 2024-01-24 | 1,759,889 | -7,200 | 3.6137 | 48,700,000 | 2024-01-19 |
| 479 | 2024-01-23 | 1,767,089 | 0 | 3.6285 | 48,700,000 | 2024-01-19 |
| 480 | 2024-01-22 | 1,767,089 | -100 | 3.6285 | 48,700,000 | 2024-01-19 |
| 481 | 2024-01-19 | 1,767,189 | -18,980 | 3.6287 | 48,700,000 | 2024-01-19 |
| 482 | 2024-01-18 | 1,786,169 | -640 | 3.6587 | 48,820,000 | 2024-01-09 |
| 483 | 2024-01-17 | 1,786,809 | -2,340 | 3.6600 | 48,820,000 | 2024-01-09 |
| 484 | 2024-01-16 | 1,789,149 | 0 | 3.6648 | 48,820,000 | 2024-01-09 |
| 485 | 2024-01-15 | 1,789,149 | 760 | 3.6648 | 48,820,000 | 2024-01-09 |
| 486 | 2024-01-12 | 1,788,389 | 0 | 3.6632 | 48,820,000 | 2024-01-09 |
| 487 | 2024-01-11 | 1,788,389 | -400 | 3.6632 | 48,820,000 | 2024-01-09 |
| 488 | 2024-01-10 | 1,788,789 | -580 | 3.6640 | 48,820,000 | 2024-01-09 |
| 489 | 2024-01-09 | 1,789,369 | -60 | 3.6652 | 48,820,000 | 2024-01-09 |
| 490 | 2024-01-08 | 1,789,429 | -500 | 3.6654 | 48,820,000 | 2024-01-08 |
| 491 | 2024-01-05 | 1,789,929 | -420 | 3.6596 | 48,910,000 | 2024-01-05 |
| 492 | 2024-01-04 | 1,790,349 | 0 | 3.6605 | 48,910,000 | 2024-01-03 |
| 493 | 2024-01-03 | 1,790,349 | -240 | 3.6605 | 48,910,000 | 2024-01-03 |
| 494 | 2024-01-02 | 1,790,589 | -600 | 3.6610 | 48,910,000 | 2024-01-02 |
| 495 | 2023-12-29 | 1,791,189 | -280 | 3.6510 | 49,060,000 | 2023-12-19 |
| 496 | 2023-12-28 | 1,791,469 | -1,080 | 3.6516 | 49,060,000 | 2023-12-19 |
| 497 | 2023-12-27 | 1,792,549 | 0 | 3.6538 | 49,060,000 | 2023-12-19 |
| 498 | 2023-12-22 | 1,792,549 | 0 | 3.6538 | 49,060,000 | 2023-12-19 |
| 499 | 2023-12-21 | 1,792,549 | 0 | 3.6538 | 49,060,000 | 2023-12-19 |
| 500 | 2023-12-20 | 1,792,549 | 0 | 3.6538 | 49,060,000 | 2023-12-19 |
| 501 | 2023-12-19 | 1,792,549 | -19,980 | 3.6538 | 49,060,000 | 2023-12-19 |
| 502 | 2023-12-18 | 1,812,529 | -60 | 3.6945 | 49,060,000 | 2023-12-18 |
| 503 | 2023-12-15 | 1,812,589 | 0 | 3.6434 | 49,750,000 | 2023-12-08 |
| 504 | 2023-12-14 | 1,812,589 | 20 | 3.6434 | 49,750,000 | 2023-12-08 |
| 505 | 2023-12-13 | 1,812,569 | -500 | 3.6434 | 49,750,000 | 2023-12-08 |
| 506 | 2023-12-12 | 1,813,069 | -100 | 3.6444 | 49,750,000 | 2023-12-08 |
| 507 | 2023-12-11 | 1,813,169 | -620 | 3.6446 | 49,750,000 | 2023-12-08 |
| 508 | 2023-12-08 | 1,813,789 | -100 | 3.6458 | 49,750,000 | 2023-12-08 |
| 509 | 2023-12-07 | 1,813,889 | -999 | 3.6069 | 50,290,000 | 2023-12-06 |
| 510 | 2023-12-06 | 1,814,888 | 0 | 3.6088 | 50,290,000 | 2023-12-06 |
| 511 | 2023-12-05 | 1,814,888 | 0 | 3.6088 | 50,290,000 | 2023-12-05 |
| 512 | 2023-12-04 | 1,814,888 | 1,580 | 3.6024 | 50,380,000 | 2023-11-08 |
| 513 | 2023-12-01 | 1,813,308 | 3,340 | 3.5993 | 50,380,000 | 2023-11-08 |
| 514 | 2023-11-30 | 1,809,968 | 0 | 3.5926 | 50,380,000 | 2023-11-08 |
| 515 | 2023-11-29 | 1,809,968 | -20 | 3.5926 | 50,380,000 | 2023-11-08 |
| 516 | 2023-11-28 | 1,809,988 | 0 | 3.5927 | 50,380,000 | 2023-11-08 |
| 517 | 2023-11-27 | 1,809,988 | -20 | 3.5927 | 50,380,000 | 2023-11-08 |
| 518 | 2023-11-24 | 1,810,008 | 0 | 3.5927 | 50,380,000 | 2023-11-08 |
| 519 | 2023-11-23 | 1,810,008 | 0 | 3.5927 | 50,380,000 | 2023-11-08 |
| 520 | 2023-11-22 | 1,810,008 | -200 | 3.5927 | 50,380,000 | 2023-11-08 |
| 521 | 2023-11-21 | 1,810,208 | 140 | 3.5931 | 50,380,000 | 2023-11-08 |
| 522 | 2023-11-20 | 1,810,068 | 0 | 3.5928 | 50,380,000 | 2023-11-08 |
| 523 | 2023-11-17 | 1,810,068 | 0 | 3.5928 | 50,380,000 | 2023-11-08 |
| 524 | 2023-11-16 | 1,810,068 | 0 | 3.5928 | 50,380,000 | 2023-11-08 |
| 525 | 2023-11-15 | 1,810,068 | 0 | 3.5928 | 50,380,000 | 2023-11-08 |
| 526 | 2023-11-14 | 1,810,068 | 0 | 3.5928 | 50,380,000 | 2023-11-08 |
| 527 | 2023-11-13 | 1,810,068 | 0 | 3.5928 | 50,380,000 | 2023-11-08 |
| 528 | 2023-11-10 | 1,810,068 | 0 | 3.5928 | 50,380,000 | 2023-11-08 |
| 529 | 2023-11-09 | 1,810,068 | 0 | 3.5928 | 50,380,000 | 2023-11-08 |
| 530 | 2023-11-08 | 1,810,068 | 0 | 3.5928 | 50,380,000 | 2023-11-08 |
| 531 | 2023-11-07 | 1,810,068 | 0 | 3.5928 | 50,380,000 | 2023-11-07 |
| 532 | 2023-11-06 | 1,810,068 | -80 | 3.5864 | 50,470,000 | 2023-10-13 |
| 533 | 2023-11-03 | 1,810,148 | 3,000 | 3.5866 | 50,470,000 | 2023-10-13 |
| 534 | 2023-11-02 | 1,807,148 | 0 | 3.5806 | 50,470,000 | 2023-10-13 |
| 535 | 2023-11-01 | 1,807,148 | 720 | 3.5806 | 50,470,000 | 2023-10-13 |
| 536 | 2023-10-31 | 1,806,428 | 0 | 3.5792 | 50,470,000 | 2023-10-13 |
| 537 | 2023-10-30 | 1,806,428 | 0 | 3.5792 | 50,470,000 | 2023-10-13 |
| 538 | 2023-10-27 | 1,806,428 | 520 | 3.5792 | 50,470,000 | 2023-10-13 |
| 539 | 2023-10-26 | 1,805,908 | -100 | 3.5782 | 50,470,000 | 2023-10-13 |
| 540 | 2023-10-25 | 1,806,008 | 0 | 3.5784 | 50,470,000 | 2023-10-13 |
| 541 | 2023-10-24 | 1,806,008 | -120 | 3.5784 | 50,470,000 | 2023-10-13 |
| 542 | 2023-10-20 | 1,806,128 | 540 | 3.5786 | 50,470,000 | 2023-10-13 |
| 543 | 2023-10-19 | 1,805,588 | 0 | 3.5775 | 50,470,000 | 2023-10-13 |
| 544 | 2023-10-18 | 1,805,588 | 0 | 3.5775 | 50,470,000 | 2023-10-13 |
| 545 | 2023-10-17 | 1,805,588 | -60 | 3.5775 | 50,470,000 | 2023-10-13 |
| 546 | 2023-10-16 | 1,805,648 | 0 | 3.5777 | 50,470,000 | 2023-10-13 |
| 547 | 2023-10-13 | 1,805,648 | 0 | 3.5777 | 50,470,000 | 2023-10-13 |
| 548 | 2023-10-12 | 1,805,648 | 200 | 3.5713 | 50,560,000 | 2023-09-21 |
| 549 | 2023-10-11 | 1,805,448 | -700 | 3.5709 | 50,560,000 | 2023-09-21 |
| 550 | 2023-10-10 | 1,806,148 | 0 | 3.5723 | 50,560,000 | 2023-09-21 |
| 551 | 2023-10-09 | 1,806,148 | -100 | 3.5723 | 50,560,000 | 2023-09-21 |
| 552 | 2023-10-06 | 1,806,248 | 0 | 3.5725 | 50,560,000 | 2023-09-21 |
| 553 | 2023-10-05 | 1,806,248 | 0 | 3.5725 | 50,560,000 | 2023-09-21 |
| 554 | 2023-10-04 | 1,806,248 | -500 | 3.5725 | 50,560,000 | 2023-09-21 |
| 555 | 2023-10-03 | 1,806,748 | -60 | 3.5735 | 50,560,000 | 2023-09-21 |
| 556 | 2023-09-29 | 1,806,808 | -520 | 3.5736 | 50,560,000 | 2023-09-21 |
| 557 | 2023-09-28 | 1,807,328 | 0 | 3.5746 | 50,560,000 | 2023-09-21 |
| 558 | 2023-09-27 | 1,807,328 | 0 | 3.5746 | 50,560,000 | 2023-09-21 |
| 559 | 2023-09-26 | 1,807,328 | -20 | 3.5746 | 50,560,000 | 2023-09-21 |
| 560 | 2023-09-25 | 1,807,348 | -4,460 | 3.5747 | 50,560,000 | 2023-09-21 |
| 561 | 2023-09-22 | 1,811,808 | -400 | 3.5835 | 50,560,000 | 2023-09-21 |
| 562 | 2023-09-21 | 1,812,208 | 100 | 3.5843 | 50,560,000 | 2023-09-21 |
| 563 | 2023-09-20 | 1,812,108 | 0 | 3.5671 | 50,800,000 | 2023-08-18 |
| 564 | 2023-09-19 | 1,812,108 | 0 | 3.5671 | 50,800,000 | 2023-08-18 |
| 565 | 2023-09-18 | 1,812,108 | -20 | 3.5671 | 50,800,000 | 2023-08-18 |
| 566 | 2023-09-15 | 1,812,128 | 0 | 3.5672 | 50,800,000 | 2023-08-18 |
| 567 | 2023-09-14 | 1,812,128 | 0 | 3.5672 | 50,800,000 | 2023-08-18 |
| 568 | 2023-09-13 | 1,812,128 | -140 | 3.5672 | 50,800,000 | 2023-08-18 |
| 569 | 2023-09-12 | 1,812,268 | 0 | 3.5675 | 50,800,000 | 2023-08-18 |
| 570 | 2023-09-11 | 1,812,268 | -60 | 3.5675 | 50,800,000 | 2023-08-18 |
| 571 | 2023-09-07 | 1,812,328 | 0 | 3.5676 | 50,800,000 | 2023-08-18 |
| 572 | 2023-09-06 | 1,812,328 | -1,800 | 3.5676 | 50,800,000 | 2023-08-18 |
| 573 | 2023-09-05 | 1,814,128 | 0 | 3.5711 | 50,800,000 | 2023-08-18 |
| 574 | 2023-09-04 | 1,814,128 | -2,760 | 3.5711 | 50,800,000 | 2023-08-18 |
| 575 | 2023-08-31 | 1,816,888 | 0 | 3.5766 | 50,800,000 | 2023-08-18 |
| 576 | 2023-08-30 | 1,816,888 | 15,000 | 3.5766 | 50,800,000 | 2023-08-18 |
| 577 | 2023-08-29 | 1,801,888 | -20 | 3.5470 | 50,800,000 | 2023-08-18 |
| 578 | 2023-08-28 | 1,801,908 | -940 | 3.5471 | 50,800,000 | 2023-08-18 |
| 579 | 2023-08-25 | 1,802,848 | 0 | 3.5489 | 50,800,000 | 2023-08-18 |
| 580 | 2023-08-24 | 1,802,848 | 0 | 3.5489 | 50,800,000 | 2023-08-18 |
| 581 | 2023-08-23 | 1,802,848 | -400 | 3.5489 | 50,800,000 | 2023-08-18 |
| 582 | 2023-08-22 | 1,803,248 | 0 | 3.5497 | 50,800,000 | 2023-08-18 |
| 583 | 2023-08-21 | 1,803,248 | -840 | 3.5497 | 50,800,000 | 2023-08-18 |
| 584 | 2023-08-18 | 1,804,088 | 0 | 3.5514 | 50,800,000 | 2023-08-18 |
| 585 | 2023-08-17 | 1,804,088 | 20 | 3.5409 | 50,950,000 | 2023-07-25 |
| 586 | 2023-08-16 | 1,804,068 | -80 | 3.5409 | 50,950,000 | 2023-07-25 |
| 587 | 2023-08-15 | 1,804,148 | 0 | 3.5410 | 50,950,000 | 2023-07-25 |
| 588 | 2023-08-14 | 1,804,148 | -20 | 3.5410 | 50,950,000 | 2023-07-25 |
| 589 | 2023-08-11 | 1,804,168 | -560 | 3.5411 | 50,950,000 | 2023-07-25 |
| 590 | 2023-08-10 | 1,804,728 | -2,040 | 3.5422 | 50,950,000 | 2023-07-25 |
| 591 | 2023-08-09 | 1,806,768 | 760 | 3.5462 | 50,950,000 | 2023-07-25 |
| 592 | 2023-08-08 | 1,806,008 | -100 | 3.5447 | 50,950,000 | 2023-07-25 |
| 593 | 2023-08-07 | 1,806,108 | 0 | 3.5449 | 50,950,000 | 2023-07-25 |
| 594 | 2023-08-04 | 1,806,108 | 0 | 3.5449 | 50,950,000 | 2023-07-25 |
| 595 | 2023-08-03 | 1,806,108 | -180 | 3.5449 | 50,950,000 | 2023-07-25 |
| 596 | 2023-08-02 | 1,806,288 | 20 | 3.5452 | 50,950,000 | 2023-07-25 |
| 597 | 2023-08-01 | 1,806,268 | 400 | 3.5452 | 50,950,000 | 2023-07-25 |
| 598 | 2023-07-31 | 1,805,868 | -2,520 | 3.5444 | 50,950,000 | 2023-07-25 |
| 599 | 2023-07-28 | 1,808,388 | -60 | 3.5493 | 50,950,000 | 2023-07-25 |
| 600 | 2023-07-27 | 1,808,448 | -5,760 | 3.5495 | 50,950,000 | 2023-07-25 |
| 601 | 2023-07-26 | 1,814,208 | 0 | 3.5608 | 50,950,000 | 2023-07-25 |
| 602 | 2023-07-25 | 1,814,208 | -500 | 3.5608 | 50,950,000 | 2023-07-25 |
| 603 | 2023-07-24 | 1,814,708 | 0 | 3.5576 | 51,010,000 | 2023-07-11 |
| 604 | 2023-07-21 | 1,814,708 | -100 | 3.5576 | 51,010,000 | 2023-07-11 |
| 605 | 2023-07-20 | 1,814,808 | 0 | 3.5577 | 51,010,000 | 2023-07-11 |
| 606 | 2023-07-19 | 1,814,808 | -1,520 | 3.5577 | 51,010,000 | 2023-07-11 |
| 607 | 2023-07-18 | 1,816,328 | -20 | 3.5607 | 51,010,000 | 2023-07-11 |
| 608 | 2023-07-14 | 1,816,348 | -3,220 | 3.5608 | 51,010,000 | 2023-07-11 |
| 609 | 2023-07-13 | 1,819,568 | 0 | 3.5671 | 51,010,000 | 2023-07-11 |
| 610 | 2023-07-12 | 1,819,568 | 0 | 3.5671 | 51,010,000 | 2023-07-11 |
| 611 | 2023-07-11 | 1,819,568 | 0 | 3.5671 | 51,010,000 | 2023-07-11 |
| 612 | 2023-07-10 | 1,819,568 | -40 | 3.5012 | 51,970,000 | 2023-07-07 |
| 613 | 2023-07-07 | 1,819,608 | 0 | 3.5013 | 51,970,000 | 2023-07-07 |
| 614 | 2023-07-06 | 1,819,608 | 0 | 3.5672 | 51,010,000 | 2023-05-17 |
| 615 | 2023-07-05 | 1,819,608 | -260 | 3.5672 | 51,010,000 | 2023-05-17 |
| 616 | 2023-07-04 | 1,819,868 | -1,000 | 3.5677 | 51,010,000 | 2023-05-17 |
| 617 | 2023-07-03 | 1,820,868 | 0 | 3.5696 | 51,010,000 | 2023-05-17 |
| 618 | 2023-06-30 | 1,820,868 | 2,200 | 3.5696 | 51,010,000 | 2023-05-17 |
| 619 | 2023-06-29 | 1,818,668 | 1,640 | 3.5653 | 51,010,000 | 2023-05-17 |
| 620 | 2023-06-28 | 1,817,028 | 0 | 3.5621 | 51,010,000 | 2023-05-17 |
| 621 | 2023-06-27 | 1,817,028 | -400 | 3.5621 | 51,010,000 | 2023-05-17 |
| 622 | 2023-06-26 | 1,817,428 | -500 | 3.5629 | 51,010,000 | 2023-05-17 |
| 623 | 2023-06-23 | 1,817,928 | 0 | 3.5639 | 51,010,000 | 2023-05-17 |
| 624 | 2023-06-21 | 1,817,928 | 0 | 3.5639 | 51,010,000 | 2023-05-17 |
| 625 | 2023-06-20 | 1,817,928 | -2,020 | 3.5639 | 51,010,000 | 2023-05-17 |
| 626 | 2023-06-19 | 1,819,948 | -420 | 3.5678 | 51,010,000 | 2023-05-17 |
| 627 | 2023-06-16 | 1,820,368 | -160 | 3.5686 | 51,010,000 | 2023-05-17 |
| 628 | 2023-06-15 | 1,820,528 | 0 | 3.5690 | 51,010,000 | 2023-05-17 |
| 629 | 2023-06-14 | 1,820,528 | -120 | 3.5690 | 51,010,000 | 2023-05-17 |
| 630 | 2023-06-13 | 1,820,648 | 0 | 3.5692 | 51,010,000 | 2023-05-17 |
| 631 | 2023-06-12 | 1,820,648 | -800 | 3.5692 | 51,010,000 | 2023-05-17 |
| 632 | 2023-06-09 | 1,821,448 | 200 | 3.5708 | 51,010,000 | 2023-05-17 |
| 633 | 2023-06-08 | 1,821,248 | 20 | 3.5704 | 51,010,000 | 2023-05-17 |
| 634 | 2023-06-07 | 1,821,228 | -20 | 3.5703 | 51,010,000 | 2023-05-17 |
| 635 | 2023-06-06 | 1,821,248 | 0 | 3.5704 | 51,010,000 | 2023-05-17 |
| 636 | 2023-06-05 | 1,821,248 | 0 | 3.5704 | 51,010,000 | 2023-05-17 |
| 637 | 2023-06-02 | 1,821,248 | 0 | 3.5704 | 51,010,000 | 2023-05-17 |
| 638 | 2023-06-01 | 1,821,248 | -1,080 | 3.5704 | 51,010,000 | 2023-05-17 |
| 639 | 2023-05-31 | 1,822,328 | -380 | 3.5725 | 51,010,000 | 2023-05-17 |
| 640 | 2023-05-30 | 1,822,708 | -9,900 | 3.5732 | 51,010,000 | 2023-05-17 |
| 641 | 2023-05-29 | 1,832,608 | -2,480 | 3.5926 | 51,010,000 | 2023-05-17 |
| 642 | 2023-05-25 | 1,835,088 | -100 | 3.5975 | 51,010,000 | 2023-05-17 |
| 643 | 2023-05-24 | 1,835,188 | 20 | 3.5977 | 51,010,000 | 2023-05-17 |
| 644 | 2023-05-23 | 1,835,168 | -440 | 3.5977 | 51,010,000 | 2023-05-17 |
| 645 | 2023-05-22 | 1,835,608 | -2,440 | 3.5985 | 51,010,000 | 2023-05-17 |
| 646 | 2023-05-19 | 1,838,048 | 40 | 3.6033 | 51,010,000 | 2023-05-17 |
| 647 | 2023-05-18 | 1,838,008 | 120 | 3.6032 | 51,010,000 | 2023-05-17 |
| 648 | 2023-05-17 | 1,837,888 | 360 | 3.6030 | 51,010,000 | 2023-05-17 |
| 649 | 2023-05-16 | 1,837,528 | 0 | 3.6023 | 51,010,000 | 2023-05-16 |
| 650 | 2023-05-15 | 1,837,528 | 0 | 3.6023 | 51,010,000 | 2023-05-15 |
| 651 | 2023-05-12 | 1,837,528 | 0 | 3.5357 | 51,970,000 | 2023-04-26 |
| 652 | 2023-05-11 | 1,837,528 | 0 | 3.5357 | 51,970,000 | 2023-04-26 |
| 653 | 2023-05-10 | 1,837,528 | -460 | 3.5357 | 51,970,000 | 2023-04-26 |
| 654 | 2023-05-09 | 1,837,988 | -1,240 | 3.5366 | 51,970,000 | 2023-04-26 |
| 655 | 2023-05-08 | 1,839,228 | -1,180 | 3.5390 | 51,970,000 | 2023-04-26 |
| 656 | 2023-05-05 | 1,840,408 | -200 | 3.5413 | 51,970,000 | 2023-04-26 |
| 657 | 2023-05-04 | 1,840,608 | 2,000 | 3.5417 | 51,970,000 | 2023-04-26 |
| 658 | 2023-05-03 | 1,838,608 | -300 | 3.5378 | 51,970,000 | 2023-04-26 |
| 659 | 2023-05-02 | 1,838,908 | -180 | 3.5384 | 51,970,000 | 2023-04-26 |
| 660 | 2023-04-28 | 1,839,088 | 0 | 3.5387 | 51,970,000 | 2023-04-26 |
| 661 | 2023-04-27 | 1,839,088 | 0 | 3.5387 | 51,970,000 | 2023-04-26 |
| 662 | 2023-04-26 | 1,839,088 | 0 | 3.5387 | 51,970,000 | 2023-04-26 |
| 663 | 2023-04-25 | 1,839,088 | -12,760 | 3.5387 | 51,970,000 | 2023-04-25 |
| 664 | 2023-04-24 | 1,851,848 | 380 | 3.5612 | 52,000,000 | 2022-10-13 |
| 665 | 2023-04-21 | 1,851,468 | 0 | 3.5605 | 52,000,000 | 2022-10-13 |
| 666 | 2023-04-20 | 1,851,468 | -1,280 | 3.5605 | 52,000,000 | 2022-10-13 |
| 667 | 2023-04-19 | 1,852,748 | -1,000 | 3.5630 | 52,000,000 | 2022-10-13 |
| 668 | 2023-04-18 | 1,853,748 | 0 | 3.5649 | 52,000,000 | 2022-10-13 |
| 669 | 2023-04-17 | 1,853,748 | 0 | 3.5649 | 52,000,000 | 2022-10-13 |
| 670 | 2023-04-14 | 1,853,748 | 0 | 3.5649 | 52,000,000 | 2022-10-13 |
| 671 | 2023-04-13 | 1,853,748 | 240 | 3.5649 | 52,000,000 | 2022-10-13 |
| 672 | 2023-04-12 | 1,853,508 | 0 | 3.5644 | 52,000,000 | 2022-10-13 |
| 673 | 2023-04-11 | 1,853,508 | 60 | 3.5644 | 52,000,000 | 2022-10-13 |
| 674 | 2023-04-06 | 1,853,448 | -480 | 3.5643 | 52,000,000 | 2022-10-13 |
| 675 | 2023-04-04 | 1,853,928 | 0 | 3.5652 | 52,000,000 | 2022-10-13 |
| 676 | 2023-04-03 | 1,853,928 | 0 | 3.5652 | 52,000,000 | 2022-10-13 |
| 677 | 2023-03-31 | 1,853,928 | -220 | 3.5652 | 52,000,000 | 2022-10-13 |
| 678 | 2023-03-30 | 1,854,148 | 0 | 3.5657 | 52,000,000 | 2022-10-13 |
| 679 | 2023-03-29 | 1,854,148 | 180 | 3.5657 | 52,000,000 | 2022-10-13 |
| 680 | 2023-03-28 | 1,853,968 | 0 | 3.5653 | 52,000,000 | 2022-10-13 |
| 681 | 2023-03-27 | 1,853,968 | -120 | 3.5653 | 52,000,000 | 2022-10-13 |
| 682 | 2023-03-24 | 1,854,088 | -80 | 3.5656 | 52,000,000 | 2022-10-13 |
| 683 | 2023-03-23 | 1,854,168 | -760 | 3.5657 | 52,000,000 | 2022-10-13 |
| 684 | 2023-03-22 | 1,854,928 | -560 | 3.5672 | 52,000,000 | 2022-10-13 |
| 685 | 2023-03-21 | 1,855,488 | -560 | 3.5682 | 52,000,000 | 2022-10-13 |
| 686 | 2023-03-20 | 1,856,048 | -20 | 3.5693 | 52,000,000 | 2022-10-13 |
| 687 | 2023-03-17 | 1,856,068 | 100 | 3.5694 | 52,000,000 | 2022-10-13 |
| 688 | 2023-03-16 | 1,855,968 | 160 | 3.5692 | 52,000,000 | 2022-10-13 |
| 689 | 2023-03-15 | 1,855,808 | -180 | 3.5689 | 52,000,000 | 2022-10-13 |
| 690 | 2023-03-14 | 1,855,988 | 0 | 3.5692 | 52,000,000 | 2022-10-13 |
| 691 | 2023-03-13 | 1,855,988 | 0 | 3.5692 | 52,000,000 | 2022-10-13 |
| 692 | 2023-03-10 | 1,855,988 | 0 | 3.5692 | 52,000,000 | 2022-10-13 |
| 693 | 2023-03-09 | 1,855,988 | 0 | 3.5692 | 52,000,000 | 2022-10-13 |
| 694 | 2023-03-08 | 1,855,988 | 300 | 3.5692 | 52,000,000 | 2022-10-13 |
| 695 | 2023-03-07 | 1,855,688 | -1,500 | 3.5686 | 52,000,000 | 2022-10-13 |
| 696 | 2023-03-06 | 1,857,188 | -20 | 3.5715 | 52,000,000 | 2022-10-13 |
| 697 | 2023-03-03 | 1,857,208 | 0 | 3.5716 | 52,000,000 | 2022-10-13 |
| 698 | 2023-03-02 | 1,857,208 | 0 | 3.5716 | 52,000,000 | 2022-10-13 |
| 699 | 2023-03-01 | 1,857,208 | 40 | 3.5716 | 52,000,000 | 2022-10-13 |
| 700 | 2023-02-28 | 1,857,168 | -2,440 | 3.5715 | 52,000,000 | 2022-10-13 |
| 701 | 2023-02-27 | 1,859,608 | 0 | 3.5762 | 52,000,000 | 2022-10-13 |
| 702 | 2023-02-24 | 1,859,608 | 0 | 3.5762 | 52,000,000 | 2022-10-13 |
| 703 | 2023-02-23 | 1,859,608 | 0 | 3.5762 | 52,000,000 | 2022-10-13 |
| 704 | 2023-02-22 | 1,859,608 | 0 | 3.5762 | 52,000,000 | 2022-10-13 |
| 705 | 2023-02-21 | 1,859,608 | -40 | 3.5762 | 52,000,000 | 2022-10-13 |
| 706 | 2023-02-20 | 1,859,648 | -20 | 3.5762 | 52,000,000 | 2022-10-13 |
| 707 | 2023-02-17 | 1,859,668 | -400 | 3.5763 | 52,000,000 | 2022-10-13 |
| 708 | 2023-02-16 | 1,860,068 | 20 | 3.5771 | 52,000,000 | 2022-10-13 |
| 709 | 2023-02-15 | 1,860,048 | 3,020 | 3.5770 | 52,000,000 | 2022-10-13 |
| 710 | 2023-02-14 | 1,857,028 | 200 | 3.5712 | 52,000,000 | 2022-10-13 |
| 711 | 2023-02-13 | 1,856,828 | -80 | 3.5708 | 52,000,000 | 2022-10-13 |
| 712 | 2023-02-10 | 1,856,908 | 0 | 3.5710 | 52,000,000 | 2022-10-13 |
| 713 | 2023-02-09 | 1,856,908 | 0 | 3.5710 | 52,000,000 | 2022-10-13 |
| 714 | 2023-02-08 | 1,856,908 | -1,740 | 3.5710 | 52,000,000 | 2022-10-13 |
| 715 | 2023-02-07 | 1,858,648 | -20 | 3.5743 | 52,000,000 | 2022-10-13 |
| 716 | 2023-02-06 | 1,858,668 | 200 | 3.5744 | 52,000,000 | 2022-10-13 |
| 717 | 2023-02-03 | 1,858,468 | 2,580 | 3.5740 | 52,000,000 | 2022-10-13 |
| 718 | 2023-02-02 | 1,855,888 | -60 | 3.5690 | 52,000,000 | 2022-10-13 |
| 719 | 2023-02-01 | 1,855,948 | -100 | 3.5691 | 52,000,000 | 2022-10-13 |
| 720 | 2023-01-31 | 1,856,048 | -20,000 | 3.5693 | 52,000,000 | 2022-10-13 |
| 721 | 2023-01-30 | 1,876,048 | -140 | 3.6078 | 52,000,000 | 2022-10-13 |
| 722 | 2023-01-27 | 1,876,188 | -2,520 | 3.6081 | 52,000,000 | 2022-10-13 |
| 723 | 2023-01-26 | 1,878,708 | 0 | 3.6129 | 52,000,000 | 2022-10-13 |
| 724 | 2023-01-20 | 1,878,708 | -100 | 3.6129 | 52,000,000 | 2022-10-13 |
| 725 | 2023-01-19 | 1,878,808 | 40 | 3.6131 | 52,000,000 | 2022-10-13 |
| 726 | 2023-01-18 | 1,878,768 | -420 | 3.6130 | 52,000,000 | 2022-10-13 |
| 727 | 2023-01-17 | 1,879,188 | 320 | 3.6138 | 52,000,000 | 2022-10-13 |
| 728 | 2023-01-16 | 1,878,868 | 41,200 | 3.6132 | 52,000,000 | 2022-10-13 |
| 729 | 2023-01-13 | 1,837,668 | 1,080 | 3.5340 | 52,000,000 | 2022-10-13 |
| 730 | 2023-01-12 | 1,836,588 | 40 | 3.5319 | 52,000,000 | 2022-10-13 |
| 731 | 2023-01-11 | 1,836,548 | -60 | 3.5318 | 52,000,000 | 2022-10-13 |
| 732 | 2023-01-10 | 1,836,608 | 220 | 3.5319 | 52,000,000 | 2022-10-13 |
| 733 | 2023-01-09 | 1,836,388 | 400 | 3.5315 | 52,000,000 | 2022-10-13 |
| 734 | 2023-01-06 | 1,835,988 | 400 | 3.5307 | 52,000,000 | 2022-10-13 |
| 735 | 2023-01-05 | 1,835,588 | 2,200 | 3.5300 | 52,000,000 | 2022-10-13 |
| 736 | 2023-01-04 | 1,833,388 | 3,060 | 3.5257 | 52,000,000 | 2022-10-13 |
| 737 | 2023-01-03 | 1,830,328 | -100 | 3.5199 | 52,000,000 | 2022-10-13 |
| 738 | 2022-12-30 | 1,830,428 | -300 | 3.5201 | 52,000,000 | 2022-10-13 |
| 739 | 2022-12-29 | 1,830,728 | 0 | 3.5206 | 52,000,000 | 2022-10-13 |
| 740 | 2022-12-28 | 1,830,728 | 0 | 3.5206 | 52,000,000 | 2022-10-13 |
| 741 | 2022-12-23 | 1,830,728 | 980 | 3.5206 | 52,000,000 | 2022-10-13 |
| 742 | 2022-12-22 | 1,829,748 | 0 | 3.5187 | 52,000,000 | 2022-10-13 |
| 743 | 2022-12-21 | 1,829,748 | 0 | 3.5187 | 52,000,000 | 2022-10-13 |
| 744 | 2022-12-20 | 1,829,748 | 0 | 3.5187 | 52,000,000 | 2022-10-13 |
| 745 | 2022-12-19 | 1,829,748 | 0 | 3.5187 | 52,000,000 | 2022-10-13 |
| 746 | 2022-12-16 | 1,829,748 | -40 | 3.5187 | 52,000,000 | 2022-10-13 |
| 747 | 2022-12-15 | 1,829,788 | 20 | 3.5188 | 52,000,000 | 2022-10-13 |
| 748 | 2022-12-14 | 1,829,768 | -40 | 3.5188 | 52,000,000 | 2022-10-13 |
| 749 | 2022-12-13 | 1,829,808 | 2,220 | 3.5189 | 52,000,000 | 2022-10-13 |
| 750 | 2022-12-12 | 1,827,588 | 420 | 3.5146 | 52,000,000 | 2022-10-13 |
| 751 | 2022-12-09 | 1,827,168 | 0 | 3.5138 | 52,000,000 | 2022-10-13 |
| 752 | 2022-12-08 | 1,827,168 | 120 | 3.5138 | 52,000,000 | 2022-10-13 |
| 753 | 2022-12-07 | 1,827,048 | 0 | 3.5136 | 52,000,000 | 2022-10-13 |
| 754 | 2022-12-06 | 1,827,048 | 3,240 | 3.5136 | 52,000,000 | 2022-10-13 |
| 755 | 2022-12-05 | 1,823,808 | 360 | 3.5073 | 52,000,000 | 2022-10-13 |
| 756 | 2022-12-02 | 1,823,448 | -160 | 3.5066 | 52,000,000 | 2022-10-13 |
| 757 | 2022-12-01 | 1,823,608 | 0 | 3.5069 | 52,000,000 | 2022-10-13 |
| 758 | 2022-11-30 | 1,823,608 | -140 | 3.5069 | 52,000,000 | 2022-10-13 |
| 759 | 2022-11-29 | 1,823,748 | 200 | 3.5072 | 52,000,000 | 2022-10-13 |
| 760 | 2022-11-28 | 1,823,548 | 0 | 3.5068 | 52,000,000 | 2022-10-13 |
| 761 | 2022-11-25 | 1,823,548 | 0 | 3.5068 | 52,000,000 | 2022-10-13 |
| 762 | 2022-11-24 | 1,823,548 | -1,600 | 3.5068 | 52,000,000 | 2022-10-13 |
| 763 | 2022-11-23 | 1,825,148 | -340 | 3.5099 | 52,000,000 | 2022-10-13 |
| 764 | 2022-11-22 | 1,825,488 | 0 | 3.5106 | 52,000,000 | 2022-10-13 |
| 765 | 2022-11-21 | 1,825,488 | -1,580 | 3.5106 | 52,000,000 | 2022-10-13 |
| 766 | 2022-11-18 | 1,827,068 | 0 | 3.5136 | 52,000,000 | 2022-10-13 |
| 767 | 2022-11-17 | 1,827,068 | -20 | 3.5136 | 52,000,000 | 2022-10-13 |
| 768 | 2022-11-16 | 1,827,088 | -20 | 3.5136 | 52,000,000 | 2022-10-13 |
| 769 | 2022-11-15 | 1,827,108 | 0 | 3.5137 | 52,000,000 | 2022-10-13 |
| 770 | 2022-11-14 | 1,827,108 | 766 | 3.5137 | 52,000,000 | 2022-10-13 |
| 771 | 2022-11-11 | 1,826,342 | 200 | 3.5122 | 52,000,000 | 2022-10-13 |
| 772 | 2022-11-10 | 1,826,142 | -1,100 | 3.5118 | 52,000,000 | 2022-10-13 |
| 773 | 2022-11-09 | 1,827,242 | -1,120 | 3.5139 | 52,000,000 | 2022-10-13 |
| 774 | 2022-11-08 | 1,828,362 | -20 | 3.5161 | 52,000,000 | 2022-10-13 |
| 775 | 2022-11-07 | 1,828,382 | 40 | 3.5161 | 52,000,000 | 2022-10-13 |
| 776 | 2022-11-04 | 1,828,342 | 0 | 3.5160 | 52,000,000 | 2022-10-13 |
| 777 | 2022-11-03 | 1,828,342 | 0 | 3.5160 | 52,000,000 | 2022-10-13 |
| 778 | 2022-11-02 | 1,828,342 | -40 | 3.5160 | 52,000,000 | 2022-10-13 |
| 779 | 2022-11-01 | 1,828,382 | -60 | 3.5161 | 52,000,000 | 2022-10-13 |
| 780 | 2022-10-31 | 1,828,442 | 0 | 3.5162 | 52,000,000 | 2022-10-13 |
| 781 | 2022-10-28 | 1,828,442 | 900 | 3.5162 | 52,000,000 | 2022-10-13 |
| 782 | 2022-10-27 | 1,827,542 | -5,560 | 3.5145 | 52,000,000 | 2022-10-13 |
| 783 | 2022-10-26 | 1,833,102 | -6,040 | 3.5252 | 52,000,000 | 2022-10-13 |
| 784 | 2022-10-25 | 1,839,142 | 0 | 3.5368 | 52,000,000 | 2022-10-13 |
| 785 | 2022-10-24 | 1,839,142 | 0 | 3.5368 | 52,000,000 | 2022-10-13 |
| 786 | 2022-10-21 | 1,839,142 | 800 | 3.5368 | 52,000,000 | 2022-10-13 |
| 787 | 2022-10-20 | 1,838,342 | 0 | 3.5353 | 52,000,000 | 2022-10-13 |
| 788 | 2022-10-19 | 1,838,342 | 140 | 3.5353 | 52,000,000 | 2022-10-13 |
| 789 | 2022-10-18 | 1,838,202 | 3,000 | 3.5350 | 52,000,000 | 2022-10-13 |
| 790 | 2022-10-17 | 1,835,202 | -200 | 3.5292 | 52,000,000 | 2022-10-13 |
| 791 | 2022-10-14 | 1,835,402 | -160 | 3.5296 | 52,000,000 | 2022-10-13 |
| 792 | 2022-10-13 | 1,835,562 | 800 | 3.5299 | 52,000,000 | 2022-10-13 |
| 793 | 2022-10-12 | 1,834,762 | 600 | 3.5325 | 51,940,000 | 2022-09-06 |
| 794 | 2022-10-11 | 1,834,162 | 0 | 3.5313 | 51,940,000 | 2022-09-06 |
| 795 | 2022-10-10 | 1,834,162 | -140 | 3.5313 | 51,940,000 | 2022-09-06 |
| 796 | 2022-10-07 | 1,834,302 | 2,980 | 3.5316 | 51,940,000 | 2022-09-06 |
| 797 | 2022-10-06 | 1,831,322 | 0 | 3.5258 | 51,940,000 | 2022-09-06 |
| 798 | 2022-10-05 | 1,831,322 | -17,160 | 3.5258 | 51,940,000 | 2022-09-06 |
| 799 | 2022-10-03 | 1,848,482 | 200 | 3.5589 | 51,940,000 | 2022-09-06 |
| 800 | 2022-09-30 | 1,848,282 | -360 | 3.5585 | 51,940,000 | 2022-09-06 |
| 801 | 2022-09-29 | 1,848,642 | 0 | 3.5592 | 51,940,000 | 2022-09-06 |
| 802 | 2022-09-28 | 1,848,642 | 300 | 3.5592 | 51,940,000 | 2022-09-06 |
| 803 | 2022-09-27 | 1,848,342 | -380 | 3.5586 | 51,940,000 | 2022-09-06 |
| 804 | 2022-09-26 | 1,848,722 | 700 | 3.5593 | 51,940,000 | 2022-09-06 |
| 805 | 2022-09-23 | 1,848,022 | 5,240 | 3.5580 | 51,940,000 | 2022-09-06 |
| 806 | 2022-09-22 | 1,842,782 | 0 | 3.5479 | 51,940,000 | 2022-09-06 |
| 807 | 2022-09-21 | 1,842,782 | 1,500 | 3.5479 | 51,940,000 | 2022-09-06 |
| 808 | 2022-09-20 | 1,841,282 | 800 | 3.5450 | 51,940,000 | 2022-09-06 |
| 809 | 2022-09-19 | 1,840,482 | 20 | 3.5435 | 51,940,000 | 2022-09-06 |
| 810 | 2022-09-16 | 1,840,462 | 0 | 3.5434 | 51,940,000 | 2022-09-06 |
| 811 | 2022-09-15 | 1,840,462 | 0 | 3.5434 | 51,940,000 | 2022-09-06 |
| 812 | 2022-09-14 | 1,840,462 | 200 | 3.5434 | 51,940,000 | 2022-09-06 |
| 813 | 2022-09-13 | 1,840,262 | 140 | 3.5431 | 51,940,000 | 2022-09-06 |
| 814 | 2022-09-09 | 1,840,122 | 620 | 3.5428 | 51,940,000 | 2022-09-06 |
| 815 | 2022-09-08 | 1,839,502 | 0 | 3.5416 | 51,940,000 | 2022-09-06 |
| 816 | 2022-09-07 | 1,839,502 | 500 | 3.5416 | 51,940,000 | 2022-09-06 |
| 817 | 2022-09-06 | 1,839,002 | 160 | 3.5406 | 51,940,000 | 2022-09-06 |
| 818 | 2022-09-05 | 1,838,842 | -180 | 3.5444 | 51,880,000 | 2022-08-31 |
| 819 | 2022-09-02 | 1,839,022 | 0 | 3.5448 | 51,880,000 | 2022-08-31 |
| 820 | 2022-09-01 | 1,839,022 | 20 | 3.5448 | 51,880,000 | 2022-08-31 |
| 821 | 2022-08-31 | 1,839,002 | 2,840 | 3.5447 | 51,880,000 | 2022-08-31 |
| 822 | 2022-08-30 | 1,836,162 | 0 | 3.5413 | 51,850,000 | 2022-08-30 |
| 823 | 2022-08-29 | 1,836,162 | -240 | 3.5454 | 51,790,000 | 2022-08-15 |
| 824 | 2022-08-26 | 1,836,402 | -740 | 3.5459 | 51,790,000 | 2022-08-15 |
| 825 | 2022-08-25 | 1,837,142 | 1,540 | 3.5473 | 51,790,000 | 2022-08-15 |
| 826 | 2022-08-24 | 1,835,602 | -8,800 | 3.5443 | 51,790,000 | 2022-08-15 |
| 827 | 2022-08-23 | 1,844,402 | 1,320 | 3.5613 | 51,790,000 | 2022-08-15 |
| 828 | 2022-08-22 | 1,843,082 | 480 | 3.5588 | 51,790,000 | 2022-08-15 |
| 829 | 2022-08-19 | 1,842,602 | -20 | 3.5578 | 51,790,000 | 2022-08-15 |
| 830 | 2022-08-18 | 1,842,622 | -1,420 | 3.5579 | 51,790,000 | 2022-08-15 |
| 831 | 2022-08-17 | 1,844,042 | 11,520 | 3.5606 | 51,790,000 | 2022-08-15 |
| 832 | 2022-08-16 | 1,832,522 | 20 | 3.5384 | 51,790,000 | 2022-08-15 |
| 833 | 2022-08-15 | 1,832,502 | -100 | 3.5383 | 51,790,000 | 2022-08-15 |
| 834 | 2022-08-12 | 1,832,602 | 0 | 3.5406 | 51,760,000 | 2022-08-11 |
| 835 | 2022-08-11 | 1,832,602 | -1,120 | 3.5406 | 51,760,000 | 2022-08-11 |
| 836 | 2022-08-10 | 1,833,722 | 0 | 3.5427 | 51,760,000 | 2022-08-10 |
| 837 | 2022-08-09 | 1,833,722 | -20 | 3.5634 | 51,460,000 | 2022-08-05 |
| 838 | 2022-08-08 | 1,833,742 | -40 | 3.5634 | 51,460,000 | 2022-08-05 |
| 839 | 2022-08-05 | 1,833,782 | 13,020 | 3.5635 | 51,460,000 | 2022-08-05 |
| 840 | 2022-08-04 | 1,820,762 | -40 | 3.5444 | 51,370,000 | 2022-07-28 |
| 841 | 2022-08-03 | 1,820,802 | 0 | 3.5445 | 51,370,000 | 2022-07-28 |
| 842 | 2022-08-02 | 1,820,802 | 200 | 3.5445 | 51,370,000 | 2022-07-28 |
| 843 | 2022-08-01 | 1,820,602 | 140 | 3.5441 | 51,370,000 | 2022-07-28 |
| 844 | 2022-07-29 | 1,820,462 | -820 | 3.5438 | 51,370,000 | 2022-07-28 |
| 845 | 2022-07-28 | 1,821,282 | 699,740 | 3.5454 | 51,370,000 | 2022-07-28 |
| 846 | 2022-07-27 | 1,121,542 | 815,454 | 2.1871 | 51,280,000 | 2022-07-27 |
| 847 | 2022-07-26 | 306,088 | -460 | 0.6145 | 49,810,000 | 2022-05-11 |
| 848 | 2022-07-25 | 306,548 | 0 | 0.6154 | 49,810,000 | 2022-05-11 |
| 849 | 2022-07-22 | 306,548 | 20 | 0.6154 | 49,810,000 | 2022-05-11 |
| 850 | 2022-07-21 | 306,528 | -20 | 0.6154 | 49,810,000 | 2022-05-11 |
| 851 | 2022-07-20 | 306,548 | -100 | 0.6154 | 49,810,000 | 2022-05-11 |
| 852 | 2022-07-19 | 306,648 | 940 | 0.6156 | 49,810,000 | 2022-05-11 |
| 853 | 2022-07-18 | 305,708 | -40 | 0.6137 | 49,810,000 | 2022-05-11 |
| 854 | 2022-07-15 | 305,748 | 180 | 0.6138 | 49,810,000 | 2022-05-11 |
| 855 | 2022-07-14 | 305,568 | 0 | 0.6135 | 49,810,000 | 2022-05-11 |
| 856 | 2022-07-13 | 305,568 | -820 | 0.6135 | 49,810,000 | 2022-05-11 |
| 857 | 2022-07-12 | 306,388 | -60 | 0.6151 | 49,810,000 | 2022-05-11 |
| 858 | 2022-07-11 | 306,448 | -360 | 0.6152 | 49,810,000 | 2022-05-11 |
| 859 | 2022-07-08 | 306,808 | -720 | 0.6160 | 49,810,000 | 2022-05-11 |
| 860 | 2022-07-07 | 307,528 | -40 | 0.6174 | 49,810,000 | 2022-05-11 |
| 861 | 2022-07-06 | 307,568 | -260 | 0.6175 | 49,810,000 | 2022-05-11 |
| 862 | 2022-07-05 | 307,828 | 0 | 0.6180 | 49,810,000 | 2022-05-11 |
| 863 | 2022-07-04 | 307,828 | 0 | 0.6180 | 49,810,000 | 2022-05-11 |
| 864 | 2022-06-30 | 307,828 | -440 | 0.6180 | 49,810,000 | 2022-05-11 |
| 865 | 2022-06-29 | 308,268 | -20 | 0.6189 | 49,810,000 | 2022-05-11 |
| 866 | 2022-06-28 | 308,288 | -100 | 0.6189 | 49,810,000 | 2022-05-11 |
| 867 | 2022-06-27 | 308,388 | 0 | 0.6191 | 49,810,000 | 2022-05-11 |
| 868 | 2022-06-24 | 308,388 | -140 | 0.6191 | 49,810,000 | 2022-05-11 |
| 869 | 2022-06-23 | 308,528 | 20 | 0.6194 | 49,810,000 | 2022-05-11 |
| 870 | 2022-06-22 | 308,508 | -20 | 0.6194 | 49,810,000 | 2022-05-11 |
| 871 | 2022-06-21 | 308,528 | -80 | 0.6194 | 49,810,000 | 2022-05-11 |
| 872 | 2022-06-20 | 308,608 | -1,020 | 0.6196 | 49,810,000 | 2022-05-11 |
| 873 | 2022-06-17 | 309,628 | -20 | 0.6216 | 49,810,000 | 2022-05-11 |
| 874 | 2022-06-16 | 309,648 | 80 | 0.6217 | 49,810,000 | 2022-05-11 |
| 875 | 2022-06-15 | 309,568 | -60 | 0.6215 | 49,810,000 | 2022-05-11 |
| 876 | 2022-06-14 | 309,628 | -80 | 0.6216 | 49,810,000 | 2022-05-11 |
| 877 | 2022-06-13 | 309,708 | -40 | 0.6218 | 49,810,000 | 2022-05-11 |
| 878 | 2022-06-10 | 309,748 | -420 | 0.6219 | 49,810,000 | 2022-05-11 |
| 879 | 2022-06-09 | 310,168 | -160 | 0.6227 | 49,810,000 | 2022-05-11 |
| 880 | 2022-06-08 | 310,328 | 0 | 0.6230 | 49,810,000 | 2022-05-11 |
| 881 | 2022-06-07 | 310,328 | -40 | 0.6230 | 49,810,000 | 2022-05-11 |
| 882 | 2022-06-06 | 310,368 | -160 | 0.6231 | 49,810,000 | 2022-05-11 |
| 883 | 2022-06-02 | 310,528 | -80 | 0.6234 | 49,810,000 | 2022-05-11 |
| 884 | 2022-06-01 | 310,608 | 2,340 | 0.6236 | 49,810,000 | 2022-05-11 |
| 885 | 2022-05-31 | 308,268 | -20 | 0.6189 | 49,810,000 | 2022-05-11 |
| 886 | 2022-05-30 | 308,288 | 20 | 0.6189 | 49,810,000 | 2022-05-11 |
| 887 | 2022-05-27 | 308,268 | -1,320 | 0.6189 | 49,810,000 | 2022-05-11 |
| 888 | 2022-05-26 | 309,588 | 0 | 0.6215 | 49,810,000 | 2022-05-11 |
| 889 | 2022-05-25 | 309,588 | 160 | 0.6215 | 49,810,000 | 2022-05-11 |
| 890 | 2022-05-24 | 309,428 | 1,360 | 0.6212 | 49,810,000 | 2022-05-11 |
| 891 | 2022-05-23 | 308,068 | 0 | 0.6185 | 49,810,000 | 2022-05-11 |
| 892 | 2022-05-20 | 308,068 | -600 | 0.6185 | 49,810,000 | 2022-05-11 |
| 893 | 2022-05-19 | 308,668 | 20 | 0.6197 | 49,810,000 | 2022-05-11 |
| 894 | 2022-05-18 | 308,648 | -220 | 0.6197 | 49,810,000 | 2022-05-11 |
| 895 | 2022-05-17 | 308,868 | 520 | 0.6201 | 49,810,000 | 2022-05-11 |
| 896 | 2022-05-16 | 308,348 | -680 | 0.6190 | 49,810,000 | 2022-05-11 |
| 897 | 2022-05-13 | 309,028 | -1,240 | 0.6204 | 49,810,000 | 2022-05-11 |
| 898 | 2022-05-12 | 310,268 | -13,740 | 0.6229 | 49,810,000 | 2022-05-11 |
| 899 | 2022-05-11 | 324,008 | 4,220 | 0.6505 | 49,810,000 | 2022-05-11 |
| 900 | 2022-05-10 | 319,788 | -500 | 0.6397 | 49,990,000 | 2022-04-22 |
| 901 | 2022-05-06 | 320,288 | 0 | 0.6407 | 49,990,000 | 2022-04-22 |
| 902 | 2022-05-05 | 320,288 | 2,780 | 0.6407 | 49,990,000 | 2022-04-22 |
| 903 | 2022-05-04 | 317,508 | 2,760 | 0.6351 | 49,990,000 | 2022-04-22 |
| 904 | 2022-05-03 | 314,748 | -2,900 | 0.6296 | 49,990,000 | 2022-04-22 |
| 905 | 2022-04-29 | 317,648 | 360 | 0.6354 | 49,990,000 | 2022-04-22 |
| 906 | 2022-04-28 | 317,288 | 1,520 | 0.6347 | 49,990,000 | 2022-04-22 |
| 907 | 2022-04-27 | 315,768 | 6,100 | 0.6317 | 49,990,000 | 2022-04-22 |
| 908 | 2022-04-26 | 309,668 | 20,360 | 0.6195 | 49,990,000 | 2022-04-22 |
| 909 | 2022-04-25 | 289,308 | 2,600 | 0.5787 | 49,990,000 | 2022-04-22 |
| 910 | 2022-04-22 | 286,708 | -5,080 | 0.5735 | 49,990,000 | 2022-04-22 |
| 911 | 2022-04-21 | 291,788 | 6,160 | 0.5840 | 49,960,000 | 2022-04-19 |
| 912 | 2022-04-20 | 285,628 | -600 | 0.5717 | 49,960,000 | 2022-04-19 |
| 913 | 2022-04-19 | 286,228 | 500 | 0.5729 | 49,960,000 | 2022-04-19 |
| 914 | 2022-04-14 | 285,728 | 20 | 0.5709 | 50,050,000 | 2022-04-14 |
| 915 | 2022-04-13 | 285,708 | -300 | 0.5722 | 49,930,000 | 2022-04-13 |
| 916 | 2022-04-12 | 286,008 | 1,800 | 0.5739 | 49,840,000 | 2022-04-07 |
| 917 | 2022-04-11 | 284,208 | -1,800 | 0.5702 | 49,840,000 | 2022-04-07 |
| 918 | 2022-04-08 | 286,008 | -360 | 0.5739 | 49,840,000 | 2022-04-07 |
| 919 | 2022-04-07 | 286,368 | -1,000 | 0.5746 | 49,840,000 | 2022-04-07 |
| 920 | 2022-04-06 | 287,368 | 6,420 | 0.5811 | 49,450,000 | 2022-03-31 |
| 921 | 2022-04-04 | 280,948 | 0 | 0.5681 | 49,450,000 | 2022-03-31 |
| 922 | 2022-04-01 | 280,948 | 20 | 0.5681 | 49,450,000 | 2022-03-31 |
| 923 | 2022-03-31 | 280,928 | 260 | 0.5681 | 49,450,000 | 2022-03-31 |
| 924 | 2022-03-30 | 280,668 | 5,880 | 0.5693 | 49,300,000 | 2022-03-18 |
| 925 | 2022-03-29 | 274,788 | 20 | 0.5574 | 49,300,000 | 2022-03-18 |
| 926 | 2022-03-28 | 274,768 | 1,180 | 0.5573 | 49,300,000 | 2022-03-18 |
| 927 | 2022-03-25 | 273,588 | 560 | 0.5549 | 49,300,000 | 2022-03-18 |
| 928 | 2022-03-24 | 273,028 | 820 | 0.5538 | 49,300,000 | 2022-03-18 |
| 929 | 2022-03-23 | 272,208 | 1,300 | 0.5521 | 49,300,000 | 2022-03-18 |
| 930 | 2022-03-22 | 270,908 | 320 | 0.5495 | 49,300,000 | 2022-03-18 |
| 931 | 2022-03-21 | 270,588 | 1,900 | 0.5489 | 49,300,000 | 2022-03-18 |
| 932 | 2022-03-18 | 268,688 | -1,400 | 0.5450 | 49,300,000 | 2022-03-18 |
| 933 | 2022-03-17 | 270,088 | 2,580 | 0.5505 | 49,060,000 | 2022-03-16 |
| 934 | 2022-03-16 | 267,508 | -5,560 | 0.5453 | 49,060,000 | 2022-03-16 |
| 935 | 2022-03-15 | 273,068 | 3,740 | 0.5593 | 48,820,000 | 2022-03-04 |
| 936 | 2022-03-14 | 269,328 | 1,100 | 0.5517 | 48,820,000 | 2022-03-04 |
| 937 | 2022-03-11 | 268,228 | 1,800 | 0.5494 | 48,820,000 | 2022-03-04 |
| 938 | 2022-03-10 | 266,428 | 2,120 | 0.5457 | 48,820,000 | 2022-03-04 |
| 939 | 2022-03-09 | 264,308 | -1,840 | 0.5414 | 48,820,000 | 2022-03-04 |
| 940 | 2022-03-08 | 266,148 | -100 | 0.5452 | 48,820,000 | 2022-03-04 |
| 941 | 2022-03-07 | 266,248 | -240 | 0.5454 | 48,820,000 | 2022-03-04 |
| 942 | 2022-03-04 | 266,488 | -18,860 | 0.5459 | 48,820,000 | 2022-03-04 |
| 943 | 2022-03-03 | 285,348 | -8,360 | 0.5859 | 48,700,000 | 2022-03-02 |
| 944 | 2022-03-02 | 293,708 | 0 | 0.6031 | 48,700,000 | 2022-03-02 |
| 945 | 2022-03-01 | 293,708 | -2,200 | 0.5994 | 49,000,000 | 2022-03-01 |
| 946 | 2022-02-28 | 295,908 | 1,560 | 0.6010 | 49,240,000 | 2022-02-25 |
| 947 | 2022-02-25 | 294,348 | 4,040 | 0.5978 | 49,240,000 | 2022-02-25 |
| 948 | 2022-02-24 | 290,308 | -2,780 | 0.5800 | 50,050,000 | 2022-02-22 |
| 949 | 2022-02-23 | 293,088 | -480 | 0.5856 | 50,050,000 | 2022-02-22 |
| 950 | 2022-02-22 | 293,568 | 20 | 0.5865 | 50,050,000 | 2022-02-22 |
| 951 | 2022-02-21 | 293,548 | 8,500 | 0.5820 | 50,440,000 | 2022-02-15 |
| 952 | 2022-02-18 | 285,048 | 100 | 0.5651 | 50,440,000 | 2022-02-15 |
| 953 | 2022-02-17 | 284,948 | 1,160 | 0.5649 | 50,440,000 | 2022-02-15 |
| 954 | 2022-02-16 | 283,788 | 2,720 | 0.5626 | 50,440,000 | 2022-02-15 |
| 955 | 2022-02-15 | 281,068 | -960 | 0.5572 | 50,440,000 | 2022-02-15 |
| 956 | 2022-02-14 | 282,028 | 0 | 0.5522 | 51,070,000 | 2022-02-10 |
| 957 | 2022-02-11 | 282,028 | -12,200 | 0.5522 | 51,070,000 | 2022-02-10 |
| 958 | 2022-02-10 | 294,228 | 23,810 | 0.5761 | 51,070,000 | 2022-02-10 |
| 959 | 2022-02-09 | 270,418 | -6,240 | 0.5308 | 50,950,000 | 2022-01-19 |
| 960 | 2022-02-08 | 276,658 | -3,780 | 0.5430 | 50,950,000 | 2022-01-19 |
| 961 | 2022-02-07 | 280,438 | -660 | 0.5504 | 50,950,000 | 2022-01-19 |
| 962 | 2022-02-04 | 281,098 | -60 | 0.5517 | 50,950,000 | 2022-01-19 |
| 963 | 2022-01-31 | 281,158 | 0 | 0.5518 | 50,950,000 | 2022-01-19 |
| 964 | 2022-01-28 | 281,158 | 19,622 | 0.5518 | 50,950,000 | 2022-01-19 |
| 965 | 2022-01-27 | 261,536 | 1,460 | 0.5133 | 50,950,000 | 2022-01-19 |
| 966 | 2022-01-26 | 260,076 | 80 | 0.5105 | 50,950,000 | 2022-01-19 |
| 967 | 2022-01-25 | 259,996 | 3,700 | 0.5103 | 50,950,000 | 2022-01-19 |
| 968 | 2022-01-24 | 256,296 | -7,640 | 0.5030 | 50,950,000 | 2022-01-19 |
| 969 | 2022-01-21 | 263,936 | -4,189 | 0.5180 | 50,950,000 | 2022-01-19 |
| 970 | 2022-01-20 | 268,125 | 3,380 | 0.5263 | 50,950,000 | 2022-01-19 |
| 971 | 2022-01-19 | 264,745 | -120 | 0.5196 | 50,950,000 | 2022-01-19 |
| 972 | 2022-01-18 | 264,865 | -1,572 | 0.5254 | 50,410,000 | 2022-01-14 |
| 973 | 2022-01-17 | 266,437 | 13,530 | 0.5285 | 50,410,000 | 2022-01-14 |
| 974 | 2022-01-14 | 252,907 | 80 | 0.5017 | 50,410,000 | 2022-01-14 |
| 975 | 2022-01-13 | 252,827 | -1,012 | 0.5024 | 50,320,000 | 2022-01-07 |
| 976 | 2022-01-12 | 253,839 | -2,260 | 0.5044 | 50,320,000 | 2022-01-07 |
| 977 | 2022-01-11 | 256,099 | 6,500 | 0.5089 | 50,320,000 | 2022-01-07 |
| 978 | 2022-01-10 | 249,599 | -7,020 | 0.4960 | 50,320,000 | 2022-01-07 |
| 979 | 2022-01-07 | 256,619 | 300 | 0.5100 | 50,320,000 | 2022-01-07 |
| 980 | 2022-01-06 | 256,319 | -80 | 0.5296 | 48,400,000 | 2022-01-05 |
| 981 | 2022-01-05 | 256,399 | -40 | 0.5298 | 48,400,000 | 2022-01-05 |
| 982 | 2022-01-04 | 256,439 | -1,500 | 0.5233 | 49,000,000 | 2021-12-15 |
| 983 | 2022-01-03 | 257,939 | 1,100 | 0.5264 | 49,000,000 | 2021-12-15 |
| 984 | 2021-12-31 | 256,839 | 0 | 0.5242 | 49,000,000 | 2021-12-15 |
| 985 | 2021-12-30 | 256,839 | 3,240 | 0.5242 | 49,000,000 | 2021-12-15 |
| 986 | 2021-12-29 | 253,599 | 200 | 0.5175 | 49,000,000 | 2021-12-15 |
| 987 | 2021-12-28 | 253,399 | 0 | 0.5171 | 49,000,000 | 2021-12-15 |
| 988 | 2021-12-24 | 253,399 | 0 | 0.5171 | 49,000,000 | 2021-12-15 |
| 989 | 2021-12-23 | 253,399 | -200 | 0.5171 | 49,000,000 | 2021-12-15 |
| 990 | 2021-12-22 | 253,599 | 500 | 0.5175 | 49,000,000 | 2021-12-15 |
| 991 | 2021-12-21 | 253,099 | 3,820 | 0.5165 | 49,000,000 | 2021-12-15 |
| 992 | 2021-12-20 | 249,279 | 760 | 0.5087 | 49,000,000 | 2021-12-15 |
| 993 | 2021-12-17 | 248,519 | -60 | 0.5072 | 49,000,000 | 2021-12-15 |
| 994 | 2021-12-16 | 248,579 | 3,640 | 0.5073 | 49,000,000 | 2021-12-15 |
| 995 | 2021-12-15 | 244,939 | 0 | 0.4999 | 49,000,000 | 2021-12-15 |
| 996 | 2021-12-14 | 244,939 | 580 | 0.5005 | 48,940,000 | 2021-11-29 |
| 997 | 2021-12-13 | 244,359 | 1,820 | 0.4993 | 48,940,000 | 2021-11-29 |
| 998 | 2021-12-10 | 242,539 | -1,900 | 0.4956 | 48,940,000 | 2021-11-29 |
| 999 | 2021-12-09 | 244,439 | 280 | 0.4995 | 48,940,000 | 2021-11-29 |
| 1000 | 2021-12-08 | 244,159 | -400 | 0.4989 | 48,940,000 | 2021-11-29 |
| 1001 | 2021-12-07 | 244,559 | -40 | 0.4997 | 48,940,000 | 2021-11-29 |
| 1002 | 2021-12-06 | 244,599 | 60 | 0.4998 | 48,940,000 | 2021-11-29 |
| 1003 | 2021-12-03 | 244,539 | 120 | 0.4997 | 48,940,000 | 2021-11-29 |
| 1004 | 2021-12-02 | 244,419 | -180 | 0.4994 | 48,940,000 | 2021-11-29 |
| 1005 | 2021-12-01 | 244,599 | 60 | 0.4998 | 48,940,000 | 2021-11-29 |
| 1006 | 2021-11-30 | 244,539 | 660 | 0.4997 | 48,940,000 | 2021-11-29 |
| 1007 | 2021-11-29 | 243,879 | -980 | 0.4983 | 48,940,000 | 2021-11-29 |
| 1008 | 2021-11-26 | 244,859 | 20 | 0.5009 | 48,880,000 | 2021-11-15 |
| 1009 | 2021-11-25 | 244,839 | -20 | 0.5009 | 48,880,000 | 2021-11-15 |
| 1010 | 2021-11-24 | 244,859 | 1,420 | 0.5009 | 48,880,000 | 2021-11-15 |
| 1011 | 2021-11-23 | 243,439 | 9,420 | 0.4980 | 48,880,000 | 2021-11-15 |
| 1012 | 2021-11-22 | 234,019 | 40 | 0.4788 | 48,880,000 | 2021-11-15 |
| 1013 | 2021-11-19 | 233,979 | 360 | 0.4787 | 48,880,000 | 2021-11-15 |
| 1014 | 2021-11-18 | 233,619 | 1,560 | 0.4779 | 48,880,000 | 2021-11-15 |
| 1015 | 2021-11-17 | 232,059 | -200 | 0.4748 | 48,880,000 | 2021-11-15 |
| 1016 | 2021-11-16 | 232,259 | 0 | 0.4752 | 48,880,000 | 2021-11-15 |
| 1017 | 2021-11-15 | 232,259 | -8,580 | 0.4752 | 48,880,000 | 2021-11-15 |
| 1018 | 2021-11-12 | 240,839 | 360 | 0.4939 | 48,760,000 | 2021-11-09 |
| 1019 | 2021-11-11 | 240,479 | -6,900 | 0.4932 | 48,760,000 | 2021-11-09 |
| 1020 | 2021-11-10 | 247,379 | 20 | 0.5073 | 48,760,000 | 2021-11-09 |
| 1021 | 2021-11-09 | 247,359 | 340 | 0.5073 | 48,760,000 | 2021-11-09 |
| 1022 | 2021-11-08 | 247,019 | -1,400 | 0.6797 | 36,340,000 | 2021-11-05 |
| 1023 | 2021-11-05 | 248,419 | 4,640 | 0.6836 | 36,340,000 | 2021-11-05 |
| 1024 | 2021-11-04 | 243,779 | -500 | 1.0204 | 23,890,000 | 2021-11-01 |
| 1025 | 2021-11-03 | 244,279 | 100 | 1.0225 | 23,890,000 | 2021-11-01 |
| 1026 | 2021-11-02 | 244,179 | 400 | 1.0221 | 23,890,000 | 2021-11-01 |
| 1027 | 2021-11-01 | 243,779 | 200 | 1.0204 | 23,890,000 | 2021-11-01 |
| 1028 | 2021-10-29 | 243,579 | 2,360 | 1.3730 | 17,740,000 | 2021-10-20 |
| 1029 | 2021-10-28 | 241,219 | 0 | 1.3597 | 17,740,000 | 2021-10-20 |
| 1030 | 2021-10-27 | 241,219 | -1,160 | 1.3597 | 17,740,000 | 2021-10-20 |
| 1031 | 2021-10-26 | 242,379 | -2,920 | 1.3663 | 17,740,000 | 2021-10-20 |
| 1032 | 2021-10-25 | 245,299 | 940 | 1.3827 | 17,740,000 | 2021-10-20 |
| 1033 | 2021-10-22 | 244,359 | 40 | 1.3774 | 17,740,000 | 2021-10-20 |
| 1034 | 2021-10-21 | 244,319 | -100 | 1.3772 | 17,740,000 | 2021-10-20 |
| 1035 | 2021-10-20 | 244,419 | 0 | 1.3778 | 17,740,000 | 2021-10-20 |
| 1036 | 2021-10-19 | 244,419 | 2,200 | 1.5106 | 16,180,000 | 2021-09-29 |
| 1037 | 2021-10-18 | 242,219 | -260 | 1.4970 | 16,180,000 | 2021-09-29 |
| 1038 | 2021-10-15 | 242,479 | 100 | 1.4986 | 16,180,000 | 2021-09-29 |
| 1039 | 2021-10-12 | 242,379 | 0 | 1.4980 | 16,180,000 | 2021-09-29 |
| 1040 | 2021-10-11 | 242,379 | 0 | 1.4980 | 16,180,000 | 2021-09-29 |
| 1041 | 2021-10-08 | 242,379 | -1,100 | 1.4980 | 16,180,000 | 2021-09-29 |
| 1042 | 2021-10-07 | 243,479 | 0 | 1.5048 | 16,180,000 | 2021-09-29 |
| 1043 | 2021-10-06 | 243,479 | 40 | 1.5048 | 16,180,000 | 2021-09-29 |
| 1044 | 2021-10-05 | 243,439 | 0 | 1.5046 | 16,180,000 | 2021-09-29 |
| 1045 | 2021-10-04 | 243,439 | 100 | 1.5046 | 16,180,000 | 2021-09-29 |
| 1046 | 2021-09-30 | 243,339 | 0 | 1.5039 | 16,180,000 | 2021-09-29 |
| 1047 | 2021-09-29 | 243,339 | 200 | 1.5039 | 16,180,000 | 2021-09-29 |
| 1048 | 2021-09-28 | 243,139 | 200 | 1.8532 | 13,120,000 | 2021-09-28 |
| 1049 | 2021-09-27 | 242,939 | 400 | 6.2613 | 3,880,000 | 2021-09-17 |
| 1050 | 2021-09-24 | 242,539 | 500 | 6.2510 | 3,880,000 | 2021-09-17 |
| 1051 | 2021-09-23 | 242,039 | -40 | 6.2381 | 3,880,000 | 2021-09-17 |
| 1052 | 2021-09-21 | 242,079 | 9,000 | 6.2391 | 3,880,000 | 2021-09-17 |
| 1053 | 2021-09-20 | 233,079 | 0 | 6.0072 | 3,880,000 | 2021-09-17 |
| 1054 | 2021-09-17 | 233,079 | -188 | 6.0072 | 3,880,000 | 2021-09-17 |
| 1055 | 2021-09-16 | 233,267 | -100 | 6.0589 | 3,850,000 | 2021-08-12 |
| 1056 | 2021-09-15 | 233,367 | -400 | 6.0615 | 3,850,000 | 2021-08-12 |
| 1057 | 2021-09-14 | 233,767 | 200 | 6.0719 | 3,850,000 | 2021-08-12 |
| 1058 | 2021-09-13 | 233,567 | 0 | 6.0667 | 3,850,000 | 2021-08-12 |
| 1059 | 2021-09-10 | 233,567 | -6,940 | 6.0667 | 3,850,000 | 2021-08-12 |
| 1060 | 2021-09-09 | 240,507 | 0 | 6.2469 | 3,850,000 | 2021-08-12 |
| 1061 | 2021-09-08 | 240,507 | -60 | 6.2469 | 3,850,000 | 2021-08-12 |
| 1062 | 2021-09-07 | 240,567 | 5,980 | 6.2485 | 3,850,000 | 2021-08-12 |
| 1063 | 2021-09-06 | 234,587 | 0 | 6.0932 | 3,850,000 | 2021-08-12 |
| 1064 | 2021-09-03 | 234,587 | -40 | 6.0932 | 3,850,000 | 2021-08-12 |
| 1065 | 2021-09-02 | 234,627 | 0 | 6.0942 | 3,850,000 | 2021-08-12 |
| 1066 | 2021-09-01 | 234,627 | 200 | 6.0942 | 3,850,000 | 2021-08-12 |
| 1067 | 2021-08-31 | 234,427 | 1,000 | 6.0890 | 3,850,000 | 2021-08-12 |
| 1068 | 2021-08-30 | 233,427 | -100 | 6.0630 | 3,850,000 | 2021-08-12 |
| 1069 | 2021-08-27 | 233,527 | 0 | 6.0656 | 3,850,000 | 2021-08-12 |
| 1070 | 2021-08-26 | 233,527 | 940 | 6.0656 | 3,850,000 | 2021-08-12 |
| 1071 | 2021-08-25 | 232,587 | 3,800 | 6.0412 | 3,850,000 | 2021-08-12 |
| 1072 | 2021-08-24 | 228,787 | -800 | 5.9425 | 3,850,000 | 2021-08-12 |
| 1073 | 2021-08-23 | 229,587 | -500 | 5.9633 | 3,850,000 | 2021-08-12 |
| 1074 | 2021-08-20 | 230,087 | 0 | 5.9763 | 3,850,000 | 2021-08-12 |
| 1075 | 2021-08-19 | 230,087 | 0 | 5.9763 | 3,850,000 | 2021-08-12 |
| 1076 | 2021-08-18 | 230,087 | 10,000 | 5.9763 | 3,850,000 | 2021-08-12 |
| 1077 | 2021-08-17 | 220,087 | -1,060 | 5.7165 | 3,850,000 | 2021-08-12 |
| 1078 | 2021-08-16 | 221,147 | 0 | 5.7441 | 3,850,000 | 2021-08-12 |
| 1079 | 2021-08-13 | 221,147 | 0 | 5.7441 | 3,850,000 | 2021-08-12 |
| 1080 | 2021-08-12 | 221,147 | -640 | 5.7441 | 3,850,000 | 2021-08-12 |
| 1081 | 2021-08-11 | 221,787 | -1,680 | 5.8519 | 3,790,000 | 2021-07-21 |
| 1082 | 2021-08-10 | 223,467 | -2,140 | 5.8962 | 3,790,000 | 2021-07-21 |
| 1083 | 2021-08-09 | 225,607 | 0 | 5.9527 | 3,790,000 | 2021-07-21 |
| 1084 | 2021-08-06 | 225,607 | 2,300 | 5.9527 | 3,790,000 | 2021-07-21 |
| 1085 | 2021-08-05 | 223,307 | -280 | 5.8920 | 3,790,000 | 2021-07-21 |
| 1086 | 2021-08-04 | 223,587 | -800 | 5.8994 | 3,790,000 | 2021-07-21 |
| 1087 | 2021-08-03 | 224,387 | 200 | 5.9205 | 3,790,000 | 2021-07-21 |
| 1088 | 2021-08-02 | 224,187 | 620 | 5.9152 | 3,790,000 | 2021-07-21 |
| 1089 | 2021-07-30 | 223,567 | 3,960 | 5.8989 | 3,790,000 | 2021-07-21 |
| 1090 | 2021-07-29 | 219,607 | 4,140 | 5.7944 | 3,790,000 | 2021-07-21 |
| 1091 | 2021-07-28 | 215,467 | 9,780 | 5.6851 | 3,790,000 | 2021-07-21 |
| 1092 | 2021-07-27 | 205,687 | -200 | 5.4271 | 3,790,000 | 2021-07-21 |
| 1093 | 2021-07-26 | 205,887 | 0 | 5.4324 | 3,790,000 | 2021-07-21 |
| 1094 | 2021-07-23 | 205,887 | -4,338 | 5.4324 | 3,790,000 | 2021-07-21 |
| 1095 | 2021-07-22 | 210,225 | 18,206 | 5.5468 | 3,790,000 | 2021-07-21 |
| 1096 | 2021-07-21 | 192,019 | 620 | 5.0665 | 3,790,000 | 2021-07-21 |
| 1097 | 2021-07-20 | 191,399 | -120 | 5.0904 | 3,760,000 | 2021-06-28 |
| 1098 | 2021-07-19 | 191,519 | -1,380 | 5.0936 | 3,760,000 | 2021-06-28 |
| 1099 | 2021-07-16 | 192,899 | 1,330 | 5.1303 | 3,760,000 | 2021-06-28 |
| 1100 | 2021-07-15 | 191,569 | 0 | 5.0949 | 3,760,000 | 2021-06-28 |
| 1101 | 2021-07-14 | 191,569 | -50 | 5.0949 | 3,760,000 | 2021-06-28 |
| 1102 | 2021-07-13 | 191,619 | 500 | 5.0963 | 3,760,000 | 2021-06-28 |
| 1103 | 2021-07-12 | 191,119 | 1,120 | 5.0830 | 3,760,000 | 2021-06-28 |
| 1104 | 2021-07-09 | 189,999 | 0 | 5.0532 | 3,760,000 | 2021-06-28 |
| 1105 | 2021-07-08 | 189,999 | -2,400 | 5.0532 | 3,760,000 | 2021-06-28 |
| 1106 | 2021-07-07 | 192,399 | 2,000 | 5.1170 | 3,760,000 | 2021-06-28 |
| 1107 | 2021-07-06 | 190,399 | -900 | 5.0638 | 3,760,000 | 2021-06-28 |
| 1108 | 2021-07-05 | 191,299 | 5,980 | 5.0877 | 3,760,000 | 2021-06-28 |
| 1109 | 2021-07-02 | 185,319 | 40 | 4.9287 | 3,760,000 | 2021-06-28 |
| 1110 | 2021-06-30 | 185,279 | -1,000 | 4.9276 | 3,760,000 | 2021-06-28 |
| 1111 | 2021-06-29 | 186,279 | 0 | 4.9542 | 3,760,000 | 2021-06-28 |
| 1112 | 2021-06-28 | 186,279 | 0 | 4.9542 | 3,760,000 | 2021-06-28 |
| 1113 | 2021-06-25 | 186,279 | -1,060 | 4.9941 | 3,730,000 | 2021-06-23 |
| 1114 | 2021-06-24 | 187,339 | 6,000 | 5.0225 | 3,730,000 | 2021-06-23 |
| 1115 | 2021-06-23 | 181,339 | 300 | 4.8616 | 3,730,000 | 2021-06-23 |
| 1116 | 2021-06-22 | 181,039 | 180 | 5.2323 | 3,460,000 | 2021-06-11 |
| 1117 | 2021-06-21 | 180,859 | 340 | 5.2271 | 3,460,000 | 2021-06-11 |
| 1118 | 2021-06-18 | 180,519 | -140 | 5.2173 | 3,460,000 | 2021-06-11 |
| 1119 | 2021-06-17 | 180,659 | -720 | 5.2214 | 3,460,000 | 2021-06-11 |
| 1120 | 2021-06-16 | 181,379 | -720 | 5.2422 | 3,460,000 | 2021-06-11 |
| 1121 | 2021-06-15 | 182,099 | 0 | 5.2630 | 3,460,000 | 2021-06-11 |
| 1122 | 2021-06-11 | 182,099 | 40 | 5.2630 | 3,460,000 | 2021-06-11 |
| 1123 | 2021-06-10 | 182,059 | 40 | 5.3547 | 3,400,000 | 2021-06-08 |
| 1124 | 2021-06-09 | 182,019 | 80 | 5.3535 | 3,400,000 | 2021-06-08 |
| 1125 | 2021-06-08 | 181,939 | -2,740 | 5.3511 | 3,400,000 | 2021-06-08 |
| 1126 | 2021-06-07 | 184,679 | -300 | 5.4801 | 3,370,000 | 2021-05-28 |
| 1127 | 2021-06-04 | 184,979 | 1,960 | 5.4890 | 3,370,000 | 2021-05-28 |
| 1128 | 2021-06-03 | 183,019 | 1,700 | 5.4308 | 3,370,000 | 2021-05-28 |
| 1129 | 2021-06-02 | 181,319 | 220 | 5.3804 | 3,370,000 | 2021-05-28 |
| 1130 | 2021-06-01 | 181,099 | -100 | 5.3739 | 3,370,000 | 2021-05-28 |
| 1131 | 2021-05-31 | 181,199 | 1,000 | 5.3768 | 3,370,000 | 2021-05-28 |
| 1132 | 2021-05-28 | 180,199 | -2,108 | 5.3472 | 3,370,000 | 2021-05-28 |
| 1133 | 2021-05-27 | 182,307 | 6,300 | 5.5078 | 3,310,000 | 2021-04-30 |
| 1134 | 2021-05-26 | 176,007 | 160 | 5.3174 | 3,310,000 | 2021-04-30 |
| 1135 | 2021-05-25 | 175,847 | -600 | 5.3126 | 3,310,000 | 2021-04-30 |
| 1136 | 2021-05-24 | 176,447 | 1,500 | 5.3307 | 3,310,000 | 2021-04-30 |
| 1137 | 2021-05-21 | 174,947 | -420 | 5.2854 | 3,310,000 | 2021-04-30 |
| 1138 | 2021-05-20 | 175,367 | 400 | 5.2981 | 3,310,000 | 2021-04-30 |
| 1139 | 2021-05-18 | 174,967 | 180 | 5.2860 | 3,310,000 | 2021-04-30 |
| 1140 | 2021-05-17 | 174,787 | -60 | 5.2806 | 3,310,000 | 2021-04-30 |
| 1141 | 2021-05-14 | 174,847 | -1,400 | 5.2824 | 3,310,000 | 2021-04-30 |
| 1142 | 2021-05-13 | 176,247 | 120 | 5.3247 | 3,310,000 | 2021-04-30 |
| 1143 | 2021-05-12 | 176,127 | -420 | 5.3211 | 3,310,000 | 2021-04-30 |
| 1144 | 2021-05-11 | 176,547 | 0 | 5.3337 | 3,310,000 | 2021-04-30 |
| 1145 | 2021-05-10 | 176,547 | 100 | 5.3337 | 3,310,000 | 2021-04-30 |
| 1146 | 2021-05-07 | 176,447 | -460 | 5.3307 | 3,310,000 | 2021-04-30 |
| 1147 | 2021-05-06 | 176,907 | -840 | 5.3446 | 3,310,000 | 2021-04-30 |
| 1148 | 2021-05-05 | 177,747 | -300 | 5.3700 | 3,310,000 | 2021-04-30 |
| 1149 | 2021-05-04 | 178,047 | 9,860 | 5.3791 | 3,310,000 | 2021-04-30 |
| 1150 | 2021-05-03 | 168,187 | -11,520 | 5.0812 | 3,310,000 | 2021-04-30 |
| 1151 | 2021-04-30 | 179,707 | 11,480 | 5.4292 | 3,310,000 | 2021-04-30 |
| 1152 | 2021-04-29 | 168,227 | 1,120 | 5.2244 | 3,220,000 | 2021-04-13 |
| 1153 | 2021-04-28 | 167,107 | -300 | 5.1897 | 3,220,000 | 2021-04-13 |
| 1154 | 2021-04-27 | 167,407 | 660 | 5.1990 | 3,220,000 | 2021-04-13 |
| 1155 | 2021-04-26 | 166,747 | 260 | 5.1785 | 3,220,000 | 2021-04-13 |
| 1156 | 2021-04-23 | 166,487 | -3,600 | 5.1704 | 3,220,000 | 2021-04-13 |
| 1157 | 2021-04-22 | 170,087 | -840 | 5.2822 | 3,220,000 | 2021-04-13 |
| 1158 | 2021-04-21 | 170,927 | 4,241 | 5.3083 | 3,220,000 | 2021-04-13 |
| 1159 | 2021-04-20 | 166,686 | 420 | 5.1766 | 3,220,000 | 2021-04-13 |
| 1160 | 2021-04-19 | 166,266 | -200 | 5.1635 | 3,220,000 | 2021-04-13 |
| 1161 | 2021-04-16 | 166,466 | -220 | 5.1698 | 3,220,000 | 2021-04-13 |
| 1162 | 2021-04-15 | 166,686 | 2,540 | 5.1766 | 3,220,000 | 2021-04-13 |
| 1163 | 2021-04-14 | 164,146 | 14,980 | 5.0977 | 3,220,000 | 2021-04-13 |
| 1164 | 2021-04-13 | 149,166 | 220 | 4.6325 | 3,220,000 | 2021-04-13 |
| 1165 | 2021-04-12 | 148,946 | -1,320 | 4.6692 | 3,190,000 | 2021-04-09 |
| 1166 | 2021-04-09 | 150,266 | -1,440 | 4.7105 | 3,190,000 | 2021-04-09 |
| 1167 | 2021-04-08 | 151,706 | 0 | 4.8008 | 3,160,000 | 2021-03-26 |
| 1168 | 2021-04-07 | 151,706 | 480 | 4.8008 | 3,160,000 | 2021-03-26 |
| 1169 | 2021-04-01 | 151,226 | 1,800 | 4.7856 | 3,160,000 | 2021-03-26 |
| 1170 | 2021-03-31 | 149,426 | -1,080 | 4.7287 | 3,160,000 | 2021-03-26 |
| 1171 | 2021-03-30 | 150,506 | 5,000 | 4.7628 | 3,160,000 | 2021-03-26 |
| 1172 | 2021-03-29 | 145,506 | 2,040 | 4.6046 | 3,160,000 | 2021-03-26 |
| 1173 | 2021-03-26 | 143,466 | 200 | 4.5401 | 3,160,000 | 2021-03-26 |
| 1174 | 2021-03-25 | 143,266 | 160 | 4.5772 | 3,130,000 | 2021-03-09 |
| 1175 | 2021-03-24 | 143,106 | -160 | 4.5721 | 3,130,000 | 2021-03-09 |
| 1176 | 2021-03-23 | 143,266 | -4,600 | 4.5772 | 3,130,000 | 2021-03-09 |
| 1177 | 2021-03-22 | 147,866 | -1,321 | 4.7242 | 3,130,000 | 2021-03-09 |
| 1178 | 2021-03-19 | 149,187 | -10,020 | 4.7664 | 3,130,000 | 2021-03-09 |
| 1179 | 2021-03-18 | 159,207 | 18,300 | 5.0865 | 3,130,000 | 2021-03-09 |
| 1180 | 2021-03-17 | 140,907 | 0 | 4.5018 | 3,130,000 | 2021-03-09 |
| 1181 | 2021-03-16 | 140,907 | -6,280 | 4.5018 | 3,130,000 | 2021-03-09 |
| 1182 | 2021-03-15 | 147,187 | -13,000 | 4.7025 | 3,130,000 | 2021-03-09 |
| 1183 | 2021-03-12 | 160,187 | -10,380 | 5.1178 | 3,130,000 | 2021-03-09 |
| 1184 | 2021-03-11 | 170,567 | -60 | 5.4494 | 3,130,000 | 2021-03-09 |
| 1185 | 2021-03-10 | 170,627 | 28,000 | 5.4513 | 3,130,000 | 2021-03-09 |
| 1186 | 2021-03-09 | 142,627 | 0 | 4.5568 | 3,130,000 | 2021-03-09 |
| 1187 | 2021-03-08 | 142,627 | -800 | 4.7861 | 2,980,000 | 2021-03-08 |
| 1188 | 2021-03-05 | 143,427 | 0 | 5.0149 | 2,860,000 | 2021-03-04 |
| 1189 | 2021-03-04 | 143,427 | 0 | 5.0149 | 2,860,000 | 2021-03-04 |
| 1190 | 2021-03-03 | 143,427 | 4,355 | 5.1779 | 2,770,000 | 2021-03-03 |
| 1191 | 2021-03-02 | 139,072 | -1,555 | 5.3081 | 2,620,000 | 2021-03-02 |
| 1192 | 2021-03-01 | 140,627 | -6,340 | 7.9004 | 1,780,000 | 2021-03-01 |
| 1193 | 2021-02-26 | 146,967 | 0 | 9.9302 | 1,480,000 | 2021-01-28 |
| 1194 | 2021-02-25 | 146,967 | -1,080 | 9.9302 | 1,480,000 | 2021-01-28 |
| 1195 | 2021-02-24 | 148,047 | -700 | 10.0032 | 1,480,000 | 2021-01-28 |
| 1196 | 2021-02-23 | 148,747 | 880 | 10.0505 | 1,480,000 | 2021-01-28 |
| 1197 | 2021-02-22 | 147,867 | -1,300 | 9.9910 | 1,480,000 | 2021-01-28 |
| 1198 | 2021-02-19 | 149,167 | -1,900 | 10.0789 | 1,480,000 | 2021-01-28 |
| 1199 | 2021-02-18 | 151,067 | -1,915 | 10.2072 | 1,480,000 | 2021-01-28 |
| 1200 | 2021-02-17 | 152,982 | -360 | 10.3366 | 1,480,000 | 2021-01-28 |
| 1201 | 2021-02-16 | 153,342 | 0 | 10.3609 | 1,480,000 | 2021-01-28 |
| 1202 | 2021-02-11 | 153,342 | 0 | 10.3609 | 1,480,000 | 2021-01-28 |
| 1203 | 2021-02-10 | 153,342 | -1,280 | 10.3609 | 1,480,000 | 2021-01-28 |
| 1204 | 2021-02-09 | 154,622 | 0 | 10.4474 | 1,480,000 | 2021-01-28 |
| 1205 | 2021-02-08 | 154,622 | -1,220 | 10.4474 | 1,480,000 | 2021-01-28 |
| 1206 | 2021-02-05 | 155,842 | -40 | 10.5299 | 1,480,000 | 2021-01-28 |
| 1207 | 2021-02-04 | 155,882 | 1,842 | 10.5326 | 1,480,000 | 2021-01-28 |
| 1208 | 2021-02-03 | 154,040 | -680 | 10.4081 | 1,480,000 | 2021-01-28 |
| 1209 | 2021-02-02 | 154,720 | 4,000 | 10.4541 | 1,480,000 | 2021-01-28 |
| 1210 | 2021-02-01 | 150,720 | -20 | 10.1838 | 1,480,000 | 2021-01-28 |
| 1211 | 2021-01-29 | 150,740 | -260 | 10.1851 | 1,480,000 | 2021-01-28 |
| 1212 | 2021-01-28 | 151,000 | 7,380 | 10.2027 | 1,480,000 | 2021-01-28 |
| 1213 | 2021-01-27 | 143,620 | -5,014 | 9.1478 | 1,570,000 | 2021-01-12 |
| 1214 | 2021-01-26 | 148,634 | -15,248 | 9.4671 | 1,570,000 | 2021-01-12 |
| 1215 | 2021-01-25 | 163,882 | -300 | 10.4383 | 1,570,000 | 2021-01-12 |
| 1216 | 2021-01-22 | 164,182 | 0 | 10.4575 | 1,570,000 | 2021-01-12 |
| 1217 | 2021-01-21 | 164,182 | -520 | 10.4575 | 1,570,000 | 2021-01-12 |
| 1218 | 2021-01-20 | 164,702 | 26,880 | 10.4906 | 1,570,000 | 2021-01-12 |
| 1219 | 2021-01-19 | 137,822 | 2,878 | 8.7785 | 1,570,000 | 2021-01-12 |
| 1220 | 2021-01-18 | 134,944 | 0 | 8.5952 | 1,570,000 | 2021-01-12 |
| 1221 | 2021-01-15 | 134,944 | -4,000 | 8.5952 | 1,570,000 | 2021-01-12 |
| 1222 | 2021-01-14 | 138,944 | -28,958 | 8.8499 | 1,570,000 | 2021-01-12 |
| 1223 | 2021-01-13 | 167,902 | 27,435 | 10.6944 | 1,570,000 | 2021-01-12 |
| 1224 | 2021-01-12 | 140,467 | -21,455 | 8.9469 | 1,570,000 | 2021-01-12 |
| 1225 | 2021-01-11 | 161,922 | -215,060 | 8.9460 | 1,810,000 | 2020-11-06 |
| 1226 | 2021-01-08 | 376,982 | 236,740 | 20.8277 | 1,810,000 | 2020-11-06 |
| 1227 | 2021-01-07 | 140,242 | -4,840 | 7.7482 | 1,810,000 | 2020-11-06 |
| 1228 | 2021-01-06 | 145,082 | -600 | 8.0156 | 1,810,000 | 2020-11-06 |
| 1229 | 2021-01-05 | 145,682 | -360 | 8.0487 | 1,810,000 | 2020-11-06 |
| 1230 | 2021-01-04 | 146,042 | -37 | 8.0686 | 1,810,000 | 2020-11-06 |
| 1231 | 2020-12-31 | 146,079 | 0 | 8.0707 | 1,810,000 | 2020-11-06 |
| 1232 | 2020-12-30 | 146,079 | 0 | 8.0707 | 1,810,000 | 2020-11-06 |
| 1233 | 2020-12-29 | 146,079 | 0 | 8.0707 | 1,810,000 | 2020-11-06 |
| 1234 | 2020-12-28 | 146,079 | 0 | 8.0707 | 1,810,000 | 2020-11-06 |
| 1235 | 2020-12-24 | 146,079 | 0 | 8.0707 | 1,810,000 | 2020-11-06 |
| 1236 | 2020-12-23 | 146,079 | -380 | 8.0707 | 1,810,000 | 2020-11-06 |
| 1237 | 2020-12-22 | 146,459 | 0 | 8.0917 | 1,810,000 | 2020-11-06 |
| 1238 | 2020-12-21 | 146,459 | -400 | 8.0917 | 1,810,000 | 2020-11-06 |
| 1239 | 2020-12-18 | 146,859 | 0 | 8.1138 | 1,810,000 | 2020-11-06 |
| 1240 | 2020-12-17 | 146,859 | -120 | 8.1138 | 1,810,000 | 2020-11-06 |
| 1241 | 2020-12-16 | 146,979 | -1,040 | 8.1204 | 1,810,000 | 2020-11-06 |
| 1242 | 2020-12-15 | 148,019 | -40 | 8.1778 | 1,810,000 | 2020-11-06 |
| 1243 | 2020-12-14 | 148,059 | 0 | 8.1801 | 1,810,000 | 2020-11-06 |
| 1244 | 2020-12-11 | 148,059 | 1,000 | 8.1801 | 1,810,000 | 2020-11-06 |
| 1245 | 2020-12-10 | 147,059 | 0 | 8.1248 | 1,810,000 | 2020-11-06 |
| 1246 | 2020-12-09 | 147,059 | -80 | 8.1248 | 1,810,000 | 2020-11-06 |
| 1247 | 2020-12-08 | 147,139 | -100 | 8.1292 | 1,810,000 | 2020-11-06 |
| 1248 | 2020-12-07 | 147,239 | 600 | 8.1348 | 1,810,000 | 2020-11-06 |
| 1249 | 2020-12-04 | 146,639 | 500 | 8.1016 | 1,810,000 | 2020-11-06 |
| 1250 | 2020-12-03 | 146,139 | -1,640 | 8.0740 | 1,810,000 | 2020-11-06 |
| 1251 | 2020-12-02 | 147,779 | 0 | 8.1646 | 1,810,000 | 2020-11-06 |
| 1252 | 2020-12-01 | 147,779 | 280 | 8.1646 | 1,810,000 | 2020-11-06 |
| 1253 | 2020-11-30 | 147,499 | 500 | 8.1491 | 1,810,000 | 2020-11-06 |
| 1254 | 2020-11-27 | 146,999 | -1,660 | 8.1215 | 1,810,000 | 2020-11-06 |
| 1255 | 2020-11-26 | 148,659 | -1,140 | 8.2132 | 1,810,000 | 2020-11-06 |
| 1256 | 2020-11-25 | 149,799 | 0 | 8.2762 | 1,810,000 | 2020-11-06 |
| 1257 | 2020-11-24 | 149,799 | -1,000 | 8.2762 | 1,810,000 | 2020-11-06 |
| 1258 | 2020-11-23 | 150,799 | -1,920 | 8.3314 | 1,810,000 | 2020-11-06 |
| 1259 | 2020-11-20 | 152,719 | 1,000 | 8.4375 | 1,810,000 | 2020-11-06 |
| 1260 | 2020-11-19 | 151,719 | 0 | 8.3823 | 1,810,000 | 2020-11-06 |
| 1261 | 2020-11-18 | 151,719 | -4,320 | 8.3823 | 1,810,000 | 2020-11-06 |
| 1262 | 2020-11-17 | 156,039 | -2,060 | 8.6209 | 1,810,000 | 2020-11-06 |
| 1263 | 2020-11-16 | 158,099 | 900 | 8.7348 | 1,810,000 | 2020-11-06 |
| 1264 | 2020-11-13 | 157,199 | 1,400 | 8.6850 | 1,810,000 | 2020-11-06 |
| 1265 | 2020-11-12 | 155,799 | -2,600 | 8.6077 | 1,810,000 | 2020-11-06 |
| 1266 | 2020-11-11 | 158,399 | 1,340 | 8.7513 | 1,810,000 | 2020-11-06 |
| 1267 | 2020-11-10 | 157,059 | 40 | 8.6773 | 1,810,000 | 2020-11-06 |
| 1268 | 2020-11-09 | 157,019 | 1,380 | 8.6751 | 1,810,000 | 2020-11-06 |
| 1269 | 2020-11-06 | 155,639 | 5,020 | 8.5988 | 1,810,000 | 2020-11-06 |
| 1270 | 2020-11-05 | 150,619 | 0 | 8.4617 | 1,780,000 | 2020-10-31 |
| 1271 | 2020-11-04 | 150,619 | 60 | 8.4617 | 1,780,000 | 2020-10-31 |
| 1272 | 2020-11-03 | 150,559 | 700 | 8.4584 | 1,780,000 | 2020-10-31 |
| 1273 | 2020-11-02 | 149,859 | 0 | 8.4190 | 1,780,000 | 2020-10-31 |
| 1274 | 2020-10-30 | 149,859 | -1,860 | 8.2795 | 1,810,000 | 2020-10-30 |
| 1275 | 2020-10-29 | 151,719 | -800 | 8.5235 | 1,780,000 | 2020-09-17 |
| 1276 | 2020-10-28 | 152,519 | -120 | 8.5685 | 1,780,000 | 2020-09-17 |
| 1277 | 2020-10-27 | 152,639 | -1,600 | 8.5752 | 1,780,000 | 2020-09-17 |
| 1278 | 2020-10-23 | 154,239 | -840 | 8.6651 | 1,780,000 | 2020-09-17 |
| 1279 | 2020-10-22 | 155,079 | 1,040 | 8.7123 | 1,780,000 | 2020-09-17 |
| 1280 | 2020-10-21 | 154,039 | 840 | 8.6539 | 1,780,000 | 2020-09-17 |
| 1281 | 2020-10-20 | 153,199 | 35 | 8.6067 | 1,780,000 | 2020-09-17 |
| 1282 | 2020-10-19 | 153,164 | -420 | 8.6047 | 1,780,000 | 2020-09-17 |
| 1283 | 2020-10-16 | 153,584 | -20 | 8.6283 | 1,780,000 | 2020-09-17 |
| 1284 | 2020-10-15 | 153,604 | 0 | 8.6294 | 1,780,000 | 2020-09-17 |
| 1285 | 2020-10-14 | 153,604 | 180 | 8.6294 | 1,780,000 | 2020-09-17 |
| 1286 | 2020-10-12 | 153,424 | -2,820 | 8.6193 | 1,780,000 | 2020-09-17 |
| 1287 | 2020-10-09 | 156,244 | -3,220 | 8.7778 | 1,780,000 | 2020-09-17 |
| 1288 | 2020-10-08 | 159,464 | 400 | 8.9587 | 1,780,000 | 2020-09-17 |
| 1289 | 2020-10-07 | 159,064 | 560 | 8.9362 | 1,780,000 | 2020-09-17 |
| 1290 | 2020-10-06 | 158,504 | -1,720 | 8.9047 | 1,780,000 | 2020-09-17 |
| 1291 | 2020-10-05 | 160,224 | 0 | 9.0013 | 1,780,000 | 2020-09-17 |
| 1292 | 2020-09-30 | 160,224 | -820 | 9.0013 | 1,780,000 | 2020-09-17 |
| 1293 | 2020-09-29 | 161,044 | -500 | 9.0474 | 1,780,000 | 2020-09-17 |
| 1294 | 2020-09-28 | 161,544 | 0 | 9.0755 | 1,780,000 | 2020-09-17 |
| 1295 | 2020-09-25 | 161,544 | -40 | 9.0755 | 1,780,000 | 2020-09-17 |
| 1296 | 2020-09-24 | 161,584 | -100 | 9.0778 | 1,780,000 | 2020-09-17 |
| 1297 | 2020-09-23 | 161,684 | 1,000 | 9.0834 | 1,780,000 | 2020-09-17 |
| 1298 | 2020-09-22 | 160,684 | 400 | 9.0272 | 1,780,000 | 2020-09-17 |
| 1299 | 2020-09-21 | 160,284 | 2,300 | 9.0047 | 1,780,000 | 2020-09-17 |
| 1300 | 2020-09-18 | 157,984 | 3,100 | 8.8755 | 1,780,000 | 2020-09-17 |
| 1301 | 2020-09-17 | 154,884 | 940 | 8.7013 | 1,780,000 | 2020-09-17 |
| 1302 | 2020-09-16 | 153,944 | 0 | 9.9964 | 1,540,000 | 2020-08-14 |
| 1303 | 2020-09-15 | 153,944 | -900 | 9.9964 | 1,540,000 | 2020-08-14 |
| 1304 | 2020-09-14 | 154,844 | 1,380 | 10.0548 | 1,540,000 | 2020-08-14 |
| 1305 | 2020-09-11 | 153,464 | -100 | 9.9652 | 1,540,000 | 2020-08-14 |
| 1306 | 2020-09-10 | 153,564 | 300 | 9.9717 | 1,540,000 | 2020-08-14 |
| 1307 | 2020-09-09 | 153,264 | 60 | 9.9522 | 1,540,000 | 2020-08-14 |
| 1308 | 2020-09-08 | 153,204 | -260 | 9.9483 | 1,540,000 | 2020-08-14 |
| 1309 | 2020-09-07 | 153,464 | -1,700 | 9.9652 | 1,540,000 | 2020-08-14 |
| 1310 | 2020-09-04 | 155,164 | 3,101 | 10.0756 | 1,540,000 | 2020-08-14 |
| 1311 | 2020-09-03 | 152,063 | -1,260 | 9.8742 | 1,540,000 | 2020-08-14 |
| 1312 | 2020-09-02 | 153,323 | 360 | 9.9560 | 1,540,000 | 2020-08-14 |
| 1313 | 2020-09-01 | 152,963 | -960 | 9.9327 | 1,540,000 | 2020-08-14 |
| 1314 | 2020-08-31 | 153,923 | -1,000 | 9.9950 | 1,540,000 | 2020-08-14 |
| 1315 | 2020-08-28 | 154,923 | -300 | 10.0599 | 1,540,000 | 2020-08-14 |
| 1316 | 2020-08-27 | 155,223 | 0 | 10.0794 | 1,540,000 | 2020-08-14 |
| 1317 | 2020-08-26 | 155,223 | -100 | 10.0794 | 1,540,000 | 2020-08-14 |
| 1318 | 2020-08-25 | 155,323 | -560 | 10.0859 | 1,540,000 | 2020-08-14 |
| 1319 | 2020-08-24 | 155,883 | -600 | 10.1223 | 1,540,000 | 2020-08-14 |
| 1320 | 2020-08-21 | 156,483 | 0 | 10.1612 | 1,540,000 | 2020-08-14 |
| 1321 | 2020-08-20 | 156,483 | -1,300 | 10.1612 | 1,540,000 | 2020-08-14 |
| 1322 | 2020-08-19 | 157,783 | -1,020 | 10.2456 | 1,540,000 | 2020-08-14 |
| 1323 | 2020-08-18 | 158,803 | -3,240 | 10.3119 | 1,540,000 | 2020-08-14 |
| 1324 | 2020-08-17 | 162,043 | -45,216 | 10.5223 | 1,540,000 | 2020-08-14 |
| 1325 | 2020-08-14 | 207,259 | 20,282 | 13.4584 | 1,540,000 | 2020-08-14 |
| 1326 | 2020-08-13 | 186,977 | -583 | 11.4710 | 1,630,000 | 2020-07-23 |
| 1327 | 2020-08-12 | 187,560 | -30,264 | 11.5067 | 1,630,000 | 2020-07-23 |
| 1328 | 2020-08-11 | 217,824 | 1,200 | 13.3634 | 1,630,000 | 2020-07-23 |
| 1329 | 2020-08-10 | 216,624 | -10,940 | 13.2898 | 1,630,000 | 2020-07-23 |
| 1330 | 2020-08-07 | 227,564 | -500 | 13.9610 | 1,630,000 | 2020-07-23 |
| 1331 | 2020-08-06 | 228,064 | 0 | 13.9917 | 1,630,000 | 2020-07-23 |
| 1332 | 2020-08-05 | 228,064 | 30,469 | 13.9917 | 1,630,000 | 2020-07-23 |
| 1333 | 2020-08-04 | 197,595 | -28,809 | 12.1224 | 1,630,000 | 2020-07-23 |
| 1334 | 2020-08-03 | 226,404 | -10,600 | 13.8898 | 1,630,000 | 2020-07-23 |
| 1335 | 2020-07-31 | 237,004 | 29,548 | 14.5401 | 1,630,000 | 2020-07-23 |
| 1336 | 2020-07-30 | 207,456 | 220 | 12.7274 | 1,630,000 | 2020-07-23 |
| 1337 | 2020-07-29 | 207,236 | 500 | 12.7139 | 1,630,000 | 2020-07-23 |
| 1338 | 2020-07-28 | 206,736 | 1,812 | 12.6832 | 1,630,000 | 2020-07-23 |
| 1339 | 2020-07-27 | 204,924 | -33,640 | 12.5720 | 1,630,000 | 2020-07-23 |
| 1340 | 2020-07-24 | 238,564 | -300 | 14.6358 | 1,630,000 | 2020-07-23 |
| 1341 | 2020-07-23 | 238,864 | 24,400 | 14.6542 | 1,630,000 | 2020-07-23 |
| 1342 | 2020-07-22 | 214,464 | 60 | 10.7771 | 1,990,000 | 2020-07-13 |
| 1343 | 2020-07-21 | 214,404 | 0 | 10.7741 | 1,990,000 | 2020-07-13 |
| 1344 | 2020-07-20 | 214,404 | 0 | 10.7741 | 1,990,000 | 2020-07-13 |
| 1345 | 2020-07-17 | 214,404 | 14,137 | 10.7741 | 1,990,000 | 2020-07-13 |
| 1346 | 2020-07-16 | 200,267 | -1,520 | 10.0637 | 1,990,000 | 2020-07-13 |
| 1347 | 2020-07-15 | 201,787 | 0 | 10.1401 | 1,990,000 | 2020-07-13 |
| 1348 | 2020-07-14 | 201,787 | -440 | 10.1401 | 1,990,000 | 2020-07-13 |
| 1349 | 2020-07-13 | 202,227 | -1,219 | 10.1622 | 1,990,000 | 2020-07-13 |
| 1350 | 2020-07-10 | 203,446 | -200 | 12.7154 | 1,600,000 | 2020-07-10 |
| 1351 | 2020-07-09 | 203,646 | -1,040 | 12.2678 | 1,660,000 | 2020-05-20 |
| 1352 | 2020-07-08 | 204,686 | -321 | 12.3305 | 1,660,000 | 2020-05-20 |
| 1353 | 2020-07-07 | 205,007 | 2,480 | 12.3498 | 1,660,000 | 2020-05-20 |
| 1354 | 2020-07-06 | 202,527 | 1,000 | 12.2004 | 1,660,000 | 2020-05-20 |
| 1355 | 2020-07-03 | 201,527 | -10,280 | 12.1402 | 1,660,000 | 2020-05-20 |
| 1356 | 2020-07-02 | 211,807 | -580 | 12.7595 | 1,660,000 | 2020-05-20 |
| 1357 | 2020-06-30 | 212,387 | 0 | 12.7944 | 1,660,000 | 2020-05-20 |
| 1358 | 2020-06-29 | 212,387 | 300 | 12.7944 | 1,660,000 | 2020-05-20 |
| 1359 | 2020-06-26 | 212,087 | 0 | 12.7763 | 1,660,000 | 2020-05-20 |
| 1360 | 2020-06-24 | 212,087 | 0 | 12.7763 | 1,660,000 | 2020-05-20 |
| 1361 | 2020-06-23 | 212,087 | -200 | 12.7763 | 1,660,000 | 2020-05-20 |
| 1362 | 2020-06-22 | 212,287 | -120 | 12.7884 | 1,660,000 | 2020-05-20 |
| 1363 | 2020-06-19 | 212,407 | -10,000 | 12.7956 | 1,660,000 | 2020-05-20 |
| 1364 | 2020-06-18 | 222,407 | 0 | 13.3980 | 1,660,000 | 2020-05-20 |
| 1365 | 2020-06-17 | 222,407 | 300 | 13.3980 | 1,660,000 | 2020-05-20 |
| 1366 | 2020-06-16 | 222,107 | 60 | 13.3799 | 1,660,000 | 2020-05-20 |
| 1367 | 2020-06-15 | 222,047 | 1,000 | 13.3763 | 1,660,000 | 2020-05-20 |
| 1368 | 2020-06-12 | 221,047 | 0 | 13.3161 | 1,660,000 | 2020-05-20 |
| 1369 | 2020-06-11 | 221,047 | 0 | 13.3161 | 1,660,000 | 2020-05-20 |
| 1370 | 2020-06-10 | 221,047 | 0 | 13.3161 | 1,660,000 | 2020-05-20 |
| 1371 | 2020-06-09 | 221,047 | -260 | 13.3161 | 1,660,000 | 2020-05-20 |
| 1372 | 2020-06-08 | 221,307 | 36,488 | 13.3317 | 1,660,000 | 2020-05-20 |
| 1373 | 2020-06-05 | 184,819 | -1,040 | 11.1337 | 1,660,000 | 2020-05-20 |
| 1374 | 2020-06-04 | 185,859 | 0 | 11.1963 | 1,660,000 | 2020-05-20 |
| 1375 | 2020-06-03 | 185,859 | 0 | 11.1963 | 1,660,000 | 2020-05-20 |
| 1376 | 2020-06-02 | 185,859 | 660 | 11.1963 | 1,660,000 | 2020-05-20 |
| 1377 | 2020-06-01 | 185,199 | -900 | 11.1566 | 1,660,000 | 2020-05-20 |
| 1378 | 2020-05-29 | 186,099 | 500 | 11.2108 | 1,660,000 | 2020-05-20 |
| 1379 | 2020-05-28 | 185,599 | -640 | 11.1807 | 1,660,000 | 2020-05-20 |
| 1380 | 2020-05-27 | 186,239 | -400 | 11.2192 | 1,660,000 | 2020-05-20 |
| 1381 | 2020-05-26 | 186,639 | 180 | 11.2433 | 1,660,000 | 2020-05-20 |
| 1382 | 2020-05-25 | 186,459 | 10,260 | 11.2325 | 1,660,000 | 2020-05-20 |
| 1383 | 2020-05-22 | 176,199 | 0 | 10.6144 | 1,660,000 | 2020-05-20 |
| 1384 | 2020-05-21 | 176,199 | 100 | 10.6144 | 1,660,000 | 2020-05-20 |
| 1385 | 2020-05-20 | 176,099 | -1,240 | 10.6084 | 1,660,000 | 2020-05-20 |
| 1386 | 2020-05-19 | 177,339 | -1,100 | 10.6831 | 1,660,000 | 2020-05-19 |
| 1387 | 2020-05-18 | 178,439 | 5,100 | 10.7493 | 1,660,000 | 2020-05-18 |
| 1388 | 2020-05-15 | 173,339 | 100 | 10.4421 | 1,660,000 | 2020-05-15 |
| 1389 | 2020-05-14 | 173,239 | 0 | 10.4361 | 1,660,000 | 2020-05-13 |
| 1390 | 2020-05-13 | 173,239 | -900 | 10.4361 | 1,660,000 | 2020-05-13 |
| 1391 | 2020-05-12 | 174,139 | -100 | 10.4903 | 1,660,000 | 2020-03-09 |
| 1392 | 2020-05-11 | 174,239 | -140 | 10.4963 | 1,660,000 | 2020-03-09 |
| 1393 | 2020-05-08 | 174,379 | -20 | 10.5048 | 1,660,000 | 2020-03-09 |
| 1394 | 2020-05-07 | 174,399 | 0 | 10.5060 | 1,660,000 | 2020-03-09 |
| 1395 | 2020-05-06 | 174,399 | 120 | 10.5060 | 1,660,000 | 2020-03-09 |
| 1396 | 2020-05-05 | 174,279 | 0 | 10.4987 | 1,660,000 | 2020-03-09 |
| 1397 | 2020-05-04 | 174,279 | -340 | 10.4987 | 1,660,000 | 2020-03-09 |
| 1398 | 2020-04-29 | 174,619 | 240 | 10.5192 | 1,660,000 | 2020-03-09 |
| 1399 | 2020-04-28 | 174,379 | -260 | 10.5048 | 1,660,000 | 2020-03-09 |
| 1400 | 2020-04-27 | 174,639 | 0 | 10.5204 | 1,660,000 | 2020-03-09 |
| 1401 | 2020-04-24 | 174,639 | 0 | 10.5204 | 1,660,000 | 2020-03-09 |
| 1402 | 2020-04-23 | 174,639 | -100 | 10.5204 | 1,660,000 | 2020-03-09 |
| 1403 | 2020-04-22 | 174,739 | 0 | 10.5264 | 1,660,000 | 2020-03-09 |
| 1404 | 2020-04-21 | 174,739 | -600 | 10.5264 | 1,660,000 | 2020-03-09 |
| 1405 | 2020-04-20 | 175,339 | 0 | 10.5626 | 1,660,000 | 2020-03-09 |
| 1406 | 2020-04-17 | 175,339 | 760 | 10.5626 | 1,660,000 | 2020-03-09 |
| 1407 | 2020-04-16 | 174,579 | 0 | 10.5168 | 1,660,000 | 2020-03-09 |
| 1408 | 2020-04-15 | 174,579 | -16,300 | 10.5168 | 1,660,000 | 2020-03-09 |
| 1409 | 2020-04-14 | 190,879 | 1,300 | 11.4987 | 1,660,000 | 2020-03-09 |
| 1410 | 2020-04-09 | 189,579 | 5,420 | 11.4204 | 1,660,000 | 2020-03-09 |
| 1411 | 2020-04-08 | 184,159 | -100 | 11.0939 | 1,660,000 | 2020-03-09 |
| 1412 | 2020-04-07 | 184,259 | 840 | 11.0999 | 1,660,000 | 2020-03-09 |
| 1413 | 2020-04-06 | 183,419 | 0 | 11.0493 | 1,660,000 | 2020-03-09 |
| 1414 | 2020-04-03 | 183,419 | 400 | 11.0493 | 1,660,000 | 2020-03-09 |
| 1415 | 2020-04-02 | 183,019 | 0 | 11.0252 | 1,660,000 | 2020-03-09 |
| 1416 | 2020-04-01 | 183,019 | 7,000 | 11.0252 | 1,660,000 | 2020-03-09 |
| 1417 | 2020-03-31 | 176,019 | 1,140 | 10.6036 | 1,660,000 | 2020-03-09 |
| 1418 | 2020-03-30 | 174,879 | 9,380 | 10.5349 | 1,660,000 | 2020-03-09 |
| 1419 | 2020-03-27 | 165,499 | 600 | 9.9698 | 1,660,000 | 2020-03-09 |
| 1420 | 2020-03-26 | 164,899 | 1,000 | 9.9337 | 1,660,000 | 2020-03-09 |
| 1421 | 2020-03-25 | 163,899 | 200 | 9.8734 | 1,660,000 | 2020-03-09 |
| 1422 | 2020-03-24 | 163,699 | 0 | 9.8614 | 1,660,000 | 2020-03-09 |
| 1423 | 2020-03-23 | 163,699 | -3,720 | 9.8614 | 1,660,000 | 2020-03-09 |
| 1424 | 2020-03-20 | 167,419 | -400 | 10.0855 | 1,660,000 | 2020-03-09 |
| 1425 | 2020-03-19 | 167,819 | 880 | 10.1096 | 1,660,000 | 2020-03-09 |
| 1426 | 2020-03-18 | 166,939 | -480 | 10.0566 | 1,660,000 | 2020-03-09 |
| 1427 | 2020-03-17 | 167,419 | 620 | 10.0855 | 1,660,000 | 2020-03-09 |
| 1428 | 2020-03-16 | 166,799 | 1,520 | 10.0481 | 1,660,000 | 2020-03-09 |
| 1429 | 2020-03-13 | 165,279 | 100 | 9.9566 | 1,660,000 | 2020-03-09 |
| 1430 | 2020-03-12 | 165,179 | 740 | 9.9505 | 1,660,000 | 2020-03-09 |
| 1431 | 2020-03-11 | 164,439 | 3,140 | 9.9060 | 1,660,000 | 2020-03-09 |
| 1432 | 2020-03-10 | 161,299 | -100 | 9.7168 | 1,660,000 | 2020-03-09 |
| 1433 | 2020-03-09 | 161,399 | -29,760 | 9.7228 | 1,660,000 | 2020-03-09 |
| 1434 | 2020-03-06 | 191,159 | 1,040 | 11.7275 | 1,630,000 | 2020-03-06 |
| 1435 | 2020-03-05 | 190,119 | 1,100 | 12.5907 | 1,510,000 | 2020-02-20 |
| 1436 | 2020-03-04 | 189,019 | 440 | 12.5178 | 1,510,000 | 2020-02-20 |
| 1437 | 2020-03-03 | 188,579 | 2,400 | 12.4887 | 1,510,000 | 2020-02-20 |
| 1438 | 2020-03-02 | 186,179 | -20 | 12.3297 | 1,510,000 | 2020-02-20 |
| 1439 | 2020-02-28 | 186,199 | 2,440 | 12.3311 | 1,510,000 | 2020-02-20 |
| 1440 | 2020-02-27 | 183,759 | 2,000 | 12.1695 | 1,510,000 | 2020-02-20 |
| 1441 | 2020-02-26 | 181,759 | 520 | 12.0370 | 1,510,000 | 2020-02-20 |
| 1442 | 2020-02-25 | 181,239 | 0 | 12.0026 | 1,510,000 | 2020-02-20 |
| 1443 | 2020-02-24 | 181,239 | -28,660 | 12.0026 | 1,510,000 | 2020-02-20 |
| 1444 | 2020-02-21 | 209,899 | 900 | 13.9006 | 1,510,000 | 2020-02-20 |
| 1445 | 2020-02-20 | 208,999 | 1,000 | 13.8410 | 1,510,000 | 2020-02-20 |
| 1446 | 2020-02-19 | 207,999 | 500 | 13.2483 | 1,570,000 | 2020-01-13 |
| 1447 | 2020-02-18 | 207,499 | -240 | 13.2165 | 1,570,000 | 2020-01-13 |
| 1448 | 2020-02-17 | 207,739 | 0 | 13.2318 | 1,570,000 | 2020-01-13 |
| 1449 | 2020-02-14 | 207,739 | 3,660 | 13.2318 | 1,570,000 | 2020-01-13 |
| 1450 | 2020-02-13 | 204,079 | 2,180 | 12.9987 | 1,570,000 | 2020-01-13 |
| 1451 | 2020-02-12 | 201,899 | 0 | 12.8598 | 1,570,000 | 2020-01-13 |
| 1452 | 2020-02-11 | 201,899 | 321 | 12.8598 | 1,570,000 | 2020-01-13 |
| 1453 | 2020-02-10 | 201,578 | 1,200 | 12.8394 | 1,570,000 | 2020-01-13 |
| 1454 | 2020-02-07 | 200,378 | 0 | 12.7629 | 1,570,000 | 2020-01-13 |
| 1455 | 2020-02-06 | 200,378 | 1,780 | 12.7629 | 1,570,000 | 2020-01-13 |
| 1456 | 2020-02-05 | 198,598 | 0 | 12.6496 | 1,570,000 | 2020-01-13 |
| 1457 | 2020-02-04 | 198,598 | -140 | 12.6496 | 1,570,000 | 2020-01-13 |
| 1458 | 2020-02-03 | 198,738 | -1,920 | 12.6585 | 1,570,000 | 2020-01-13 |
| 1459 | 2020-01-31 | 200,658 | 900 | 12.7808 | 1,570,000 | 2020-01-13 |
| 1460 | 2020-01-30 | 199,758 | 660 | 12.7234 | 1,570,000 | 2020-01-13 |
| 1461 | 2020-01-29 | 199,098 | 0 | 12.6814 | 1,570,000 | 2020-01-13 |
| 1462 | 2020-01-24 | 199,098 | 0 | 12.6814 | 1,570,000 | 2020-01-13 |
| 1463 | 2020-01-23 | 199,098 | 40 | 12.6814 | 1,570,000 | 2020-01-13 |
| 1464 | 2020-01-22 | 199,058 | -380 | 12.6789 | 1,570,000 | 2020-01-13 |
| 1465 | 2020-01-21 | 199,438 | -480 | 12.7031 | 1,570,000 | 2020-01-13 |
| 1466 | 2020-01-20 | 199,918 | -3,120 | 12.7336 | 1,570,000 | 2020-01-13 |
| 1467 | 2020-01-17 | 203,038 | -100 | 12.9324 | 1,570,000 | 2020-01-13 |
| 1468 | 2020-01-16 | 203,138 | 500 | 12.9387 | 1,570,000 | 2020-01-13 |
| 1469 | 2020-01-15 | 202,638 | 740 | 12.9069 | 1,570,000 | 2020-01-13 |
| 1470 | 2020-01-14 | 201,898 | -54,280 | 12.8597 | 1,570,000 | 2020-01-13 |
| 1471 | 2020-01-13 | 256,178 | 360 | 16.3171 | 1,570,000 | 2020-01-13 |
| 1472 | 2020-01-10 | 255,818 | 140 | 16.6116 | 1,540,000 | 2019-11-02 |
| 1473 | 2020-01-09 | 255,678 | -200 | 16.6025 | 1,540,000 | 2019-11-02 |
| 1474 | 2020-01-08 | 255,878 | 0 | 16.6155 | 1,540,000 | 2019-11-02 |
| 1475 | 2020-01-07 | 255,878 | 13,600 | 16.6155 | 1,540,000 | 2019-11-02 |
| 1476 | 2020-01-06 | 242,278 | 400 | 15.7323 | 1,540,000 | 2019-11-02 |
| 1477 | 2020-01-03 | 241,878 | 960 | 15.7064 | 1,540,000 | 2019-11-02 |
| 1478 | 2020-01-02 | 240,918 | 600 | 15.6440 | 1,540,000 | 2019-11-02 |
| 1479 | 2019-12-31 | 240,318 | 0 | 15.6051 | 1,540,000 | 2019-11-02 |
| 1480 | 2019-12-30 | 240,318 | -2,600 | 15.6051 | 1,540,000 | 2019-11-02 |
| 1481 | 2019-12-27 | 242,918 | 80 | 15.7739 | 1,540,000 | 2019-11-02 |
| 1482 | 2019-12-24 | 242,838 | 0 | 15.7687 | 1,540,000 | 2019-11-02 |
| 1483 | 2019-12-23 | 242,838 | 100 | 15.7687 | 1,540,000 | 2019-11-02 |
| 1484 | 2019-12-20 | 242,738 | 400 | 15.7622 | 1,540,000 | 2019-11-02 |
| 1485 | 2019-12-19 | 242,338 | 0 | 15.7362 | 1,540,000 | 2019-11-02 |
| 1486 | 2019-12-18 | 242,338 | -1,720 | 15.7362 | 1,540,000 | 2019-11-02 |
| 1487 | 2019-12-17 | 244,058 | -5,380 | 15.8479 | 1,540,000 | 2019-11-02 |
| 1488 | 2019-12-16 | 249,438 | 560 | 16.1973 | 1,540,000 | 2019-11-02 |
| 1489 | 2019-12-13 | 248,878 | 300 | 16.1609 | 1,540,000 | 2019-11-02 |
| 1490 | 2019-12-12 | 248,578 | 0 | 16.1414 | 1,540,000 | 2019-11-02 |
| 1491 | 2019-12-11 | 248,578 | 0 | 16.1414 | 1,540,000 | 2019-11-02 |
| 1492 | 2019-12-10 | 248,578 | -200 | 16.1414 | 1,540,000 | 2019-11-02 |
| 1493 | 2019-12-09 | 248,778 | 0 | 16.1544 | 1,540,000 | 2019-11-02 |
| 1494 | 2019-12-06 | 248,778 | -240 | 16.1544 | 1,540,000 | 2019-11-02 |
| 1495 | 2019-12-05 | 249,018 | 0 | 16.1700 | 1,540,000 | 2019-11-02 |
| 1496 | 2019-12-04 | 249,018 | 0 | 16.1700 | 1,540,000 | 2019-11-02 |
| 1497 | 2019-12-03 | 249,018 | -100 | 16.1700 | 1,540,000 | 2019-11-02 |
| 1498 | 2019-12-02 | 249,118 | 3,860 | 16.1765 | 1,540,000 | 2019-11-02 |
| 1499 | 2019-11-29 | 245,258 | 18 | 15.9258 | 1,540,000 | 2019-11-02 |
| 1500 | 2019-11-28 | 245,240 | 0 | 15.9247 | 1,540,000 | 2019-11-02 |
| 1501 | 2019-11-27 | 245,240 | 0 | 15.9247 | 1,540,000 | 2019-11-02 |
| 1502 | 2019-11-26 | 245,240 | 0 | 15.9247 | 1,540,000 | 2019-11-02 |
| 1503 | 2019-11-25 | 245,240 | 3,220 | 15.9247 | 1,540,000 | 2019-11-02 |
| 1504 | 2019-11-22 | 242,020 | 560 | 15.7156 | 1,540,000 | 2019-11-02 |
| 1505 | 2019-11-21 | 241,460 | 200 | 15.6792 | 1,540,000 | 2019-11-02 |
| 1506 | 2019-11-20 | 241,260 | 600 | 15.6662 | 1,540,000 | 2019-11-02 |
| 1507 | 2019-11-19 | 240,660 | 1,140 | 15.6273 | 1,540,000 | 2019-11-02 |
| 1508 | 2019-11-18 | 239,520 | 0 | 15.5532 | 1,540,000 | 2019-11-02 |
| 1509 | 2019-11-15 | 239,520 | 20 | 15.5532 | 1,540,000 | 2019-11-02 |
| 1510 | 2019-11-14 | 239,500 | 1,280 | 15.5519 | 1,540,000 | 2019-11-02 |
| 1511 | 2019-11-13 | 238,220 | 2,020 | 15.4688 | 1,540,000 | 2019-11-02 |
| 1512 | 2019-11-12 | 236,200 | 0 | 15.3377 | 1,540,000 | 2019-11-02 |
| 1513 | 2019-11-11 | 236,200 | -520 | 15.3377 | 1,540,000 | 2019-11-02 |
| 1514 | 2019-11-08 | 236,720 | 0 | 15.3714 | 1,540,000 | 2019-11-02 |
| 1515 | 2019-11-07 | 236,720 | 0 | 15.3714 | 1,540,000 | 2019-11-02 |
| 1516 | 2019-11-06 | 236,720 | 5,000 | 15.3714 | 1,540,000 | 2019-11-02 |
| 1517 | 2019-11-05 | 231,720 | 980 | 15.0468 | 1,540,000 | 2019-11-02 |
| 1518 | 2019-11-04 | 230,740 | 0 | 14.9831 | 1,540,000 | 2019-11-02 |
| 1519 | 2019-11-01 | 230,740 | -960 | 14.1558 | 1,630,000 | 2019-10-24 |
| 1520 | 2019-10-31 | 231,700 | 1,100 | 14.2147 | 1,630,000 | 2019-10-24 |
| 1521 | 2019-10-30 | 230,600 | 80 | 14.1472 | 1,630,000 | 2019-10-24 |
| 1522 | 2019-10-29 | 230,520 | 3,000 | 14.1423 | 1,630,000 | 2019-10-24 |
| 1523 | 2019-10-28 | 227,520 | 180 | 13.9583 | 1,630,000 | 2019-10-24 |
| 1524 | 2019-10-25 | 227,340 | -680 | 13.9472 | 1,630,000 | 2019-10-24 |
| 1525 | 2019-10-24 | 228,020 | -2,160 | 13.9890 | 1,630,000 | 2019-10-24 |
| 1526 | 2019-10-23 | 230,180 | -400 | 14.3863 | 1,600,000 | 2019-08-13 |
| 1527 | 2019-10-22 | 230,580 | -1,060 | 14.4113 | 1,600,000 | 2019-08-13 |
| 1528 | 2019-10-21 | 231,640 | 0 | 14.4775 | 1,600,000 | 2019-08-13 |
| 1529 | 2019-10-18 | 231,640 | -540 | 14.4775 | 1,600,000 | 2019-08-13 |
| 1530 | 2019-10-17 | 232,180 | -160 | 14.5113 | 1,600,000 | 2019-08-13 |
| 1531 | 2019-10-16 | 232,340 | -2,620 | 14.5213 | 1,600,000 | 2019-08-13 |
| 1532 | 2019-10-15 | 234,960 | 3,080 | 14.6850 | 1,600,000 | 2019-08-13 |
| 1533 | 2019-10-14 | 231,880 | 1,720 | 14.4925 | 1,600,000 | 2019-08-13 |
| 1534 | 2019-10-11 | 230,160 | -380 | 14.3850 | 1,600,000 | 2019-08-13 |
| 1535 | 2019-10-10 | 230,540 | 760 | 14.4088 | 1,600,000 | 2019-08-13 |
| 1536 | 2019-10-09 | 229,780 | -300 | 14.3613 | 1,600,000 | 2019-08-13 |
| 1537 | 2019-10-08 | 230,080 | -720 | 14.3800 | 1,600,000 | 2019-08-13 |
| 1538 | 2019-10-04 | 230,800 | -60 | 14.4250 | 1,600,000 | 2019-08-13 |
| 1539 | 2019-10-03 | 230,860 | -320 | 14.4288 | 1,600,000 | 2019-08-13 |
| 1540 | 2019-10-02 | 231,180 | -2,480 | 14.4488 | 1,600,000 | 2019-08-13 |
| 1541 | 2019-09-30 | 233,660 | 7,200 | 14.6038 | 1,600,000 | 2019-08-13 |
| 1542 | 2019-09-27 | 226,460 | -60 | 14.1538 | 1,600,000 | 2019-08-13 |
| 1543 | 2019-09-26 | 226,520 | 940 | 14.1575 | 1,600,000 | 2019-08-13 |
| 1544 | 2019-09-25 | 225,580 | 1,260 | 14.0988 | 1,600,000 | 2019-08-13 |
| 1545 | 2019-09-24 | 224,320 | 100 | 14.0200 | 1,600,000 | 2019-08-13 |
| 1546 | 2019-09-23 | 224,220 | -1,560 | 14.0138 | 1,600,000 | 2019-08-13 |
| 1547 | 2019-09-20 | 225,780 | 80 | 14.1113 | 1,600,000 | 2019-08-13 |
| 1548 | 2019-09-19 | 225,700 | 300 | 14.1063 | 1,600,000 | 2019-08-13 |
| 1549 | 2019-09-18 | 225,400 | 160 | 14.0875 | 1,600,000 | 2019-08-13 |
| 1550 | 2019-09-17 | 225,240 | 0 | 14.0775 | 1,600,000 | 2019-08-13 |
| 1551 | 2019-09-16 | 225,240 | 0 | 14.0775 | 1,600,000 | 2019-08-13 |
| 1552 | 2019-09-13 | 225,240 | 0 | 14.0775 | 1,600,000 | 2019-08-13 |
| 1553 | 2019-09-12 | 225,240 | 1,000 | 14.0775 | 1,600,000 | 2019-08-13 |
| 1554 | 2019-09-11 | 224,240 | 0 | 14.0150 | 1,600,000 | 2019-08-13 |
| 1555 | 2019-09-10 | 224,240 | 0 | 14.0150 | 1,600,000 | 2019-08-13 |
| 1556 | 2019-09-09 | 224,240 | 1,000 | 14.0150 | 1,600,000 | 2019-08-13 |
| 1557 | 2019-09-06 | 223,240 | 300 | 13.9525 | 1,600,000 | 2019-08-13 |
| 1558 | 2019-09-05 | 222,940 | -200 | 13.9338 | 1,600,000 | 2019-08-13 |
| 1559 | 2019-09-04 | 223,140 | 2,460 | 13.9463 | 1,600,000 | 2019-08-13 |
| 1560 | 2019-09-03 | 220,680 | 0 | 13.7925 | 1,600,000 | 2019-08-13 |
| 1561 | 2019-09-02 | 220,680 | 620 | 13.7925 | 1,600,000 | 2019-08-13 |
| 1562 | 2019-08-30 | 220,060 | 80 | 13.7538 | 1,600,000 | 2019-08-13 |
| 1563 | 2019-08-29 | 219,980 | 1,100 | 13.7488 | 1,600,000 | 2019-08-13 |
| 1564 | 2019-08-28 | 218,880 | -560 | 13.6800 | 1,600,000 | 2019-08-13 |
| 1565 | 2019-08-27 | 219,440 | 0 | 13.7150 | 1,600,000 | 2019-08-13 |
| 1566 | 2019-08-26 | 219,440 | -740 | 13.7150 | 1,600,000 | 2019-08-13 |
| 1567 | 2019-08-23 | 220,180 | 0 | 13.7613 | 1,600,000 | 2019-08-13 |
| 1568 | 2019-08-22 | 220,180 | -1,300 | 13.7613 | 1,600,000 | 2019-08-13 |
| 1569 | 2019-08-21 | 221,480 | -40 | 13.8425 | 1,600,000 | 2019-08-13 |
| 1570 | 2019-08-20 | 221,520 | -1,000 | 13.8450 | 1,600,000 | 2019-08-13 |
| 1571 | 2019-08-19 | 222,520 | -480 | 13.9075 | 1,600,000 | 2019-08-13 |
| 1572 | 2019-08-16 | 223,000 | -80 | 13.9375 | 1,600,000 | 2019-08-13 |
| 1573 | 2019-08-15 | 223,080 | 1,500 | 13.9425 | 1,600,000 | 2019-08-13 |
| 1574 | 2019-08-14 | 221,580 | 1,420 | 13.8488 | 1,600,000 | 2019-08-13 |
| 1575 | 2019-08-13 | 220,160 | 1,080 | 13.7600 | 1,600,000 | 2019-08-13 |
| 1576 | 2019-08-12 | 219,080 | -260 | 13.9541 | 1,570,000 | 2019-08-07 |
| 1577 | 2019-08-09 | 219,340 | -1,400 | 13.9707 | 1,570,000 | 2019-08-07 |
| 1578 | 2019-08-08 | 220,740 | 300 | 14.0599 | 1,570,000 | 2019-08-07 |
| 1579 | 2019-08-07 | 220,440 | 2,160 | 14.0408 | 1,570,000 | 2019-08-07 |
| 1580 | 2019-08-06 | 218,280 | -1,840 | 19.4893 | 1,120,000 | 2019-07-05 |
| 1581 | 2019-08-05 | 220,120 | -600 | 19.6536 | 1,120,000 | 2019-07-05 |
| 1582 | 2019-08-02 | 220,720 | 0 | 19.7071 | 1,120,000 | 2019-07-05 |
| 1583 | 2019-08-01 | 220,720 | 0 | 19.7071 | 1,120,000 | 2019-07-05 |
| 1584 | 2019-07-31 | 220,720 | -600 | 19.7071 | 1,120,000 | 2019-07-05 |
| 1585 | 2019-07-30 | 221,320 | -600 | 19.7607 | 1,120,000 | 2019-07-05 |
| 1586 | 2019-07-29 | 221,920 | -2,200 | 19.8143 | 1,120,000 | 2019-07-05 |
| 1587 | 2019-07-26 | 224,120 | -1,540 | 20.0107 | 1,120,000 | 2019-07-05 |
| 1588 | 2019-07-25 | 225,660 | -40 | 20.1482 | 1,120,000 | 2019-07-05 |
| 1589 | 2019-07-24 | 225,700 | 0 | 20.1518 | 1,120,000 | 2019-07-05 |
| 1590 | 2019-07-23 | 225,700 | 320 | 20.1518 | 1,120,000 | 2019-07-05 |
| 1591 | 2019-07-22 | 225,380 | -400 | 20.1232 | 1,120,000 | 2019-07-05 |
| 1592 | 2019-07-19 | 225,780 | 700 | 20.1589 | 1,120,000 | 2019-07-05 |
| 1593 | 2019-07-18 | 225,080 | 2,740 | 20.0964 | 1,120,000 | 2019-07-05 |
| 1594 | 2019-07-17 | 222,340 | -660 | 19.8518 | 1,120,000 | 2019-07-05 |
| 1595 | 2019-07-16 | 223,000 | -100 | 19.9107 | 1,120,000 | 2019-07-05 |
| 1596 | 2019-07-15 | 223,100 | 960 | 19.9196 | 1,120,000 | 2019-07-05 |
| 1597 | 2019-07-12 | 222,140 | 0 | 19.8339 | 1,120,000 | 2019-07-05 |
| 1598 | 2019-07-11 | 222,140 | 380 | 19.8339 | 1,120,000 | 2019-07-05 |
| 1599 | 2019-07-10 | 221,760 | -5,900 | 19.8000 | 1,120,000 | 2019-07-05 |
| 1600 | 2019-07-09 | 227,660 | -860 | 20.3268 | 1,120,000 | 2019-07-05 |
| 1601 | 2019-07-08 | 228,520 | -880 | 20.4036 | 1,120,000 | 2019-07-05 |
| 1602 | 2019-07-05 | 229,400 | 0 | 20.4821 | 1,120,000 | 2019-07-05 |
| 1603 | 2019-07-04 | 229,400 | -80 | 14.6115 | 1,570,000 | 2019-06-04 |
| 1604 | 2019-07-03 | 229,480 | -40 | 14.6166 | 1,570,000 | 2019-06-04 |
| 1605 | 2019-07-02 | 229,520 | 0 | 14.6191 | 1,570,000 | 2019-06-04 |
| 1606 | 2019-06-28 | 229,520 | -2,560 | 14.6191 | 1,570,000 | 2019-06-04 |
| 1607 | 2019-06-27 | 232,080 | 100 | 14.7822 | 1,570,000 | 2019-06-04 |
| 1608 | 2019-06-26 | 231,980 | 0 | 14.7758 | 1,570,000 | 2019-06-04 |
| 1609 | 2019-06-25 | 231,980 | -2,040 | 14.7758 | 1,570,000 | 2019-06-04 |
| 1610 | 2019-06-24 | 234,020 | -300 | 14.9057 | 1,570,000 | 2019-06-04 |
| 1611 | 2019-06-21 | 234,320 | -40 | 14.9248 | 1,570,000 | 2019-06-04 |
| 1612 | 2019-06-20 | 234,360 | 0 | 14.9274 | 1,570,000 | 2019-06-04 |
| 1613 | 2019-06-19 | 234,360 | 280 | 14.9274 | 1,570,000 | 2019-06-04 |
| 1614 | 2019-06-18 | 234,080 | 480 | 14.9096 | 1,570,000 | 2019-06-04 |
| 1615 | 2019-06-17 | 233,600 | 0 | 14.8790 | 1,570,000 | 2019-06-04 |
| 1616 | 2019-06-14 | 233,600 | 700 | 14.8790 | 1,570,000 | 2019-06-04 |
| 1617 | 2019-06-13 | 232,900 | -180 | 14.8344 | 1,570,000 | 2019-06-04 |
| 1618 | 2019-06-12 | 233,080 | -200 | 14.8459 | 1,570,000 | 2019-06-04 |
| 1619 | 2019-06-11 | 233,280 | -3,000 | 14.8586 | 1,570,000 | 2019-06-04 |
| 1620 | 2019-06-10 | 236,280 | -100 | 15.0497 | 1,570,000 | 2019-06-04 |
| 1621 | 2019-06-06 | 236,380 | 900 | 15.0561 | 1,570,000 | 2019-06-04 |
| 1622 | 2019-06-05 | 235,480 | -40 | 14.9987 | 1,570,000 | 2019-06-04 |
| 1623 | 2019-06-04 | 235,520 | 0 | 15.0013 | 1,570,000 | 2019-06-04 |
| 1624 | 2019-06-03 | 235,520 | 860 | 20.4800 | 1,150,000 | 2019-04-09 |
| 1625 | 2019-05-31 | 234,660 | 200 | 20.4052 | 1,150,000 | 2019-04-09 |
| 1626 | 2019-05-30 | 234,460 | -320 | 20.3878 | 1,150,000 | 2019-04-09 |
| 1627 | 2019-05-29 | 234,780 | 400 | 20.4157 | 1,150,000 | 2019-04-09 |
| 1628 | 2019-05-28 | 234,380 | 0 | 20.3809 | 1,150,000 | 2019-04-09 |
| 1629 | 2019-05-27 | 234,380 | -1,040 | 20.3809 | 1,150,000 | 2019-04-09 |
| 1630 | 2019-05-24 | 235,420 | -300 | 20.4713 | 1,150,000 | 2019-04-09 |
| 1631 | 2019-05-23 | 235,720 | -100 | 20.4974 | 1,150,000 | 2019-04-09 |
| 1632 | 2019-05-22 | 235,820 | -320 | 20.5061 | 1,150,000 | 2019-04-09 |
| 1633 | 2019-05-21 | 236,140 | -1,720 | 20.5339 | 1,150,000 | 2019-04-09 |
| 1634 | 2019-05-20 | 237,860 | 140 | 20.6835 | 1,150,000 | 2019-04-09 |
| 1635 | 2019-05-17 | 237,720 | -400 | 20.6713 | 1,150,000 | 2019-04-09 |
| 1636 | 2019-05-16 | 238,120 | -1,140 | 20.7061 | 1,150,000 | 2019-04-09 |
| 1637 | 2019-05-15 | 239,260 | 0 | 20.8052 | 1,150,000 | 2019-04-09 |
| 1638 | 2019-05-14 | 239,260 | -1,040 | 20.8052 | 1,150,000 | 2019-04-09 |
| 1639 | 2019-05-10 | 240,300 | 0 | 20.8957 | 1,150,000 | 2019-04-09 |
| 1640 | 2019-05-09 | 240,300 | 0 | 20.8957 | 1,150,000 | 2019-04-09 |
| 1641 | 2019-05-08 | 240,300 | -440 | 20.8957 | 1,150,000 | 2019-04-09 |
| 1642 | 2019-05-07 | 240,740 | -400 | 20.9339 | 1,150,000 | 2019-04-09 |
| 1643 | 2019-05-06 | 241,140 | 300 | 20.9687 | 1,150,000 | 2019-04-09 |
| 1644 | 2019-05-03 | 240,840 | -300 | 20.9426 | 1,150,000 | 2019-04-09 |
| 1645 | 2019-05-02 | 241,140 | 0 | 20.9687 | 1,150,000 | 2019-04-09 |
| 1646 | 2019-04-30 | 241,140 | -400 | 20.9687 | 1,150,000 | 2019-04-09 |
| 1647 | 2019-04-29 | 241,540 | -1,540 | 21.0035 | 1,150,000 | 2019-04-09 |
| 1648 | 2019-04-26 | 243,080 | 1,120 | 21.1374 | 1,150,000 | 2019-04-09 |
| 1649 | 2019-04-25 | 241,960 | -1,100 | 21.0400 | 1,150,000 | 2019-04-09 |
| 1650 | 2019-04-24 | 243,060 | -980 | 21.1357 | 1,150,000 | 2019-04-09 |
| 1651 | 2019-04-23 | 244,040 | -960 | 21.2209 | 1,150,000 | 2019-04-09 |
| 1652 | 2019-04-18 | 245,000 | -2,580 | 21.3043 | 1,150,000 | 2019-04-09 |
| 1653 | 2019-04-17 | 247,580 | -800 | 21.5287 | 1,150,000 | 2019-04-09 |
| 1654 | 2019-04-16 | 248,380 | -100 | 21.5983 | 1,150,000 | 2019-04-09 |
| 1655 | 2019-04-15 | 248,480 | -3,200 | 21.6070 | 1,150,000 | 2019-04-09 |
| 1656 | 2019-04-12 | 251,680 | -300 | 21.8852 | 1,150,000 | 2019-04-09 |
| 1657 | 2019-04-11 | 251,980 | -1,280 | 21.9113 | 1,150,000 | 2019-04-09 |
| 1658 | 2019-04-10 | 253,260 | 0 | 22.0226 | 1,150,000 | 2019-04-09 |
| 1659 | 2019-04-09 | 253,260 | -20 | 22.0226 | 1,150,000 | 2019-04-09 |
| 1660 | 2019-04-08 | 253,280 | -100 | 17.1135 | 1,480,000 | 2019-04-04 |
| 1661 | 2019-04-04 | 253,380 | 100 | 17.1203 | 1,480,000 | 2019-04-04 |
| 1662 | 2019-04-03 | 253,280 | -2,380 | 12.5386 | 2,020,000 | 2019-02-28 |
| 1663 | 2019-04-02 | 255,660 | -600 | 12.6564 | 2,020,000 | 2019-02-28 |
| 1664 | 2019-04-01 | 256,260 | -300 | 12.6861 | 2,020,000 | 2019-02-28 |
| 1665 | 2019-03-29 | 256,560 | -300 | 12.7010 | 2,020,000 | 2019-02-28 |
| 1666 | 2019-03-28 | 256,860 | -540 | 12.7158 | 2,020,000 | 2019-02-28 |
| 1667 | 2019-03-27 | 257,400 | -300 | 12.7426 | 2,020,000 | 2019-02-28 |
| 1668 | 2019-03-26 | 257,700 | 20 | 12.7574 | 2,020,000 | 2019-02-28 |
| 1669 | 2019-03-25 | 257,680 | -20 | 12.7564 | 2,020,000 | 2019-02-28 |
| 1670 | 2019-03-22 | 257,700 | 0 | 12.7574 | 2,020,000 | 2019-02-28 |
| 1671 | 2019-03-21 | 257,700 | 560 | 12.7574 | 2,020,000 | 2019-02-28 |
| 1672 | 2019-03-20 | 257,140 | 0 | 12.7297 | 2,020,000 | 2019-02-28 |
| 1673 | 2019-03-19 | 257,140 | 300 | 12.7297 | 2,020,000 | 2019-02-28 |
| 1674 | 2019-03-18 | 256,840 | 400 | 12.7149 | 2,020,000 | 2019-02-28 |
| 1675 | 2019-03-15 | 256,440 | 2,400 | 12.6950 | 2,020,000 | 2019-02-28 |
| 1676 | 2019-03-14 | 254,040 | 780 | 12.5762 | 2,020,000 | 2019-02-28 |
| 1677 | 2019-03-13 | 253,260 | 0 | 12.5376 | 2,020,000 | 2019-02-28 |
| 1678 | 2019-03-12 | 253,260 | 0 | 12.5376 | 2,020,000 | 2019-02-28 |
| 1679 | 2019-03-11 | 253,260 | 0 | 12.5376 | 2,020,000 | 2019-02-28 |
| 1680 | 2019-03-08 | 253,260 | -2,760 | 12.5376 | 2,020,000 | 2019-02-28 |
| 1681 | 2019-03-07 | 256,020 | 0 | 12.6743 | 2,020,000 | 2019-02-28 |
| 1682 | 2019-03-06 | 256,020 | 1,900 | 12.6743 | 2,020,000 | 2019-02-28 |
| 1683 | 2019-03-05 | 254,120 | 1,060 | 12.5802 | 2,020,000 | 2019-02-28 |
| 1684 | 2019-03-04 | 253,060 | 0 | 12.5277 | 2,020,000 | 2019-02-28 |
| 1685 | 2019-03-01 | 253,060 | 15,540 | 12.5277 | 2,020,000 | 2019-02-28 |
| 1686 | 2019-02-28 | 237,520 | 5,740 | 11.7584 | 2,020,000 | 2019-02-28 |
| 1687 | 2019-02-27 | 231,780 | 4,620 | 14.4863 | 1,600,000 | 2019-02-22 |
| 1688 | 2019-02-26 | 227,160 | 0 | 14.1975 | 1,600,000 | 2019-02-22 |
| 1689 | 2019-02-25 | 227,160 | 320 | 14.1975 | 1,600,000 | 2019-02-22 |
| 1690 | 2019-02-22 | 226,840 | -40 | 14.1775 | 1,600,000 | 2019-02-22 |
| 1691 | 2019-02-21 | 226,880 | 0 | 14.4510 | 1,570,000 | 2019-02-15 |
| 1692 | 2019-02-20 | 226,880 | 0 | 14.4510 | 1,570,000 | 2019-02-15 |
| 1693 | 2019-02-19 | 226,880 | 40 | 14.4510 | 1,570,000 | 2019-02-15 |
| 1694 | 2019-02-18 | 226,840 | -7,000 | 14.4484 | 1,570,000 | 2019-02-15 |
| 1695 | 2019-02-15 | 233,840 | -1,340 | 14.8943 | 1,570,000 | 2019-02-15 |
| 1696 | 2019-02-14 | 235,180 | -40 | 15.2714 | 1,540,000 | 2019-02-11 |
| 1697 | 2019-02-13 | 235,220 | 0 | 15.2740 | 1,540,000 | 2019-02-11 |
| 1698 | 2019-02-12 | 235,220 | 0 | 15.2740 | 1,540,000 | 2019-02-11 |
| 1699 | 2019-02-11 | 235,220 | -1,600 | 15.2740 | 1,540,000 | 2019-02-11 |
| 1700 | 2019-02-08 | 236,820 | -1,220 | 20.5930 | 1,150,000 | 2018-12-27 |
| 1701 | 2019-02-04 | 238,040 | 0 | 20.6991 | 1,150,000 | 2018-12-27 |
| 1702 | 2019-02-01 | 238,040 | -300 | 20.6991 | 1,150,000 | 2018-12-27 |
| 1703 | 2019-01-31 | 238,340 | -20 | 20.7252 | 1,150,000 | 2018-12-27 |
| 1704 | 2019-01-30 | 238,360 | -3,540 | 20.7270 | 1,150,000 | 2018-12-27 |
| 1705 | 2019-01-29 | 241,900 | -100 | 21.0348 | 1,150,000 | 2018-12-27 |
| 1706 | 2019-01-28 | 242,000 | -1,580 | 21.0435 | 1,150,000 | 2018-12-27 |
| 1707 | 2019-01-25 | 243,580 | 0 | 21.1809 | 1,150,000 | 2018-12-27 |
| 1708 | 2019-01-24 | 243,580 | 480 | 21.1809 | 1,150,000 | 2018-12-27 |
| 1709 | 2019-01-23 | 243,100 | 40 | 21.1391 | 1,150,000 | 2018-12-27 |
| 1710 | 2019-01-22 | 243,060 | 0 | 21.1357 | 1,150,000 | 2018-12-27 |
| 1711 | 2019-01-21 | 243,060 | 2,100 | 21.1357 | 1,150,000 | 2018-12-27 |
| 1712 | 2019-01-18 | 240,960 | 12,420 | 20.9530 | 1,150,000 | 2018-12-27 |
| 1713 | 2019-01-17 | 228,540 | -2,460 | 19.8730 | 1,150,000 | 2018-12-27 |
| 1714 | 2019-01-16 | 231,000 | -3,720 | 20.0870 | 1,150,000 | 2018-12-27 |
| 1715 | 2019-01-15 | 234,720 | -160 | 20.4104 | 1,150,000 | 2018-12-27 |
| 1716 | 2019-01-14 | 234,880 | 0 | 20.4243 | 1,150,000 | 2018-12-27 |
| 1717 | 2019-01-11 | 234,880 | 0 | 20.4243 | 1,150,000 | 2018-12-27 |
| 1718 | 2019-01-10 | 234,880 | 0 | 20.4243 | 1,150,000 | 2018-12-27 |
| 1719 | 2019-01-09 | 234,880 | 100 | 20.4243 | 1,150,000 | 2018-12-27 |
| 1720 | 2019-01-08 | 234,780 | 300 | 20.4157 | 1,150,000 | 2018-12-27 |
| 1721 | 2019-01-07 | 234,480 | -320 | 20.3896 | 1,150,000 | 2018-12-27 |
| 1722 | 2019-01-04 | 234,800 | -500 | 20.4174 | 1,150,000 | 2018-12-27 |
| 1723 | 2019-01-03 | 235,300 | 0 | 20.4609 | 1,150,000 | 2018-12-27 |
| 1724 | 2019-01-02 | 235,300 | -1,500 | 20.4609 | 1,150,000 | 2018-12-27 |
| 1725 | 2018-12-31 | 236,800 | 0 | 20.5913 | 1,150,000 | 2018-12-27 |
| 1726 | 2018-12-28 | 236,800 | -25,220 | 20.5913 | 1,150,000 | 2018-12-27 |
| 1727 | 2018-12-27 | 262,020 | -1,320 | 22.7843 | 1,150,000 | 2018-12-27 |
| 1728 | 2018-12-24 | 263,340 | 0 | 22.3169 | 1,180,000 | 2018-12-03 |
| 1729 | 2018-12-21 | 263,340 | -20 | 22.3169 | 1,180,000 | 2018-12-03 |
| 1730 | 2018-12-20 | 263,360 | -320 | 22.3186 | 1,180,000 | 2018-12-03 |
| 1731 | 2018-12-19 | 263,680 | 0 | 22.3458 | 1,180,000 | 2018-12-03 |
| 1732 | 2018-12-18 | 263,680 | 0 | 22.3458 | 1,180,000 | 2018-12-03 |
| 1733 | 2018-12-17 | 263,680 | -100 | 22.3458 | 1,180,000 | 2018-12-03 |
| 1734 | 2018-12-14 | 263,780 | 80 | 22.3542 | 1,180,000 | 2018-12-03 |
| 1735 | 2018-12-13 | 263,700 | 800 | 22.3475 | 1,180,000 | 2018-12-03 |
| 1736 | 2018-12-12 | 262,900 | 0 | 22.2797 | 1,180,000 | 2018-12-03 |
| 1737 | 2018-12-11 | 262,900 | -7,900 | 22.2797 | 1,180,000 | 2018-12-03 |
| 1738 | 2018-12-10 | 270,800 | -1,200 | 22.9492 | 1,180,000 | 2018-12-03 |
| 1739 | 2018-12-07 | 272,000 | -900 | 23.0508 | 1,180,000 | 2018-12-03 |
| 1740 | 2018-12-06 | 272,900 | 19,380 | 23.1271 | 1,180,000 | 2018-12-03 |
| 1741 | 2018-12-05 | 253,520 | 16,500 | 21.4847 | 1,180,000 | 2018-12-03 |
| 1742 | 2018-12-04 | 237,020 | -1,104 | 20.0864 | 1,180,000 | 2018-12-03 |
| 1743 | 2018-12-03 | 238,124 | 1,200 | 20.1800 | 1,180,000 | 2018-12-03 |
| 1744 | 2018-11-30 | 236,924 | 242 | 19.1068 | 1,240,000 | 2018-07-25 |
| 1745 | 2018-11-29 | 236,682 | 100 | 19.0873 | 1,240,000 | 2018-07-25 |
| 1746 | 2018-11-28 | 236,582 | 0 | 19.0792 | 1,240,000 | 2018-07-25 |
| 1747 | 2018-11-27 | 236,582 | 0 | 19.0792 | 1,240,000 | 2018-07-25 |
| 1748 | 2018-11-26 | 236,582 | 10,000 | 19.0792 | 1,240,000 | 2018-07-25 |
| 1749 | 2018-11-23 | 226,582 | 6,900 | 18.2727 | 1,240,000 | 2018-07-25 |
| 1750 | 2018-11-22 | 219,682 | 0 | 17.7163 | 1,240,000 | 2018-07-25 |
| 1751 | 2018-11-21 | 219,682 | 0 | 17.7163 | 1,240,000 | 2018-07-25 |
| 1752 | 2018-11-20 | 219,682 | 7,020 | 17.7163 | 1,240,000 | 2018-07-25 |
| 1753 | 2018-11-19 | 212,662 | 0 | 17.1502 | 1,240,000 | 2018-07-25 |
| 1754 | 2018-11-16 | 212,662 | -1,320 | 17.1502 | 1,240,000 | 2018-07-25 |
| 1755 | 2018-11-15 | 213,982 | 0 | 17.2566 | 1,240,000 | 2018-07-25 |
| 1756 | 2018-11-14 | 213,982 | 0 | 17.2566 | 1,240,000 | 2018-07-25 |
| 1757 | 2018-11-13 | 213,982 | 0 | 17.2566 | 1,240,000 | 2018-07-25 |
| 1758 | 2018-11-12 | 213,982 | 0 | 17.2566 | 1,240,000 | 2018-07-25 |
| 1759 | 2018-11-09 | 213,982 | 0 | 17.2566 | 1,240,000 | 2018-07-25 |
| 1760 | 2018-11-08 | 213,982 | -100 | 17.2566 | 1,240,000 | 2018-07-25 |
| 1761 | 2018-11-07 | 214,082 | 7,800 | 17.2647 | 1,240,000 | 2018-07-25 |
| 1762 | 2018-11-06 | 206,282 | 12,940 | 16.6356 | 1,240,000 | 2018-07-25 |
| 1763 | 2018-11-05 | 193,342 | 0 | 15.5921 | 1,240,000 | 2018-07-25 |
| 1764 | 2018-11-02 | 193,342 | 9,800 | 15.5921 | 1,240,000 | 2018-07-25 |
| 1765 | 2018-11-01 | 183,542 | -200 | 14.8018 | 1,240,000 | 2018-07-25 |
| 1766 | 2018-10-31 | 183,742 | -360 | 14.8179 | 1,240,000 | 2018-07-25 |
| 1767 | 2018-10-30 | 184,102 | 200 | 14.8469 | 1,240,000 | 2018-07-25 |
| 1768 | 2018-10-29 | 183,902 | 0 | 14.8308 | 1,240,000 | 2018-07-25 |
| 1769 | 2018-10-26 | 183,902 | -660 | 14.8308 | 1,240,000 | 2018-07-25 |
| 1770 | 2018-10-25 | 184,562 | 660 | 14.8840 | 1,240,000 | 2018-07-25 |
| 1771 | 2018-10-24 | 183,902 | 40 | 14.8308 | 1,240,000 | 2018-07-25 |
| 1772 | 2018-10-23 | 183,862 | -37,898 | 14.8276 | 1,240,000 | 2018-07-25 |
| 1773 | 2018-10-22 | 221,760 | -40 | 17.8839 | 1,240,000 | 2018-07-25 |
| 1774 | 2018-10-19 | 221,800 | -1,020 | 17.8871 | 1,240,000 | 2018-07-25 |
| 1775 | 2018-10-18 | 222,820 | 36,918 | 17.9694 | 1,240,000 | 2018-07-25 |
| 1776 | 2018-10-16 | 185,902 | -420 | 14.9921 | 1,240,000 | 2018-07-25 |
| 1777 | 2018-10-15 | 186,322 | -3,460 | 15.0260 | 1,240,000 | 2018-07-25 |
| 1778 | 2018-10-12 | 189,782 | -40 | 15.3050 | 1,240,000 | 2018-07-25 |
| 1779 | 2018-10-11 | 189,822 | 1,000 | 15.3082 | 1,240,000 | 2018-07-25 |
| 1780 | 2018-10-10 | 188,822 | 2,040 | 15.2276 | 1,240,000 | 2018-07-25 |
| 1781 | 2018-10-09 | 186,782 | 1,060 | 15.0631 | 1,240,000 | 2018-07-25 |
| 1782 | 2018-10-08 | 185,722 | -400 | 14.9776 | 1,240,000 | 2018-07-25 |
| 1783 | 2018-10-05 | 186,122 | -700 | 15.0098 | 1,240,000 | 2018-07-25 |
| 1784 | 2018-10-04 | 186,822 | 0 | 15.0663 | 1,240,000 | 2018-07-25 |
| 1785 | 2018-10-03 | 186,822 | 120 | 15.0663 | 1,240,000 | 2018-07-25 |
| 1786 | 2018-10-02 | 186,702 | -120 | 15.0566 | 1,240,000 | 2018-07-25 |
| 1787 | 2018-09-28 | 186,822 | -20 | 15.0663 | 1,240,000 | 2018-07-25 |
| 1788 | 2018-09-27 | 186,842 | -3,500 | 15.0679 | 1,240,000 | 2018-07-25 |
| 1789 | 2018-09-26 | 190,342 | -3,400 | 15.3502 | 1,240,000 | 2018-07-25 |
| 1790 | 2018-09-24 | 193,742 | 0 | 15.6244 | 1,240,000 | 2018-07-25 |
| 1791 | 2018-09-21 | 193,742 | 0 | 15.6244 | 1,240,000 | 2018-07-25 |
| 1792 | 2018-09-20 | 193,742 | -500 | 15.6244 | 1,240,000 | 2018-07-25 |
| 1793 | 2018-09-19 | 194,242 | 980 | 15.6647 | 1,240,000 | 2018-07-25 |
| 1794 | 2018-09-18 | 193,262 | 500 | 15.5856 | 1,240,000 | 2018-07-25 |
| 1795 | 2018-09-17 | 192,762 | 40 | 15.5453 | 1,240,000 | 2018-07-25 |
| 1796 | 2018-09-14 | 192,722 | -20 | 15.5421 | 1,240,000 | 2018-07-25 |
| 1797 | 2018-09-13 | 192,742 | 0 | 15.5437 | 1,240,000 | 2018-07-25 |
| 1798 | 2018-09-12 | 192,742 | -460 | 15.5437 | 1,240,000 | 2018-07-25 |
| 1799 | 2018-09-11 | 193,202 | -500 | 15.5808 | 1,240,000 | 2018-07-25 |
| 1800 | 2018-09-10 | 193,702 | 0 | 15.6211 | 1,240,000 | 2018-07-25 |
| 1801 | 2018-09-07 | 193,702 | 0 | 15.6211 | 1,240,000 | 2018-07-25 |
| 1802 | 2018-09-06 | 193,702 | -320 | 15.6211 | 1,240,000 | 2018-07-25 |
| 1803 | 2018-09-05 | 194,022 | -20 | 15.6469 | 1,240,000 | 2018-07-25 |
| 1804 | 2018-09-04 | 194,042 | 80 | 15.6485 | 1,240,000 | 2018-07-25 |
| 1805 | 2018-09-03 | 193,962 | -520 | 15.6421 | 1,240,000 | 2018-07-25 |
| 1806 | 2018-08-31 | 194,482 | -20 | 15.6840 | 1,240,000 | 2018-07-25 |
| 1807 | 2018-08-30 | 194,502 | 1,020 | 15.6856 | 1,240,000 | 2018-07-25 |
| 1808 | 2018-08-29 | 193,482 | 0 | 15.6034 | 1,240,000 | 2018-07-25 |
| 1809 | 2018-08-28 | 193,482 | -2,700 | 15.6034 | 1,240,000 | 2018-07-25 |
| 1810 | 2018-08-27 | 196,182 | -1,240 | 15.8211 | 1,240,000 | 2018-07-25 |
| 1811 | 2018-08-24 | 197,422 | 400 | 15.9211 | 1,240,000 | 2018-07-25 |
| 1812 | 2018-08-23 | 197,022 | -20 | 15.8889 | 1,240,000 | 2018-07-25 |
| 1813 | 2018-08-22 | 197,042 | -240 | 15.8905 | 1,240,000 | 2018-07-25 |
| 1814 | 2018-08-21 | 197,282 | 480 | 15.9098 | 1,240,000 | 2018-07-25 |
| 1815 | 2018-08-20 | 196,802 | 40 | 15.8711 | 1,240,000 | 2018-07-25 |
| 1816 | 2018-08-17 | 196,762 | 2,000 | 15.8679 | 1,240,000 | 2018-07-25 |
| 1817 | 2018-08-16 | 194,762 | 2,200 | 15.7066 | 1,240,000 | 2018-07-25 |
| 1818 | 2018-08-15 | 192,562 | 280 | 15.5292 | 1,240,000 | 2018-07-25 |
| 1819 | 2018-08-14 | 192,282 | -9,060 | 15.5066 | 1,240,000 | 2018-07-25 |
| 1820 | 2018-08-13 | 201,342 | -2,500 | 16.2373 | 1,240,000 | 2018-07-25 |
| 1821 | 2018-08-10 | 203,842 | -120 | 16.4389 | 1,240,000 | 2018-07-25 |
| 1822 | 2018-08-09 | 203,962 | -1,020 | 16.4485 | 1,240,000 | 2018-07-25 |
| 1823 | 2018-08-08 | 204,982 | -800 | 16.5308 | 1,240,000 | 2018-07-25 |
| 1824 | 2018-08-07 | 205,782 | -2,800 | 16.5953 | 1,240,000 | 2018-07-25 |
| 1825 | 2018-08-06 | 208,582 | 40 | 16.8211 | 1,240,000 | 2018-07-25 |
| 1826 | 2018-08-03 | 208,542 | -920 | 16.8179 | 1,240,000 | 2018-07-25 |
| 1827 | 2018-08-02 | 209,462 | 600 | 16.8921 | 1,240,000 | 2018-07-25 |
| 1828 | 2018-08-01 | 208,862 | 120 | 16.8437 | 1,240,000 | 2018-07-25 |
| 1829 | 2018-07-31 | 208,742 | -2,000 | 16.8340 | 1,240,000 | 2018-07-25 |
| 1830 | 2018-07-30 | 210,742 | -14,438 | 16.9953 | 1,240,000 | 2018-07-25 |
| 1831 | 2018-07-27 | 225,180 | 0 | 18.1597 | 1,240,000 | 2018-07-25 |
| 1832 | 2018-07-26 | 225,180 | 760 | 18.1597 | 1,240,000 | 2018-07-25 |
| 1833 | 2018-07-25 | 224,420 | -300 | 18.0984 | 1,240,000 | 2018-07-25 |
| 1834 | 2018-07-24 | 224,720 | 700 | 15.1838 | 1,480,000 | 2018-07-05 |
| 1835 | 2018-07-23 | 224,020 | -60 | 15.1365 | 1,480,000 | 2018-07-05 |
| 1836 | 2018-07-20 | 224,080 | -400 | 15.1405 | 1,480,000 | 2018-07-05 |
| 1837 | 2018-07-19 | 224,480 | -340 | 15.1676 | 1,480,000 | 2018-07-05 |
| 1838 | 2018-07-18 | 224,820 | 0 | 15.1905 | 1,480,000 | 2018-07-05 |
| 1839 | 2018-07-17 | 224,820 | -400 | 15.1905 | 1,480,000 | 2018-07-05 |
| 1840 | 2018-07-16 | 225,220 | 6,500 | 15.2176 | 1,480,000 | 2018-07-05 |
| 1841 | 2018-07-13 | 218,720 | 2,660 | 14.7784 | 1,480,000 | 2018-07-05 |
| 1842 | 2018-07-12 | 216,060 | 1,020 | 14.5986 | 1,480,000 | 2018-07-05 |
| 1843 | 2018-07-11 | 215,040 | 17,000 | 14.5297 | 1,480,000 | 2018-07-05 |
| 1844 | 2018-07-10 | 198,040 | -100 | 13.3811 | 1,480,000 | 2018-07-05 |
| 1845 | 2018-07-09 | 198,140 | -120 | 13.3878 | 1,480,000 | 2018-07-05 |
| 1846 | 2018-07-06 | 198,260 | 860 | 13.3959 | 1,480,000 | 2018-07-05 |
| 1847 | 2018-07-05 | 197,400 | -460 | 13.3378 | 1,480,000 | 2018-07-05 |
| 1848 | 2018-07-04 | 197,860 | -2,160 | 12.3663 | 1,600,000 | 2018-06-25 |
| 1849 | 2018-07-03 | 200,020 | 2,060 | 12.5013 | 1,600,000 | 2018-06-25 |
| 1850 | 2018-06-29 | 197,960 | 1,980 | 12.3725 | 1,600,000 | 2018-06-25 |
| 1851 | 2018-06-28 | 195,980 | 2,160 | 12.2488 | 1,600,000 | 2018-06-25 |
| 1852 | 2018-06-27 | 193,820 | 40 | 12.1138 | 1,600,000 | 2018-06-25 |
| 1853 | 2018-06-26 | 193,780 | 0 | 12.1113 | 1,600,000 | 2018-06-25 |
| 1854 | 2018-06-25 | 193,780 | 420 | 12.1113 | 1,600,000 | 2018-06-25 |
| 1855 | 2018-06-22 | 193,360 | 1,000 | 14.2176 | 1,360,000 | 2018-05-08 |
| 1856 | 2018-06-21 | 192,360 | 2,500 | 14.1441 | 1,360,000 | 2018-05-08 |
| 1857 | 2018-06-20 | 189,860 | 5,560 | 13.9603 | 1,360,000 | 2018-05-08 |
| 1858 | 2018-06-19 | 184,300 | -15,420 | 13.5515 | 1,360,000 | 2018-05-08 |
| 1859 | 2018-06-15 | 199,720 | 8,140 | 14.6853 | 1,360,000 | 2018-05-08 |
| 1860 | 2018-06-14 | 191,580 | -1,200 | 14.0868 | 1,360,000 | 2018-05-08 |
| 1861 | 2018-06-13 | 192,780 | 220 | 14.1750 | 1,360,000 | 2018-05-08 |
| 1862 | 2018-06-12 | 192,560 | -720 | 14.1588 | 1,360,000 | 2018-05-08 |
| 1863 | 2018-06-11 | 193,280 | -8,980 | 14.2118 | 1,360,000 | 2018-05-08 |
| 1864 | 2018-06-08 | 202,260 | -2,800 | 14.8721 | 1,360,000 | 2018-05-08 |
| 1865 | 2018-06-07 | 205,060 | -800 | 15.0779 | 1,360,000 | 2018-05-08 |
| 1866 | 2018-06-06 | 205,860 | 19,500 | 15.1368 | 1,360,000 | 2018-05-08 |
| 1867 | 2018-06-05 | 186,360 | 0 | 13.7029 | 1,360,000 | 2018-05-08 |
| 1868 | 2018-06-04 | 186,360 | 40 | 13.7029 | 1,360,000 | 2018-05-08 |
| 1869 | 2018-06-01 | 186,320 | 600 | 13.7000 | 1,360,000 | 2018-05-08 |
| 1870 | 2018-05-31 | 185,720 | -100 | 13.6559 | 1,360,000 | 2018-05-08 |
| 1871 | 2018-05-30 | 185,820 | 0 | 13.6632 | 1,360,000 | 2018-05-08 |
| 1872 | 2018-05-29 | 185,820 | 0 | 13.6632 | 1,360,000 | 2018-05-08 |
| 1873 | 2018-05-28 | 185,820 | 300 | 13.6632 | 1,360,000 | 2018-05-08 |
| 1874 | 2018-05-25 | 185,520 | -200 | 13.6412 | 1,360,000 | 2018-05-08 |
| 1875 | 2018-05-24 | 185,720 | 800 | 13.6559 | 1,360,000 | 2018-05-08 |
| 1876 | 2018-05-23 | 184,920 | 120 | 13.5971 | 1,360,000 | 2018-05-08 |
| 1877 | 2018-05-21 | 184,800 | 8,600 | 13.5882 | 1,360,000 | 2018-05-08 |
| 1878 | 2018-05-18 | 176,200 | 720 | 12.9559 | 1,360,000 | 2018-05-08 |
| 1879 | 2018-05-17 | 175,480 | -260 | 12.9029 | 1,360,000 | 2018-05-08 |
| 1880 | 2018-05-16 | 175,740 | 0 | 12.9221 | 1,360,000 | 2018-05-08 |
| 1881 | 2018-05-15 | 175,740 | -100 | 12.9221 | 1,360,000 | 2018-05-08 |
| 1882 | 2018-05-14 | 175,840 | 400 | 12.9294 | 1,360,000 | 2018-05-08 |
| 1883 | 2018-05-11 | 175,440 | 3,800 | 12.9000 | 1,360,000 | 2018-05-08 |
| 1884 | 2018-05-10 | 171,640 | 0 | 12.6206 | 1,360,000 | 2018-05-08 |
| 1885 | 2018-05-09 | 171,640 | 5,300 | 12.6206 | 1,360,000 | 2018-05-08 |
| 1886 | 2018-05-08 | 166,340 | 0 | 12.2309 | 1,360,000 | 2018-05-08 |
| 1887 | 2018-05-07 | 166,340 | -1,900 | 12.5068 | 1,330,000 | 2018-05-07 |
| 1888 | 2018-05-04 | 168,240 | 280 | 14.2576 | 1,180,000 | 2018-03-13 |
| 1889 | 2018-05-03 | 167,960 | -480 | 14.2339 | 1,180,000 | 2018-03-13 |
| 1890 | 2018-05-02 | 168,440 | 0 | 14.2746 | 1,180,000 | 2018-03-13 |
| 1891 | 2018-04-30 | 168,440 | 2,280 | 14.2746 | 1,180,000 | 2018-03-13 |
| 1892 | 2018-04-27 | 166,160 | 7,900 | 14.0814 | 1,180,000 | 2018-03-13 |
| 1893 | 2018-04-26 | 158,260 | 0 | 13.4119 | 1,180,000 | 2018-03-13 |
| 1894 | 2018-04-25 | 158,260 | -80 | 13.4119 | 1,180,000 | 2018-03-13 |
| 1895 | 2018-04-24 | 158,340 | -100 | 13.4186 | 1,180,000 | 2018-03-13 |
| 1896 | 2018-04-23 | 158,440 | -100 | 13.4271 | 1,180,000 | 2018-03-13 |
| 1897 | 2018-04-20 | 158,540 | 100 | 13.4356 | 1,180,000 | 2018-03-13 |
| 1898 | 2018-04-19 | 158,440 | -420 | 13.4271 | 1,180,000 | 2018-03-13 |
| 1899 | 2018-04-18 | 158,860 | 2,780 | 13.4627 | 1,180,000 | 2018-03-13 |
| 1900 | 2018-04-17 | 156,080 | 0 | 13.2271 | 1,180,000 | 2018-03-13 |
| 1901 | 2018-04-16 | 156,080 | -4,100 | 13.2271 | 1,180,000 | 2018-03-13 |
| 1902 | 2018-04-13 | 160,180 | 5,300 | 13.5746 | 1,180,000 | 2018-03-13 |
| 1903 | 2018-04-12 | 154,880 | 5,800 | 13.1254 | 1,180,000 | 2018-03-13 |
| 1904 | 2018-04-11 | 149,080 | 0 | 12.6339 | 1,180,000 | 2018-03-13 |
| 1905 | 2018-04-10 | 149,080 | -57,600 | 12.6339 | 1,180,000 | 2018-03-13 |
| 1906 | 2018-04-09 | 206,680 | 0 | 17.5153 | 1,180,000 | 2018-03-13 |
| 1907 | 2018-04-06 | 206,680 | -100 | 17.5153 | 1,180,000 | 2018-03-13 |
| 1908 | 2018-04-04 | 206,780 | 0 | 17.5237 | 1,180,000 | 2018-03-13 |
| 1909 | 2018-04-03 | 206,780 | 100 | 17.5237 | 1,180,000 | 2018-03-13 |
| 1910 | 2018-03-29 | 206,680 | 600 | 17.5153 | 1,180,000 | 2018-03-13 |
| 1911 | 2018-03-28 | 206,080 | 0 | 17.4644 | 1,180,000 | 2018-03-13 |
| 1912 | 2018-03-27 | 206,080 | -20 | 17.4644 | 1,180,000 | 2018-03-13 |
| 1913 | 2018-03-26 | 206,100 | -100 | 17.4661 | 1,180,000 | 2018-03-13 |
| 1914 | 2018-03-23 | 206,200 | 0 | 17.4746 | 1,180,000 | 2018-03-13 |
| 1915 | 2018-03-22 | 206,200 | 0 | 17.4746 | 1,180,000 | 2018-03-13 |
| 1916 | 2018-03-21 | 206,200 | -20 | 17.4746 | 1,180,000 | 2018-03-13 |
| 1917 | 2018-03-20 | 206,220 | 0 | 17.4763 | 1,180,000 | 2018-03-13 |
| 1918 | 2018-03-19 | 206,220 | -2,000 | 17.4763 | 1,180,000 | 2018-03-13 |
| 1919 | 2018-03-16 | 208,220 | -880 | 17.6458 | 1,180,000 | 2018-03-13 |
| 1920 | 2018-03-15 | 209,100 | 1,200 | 17.7203 | 1,180,000 | 2018-03-13 |
| 1921 | 2018-03-14 | 207,900 | -400 | 17.6186 | 1,180,000 | 2018-03-13 |
| 1922 | 2018-03-13 | 208,300 | 20 | 17.6525 | 1,180,000 | 2018-03-13 |
| 1923 | 2018-03-12 | 208,280 | -740 | 18.5964 | 1,120,000 | 2018-02-06 |
| 1924 | 2018-03-09 | 209,020 | -20 | 18.6625 | 1,120,000 | 2018-02-06 |
| 1925 | 2018-03-08 | 209,040 | 0 | 18.6643 | 1,120,000 | 2018-02-06 |
| 1926 | 2018-03-07 | 209,040 | 0 | 18.6643 | 1,120,000 | 2018-02-06 |
| 1927 | 2018-03-06 | 209,040 | -20 | 18.6643 | 1,120,000 | 2018-02-06 |
| 1928 | 2018-03-05 | 209,060 | 0 | 18.6661 | 1,120,000 | 2018-02-06 |
| 1929 | 2018-03-02 | 209,060 | 0 | 18.6661 | 1,120,000 | 2018-02-06 |
| 1930 | 2018-03-01 | 209,060 | 140 | 18.6661 | 1,120,000 | 2018-02-06 |
| 1931 | 2018-02-28 | 208,920 | 0 | 18.6536 | 1,120,000 | 2018-02-06 |
| 1932 | 2018-02-27 | 208,920 | -1,680 | 18.6536 | 1,120,000 | 2018-02-06 |
| 1933 | 2018-02-26 | 210,600 | 0 | 18.8036 | 1,120,000 | 2018-02-06 |
| 1934 | 2018-02-23 | 210,600 | -200 | 18.8036 | 1,120,000 | 2018-02-06 |
| 1935 | 2018-02-22 | 210,800 | -180 | 18.8214 | 1,120,000 | 2018-02-06 |
| 1936 | 2018-02-21 | 210,980 | 0 | 18.8375 | 1,120,000 | 2018-02-06 |
| 1937 | 2018-02-20 | 210,980 | 520 | 18.8375 | 1,120,000 | 2018-02-06 |
| 1938 | 2018-02-15 | 210,460 | 0 | 18.7911 | 1,120,000 | 2018-02-06 |
| 1939 | 2018-02-14 | 210,460 | -1,220 | 18.7911 | 1,120,000 | 2018-02-06 |
| 1940 | 2018-02-13 | 211,680 | -4,440 | 18.9000 | 1,120,000 | 2018-02-06 |
| 1941 | 2018-02-12 | 216,120 | -1,140 | 19.2964 | 1,120,000 | 2018-02-06 |
| 1942 | 2018-02-09 | 217,260 | -300 | 19.3982 | 1,120,000 | 2018-02-06 |
| 1943 | 2018-02-08 | 217,560 | -4,780 | 19.4250 | 1,120,000 | 2018-02-06 |
| 1944 | 2018-02-07 | 222,340 | 960 | 19.8518 | 1,120,000 | 2018-02-06 |
| 1945 | 2018-02-06 | 221,380 | 1,600 | 19.7661 | 1,120,000 | 2018-02-06 |
| 1946 | 2018-02-05 | 219,780 | -900 | 8.4857 | 2,590,000 | 2018-02-02 |
| 1947 | 2018-02-02 | 220,680 | 2,320 | 8.5205 | 2,590,000 | 2018-02-02 |
| 1948 | 2018-02-01 | 218,360 | 2,100 | 8.3344 | 2,620,000 | 2018-01-05 |
| 1949 | 2018-01-31 | 216,260 | -100 | 8.2542 | 2,620,000 | 2018-01-05 |
| 1950 | 2018-01-30 | 216,360 | -14,960 | 8.2580 | 2,620,000 | 2018-01-05 |
| 1951 | 2018-01-29 | 231,320 | -15,900 | 8.8290 | 2,620,000 | 2018-01-05 |
| 1952 | 2018-01-26 | 247,220 | 0 | 9.4359 | 2,620,000 | 2018-01-05 |
| 1953 | 2018-01-25 | 247,220 | 7,560 | 9.4359 | 2,620,000 | 2018-01-05 |
| 1954 | 2018-01-24 | 239,660 | 49,780 | 9.1473 | 2,620,000 | 2018-01-05 |
| 1955 | 2018-01-23 | 189,880 | -360 | 7.2473 | 2,620,000 | 2018-01-05 |
| 1956 | 2018-01-22 | 190,240 | -320 | 7.2611 | 2,620,000 | 2018-01-05 |
| 1957 | 2018-01-19 | 190,560 | 100 | 7.2733 | 2,620,000 | 2018-01-05 |
| 1958 | 2018-01-18 | 190,460 | 1,860 | 7.2695 | 2,620,000 | 2018-01-05 |
| 1959 | 2018-01-17 | 188,600 | -1,480 | 7.1985 | 2,620,000 | 2018-01-05 |
| 1960 | 2018-01-16 | 190,080 | -2,200 | 7.2550 | 2,620,000 | 2018-01-05 |
| 1961 | 2018-01-15 | 192,280 | -300 | 7.3389 | 2,620,000 | 2018-01-05 |
| 1962 | 2018-01-12 | 192,580 | 0 | 7.3504 | 2,620,000 | 2018-01-05 |
| 1963 | 2018-01-11 | 192,580 | 140 | 7.3504 | 2,620,000 | 2018-01-05 |
| 1964 | 2018-01-10 | 192,440 | -1,460 | 7.3450 | 2,620,000 | 2018-01-05 |
| 1965 | 2018-01-09 | 193,900 | -700 | 7.4008 | 2,620,000 | 2018-01-05 |
| 1966 | 2018-01-08 | 194,600 | -400 | 7.4275 | 2,620,000 | 2018-01-05 |
| 1967 | 2018-01-05 | 195,000 | 0 | 7.4427 | 2,620,000 | 2018-01-05 |
| 1968 | 2018-01-04 | 195,000 | 880 | 2.8719 | 6,790,000 | 2017-12-12 |
| 1969 | 2018-01-03 | 194,120 | -18,360 | 2.8589 | 6,790,000 | 2017-12-12 |
| 1970 | 2018-01-02 | 212,480 | 100 | 3.1293 | 6,790,000 | 2017-12-12 |
| 1971 | 2017-12-29 | 212,380 | -40 | 3.1278 | 6,790,000 | 2017-12-12 |
| 1972 | 2017-12-28 | 212,420 | 840 | 3.1284 | 6,790,000 | 2017-12-12 |
| 1973 | 2017-12-27 | 211,580 | 1,720 | 3.1161 | 6,790,000 | 2017-12-12 |
| 1974 | 2017-12-22 | 209,860 | -900 | 3.0907 | 6,790,000 | 2017-12-12 |
| 1975 | 2017-12-21 | 210,760 | 0 | 3.1040 | 6,790,000 | 2017-12-12 |
| 1976 | 2017-12-20 | 210,760 | 0 | 3.1040 | 6,790,000 | 2017-12-12 |
| 1977 | 2017-12-19 | 210,760 | 500 | 3.1040 | 6,790,000 | 2017-12-12 |
| 1978 | 2017-12-18 | 210,260 | 160 | 3.0966 | 6,790,000 | 2017-12-12 |
| 1979 | 2017-12-15 | 210,100 | -780 | 3.0943 | 6,790,000 | 2017-12-12 |
| 1980 | 2017-12-14 | 210,880 | 0 | 3.1057 | 6,790,000 | 2017-12-12 |
| 1981 | 2017-12-13 | 210,880 | 0 | 3.1057 | 6,790,000 | 2017-12-12 |
| 1982 | 2017-12-12 | 210,880 | 0 | 3.1057 | 6,790,000 | 2017-12-12 |
| 1983 | 2017-12-11 | 210,880 | 0 | 2.0900 | 10,090,000 | 2017-12-01 |
| 1984 | 2017-12-08 | 210,880 | 0 | 2.0900 | 10,090,000 | 2017-12-01 |
| 1985 | 2017-12-07 | 210,880 | 0 | 2.0900 | 10,090,000 | 2017-12-01 |
| 1986 | 2017-12-06 | 210,880 | -380 | 2.0900 | 10,090,000 | 2017-12-01 |
| 1987 | 2017-12-05 | 211,260 | -200 | 2.0938 | 10,090,000 | 2017-12-01 |
| 1988 | 2017-12-04 | 211,460 | -7,200 | 2.0957 | 10,090,000 | 2017-12-01 |
| 1989 | 2017-12-01 | 218,660 | 480 | 2.1671 | 10,090,000 | 2017-12-01 |
| 1990 | 2017-11-30 | 218,180 | 4,780 | 2.1753 | 10,030,000 | 2017-11-24 |
| 1991 | 2017-11-29 | 213,400 | 760 | 2.1276 | 10,030,000 | 2017-11-24 |
| 1992 | 2017-11-28 | 212,640 | -2,420 | 2.1200 | 10,030,000 | 2017-11-24 |
| 1993 | 2017-11-27 | 215,060 | -50,000 | 2.1442 | 10,030,000 | 2017-11-24 |
| 1994 | 2017-11-24 | 265,060 | 82,640 | 2.6427 | 10,030,000 | 2017-11-24 |
| 1995 | 2017-11-23 | 182,420 | 500 | 1.7814 | 10,240,000 | 2017-11-01 |
| 1996 | 2017-11-22 | 181,920 | 1,000 | 1.7766 | 10,240,000 | 2017-11-01 |
| 1997 | 2017-11-21 | 180,920 | -47,660 | 1.7668 | 10,240,000 | 2017-11-01 |
| 1998 | 2017-11-20 | 228,580 | 4,360 | 2.2322 | 10,240,000 | 2017-11-01 |
| 1999 | 2017-11-17 | 224,220 | 980 | 2.1896 | 10,240,000 | 2017-11-01 |
| 2000 | 2017-11-16 | 223,240 | 440 | 2.1801 | 10,240,000 | 2017-11-01 |
| 2001 | 2017-11-15 | 222,800 | 1,300 | 2.1758 | 10,240,000 | 2017-11-01 |
| 2002 | 2017-11-14 | 221,500 | 520 | 2.1631 | 10,240,000 | 2017-11-01 |
| 2003 | 2017-11-13 | 220,980 | 3,520 | 2.1580 | 10,240,000 | 2017-11-01 |
| 2004 | 2017-11-10 | 217,460 | -220 | 2.1236 | 10,240,000 | 2017-11-01 |
| 2005 | 2017-11-09 | 217,680 | 280 | 2.1258 | 10,240,000 | 2017-11-01 |
| 2006 | 2017-11-08 | 217,400 | 100 | 2.1230 | 10,240,000 | 2017-11-01 |
| 2007 | 2017-11-07 | 217,300 | -440 | 2.1221 | 10,240,000 | 2017-11-01 |
| 2008 | 2017-11-06 | 217,740 | -297 | 2.1264 | 10,240,000 | 2017-11-01 |
| 2009 | 2017-11-03 | 218,037 | 0 | 2.1293 | 10,240,000 | 2017-11-01 |
| 2010 | 2017-11-02 | 218,037 | 1,280 | 2.1293 | 10,240,000 | 2017-11-01 |
| 2011 | 2017-11-01 | 216,757 | 880 | 2.1168 | 10,240,000 | 2017-11-01 |
| 2012 | 2017-10-31 | 215,877 | 21,697 | 2.1082 | 10,240,000 | 2017-10-31 |
| 2013 | 2017-10-30 | 194,180 | 100 | 1.9019 | 10,210,000 | 2017-10-30 |
| 2014 | 2017-10-27 | 194,080 | 0 | 1.9009 | 10,210,000 | 2017-10-27 |
| 2015 | 2017-10-26 | 194,080 | 0 | 1.9009 | 10,210,000 | 2017-10-26 |
| 2016 | 2017-10-25 | 194,080 | 200 | 1.9009 | 10,210,000 | 2017-10-25 |
| 2017 | 2017-10-24 | 193,880 | 0 | 1.8989 | 10,210,000 | 2017-10-24 |
| 2018 | 2017-10-23 | 193,880 | -1,600 | 1.8989 | 10,210,000 | 2017-10-23 |
| 2019 | 2017-10-20 | 195,480 | 5,000 | 1.9146 | 10,210,000 | 2017-10-20 |
| 2020 | 2017-10-19 | 190,480 | 440 | 1.8656 | 10,210,000 | 2017-10-19 |
| 2021 | 2017-10-18 | 190,040 | 3,700 | 1.8613 | 10,210,000 | 2017-10-18 |
| 2022 | 2017-10-17 | 186,340 | 840 | 1.8251 | 10,210,000 | 2017-10-17 |
| 2023 | 2017-10-16 | 185,500 | 6,000 | 1.8168 | 10,210,000 | 2017-10-16 |
| 2024 | 2017-10-13 | 179,500 | 120 | 1.7581 | 10,210,000 | 2017-10-13 |
| 2025 | 2017-10-12 | 179,380 | 1,600 | 1.7569 | 10,210,000 | 2017-10-12 |
| 2026 | 2017-10-11 | 177,780 | 0 | 1.7412 | 10,210,000 | 2017-10-11 |
| 2027 | 2017-10-10 | 177,780 | -800 | 1.7412 | 10,210,000 | 2017-10-10 |
| 2028 | 2017-10-09 | 178,580 | -1,620 | 1.7542 | 10,180,000 | 2017-10-09 |
| 2029 | 2017-10-06 | 180,200 | 300 | 1.7701 | 10,180,000 | 2017-10-06 |
| 2030 | 2017-10-04 | 179,900 | 8,720 | 1.7672 | 10,180,000 | 2017-10-04 |
| 2031 | 2017-10-03 | 171,180 | 1,100 | 1.6815 | 10,180,000 | 2017-10-03 |
| 2032 | 2017-09-29 | 170,080 | 20 | 1.6707 | 10,180,000 | 2017-09-29 |
| 2033 | 2017-09-28 | 170,060 | -800 | 1.6705 | 10,180,000 | 2017-09-28 |
| 2034 | 2017-09-27 | 170,860 | -40 | 1.6784 | 10,180,000 | 2017-09-27 |
| 2035 | 2017-09-26 | 170,900 | -3,260 | 1.7141 | 9,970,000 | 2017-09-26 |
| 2036 | 2017-09-25 | 174,160 | 0 | 1.7681 | 9,850,000 | 2017-09-25 |
| 2037 | 2017-09-22 | 174,160 | 50,320 | 1.7899 | 9,730,000 | 2017-09-22 |
| 2038 | 2017-09-21 | 123,840 | 220 | 1.2728 | 9,730,000 | 2017-09-21 |
| 2039 | 2017-09-20 | 123,620 | -300 | 1.2705 | 9,730,000 | 2017-09-20 |
| 2040 | 2017-09-19 | 123,920 | 0 | 1.2736 | 9,730,000 | 2017-09-19 |
| 2041 | 2017-09-18 | 123,920 | -49,760 | 1.2736 | 9,730,000 | 2017-09-18 |
| 2042 | 2017-09-15 | 173,680 | -400 | 1.7961 | 9,670,000 | 2017-09-15 |
| 2043 | 2017-09-14 | 174,080 | 320 | 1.8002 | 9,670,000 | 2017-09-14 |
| 2044 | 2017-09-13 | 173,760 | -920 | 1.8081 | 9,610,000 | 2017-09-13 |
| 2045 | 2017-09-12 | 174,680 | 1,240 | 1.8177 | 9,610,000 | 2017-09-12 |
| 2046 | 2017-09-11 | 173,440 | 100 | 1.8048 | 9,610,000 | 2017-09-11 |
| 2047 | 2017-09-08 | 173,340 | 0 | 1.8037 | 9,610,000 | 2017-09-08 |
| 2048 | 2017-09-07 | 173,340 | 0 | 1.8037 | 9,610,000 | 2017-09-07 |
| 2049 | 2017-09-06 | 173,340 | 140 | 1.8037 | 9,610,000 | 2017-09-06 |
| 2050 | 2017-09-05 | 173,200 | -4,640 | 1.8023 | 9,610,000 | 2017-08-30 |
| 2051 | 2017-09-04 | 177,840 | -1,620 | 1.8506 | 9,610,000 | 2017-08-30 |
| 2052 | 2017-09-01 | 179,460 | -2,920 | 1.8674 | 9,610,000 | 2017-08-30 |
| 2053 | 2017-08-31 | 182,380 | 0 | 1.8978 | 9,610,000 | 2017-08-30 |
| 2054 | 2017-08-30 | 182,380 | 6,700 | 1.8978 | 9,610,000 | 2017-08-30 |
| 2055 | 2017-08-29 | 175,680 | -180 | 1.8281 | 9,610,000 | 2017-08-29 |
| 2056 | 2017-08-28 | 175,860 | 0 | 1.8300 | 9,610,000 | 2017-08-28 |
| 2057 | 2017-08-25 | 175,860 | 0 | 1.8300 | 9,610,000 | 2017-08-25 |
| 2058 | 2017-08-24 | 175,860 | 0 | 1.8300 | 9,610,000 | 2017-08-24 |
| 2059 | 2017-08-23 | 175,860 | 0 | 1.8300 | 9,610,000 | 2017-08-22 |
| 2060 | 2017-08-22 | 175,860 | 0 | 1.8300 | 9,610,000 | 2017-08-22 |
| 2061 | 2017-08-21 | 175,860 | -300 | 1.8300 | 9,610,000 | 2017-08-21 |
| 2062 | 2017-08-18 | 176,160 | -140 | 1.8331 | 9,610,000 | 2017-08-18 |
| 2063 | 2017-08-17 | 176,300 | -1,000 | 1.8345 | 9,610,000 | 2017-08-17 |
| 2064 | 2017-08-16 | 177,300 | -520 | 1.8450 | 9,610,000 | 2017-08-16 |
| 2065 | 2017-08-15 | 177,820 | -1,100 | 1.8504 | 9,610,000 | 2017-08-15 |
| 2066 | 2017-08-14 | 178,920 | -140 | 1.8618 | 9,610,000 | 2017-08-14 |
| 2067 | 2017-08-11 | 179,060 | -1,300 | 1.8633 | 9,610,000 | 2017-08-11 |
| 2068 | 2017-08-10 | 180,360 | 0 | 1.8768 | 9,610,000 | 2017-08-10 |
| 2069 | 2017-08-09 | 180,360 | -780 | 1.8768 | 9,610,000 | 2017-08-09 |
| 2070 | 2017-08-08 | 181,140 | 0 | 1.8849 | 9,610,000 | 2017-08-08 |
| 2071 | 2017-08-07 | 181,140 | 0 | 1.8849 | 9,610,000 | 2017-08-07 |
| 2072 | 2017-08-04 | 181,140 | -800 | 1.8849 | 9,610,000 | 2017-08-04 |
| 2073 | 2017-08-03 | 181,940 | 280 | 1.8932 | 9,610,000 | 2017-08-03 |
| 2074 | 2017-08-02 | 181,660 | 280 | 1.9142 | 9,490,000 | 2017-08-02 |
| 2075 | 2017-08-01 | 181,380 | -620 | 1.9113 | 9,490,000 | 2017-08-01 |
| 2076 | 2017-07-31 | 182,000 | -140 | 1.9178 | 9,490,000 | 2017-07-31 |
| 2077 | 2017-07-28 | 182,140 | -100 | 1.9193 | 9,490,000 | 2017-07-28 |
| 2078 | 2017-07-27 | 182,240 | -260 | 1.9203 | 9,490,000 | 2017-07-27 |
| 2079 | 2017-07-26 | 182,500 | 0 | 1.9231 | 9,490,000 | 2017-07-26 |
| 2080 | 2017-07-25 | 182,500 | -300 | 1.9231 | 9,490,000 | 2017-07-25 |
| 2081 | 2017-07-24 | 182,800 | -400 | 1.9262 | 9,490,000 | 2017-07-24 |
| 2082 | 2017-07-21 | 183,200 | 500 | 1.9305 | 9,490,000 | 2017-07-21 |
| 2083 | 2017-07-20 | 182,700 | 600 | 1.9252 | 9,490,000 | 2017-07-20 |
| 2084 | 2017-07-19 | 182,100 | -2,360 | 1.9189 | 9,490,000 | 2017-07-19 |
| 2085 | 2017-07-18 | 184,460 | 60 | 1.9437 | 9,490,000 | 2017-07-18 |
| 2086 | 2017-07-17 | 184,400 | 0 | 1.9431 | 9,490,000 | 2017-07-17 |
| 2087 | 2017-07-14 | 184,400 | 0 | 1.9431 | 9,490,000 | 2017-07-14 |
| 2088 | 2017-07-13 | 184,400 | 0 | 1.9431 | 9,490,000 | 2017-07-13 |
| 2089 | 2017-07-12 | 184,400 | -160 | 1.9431 | 9,490,000 | 2017-07-12 |
| 2090 | 2017-07-11 | 184,560 | -580 | 1.9448 | 9,490,000 | 2017-07-11 |
| 2091 | 2017-07-10 | 185,140 | 0 | 1.9509 | 9,490,000 | 2017-07-10 |
| 2092 | 2017-07-07 | 185,140 | 0 | 1.9509 | 9,490,000 | 2017-07-07 |
| 2093 | 2017-07-06 | 185,140 | 1,160 | 1.9509 | 9,490,000 | 2017-07-06 |
| 2094 | 2017-07-05 | 183,980 | 1,940 | 1.9387 | 9,490,000 | 2017-07-05 |
| 2095 | 2017-07-04 | 182,040 | -2,000 | 1.9182 | 9,490,000 | 2017-07-04 |
| 2096 | 2017-07-03 | 184,040 | -1,000 | 1.9393 | 9,490,000 | 2017-07-03 |
| 2097 | 2017-06-30 | 185,040 | -540 | 1.9498 | 9,490,000 | 2017-06-30 |
| 2098 | 2017-06-29 | 185,580 | -22,740 | 1.9555 | 9,490,000 | 2017-06-29 |
| 2099 | 2017-06-28 | 208,320 | 0 | 2.1952 | 9,490,000 | 2017-06-28 |
| 2100 | 2017-06-27 | 208,320 | 0 | 7.2083 | 2,890,000 | 2017-06-27 |
| 2101 | 2017-06-26 | 208,320 | -500 | 7.2083 | 2,890,000 | 2017-06-26 |
| 2102 | 2017-06-23 | 208,820 | 0 | 7.2256 | 2,890,000 | 2017-06-23 |
| 2103 | 2017-06-22 | 208,820 | -26,340 | 7.2256 | 2,890,000 | 2017-06-22 |
| 2104 | 2017-06-21 | 235,160 | 0 | 9.4064 | 2,500,000 | 2017-06-19 |
| 2105 | 2017-06-20 | 235,160 | 920 | 9.4064 | 2,500,000 | 2017-06-19 |
| 2106 | 2017-06-19 | 234,240 | 0 | 9.3696 | 2,500,000 | 2017-06-19 |
| 2107 | 2017-06-16 | 234,240 | 340 | 9.3696 | 2,500,000 | 2017-06-16 |
| 2108 | 2017-06-15 | 233,900 | -600 | 9.3560 | 2,500,000 | 2017-06-15 |
| 2109 | 2017-06-14 | 234,500 | -400 | 9.3800 | 2,500,000 | 2017-06-14 |
| 2110 | 2017-06-13 | 234,900 | 200 | 9.3960 | 2,500,000 | 2017-06-13 |
| 2111 | 2017-06-12 | 234,700 | 8,700 | 9.3880 | 2,500,000 | 2017-06-12 |
| 2112 | 2017-06-09 | 226,000 | -500 | 9.0400 | 2,500,000 | 2017-06-09 |
| 2113 | 2017-06-08 | 226,500 | 0 | 9.0600 | 2,500,000 | 2017-06-08 |
| 2114 | 2017-06-07 | 226,500 | 600 | 9.0600 | 2,500,000 | 2017-06-07 |
| 2115 | 2017-06-06 | 225,900 | 0 | 9.0360 | 2,500,000 | 2017-06-06 |
| 2116 | 2017-06-05 | 225,900 | 600 | 9.0360 | 2,500,000 | 2017-06-05 |
| 2117 | 2017-06-02 | 225,300 | -660 | 9.0120 | 2,500,000 | 2017-06-02 |
| 2118 | 2017-06-01 | 225,960 | 0 | 9.0384 | 2,500,000 | 2017-06-01 |
| 2119 | 2017-05-31 | 225,960 | 460 | 9.0384 | 2,500,000 | 2017-05-31 |
| 2120 | 2017-05-29 | 225,500 | 9,800 | 9.0200 | 2,500,000 | 2017-05-29 |
| 2121 | 2017-05-26 | 215,700 | -3,220 | 8.6280 | 2,500,000 | 2017-05-26 |
| 2122 | 2017-05-25 | 218,920 | 0 | 8.7568 | 2,500,000 | 2017-05-25 |
| 2123 | 2017-05-24 | 218,920 | 0 | 8.7568 | 2,500,000 | 2017-05-24 |
| 2124 | 2017-05-23 | 218,920 | -220 | 8.7568 | 2,500,000 | 2017-05-23 |
| 2125 | 2017-05-22 | 219,140 | -100 | 8.7656 | 2,500,000 | 2017-05-22 |
| 2126 | 2017-05-19 | 219,240 | 220 | 8.7696 | 2,500,000 | 2017-05-19 |
| 2127 | 2017-05-18 | 219,020 | 240 | 8.7608 | 2,500,000 | 2017-05-18 |
| 2128 | 2017-05-17 | 218,780 | -120 | 8.7512 | 2,500,000 | 2017-05-17 |
| 2129 | 2017-05-16 | 218,900 | 0 | 8.7560 | 2,500,000 | 2017-05-16 |
| 2130 | 2017-05-15 | 218,900 | -900 | 8.7560 | 2,500,000 | 2017-05-15 |
| 2131 | 2017-05-12 | 219,800 | 8,560 | 8.7920 | 2,500,000 | 2017-05-12 |
| 2132 | 2017-05-11 | 211,240 | 0 | 8.4496 | 2,500,000 | 2017-05-11 |
| 2133 | 2017-05-10 | 211,240 | -100 | 8.4496 | 2,500,000 | 2017-05-10 |
| 2134 | 2017-05-09 | 211,340 | -1,080 | 8.4536 | 2,500,000 | 2017-05-09 |
| 2135 | 2017-05-08 | 212,420 | 1,900 | 8.4968 | 2,500,000 | 2017-05-08 |
| 2136 | 2017-05-05 | 210,520 | 640 | 8.4208 | 2,500,000 | 2017-05-05 |
| 2137 | 2017-05-04 | 209,880 | 0 | 8.3952 | 2,500,000 | 2017-05-04 |
| 2138 | 2017-05-02 | 209,880 | -300 | 8.3952 | 2,500,000 | 2017-05-02 |
| 2139 | 2017-04-28 | 210,180 | 0 | 8.4072 | 2,500,000 | 2017-04-28 |
| 2140 | 2017-04-27 | 210,180 | 0 | 8.4072 | 2,500,000 | 2017-04-27 |
| 2141 | 2017-04-26 | 210,180 | 600 | 8.4072 | 2,500,000 | 2017-04-26 |
| 2142 | 2017-04-25 | 209,580 | 900 | 8.3832 | 2,500,000 | 2017-04-25 |
| 2143 | 2017-04-24 | 208,680 | -360 | 8.3472 | 2,500,000 | 2017-04-24 |
| 2144 | 2017-04-21 | 209,040 | -320 | 8.3616 | 2,500,000 | 2017-04-21 |
| 2145 | 2017-04-20 | 209,360 | 0 | 8.3744 | 2,500,000 | 2017-04-20 |
| 2146 | 2017-04-19 | 209,360 | 0 | 8.3744 | 2,500,000 | 2017-04-19 |
| 2147 | 2017-04-18 | 209,360 | 0 | 8.3744 | 2,500,000 | 2017-04-18 |
| 2148 | 2017-04-13 | 209,360 | -1,320 | 8.3744 | 2,500,000 | 2017-04-13 |
| 2149 | 2017-04-12 | 210,680 | 0 | 8.4272 | 2,500,000 | 2017-04-12 |
| 2150 | 2017-04-11 | 210,680 | 0 | 8.4272 | 2,500,000 | 2017-04-11 |
| 2151 | 2017-04-10 | 210,680 | 40 | 8.4272 | 2,500,000 | 2017-04-10 |
| 2152 | 2017-04-07 | 210,640 | -140 | 8.4256 | 2,500,000 | 2017-04-07 |
| 2153 | 2017-04-06 | 210,780 | 380 | 8.4312 | 2,500,000 | 2017-04-06 |
| 2154 | 2017-04-05 | 210,400 | 620 | 8.4160 | 2,500,000 | 2017-04-05 |
| 2155 | 2017-04-03 | 209,780 | 100 | 8.3912 | 2,500,000 | 2017-04-03 |
| 2156 | 2017-03-31 | 209,680 | -200 | 8.3872 | 2,500,000 | 2017-03-31 |
| 2157 | 2017-03-30 | 209,880 | 0 | 8.3952 | 2,500,000 | 2017-03-30 |
| 2158 | 2017-03-29 | 209,880 | 0 | 8.3952 | 2,500,000 | 2017-03-29 |
| 2159 | 2017-03-28 | 209,880 | -300 | 8.3952 | 2,500,000 | 2017-03-28 |
| 2160 | 2017-03-27 | 210,180 | 0 | 8.4072 | 2,500,000 | 2017-03-27 |
| 2161 | 2017-03-24 | 210,180 | -300 | 8.4072 | 2,500,000 | 2017-03-24 |
| 2162 | 2017-03-23 | 210,480 | -420 | 8.4192 | 2,500,000 | 2017-03-23 |
| 2163 | 2017-03-22 | 210,900 | -540 | 8.4360 | 2,500,000 | 2017-03-22 |
| 2164 | 2017-03-21 | 211,440 | -260 | 8.4576 | 2,500,000 | 2017-03-21 |
| 2165 | 2017-03-20 | 211,700 | -160 | 8.4680 | 2,500,000 | 2017-03-20 |
| 2166 | 2017-03-17 | 211,860 | 8.4744 | 2,500,000 | 2017-03-17 |
Copyright & disclaimer, Privacy policy