Global X Hang Seng High Dividend Yield ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03110 | 2013-06-17 |
HANG SENG SECURITIES LIMITED 恒生證券有限公司
CCASSID: B01284
Data table
Prices, holdings and issued shares are adjusted for splits and bonus issues.
Using prices on the last related trading date, which is 2 trading days before settlement.
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
Holding Value |
Price @ trade date |
Trade date |
|---|---|---|---|---|---|---|---|---|
| 1 | 2025-11-13 | 31.14 | 2025-11-11 | |||||
| 2 | 2025-11-12 | 31.06 | 2025-11-10 | |||||
| 3 | 2025-11-11 | 30.66 | 2025-11-07 | |||||
| 4 | 2025-11-10 | 8,281,200 | -79,200 | 7.25 | 114,200,000 | 252,742,224 | 30.52 | 2025-11-06 |
| 5 | 2025-11-07 | 8,360,400 | -27,300 | 7.32 | 114,200,000 | 250,979,208 | 30.02 | 2025-11-05 |
| 6 | 2025-11-06 | 8,387,700 | -29,100 | 7.34 | 114,200,000 | 251,798,754 | 30.02 | 2025-11-04 |
| 7 | 2025-11-05 | 8,416,800 | -70,700 | 7.37 | 114,200,000 | 252,672,336 | 30.02 | 2025-11-03 |
| 8 | 2025-11-04 | 8,487,500 | -4,000 | 7.43 | 114,200,000 | 251,230,000 | 29.60 | 2025-10-31 |
| 9 | 2025-11-03 | 8,491,500 | -4,900 | 7.44 | 114,200,000 | 253,556,190 | 29.86 | 2025-10-30 |
| 10 | 2025-10-31 | 8,496,400 | -11,200 | 7.44 | 114,200,000 | 252,852,864 | 29.76 | 2025-10-28 |
| 11 | 2025-10-30 | 8,507,600 | -200 | 7.45 | 114,200,000 | 254,547,392 | 29.92 | 2025-10-27 |
| 12 | 2025-10-28 | 8,507,800 | -17,400 | 7.45 | 114,200,000 | 251,830,880 | 29.60 | 2025-10-24 |
| 13 | 2025-10-27 | 8,525,200 | 100 | 7.47 | 114,200,000 | 250,981,888 | 29.44 | 2025-10-23 |
| 14 | 2025-10-24 | 8,525,100 | 7,600 | 7.47 | 114,200,000 | 249,444,426 | 29.26 | 2025-10-22 |
| 15 | 2025-10-23 | 8,517,500 | -16,300 | 7.46 | 114,200,000 | 249,562,750 | 29.30 | 2025-10-21 |
| 16 | 2025-10-22 | 8,533,800 | 12,400 | 7.47 | 114,200,000 | 249,186,960 | 29.20 | 2025-10-20 |
| 17 | 2025-10-21 | 8,521,400 | -67,500 | 7.46 | 114,200,000 | 245,416,320 | 28.80 | 2025-10-17 |
| 18 | 2025-10-20 | 8,588,900 | 27,100 | 7.52 | 114,200,000 | 250,967,658 | 29.22 | 2025-10-16 |
| 19 | 2025-10-17 | 8,561,800 | 32,900 | 7.50 | 114,200,000 | 248,292,200 | 29.00 | 2025-10-15 |
| 20 | 2025-10-16 | 8,528,900 | 17,600 | 7.47 | 114,200,000 | 245,120,586 | 28.74 | 2025-10-14 |
| 21 | 2025-10-15 | 8,511,300 | -61,400 | 7.45 | 114,200,000 | 244,274,310 | 28.70 | 2025-10-13 |
| 22 | 2025-10-14 | 8,572,700 | -6,500 | 7.51 | 114,200,000 | 246,893,760 | 28.80 | 2025-10-10 |
| 23 | 2025-10-13 | 8,579,200 | 4,200 | 7.51 | 114,200,000 | 247,424,128 | 28.84 | 2025-10-09 |
| 24 | 2025-10-10 | 8,575,000 | -18,300 | 7.51 | 114,200,000 | 243,187,000 | 28.36 | 2025-10-08 |
| 25 | 2025-10-09 | 8,593,300 | 10,400 | 7.52 | 114,200,000 | 243,705,988 | 28.36 | 2025-10-06 |
| 26 | 2025-10-08 | 8,582,900 | -6,500 | 7.52 | 114,200,000 | 244,955,966 | 28.54 | 2025-10-03 |
| 27 | 2025-10-06 | 8,589,400 | 14,200 | 7.52 | 114,200,000 | 245,828,628 | 28.62 | 2025-10-02 |
| 28 | 2025-10-03 | 8,575,200 | 23,600 | 6.74 | 127,200,000 | 244,393,200 | 28.50 | 2025-09-30 |
| 29 | 2025-10-02 | 8,551,600 | -125,900 | 6.72 | 127,200,000 | 244,062,664 | 28.54 | 2025-09-29 |
| 30 | 2025-09-30 | 8,677,500 | -11,400 | 6.82 | 127,200,000 | 245,746,800 | 28.32 | 2025-09-26 |
| 31 | 2025-09-29 | 8,688,900 | 18,200 | 6.83 | 127,200,000 | 245,026,980 | 28.20 | 2025-09-25 |
| 32 | 2025-09-26 | 8,670,700 | 53,100 | 6.93 | 125,200,000 | 247,982,020 | 28.60 | 2025-09-24 |
| 33 | 2025-09-25 | 8,617,600 | 170,600 | 6.71 | 128,400,000 | 259,562,112 | 30.12 | 2025-09-23 |
| 34 | 2025-09-24 | 8,447,000 | 194,400 | 6.58 | 128,400,000 | 255,944,100 | 30.30 | 2025-09-22 |
| 35 | 2025-09-23 | 8,252,600 | 87,100 | 6.43 | 128,400,000 | 254,015,028 | 30.78 | 2025-09-19 |
| 36 | 2025-09-22 | 8,165,500 | 102,000 | 6.14 | 133,000,000 | 249,864,300 | 30.60 | 2025-09-18 |
| 37 | 2025-09-19 | 8,063,500 | 99,300 | 6.06 | 133,000,000 | 249,323,420 | 30.92 | 2025-09-17 |
| 38 | 2025-09-18 | 7,964,200 | 54,600 | 6.02 | 132,200,000 | 245,934,496 | 30.88 | 2025-09-16 |
| 39 | 2025-09-17 | 7,909,600 | 21,500 | 6.01 | 131,600,000 | 244,881,216 | 30.96 | 2025-09-15 |
| 40 | 2025-09-16 | 7,888,100 | 73,900 | 5.99 | 131,600,000 | 244,846,624 | 31.04 | 2025-09-12 |
| 41 | 2025-09-15 | 7,814,200 | 12,900 | 5.96 | 131,200,000 | 241,458,780 | 30.90 | 2025-09-11 |
| 42 | 2025-09-12 | 7,801,300 | 76,400 | 5.95 | 131,200,000 | 239,967,988 | 30.76 | 2025-09-10 |
| 43 | 2025-09-11 | 7,724,900 | 3,800 | 5.89 | 131,200,000 | 234,527,964 | 30.36 | 2025-09-09 |
| 44 | 2025-09-10 | 7,721,100 | -8,200 | 5.90 | 130,800,000 | 233,949,330 | 30.30 | 2025-09-08 |
| 45 | 2025-09-09 | 7,729,300 | -93,500 | 5.91 | 130,800,000 | 232,651,930 | 30.10 | 2025-09-05 |
| 46 | 2025-09-08 | 7,822,800 | 19,400 | 5.98 | 130,800,000 | 230,929,056 | 29.52 | 2025-09-04 |
| 47 | 2025-09-05 | 7,803,400 | 71,500 | 5.97 | 130,800,000 | 233,165,592 | 29.88 | 2025-09-03 |
| 48 | 2025-09-04 | 7,731,900 | 75,200 | 6.04 | 128,000,000 | 231,493,086 | 29.94 | 2025-09-02 |
| 49 | 2025-09-03 | 7,656,700 | -21,600 | 5.98 | 128,000,000 | 230,160,402 | 30.06 | 2025-09-01 |
| 50 | 2025-09-02 | 7,678,300 | 16,400 | 6.00 | 128,000,000 | 230,349,000 | 30.00 | 2025-08-29 |
| 51 | 2025-09-01 | 7,661,900 | 14,400 | 5.99 | 128,000,000 | 230,929,666 | 30.14 | 2025-08-28 |
| 52 | 2025-08-29 | 7,647,500 | 49,600 | 5.97 | 128,000,000 | 229,577,950 | 30.02 | 2025-08-27 |
| 53 | 2025-08-28 | 7,597,900 | 16,700 | 5.94 | 128,000,000 | 231,583,992 | 30.48 | 2025-08-26 |
| 54 | 2025-08-27 | 7,581,200 | 76,700 | 5.92 | 128,000,000 | 231,529,848 | 30.54 | 2025-08-25 |
| 55 | 2025-08-26 | 7,504,500 | -3,700 | 5.86 | 128,000,000 | 228,887,250 | 30.50 | 2025-08-22 |
| 56 | 2025-08-25 | 7,508,200 | 4,000 | 5.87 | 128,000,000 | 229,000,100 | 30.50 | 2025-08-21 |
| 57 | 2025-08-22 | 7,504,200 | -37,800 | 5.86 | 128,000,000 | 227,677,428 | 30.34 | 2025-08-20 |
| 58 | 2025-08-21 | 7,542,000 | 24,500 | 5.89 | 128,000,000 | 227,919,240 | 30.22 | 2025-08-19 |
| 59 | 2025-08-20 | 7,517,500 | 65,200 | 5.87 | 128,000,000 | 227,178,850 | 30.22 | 2025-08-18 |
| 60 | 2025-08-19 | 7,452,300 | 5,000 | 5.91 | 126,000,000 | 226,848,012 | 30.44 | 2025-08-15 |
| 61 | 2025-08-18 | 7,447,300 | 42,500 | 5.93 | 125,600,000 | 227,887,380 | 30.60 | 2025-08-14 |
| 62 | 2025-08-15 | 7,404,800 | 7,500 | 5.90 | 125,600,000 | 227,327,360 | 30.70 | 2025-08-13 |
| 63 | 2025-08-14 | 7,397,300 | 60,100 | 5.95 | 124,400,000 | 225,765,596 | 30.52 | 2025-08-12 |
| 64 | 2025-08-12 | 7,337,200 | 21,800 | 5.90 | 124,400,000 | 222,170,416 | 30.28 | 2025-08-08 |
| 65 | 2025-08-11 | 7,315,400 | -15,000 | 5.88 | 124,400,000 | 221,802,928 | 30.32 | 2025-08-07 |
| 66 | 2025-08-08 | 7,330,400 | 99,000 | 5.89 | 124,400,000 | 219,912,000 | 30.00 | 2025-08-06 |
| 67 | 2025-08-07 | 7,231,400 | 81,600 | 5.81 | 124,400,000 | 215,784,976 | 29.84 | 2025-08-05 |
| 68 | 2025-08-06 | 7,149,800 | 60,000 | 5.75 | 124,400,000 | 210,919,100 | 29.50 | 2025-08-04 |
| 69 | 2025-08-05 | 7,089,800 | -19,100 | 5.70 | 124,400,000 | 208,440,120 | 29.40 | 2025-08-01 |
| 70 | 2025-08-04 | 7,108,900 | 19,500 | 5.71 | 124,400,000 | 210,849,974 | 29.66 | 2025-07-31 |
| 71 | 2025-08-01 | 7,089,400 | 17,400 | 5.70 | 124,400,000 | 213,958,092 | 30.18 | 2025-07-30 |
| 72 | 2025-07-31 | 7,072,000 | -15,500 | 5.70 | 124,000,000 | 214,281,600 | 30.30 | 2025-07-29 |
| 73 | 2025-07-30 | 7,087,500 | 9,800 | 5.72 | 124,000,000 | 213,900,750 | 30.18 | 2025-07-28 |
| 74 | 2025-07-29 | 7,077,700 | 12,600 | 5.71 | 124,000,000 | 214,454,310 | 30.30 | 2025-07-25 |
| 75 | 2025-07-28 | 7,065,100 | 26,600 | 5.70 | 124,000,000 | 214,213,832 | 30.32 | 2025-07-24 |
| 76 | 2025-07-25 | 7,038,500 | 34,300 | 5.68 | 124,000,000 | 210,873,460 | 29.96 | 2025-07-23 |
| 77 | 2025-07-24 | 7,004,200 | 18,600 | 5.65 | 124,000,000 | 209,705,748 | 29.94 | 2025-07-22 |
| 78 | 2025-07-23 | 6,985,600 | -43,500 | 5.63 | 124,000,000 | 206,075,200 | 29.50 | 2025-07-21 |
| 79 | 2025-07-22 | 7,029,100 | 14,000 | 5.67 | 124,000,000 | 204,687,392 | 29.12 | 2025-07-18 |
| 80 | 2025-07-21 | 7,015,100 | 100,500 | 5.66 | 124,000,000 | 202,876,692 | 28.92 | 2025-07-17 |
| 81 | 2025-07-18 | 6,914,600 | 10,700 | 5.58 | 124,000,000 | 200,385,108 | 28.98 | 2025-07-16 |
| 82 | 2025-07-17 | 6,903,900 | 42,000 | 5.57 | 124,000,000 | 200,213,100 | 29.00 | 2025-07-15 |
| 83 | 2025-07-16 | 6,861,900 | 11,600 | 5.53 | 124,000,000 | 199,544,052 | 29.08 | 2025-07-14 |
| 84 | 2025-07-15 | 6,850,300 | -1,600 | 5.52 | 124,000,000 | 197,699,658 | 28.86 | 2025-07-11 |
| 85 | 2025-07-14 | 6,851,900 | 18,400 | 5.41 | 126,600,000 | 197,334,720 | 28.80 | 2025-07-10 |
| 86 | 2025-07-11 | 6,833,500 | 4,600 | 5.40 | 126,600,000 | 195,301,430 | 28.58 | 2025-07-09 |
| 87 | 2025-07-10 | 6,828,900 | 34,600 | 5.39 | 126,600,000 | 196,126,008 | 28.72 | 2025-07-08 |
| 88 | 2025-07-09 | 6,794,300 | 25,100 | 5.37 | 126,600,000 | 194,996,410 | 28.70 | 2025-07-07 |
| 89 | 2025-07-08 | 6,769,200 | -5,300 | 5.35 | 126,600,000 | 194,546,808 | 28.74 | 2025-07-04 |
| 90 | 2025-07-07 | 6,774,500 | 25,300 | 6.63 | 102,200,000 | 194,428,150 | 28.70 | 2025-07-03 |
| 91 | 2025-07-04 | 6,749,200 | -22,400 | 6.60 | 102,200,000 | 192,487,184 | 28.52 | 2025-07-02 |
| 92 | 2025-07-03 | 6,771,600 | 52,500 | 6.63 | 102,200,000 | 189,604,800 | 28.00 | 2025-06-30 |
| 93 | 2025-07-02 | 6,719,100 | -124,900 | 6.57 | 102,200,000 | 188,941,092 | 28.12 | 2025-06-27 |
| 94 | 2025-06-30 | 6,844,000 | 12,700 | 6.70 | 102,200,000 | 193,137,680 | 28.22 | 2025-06-26 |
| 95 | 2025-06-27 | 6,831,300 | -22,200 | 6.68 | 102,200,000 | 192,915,912 | 28.24 | 2025-06-25 |
| 96 | 2025-06-26 | 6,853,500 | 5,200 | 6.71 | 102,200,000 | 192,583,350 | 28.10 | 2025-06-24 |
| 97 | 2025-06-25 | 6,848,300 | 13,200 | 6.70 | 102,200,000 | 189,697,910 | 27.70 | 2025-06-23 |
| 98 | 2025-06-24 | 6,835,100 | 1,000 | 6.69 | 102,200,000 | 187,555,144 | 27.44 | 2025-06-20 |
| 99 | 2025-06-23 | 6,834,100 | -11,700 | 6.69 | 102,200,000 | 186,297,566 | 27.26 | 2025-06-19 |
| 100 | 2025-06-20 | 6,845,800 | -10,100 | 6.70 | 102,200,000 | 190,176,324 | 27.78 | 2025-06-18 |
| 101 | 2025-06-19 | 6,855,900 | 6,800 | 6.71 | 102,200,000 | 190,731,138 | 27.82 | 2025-06-17 |
| 102 | 2025-06-18 | 6,849,100 | -40,500 | 6.70 | 102,200,000 | 191,363,854 | 27.94 | 2025-06-16 |
| 103 | 2025-06-17 | 6,889,600 | 10,300 | 6.74 | 102,200,000 | 191,255,296 | 27.76 | 2025-06-13 |
| 104 | 2025-06-16 | 6,879,300 | -6,500 | 6.73 | 102,200,000 | 188,905,578 | 27.46 | 2025-06-12 |
| 105 | 2025-06-13 | 6,885,800 | 32,000 | 6.74 | 102,200,000 | 190,048,080 | 27.60 | 2025-06-11 |
| 106 | 2025-06-12 | 6,853,800 | 19,500 | 6.71 | 102,200,000 | 187,108,740 | 27.30 | 2025-06-10 |
| 107 | 2025-06-11 | 6,834,300 | 23,500 | 6.69 | 102,200,000 | 184,936,158 | 27.06 | 2025-06-09 |
| 108 | 2025-06-10 | 6,810,800 | 3,500 | 6.66 | 102,200,000 | 182,665,656 | 26.82 | 2025-06-06 |
| 109 | 2025-06-09 | 6,807,300 | 17,800 | 6.66 | 102,200,000 | 182,844,078 | 26.86 | 2025-06-05 |
| 110 | 2025-06-06 | 6,789,500 | 5,100 | 6.64 | 102,200,000 | 180,736,490 | 26.62 | 2025-06-04 |
| 111 | 2025-06-05 | 6,784,400 | -9,600 | 6.41 | 105,800,000 | 180,193,664 | 26.56 | 2025-06-03 |
| 112 | 2025-06-04 | 6,794,000 | 10,500 | 6.42 | 105,800,000 | 177,187,520 | 26.08 | 2025-06-02 |
| 113 | 2025-06-03 | 6,783,500 | 3,400 | 6.41 | 105,800,000 | 177,999,040 | 26.24 | 2025-05-30 |
| 114 | 2025-06-02 | 6,780,100 | 26,100 | 6.41 | 105,800,000 | 179,130,242 | 26.42 | 2025-05-29 |
| 115 | 2025-05-30 | 6,754,000 | 63,000 | 6.38 | 105,800,000 | 177,765,280 | 26.32 | 2025-05-28 |
| 116 | 2025-05-29 | 6,691,000 | -6,500 | 6.32 | 105,800,000 | 175,839,480 | 26.28 | 2025-05-27 |
| 117 | 2025-05-28 | 6,697,500 | -30,100 | 6.33 | 105,800,000 | 175,206,600 | 26.16 | 2025-05-26 |
| 118 | 2025-05-27 | 6,727,600 | 2,200 | 6.36 | 105,800,000 | 175,994,016 | 26.16 | 2025-05-23 |
| 119 | 2025-05-26 | 6,725,400 | 5,300 | 6.36 | 105,800,000 | 175,801,956 | 26.14 | 2025-05-22 |
| 120 | 2025-05-23 | 6,720,100 | -3,900 | 6.35 | 105,800,000 | 176,469,826 | 26.26 | 2025-05-21 |
| 121 | 2025-05-22 | 6,724,000 | -72,300 | 6.36 | 105,800,000 | 175,361,920 | 26.08 | 2025-05-20 |
| 122 | 2025-05-21 | 6,796,300 | -1,900 | 6.42 | 105,800,000 | 175,616,392 | 25.84 | 2025-05-19 |
| 123 | 2025-05-20 | 6,798,200 | 36,100 | 6.43 | 105,800,000 | 174,985,668 | 25.74 | 2025-05-16 |
| 124 | 2025-05-19 | 6,762,100 | -49,100 | 6.39 | 105,800,000 | 174,462,180 | 25.80 | 2025-05-15 |
| 125 | 2025-05-16 | 6,811,200 | -15,300 | 6.44 | 105,800,000 | 176,682,528 | 25.94 | 2025-05-14 |
| 126 | 2025-05-15 | 6,826,500 | 26,600 | 6.45 | 105,800,000 | 174,758,400 | 25.60 | 2025-05-13 |
| 127 | 2025-05-14 | 6,799,900 | 16,500 | 6.43 | 105,800,000 | 175,029,426 | 25.74 | 2025-05-12 |
| 128 | 2025-05-13 | 6,783,400 | 4,200 | 6.41 | 105,800,000 | 171,620,020 | 25.30 | 2025-05-09 |
| 129 | 2025-05-12 | 6,779,200 | 7,500 | 6.41 | 105,800,000 | 169,886,752 | 25.06 | 2025-05-08 |
| 130 | 2025-05-09 | 6,771,700 | 6,700 | 6.40 | 105,800,000 | 169,292,500 | 25.00 | 2025-05-07 |
| 131 | 2025-05-08 | 6,765,000 | 15,400 | 6.39 | 105,800,000 | 168,448,500 | 24.90 | 2025-05-06 |
| 132 | 2025-05-07 | 6,749,600 | 5,400 | 6.38 | 105,800,000 | 166,445,136 | 24.66 | 2025-05-02 |
| 133 | 2025-05-06 | 6,744,200 | 1,100 | 6.37 | 105,800,000 | 166,042,204 | 24.62 | 2025-04-30 |
| 134 | 2025-05-02 | 6,743,100 | 2,600 | 6.37 | 105,800,000 | 165,340,812 | 24.52 | 2025-04-29 |
| 135 | 2025-04-30 | 6,740,500 | -4,900 | 6.37 | 105,800,000 | 165,411,870 | 24.54 | 2025-04-28 |
| 136 | 2025-04-29 | 6,745,400 | -2,700 | 6.38 | 105,800,000 | 164,587,760 | 24.40 | 2025-04-25 |
| 137 | 2025-04-28 | 6,748,100 | 400 | 6.38 | 105,800,000 | 163,978,830 | 24.30 | 2025-04-24 |
| 138 | 2025-04-25 | 6,747,700 | 13,700 | 6.17 | 109,400,000 | 164,643,880 | 24.40 | 2025-04-23 |
| 139 | 2025-04-24 | 6,734,000 | 5,900 | 5.96 | 113,000,000 | 162,962,800 | 24.20 | 2025-04-22 |
| 140 | 2025-04-23 | 6,728,100 | -200 | 5.95 | 113,000,000 | 161,608,962 | 24.02 | 2025-04-17 |
| 141 | 2025-04-22 | 6,728,300 | -5,100 | 5.61 | 120,000,000 | 160,133,540 | 23.80 | 2025-04-16 |
| 142 | 2025-04-17 | 6,733,400 | 1,300 | 5.22 | 129,000,000 | 161,870,936 | 24.04 | 2025-04-15 |
| 143 | 2025-04-16 | 6,732,100 | 7,800 | 5.22 | 129,000,000 | 161,570,400 | 24.00 | 2025-04-14 |
| 144 | 2025-04-15 | 6,724,300 | 1,700 | 5.21 | 129,000,000 | 158,290,022 | 23.54 | 2025-04-11 |
| 145 | 2025-04-14 | 6,722,600 | -24,400 | 4.80 | 140,000,000 | 157,308,840 | 23.40 | 2025-04-10 |
| 146 | 2025-04-11 | 6,747,000 | 22,500 | 4.82 | 140,000,000 | 155,990,640 | 23.12 | 2025-04-09 |
| 147 | 2025-04-10 | 6,724,500 | -19,700 | 4.65 | 144,600,000 | 153,049,620 | 22.76 | 2025-04-08 |
| 148 | 2025-04-09 | 6,744,200 | -141,600 | 4.66 | 144,600,000 | 151,744,500 | 22.50 | 2025-04-07 |
| 149 | 2025-04-08 | 6,885,800 | 6,700 | 4.76 | 144,600,000 | 171,594,136 | 24.92 | 2025-04-03 |
| 150 | 2025-04-07 | 6,879,100 | -500 | 4.76 | 144,600,000 | 172,527,828 | 25.08 | 2025-04-02 |
| 151 | 2025-04-03 | 6,879,600 | 10,600 | 3.69 | 186,600,000 | 171,164,448 | 24.88 | 2025-04-01 |
| 152 | 2025-04-02 | 6,869,000 | 8,300 | 3.68 | 186,600,000 | 170,076,440 | 24.76 | 2025-03-31 |
| 153 | 2025-04-01 | 6,860,700 | 10,200 | 3.68 | 186,600,000 | 170,968,644 | 24.92 | 2025-03-28 |
| 154 | 2025-03-31 | 6,850,500 | 1,700 | 3.67 | 186,600,000 | 171,536,520 | 25.04 | 2025-03-27 |
| 155 | 2025-03-28 | 6,848,800 | -1,800 | 3.67 | 186,600,000 | 170,809,072 | 24.94 | 2025-03-26 |
| 156 | 2025-03-27 | 6,850,600 | 13,300 | 3.67 | 186,600,000 | 170,442,928 | 24.88 | 2025-03-25 |
| 157 | 2025-03-26 | 6,837,300 | 37,500 | 3.66 | 186,600,000 | 174,077,658 | 25.46 | 2025-03-24 |
| 158 | 2025-03-25 | 6,799,800 | -19,500 | 3.37 | 201,600,000 | 173,258,904 | 25.48 | 2025-03-21 |
| 159 | 2025-03-24 | 6,819,300 | -1,000 | 3.15 | 216,600,000 | 175,937,940 | 25.80 | 2025-03-20 |
| 160 | 2025-03-21 | 6,820,300 | 5,200 | 2.77 | 246,600,000 | 179,101,078 | 26.26 | 2025-03-19 |
| 161 | 2025-03-20 | 6,815,100 | 5,500 | 2.76 | 246,600,000 | 179,373,432 | 26.32 | 2025-03-18 |
| 162 | 2025-03-19 | 6,809,600 | -44,200 | 2.03 | 335,000,000 | 177,730,560 | 26.10 | 2025-03-17 |
| 163 | 2025-03-18 | 6,853,800 | -2,900 | 2.05 | 335,000,000 | 176,965,116 | 25.82 | 2025-03-14 |
| 164 | 2025-03-17 | 6,856,700 | -11,400 | 2.05 | 335,000,000 | 174,160,180 | 25.40 | 2025-03-13 |
| 165 | 2025-03-14 | 6,868,100 | -2,900 | 2.05 | 335,000,000 | 173,762,930 | 25.30 | 2025-03-12 |
| 166 | 2025-03-13 | 6,871,000 | 800 | 2.05 | 335,000,000 | 173,836,300 | 25.30 | 2025-03-11 |
| 167 | 2025-03-12 | 6,870,200 | 500 | 3.05 | 225,400,000 | 171,892,404 | 25.02 | 2025-03-10 |
| 168 | 2025-03-11 | 6,869,700 | -26,100 | 3.05 | 225,400,000 | 173,116,440 | 25.20 | 2025-03-07 |
| 169 | 2025-03-10 | 6,895,800 | -9,700 | 3.06 | 225,400,000 | 173,498,328 | 25.16 | 2025-03-06 |
| 170 | 2025-03-07 | 6,905,500 | 8,200 | 3.06 | 225,400,000 | 171,946,950 | 24.90 | 2025-03-05 |
| 171 | 2025-03-06 | 6,897,300 | 25,400 | 3.05 | 225,800,000 | 168,294,120 | 24.40 | 2025-03-04 |
| 172 | 2025-03-05 | 6,871,900 | -8,900 | 3.04 | 226,200,000 | 167,674,360 | 24.40 | 2025-03-03 |
| 173 | 2025-03-04 | 6,880,800 | 4,300 | 3.04 | 226,200,000 | 167,753,904 | 24.38 | 2025-02-28 |
| 174 | 2025-03-03 | 6,876,500 | -26,800 | 3.02 | 227,800,000 | 171,362,380 | 24.92 | 2025-02-27 |
| 175 | 2025-02-28 | 6,903,300 | -900 | 3.03 | 228,200,000 | 172,306,368 | 24.96 | 2025-02-26 |
| 176 | 2025-02-27 | 6,904,200 | 11,700 | 3.03 | 228,200,000 | 168,600,564 | 24.42 | 2025-02-25 |
| 177 | 2025-02-26 | 6,892,500 | 16,100 | 2.39 | 288,200,000 | 170,796,150 | 24.78 | 2025-02-24 |
| 178 | 2025-02-25 | 6,876,400 | -5,600 | 2.39 | 288,200,000 | 170,397,192 | 24.78 | 2025-02-21 |
| 179 | 2025-02-24 | 6,882,000 | 80,400 | 2.26 | 304,200,000 | 169,297,200 | 24.60 | 2025-02-20 |
| 180 | 2025-02-21 | 6,801,600 | -2,100 | 2.80 | 242,600,000 | 167,727,456 | 24.66 | 2025-02-19 |
| 181 | 2025-02-20 | 6,803,700 | -37,900 | 2.97 | 229,400,000 | 168,051,390 | 24.70 | 2025-02-18 |
| 182 | 2025-02-19 | 6,841,600 | -69,500 | 5.08 | 134,800,000 | 167,892,864 | 24.54 | 2025-02-17 |
| 183 | 2025-02-18 | 6,911,100 | -7,900 | 5.13 | 134,800,000 | 166,142,844 | 24.04 | 2025-02-14 |
| 184 | 2025-02-17 | 6,919,000 | 14,200 | 6.97 | 99,200,000 | 164,533,820 | 23.78 | 2025-02-13 |
| 185 | 2025-02-14 | 6,904,800 | -10,500 | 6.96 | 99,200,000 | 165,853,296 | 24.02 | 2025-02-12 |
| 186 | 2025-02-13 | 6,915,300 | -7,200 | 5.98 | 115,600,000 | 162,924,468 | 23.56 | 2025-02-11 |
| 187 | 2025-02-12 | 6,922,500 | -15,700 | 5.08 | 136,400,000 | 164,478,600 | 23.76 | 2025-02-10 |
| 188 | 2025-02-11 | 6,938,200 | -27,800 | 5.09 | 136,400,000 | 164,712,868 | 23.74 | 2025-02-07 |
| 189 | 2025-02-10 | 6,966,000 | 1,900 | 3.93 | 177,400,000 | 165,233,520 | 23.72 | 2025-02-06 |
| 190 | 2025-02-07 | 6,964,100 | -1,500 | 3.49 | 199,400,000 | 163,795,632 | 23.52 | 2025-02-05 |
| 191 | 2025-02-06 | 6,965,600 | 11,100 | 3.17 | 219,600,000 | 165,084,720 | 23.70 | 2025-02-04 |
| 192 | 2025-02-05 | 6,954,500 | -1,900 | 3.17 | 219,600,000 | 163,291,660 | 23.48 | 2025-02-03 |
| 193 | 2025-02-04 | 6,956,400 | -32,000 | 3.17 | 219,600,000 | 165,423,192 | 23.78 | 2025-01-27 |
| 194 | 2025-02-03 | 6,988,400 | -500 | 3.21 | 217,600,000 | 165,345,544 | 23.66 | 2025-01-24 |
| 195 | 2025-01-27 | 6,988,900 | -1,600 | 3.21 | 217,600,000 | 164,239,150 | 23.50 | 2025-01-23 |
| 196 | 2025-01-24 | 6,990,500 | -400 | 3.21 | 217,600,000 | 163,018,460 | 23.32 | 2025-01-22 |
| 197 | 2025-01-23 | 6,990,900 | -6,100 | 3.21 | 217,600,000 | 164,705,604 | 23.56 | 2025-01-21 |
| 198 | 2025-01-22 | 6,997,000 | 27,500 | 3.22 | 217,200,000 | 164,989,260 | 23.58 | 2025-01-20 |
| 199 | 2025-01-21 | 6,969,500 | 34,900 | 3.21 | 217,200,000 | 163,086,300 | 23.40 | 2025-01-17 |
| 200 | 2025-01-20 | 6,934,600 | 4,200 | 3.35 | 207,200,000 | 161,160,104 | 23.24 | 2025-01-16 |
| 201 | 2025-01-17 | 6,930,400 | -500 | 3.75 | 184,600,000 | 160,092,240 | 23.10 | 2025-01-15 |
| 202 | 2025-01-16 | 6,930,900 | -8,600 | 3.95 | 175,600,000 | 159,272,082 | 22.98 | 2025-01-14 |
| 203 | 2025-01-15 | 6,939,500 | 23,100 | 3.95 | 175,600,000 | 158,081,810 | 22.78 | 2025-01-13 |
| 204 | 2025-01-14 | 6,916,400 | 3,600 | 3.94 | 175,600,000 | 158,385,560 | 22.90 | 2025-01-10 |
| 205 | 2025-01-13 | 6,912,800 | -12,900 | 4.56 | 151,600,000 | 159,962,192 | 23.14 | 2025-01-09 |
| 206 | 2025-01-10 | 6,925,700 | -2,500 | 5.12 | 135,200,000 | 159,983,670 | 23.10 | 2025-01-08 |
| 207 | 2025-01-09 | 6,928,200 | 2,400 | 6.21 | 111,600,000 | 160,734,240 | 23.20 | 2025-01-07 |
| 208 | 2025-01-08 | 6,925,800 | 34,000 | 6.24 | 111,000,000 | 161,648,172 | 23.34 | 2025-01-06 |
| 209 | 2025-01-07 | 6,891,800 | 10,600 | 6.21 | 111,000,000 | 160,441,104 | 23.28 | 2025-01-03 |
| 210 | 2025-01-06 | 6,881,200 | 36,700 | 7.27 | 94,600,000 | 160,056,712 | 23.26 | 2025-01-02 |
| 211 | 2025-01-03 | 6,844,500 | -5,200 | 7.19 | 95,200,000 | 163,583,550 | 23.90 | 2024-12-30 |
| 212 | 2025-01-02 | 6,849,700 | -1,700 | 7.20 | 95,200,000 | 163,022,860 | 23.80 | 2024-12-27 |
| 213 | 2024-12-30 | 6,851,400 | 2,400 | 7.20 | 95,200,000 | 160,596,816 | 23.44 | 2024-12-23 |
| 214 | 2024-12-23 | 6,849,000 | -900 | 7.19 | 95,200,000 | 159,307,740 | 23.26 | 2024-12-19 |
| 215 | 2024-12-20 | 6,849,900 | 1,000 | 7.20 | 95,200,000 | 160,424,658 | 23.42 | 2024-12-18 |
| 216 | 2024-12-19 | 6,848,900 | -2,400 | 7.19 | 95,200,000 | 158,894,480 | 23.20 | 2024-12-17 |
| 217 | 2024-12-18 | 6,851,300 | -1,500 | 7.20 | 95,200,000 | 159,772,316 | 23.32 | 2024-12-16 |
| 218 | 2024-12-17 | 6,852,800 | 14,700 | 7.20 | 95,200,000 | 159,396,128 | 23.26 | 2024-12-13 |
| 219 | 2024-12-16 | 6,838,100 | 8,200 | 7.18 | 95,200,000 | 162,746,780 | 23.80 | 2024-12-12 |
| 220 | 2024-12-13 | 6,829,900 | -2,500 | 7.24 | 94,400,000 | 161,458,836 | 23.64 | 2024-12-11 |
| 221 | 2024-12-12 | 6,832,400 | 10,300 | 7.30 | 93,600,000 | 161,654,584 | 23.66 | 2024-12-10 |
| 222 | 2024-12-11 | 6,822,100 | -94,200 | 7.29 | 93,600,000 | 163,048,190 | 23.90 | 2024-12-09 |
| 223 | 2024-12-10 | 6,916,300 | 6,300 | 7.39 | 93,600,000 | 161,564,768 | 23.36 | 2024-12-06 |
| 224 | 2024-12-09 | 6,910,000 | -26,500 | 7.38 | 93,600,000 | 159,621,000 | 23.10 | 2024-12-05 |
| 225 | 2024-12-06 | 6,936,500 | 3,700 | 7.41 | 93,600,000 | 161,065,530 | 23.22 | 2024-12-04 |
| 226 | 2024-12-05 | 6,932,800 | 800 | 7.31 | 94,800,000 | 160,147,680 | 23.10 | 2024-12-03 |
| 227 | 2024-12-04 | 6,932,000 | 2,200 | 7.31 | 94,800,000 | 157,910,960 | 22.78 | 2024-12-02 |
| 228 | 2024-12-03 | 6,929,800 | 14,600 | 7.31 | 94,800,000 | 156,613,480 | 22.60 | 2024-11-29 |
| 229 | 2024-12-02 | 6,915,200 | 11,300 | 7.29 | 94,800,000 | 155,592,000 | 22.50 | 2024-11-28 |
| 230 | 2024-11-29 | 6,903,900 | 1,500 | 7.18 | 96,200,000 | 157,408,920 | 22.80 | 2024-11-27 |
| 231 | 2024-11-28 | 6,902,400 | -6,500 | 7.18 | 96,200,000 | 155,027,904 | 22.46 | 2024-11-26 |
| 232 | 2024-11-27 | 6,908,900 | -31,800 | 7.18 | 96,200,000 | 155,588,428 | 22.52 | 2024-11-25 |
| 233 | 2024-11-26 | 6,940,700 | 57,200 | 7.21 | 96,200,000 | 156,721,006 | 22.58 | 2024-11-22 |
| 234 | 2024-11-25 | 6,883,500 | 4,700 | 7.16 | 96,200,000 | 159,008,850 | 23.10 | 2024-11-21 |
| 235 | 2024-11-22 | 6,878,800 | -7,500 | 6.96 | 98,800,000 | 159,725,736 | 23.22 | 2024-11-20 |
| 236 | 2024-11-21 | 6,886,300 | -500 | 6.82 | 101,000,000 | 159,762,160 | 23.20 | 2024-11-19 |
| 237 | 2024-11-20 | 6,886,800 | -100 | 6.77 | 101,800,000 | 158,947,344 | 23.08 | 2024-11-18 |
| 238 | 2024-11-19 | 6,886,900 | 9,400 | 6.77 | 101,800,000 | 157,296,796 | 22.84 | 2024-11-15 |
| 239 | 2024-11-18 | 6,877,500 | 18,200 | 6.26 | 109,800,000 | 156,531,900 | 22.76 | 2024-11-14 |
| 240 | 2024-11-15 | 6,859,300 | -8,000 | 5.92 | 115,800,000 | 158,587,016 | 23.12 | 2024-11-13 |
| 241 | 2024-11-14 | 6,867,300 | 43,300 | 5.93 | 115,800,000 | 158,771,976 | 23.12 | 2024-11-12 |
| 242 | 2024-11-13 | 6,824,000 | 12,500 | 5.89 | 115,800,000 | 162,411,200 | 23.80 | 2024-11-11 |
| 243 | 2024-11-12 | 6,811,500 | 18,900 | 5.88 | 115,800,000 | 164,157,150 | 24.10 | 2024-11-08 |
| 244 | 2024-11-11 | 6,792,600 | -1,200 | 5.93 | 114,600,000 | 165,875,292 | 24.42 | 2024-11-07 |
| 245 | 2024-11-07 | 6,793,800 | -5,100 | 5.95 | 114,200,000 | 165,225,216 | 24.32 | 2024-11-05 |
| 246 | 2024-11-06 | 6,798,900 | -200 | 5.95 | 114,200,000 | 162,085,776 | 23.84 | 2024-11-04 |
| 247 | 2024-11-05 | 6,799,100 | -2,000 | 5.95 | 114,200,000 | 161,002,688 | 23.68 | 2024-11-01 |
| 248 | 2024-11-04 | 6,801,100 | -2,900 | 5.96 | 114,200,000 | 160,233,916 | 23.56 | 2024-10-31 |
| 249 | 2024-11-01 | 6,804,000 | 18,400 | 5.96 | 114,200,000 | 160,030,080 | 23.52 | 2024-10-30 |
| 250 | 2024-10-31 | 6,785,600 | -16,200 | 5.94 | 114,200,000 | 161,497,280 | 23.80 | 2024-10-29 |
| 251 | 2024-10-30 | 6,801,800 | 6,000 | 5.96 | 114,200,000 | 163,651,308 | 24.06 | 2024-10-28 |
| 252 | 2024-10-29 | 6,795,800 | -7,000 | 5.95 | 114,200,000 | 162,827,368 | 23.96 | 2024-10-25 |
| 253 | 2024-10-28 | 6,802,800 | -3,500 | 5.96 | 114,200,000 | 163,403,256 | 24.02 | 2024-10-24 |
| 254 | 2024-10-25 | 6,806,300 | 2,600 | 4.98 | 136,800,000 | 164,440,208 | 24.16 | 2024-10-23 |
| 255 | 2024-10-24 | 6,803,700 | 25,800 | 4.97 | 136,800,000 | 163,288,800 | 24.00 | 2024-10-22 |
| 256 | 2024-10-23 | 6,777,900 | -4,900 | 4.79 | 141,400,000 | 162,127,368 | 23.92 | 2024-10-21 |
| 257 | 2024-10-22 | 6,782,800 | -8,200 | 4.63 | 146,400,000 | 162,922,856 | 24.02 | 2024-10-18 |
| 258 | 2024-10-21 | 6,791,000 | 21,800 | 4.07 | 166,800,000 | 158,094,480 | 23.28 | 2024-10-17 |
| 259 | 2024-10-18 | 6,769,200 | -2,900 | 4.06 | 166,800,000 | 160,430,040 | 23.70 | 2024-10-16 |
| 260 | 2024-10-17 | 6,772,100 | 6,800 | 4.04 | 167,600,000 | 159,821,560 | 23.60 | 2024-10-15 |
| 261 | 2024-10-16 | 6,765,300 | -4,200 | 4.00 | 169,000,000 | 164,532,096 | 24.32 | 2024-10-14 |
| 262 | 2024-10-15 | 6,769,500 | 8,600 | 4.01 | 169,000,000 | 163,821,900 | 24.20 | 2024-10-10 |
| 263 | 2024-10-14 | 6,760,900 | 44,200 | 4.00 | 169,000,000 | 157,934,624 | 23.36 | 2024-10-09 |
| 264 | 2024-10-10 | 6,716,700 | -45,900 | 3.94 | 170,400,000 | 161,335,134 | 24.02 | 2024-10-08 |
| 265 | 2024-10-09 | 6,762,600 | -60,400 | 3.97 | 170,400,000 | 181,778,688 | 26.88 | 2024-10-07 |
| 266 | 2024-10-08 | 6,823,000 | -93,200 | 4.00 | 170,400,000 | 176,033,400 | 25.80 | 2024-10-04 |
| 267 | 2024-10-07 | 6,916,200 | -43,100 | 4.06 | 170,400,000 | 173,596,620 | 25.10 | 2024-10-03 |
| 268 | 2024-10-04 | 6,959,300 | -107,300 | 4.08 | 170,400,000 | 176,348,662 | 25.34 | 2024-10-02 |
| 269 | 2024-10-03 | 7,066,600 | -241,500 | 4.15 | 170,400,000 | 167,761,084 | 23.74 | 2024-09-30 |
| 270 | 2024-10-02 | 7,308,100 | -22,100 | 3.23 | 226,600,000 | 165,309,222 | 22.62 | 2024-09-27 |
| 271 | 2024-09-30 | 7,330,200 | -54,900 | 3.23 | 226,600,000 | 165,809,124 | 22.62 | 2024-09-26 |
| 272 | 2024-09-27 | 7,385,100 | -60,400 | 2.81 | 262,600,000 | 163,801,518 | 22.18 | 2024-09-25 |
| 273 | 2024-09-26 | 7,445,500 | 40,600 | 2.84 | 262,600,000 | 163,652,090 | 21.98 | 2024-09-24 |
| 274 | 2024-09-25 | 7,404,900 | 73,400 | 2.82 | 262,600,000 | 168,091,230 | 22.70 | 2024-09-23 |
| 275 | 2024-09-24 | 7,331,500 | 100 | 2.79 | 262,600,000 | 164,225,600 | 22.40 | 2024-09-20 |
| 276 | 2024-09-23 | 7,331,400 | 60,400 | 2.79 | 262,600,000 | 163,636,848 | 22.32 | 2024-09-19 |
| 277 | 2024-09-20 | 7,271,000 | 13,700 | 2.77 | 262,600,000 | 160,107,420 | 22.02 | 2024-09-17 |
| 278 | 2024-09-17 | 7,257,300 | 12,300 | 2.64 | 274,600,000 | 157,628,556 | 21.72 | 2024-09-13 |
| 279 | 2024-09-16 | 7,245,000 | 26,600 | 2.63 | 275,200,000 | 155,187,900 | 21.42 | 2024-09-12 |
| 280 | 2024-09-13 | 7,218,400 | 44,400 | 2.62 | 275,200,000 | 153,463,184 | 21.26 | 2024-09-11 |
| 281 | 2024-09-12 | 7,174,000 | 59,800 | 2.61 | 275,200,000 | 156,823,640 | 21.86 | 2024-09-10 |
| 282 | 2024-09-11 | 7,114,200 | 84,300 | 2.59 | 275,200,000 | 154,235,856 | 21.68 | 2024-09-09 |
| 283 | 2024-09-10 | 7,029,900 | 28,500 | 2.55 | 275,200,000 | 155,501,388 | 22.12 | 2024-09-05 |
| 284 | 2024-09-09 | 7,001,400 | 31,000 | 2.55 | 274,800,000 | 155,010,996 | 22.14 | 2024-09-04 |
| 285 | 2024-09-05 | 6,970,400 | 61,300 | 2.53 | 275,000,000 | 155,579,328 | 22.32 | 2024-09-03 |
| 286 | 2024-09-04 | 6,909,100 | -9,500 | 2.52 | 274,400,000 | 155,178,386 | 22.46 | 2024-09-02 |
| 287 | 2024-09-03 | 6,918,600 | -8,000 | 2.60 | 266,000,000 | 156,775,476 | 22.66 | 2024-08-30 |
| 288 | 2024-09-02 | 6,926,600 | -2,900 | 2.60 | 266,000,000 | 155,987,032 | 22.52 | 2024-08-29 |
| 289 | 2024-08-30 | 6,929,500 | 1,000 | 2.61 | 266,000,000 | 156,468,110 | 22.58 | 2024-08-28 |
| 290 | 2024-08-29 | 6,928,500 | -39,000 | 2.60 | 266,000,000 | 157,138,380 | 22.68 | 2024-08-27 |
| 291 | 2024-08-28 | 6,967,500 | -9,300 | 2.93 | 238,000,000 | 156,629,400 | 22.48 | 2024-08-26 |
| 292 | 2024-08-27 | 6,976,800 | -2,700 | 3.08 | 226,200,000 | 155,024,496 | 22.22 | 2024-08-23 |
| 293 | 2024-08-26 | 6,979,500 | 10,100 | 3.09 | 226,200,000 | 154,944,900 | 22.20 | 2024-08-22 |
| 294 | 2024-08-23 | 6,969,400 | 24,000 | 3.08 | 226,200,000 | 154,441,904 | 22.16 | 2024-08-21 |
| 295 | 2024-08-22 | 6,945,400 | -9,200 | 3.07 | 226,200,000 | 154,604,604 | 22.26 | 2024-08-20 |
| 296 | 2024-08-21 | 6,954,600 | 6,000 | 3.07 | 226,200,000 | 155,504,856 | 22.36 | 2024-08-19 |
| 297 | 2024-08-20 | 6,948,600 | 14,900 | 3.07 | 226,200,000 | 154,119,948 | 22.18 | 2024-08-16 |
| 298 | 2024-08-19 | 6,933,700 | 12,300 | 3.07 | 226,200,000 | 152,818,748 | 22.04 | 2024-08-15 |
| 299 | 2024-08-16 | 6,921,400 | -3,100 | 3.09 | 223,800,000 | 151,578,660 | 21.90 | 2024-08-14 |
| 300 | 2024-08-15 | 6,924,500 | -1,000 | 3.09 | 223,800,000 | 151,923,530 | 21.94 | 2024-08-13 |
| 301 | 2024-08-14 | 6,925,500 | 22,600 | 3.09 | 223,800,000 | 151,529,940 | 21.88 | 2024-08-12 |
| 302 | 2024-08-13 | 6,902,900 | 4,300 | 3.17 | 217,800,000 | 151,449,626 | 21.94 | 2024-08-09 |
| 303 | 2024-08-12 | 6,898,600 | -5,900 | 3.23 | 213,800,000 | 150,113,536 | 21.76 | 2024-08-08 |
| 304 | 2024-08-09 | 6,904,500 | 51,000 | 3.23 | 213,800,000 | 150,656,190 | 21.82 | 2024-08-07 |
| 305 | 2024-08-08 | 6,853,500 | -1,100 | 3.60 | 190,600,000 | 147,350,250 | 21.50 | 2024-08-06 |
| 306 | 2024-08-07 | 6,854,600 | 48,000 | 3.60 | 190,600,000 | 146,825,532 | 21.42 | 2024-08-05 |
| 307 | 2024-08-06 | 6,806,600 | 10,200 | 3.57 | 190,600,000 | 148,383,880 | 21.80 | 2024-08-02 |
| 308 | 2024-08-05 | 6,796,400 | -8,500 | 4.03 | 168,600,000 | 148,705,232 | 21.88 | 2024-08-01 |
| 309 | 2024-08-02 | 6,804,900 | 5,500 | 5.04 | 135,000,000 | 149,027,310 | 21.90 | 2024-07-31 |
| 310 | 2024-08-01 | 6,799,400 | 37,800 | 5.04 | 135,000,000 | 146,459,076 | 21.54 | 2024-07-30 |
| 311 | 2024-07-31 | 6,761,600 | -31,000 | 5.93 | 114,000,000 | 147,673,344 | 21.84 | 2024-07-29 |
| 312 | 2024-07-30 | 6,792,600 | 8,300 | 6.19 | 109,800,000 | 146,720,160 | 21.60 | 2024-07-26 |
| 313 | 2024-07-29 | 6,784,300 | 39,100 | 6.18 | 109,800,000 | 147,083,624 | 21.68 | 2024-07-25 |
| 314 | 2024-07-26 | 6,745,200 | 2,500 | 6.14 | 109,800,000 | 148,394,400 | 22.00 | 2024-07-24 |
| 315 | 2024-07-25 | 6,742,700 | 1,000 | 6.14 | 109,800,000 | 148,204,546 | 21.98 | 2024-07-23 |
| 316 | 2024-07-24 | 6,741,700 | -24,300 | 6.14 | 109,800,000 | 148,856,736 | 22.08 | 2024-07-22 |
| 317 | 2024-07-23 | 6,766,000 | 68,000 | 6.16 | 109,800,000 | 147,769,440 | 21.84 | 2024-07-19 |
| 318 | 2024-07-22 | 6,698,000 | 600 | 6.10 | 109,800,000 | 149,231,440 | 22.28 | 2024-07-18 |
| 319 | 2024-07-19 | 6,697,400 | 24,000 | 6.10 | 109,800,000 | 147,744,644 | 22.06 | 2024-07-17 |
| 320 | 2024-07-18 | 6,673,400 | 19,400 | 5.80 | 115,000,000 | 147,749,076 | 22.14 | 2024-07-16 |
| 321 | 2024-07-17 | 6,654,000 | 2,500 | 5.79 | 115,000,000 | 149,715,000 | 22.50 | 2024-07-15 |
| 322 | 2024-07-16 | 6,651,500 | -15,000 | 5.78 | 115,000,000 | 150,589,960 | 22.64 | 2024-07-12 |
| 323 | 2024-07-15 | 6,666,500 | 3,900 | 5.80 | 115,000,000 | 148,796,280 | 22.32 | 2024-07-11 |
| 324 | 2024-07-12 | 6,662,600 | 32,000 | 5.79 | 115,000,000 | 146,577,200 | 22.00 | 2024-07-10 |
| 325 | 2024-07-11 | 6,630,600 | -10,700 | 5.77 | 115,000,000 | 147,464,544 | 22.24 | 2024-07-09 |
| 326 | 2024-07-10 | 6,641,300 | 4,000 | 5.78 | 115,000,000 | 147,436,860 | 22.20 | 2024-07-08 |
| 327 | 2024-07-09 | 6,637,300 | 17,600 | 5.77 | 115,000,000 | 149,073,758 | 22.46 | 2024-07-05 |
| 328 | 2024-07-08 | 6,619,700 | -5,100 | 5.87 | 112,800,000 | 150,399,584 | 22.72 | 2024-07-04 |
| 329 | 2024-07-05 | 6,624,800 | 11,800 | 5.87 | 112,800,000 | 149,720,480 | 22.60 | 2024-07-03 |
| 330 | 2024-07-04 | 6,613,000 | 8,500 | 5.86 | 112,800,000 | 148,263,460 | 22.42 | 2024-07-02 |
| 331 | 2024-07-03 | 6,604,500 | -8,800 | 5.86 | 112,800,000 | 146,355,720 | 22.16 | 2024-06-28 |
| 332 | 2024-07-02 | 6,613,300 | 61,500 | 5.86 | 112,800,000 | 145,095,802 | 21.94 | 2024-06-27 |
| 333 | 2024-06-28 | 6,551,800 | 30,100 | 5.84 | 112,200,000 | 146,367,212 | 22.34 | 2024-06-26 |
| 334 | 2024-06-26 | 6,521,700 | 3,500 | 6.05 | 107,800,000 | 144,651,306 | 22.18 | 2024-06-24 |
| 335 | 2024-06-25 | 6,518,200 | 22,500 | 6.22 | 104,800,000 | 146,659,500 | 22.50 | 2024-06-21 |
| 336 | 2024-06-24 | 6,495,700 | 600 | 6.20 | 104,800,000 | 147,192,562 | 22.66 | 2024-06-20 |
| 337 | 2024-06-21 | 6,495,100 | 20,800 | 6.27 | 103,600,000 | 146,659,358 | 22.58 | 2024-06-19 |
| 338 | 2024-06-20 | 6,474,300 | 2,000 | 6.25 | 103,600,000 | 143,341,002 | 22.14 | 2024-06-18 |
| 339 | 2024-06-19 | 6,472,300 | 15,800 | 6.28 | 103,000,000 | 142,390,600 | 22.00 | 2024-06-17 |
| 340 | 2024-06-18 | 6,456,500 | -8,000 | 6.27 | 103,000,000 | 143,205,170 | 22.18 | 2024-06-14 |
| 341 | 2024-06-17 | 6,464,500 | -13,500 | 6.28 | 103,000,000 | 142,994,740 | 22.12 | 2024-06-13 |
| 342 | 2024-06-14 | 6,478,000 | 55,600 | 6.29 | 103,000,000 | 142,386,440 | 21.98 | 2024-06-12 |
| 343 | 2024-06-12 | 6,422,400 | 1,400 | 6.49 | 99,000,000 | 145,403,136 | 22.64 | 2024-06-07 |
| 344 | 2024-06-11 | 6,421,000 | 1,500 | 6.49 | 99,000,000 | 144,986,180 | 22.58 | 2024-06-06 |
| 345 | 2024-06-07 | 6,419,500 | 2,600 | 6.48 | 99,000,000 | 143,540,020 | 22.36 | 2024-06-05 |
| 346 | 2024-06-06 | 6,416,900 | -24,400 | 6.48 | 99,000,000 | 145,406,954 | 22.66 | 2024-06-04 |
| 347 | 2024-06-05 | 6,441,300 | 22,400 | 6.51 | 99,000,000 | 146,217,510 | 22.70 | 2024-06-03 |
| 348 | 2024-06-04 | 6,418,900 | -1,700 | 6.48 | 99,000,000 | 143,269,848 | 22.32 | 2024-05-31 |
| 349 | 2024-06-03 | 6,420,600 | 52,700 | 6.49 | 99,000,000 | 143,564,616 | 22.36 | 2024-05-30 |
| 350 | 2024-05-31 | 6,367,900 | 11,200 | 6.43 | 99,000,000 | 144,296,614 | 22.66 | 2024-05-29 |
| 351 | 2024-05-30 | 6,356,700 | -1,100 | 6.46 | 98,400,000 | 145,187,028 | 22.84 | 2024-05-28 |
| 352 | 2024-05-29 | 6,357,800 | -1,500 | 6.46 | 98,400,000 | 144,576,372 | 22.74 | 2024-05-27 |
| 353 | 2024-05-28 | 6,359,300 | 19,000 | 6.46 | 98,400,000 | 142,066,762 | 22.34 | 2024-05-24 |
| 354 | 2024-05-27 | 6,340,300 | -43,600 | 6.44 | 98,400,000 | 142,149,526 | 22.42 | 2024-05-23 |
| 355 | 2024-05-24 | 6,383,900 | 8,300 | 6.49 | 98,400,000 | 145,808,276 | 22.84 | 2024-05-22 |
| 356 | 2024-05-23 | 6,375,600 | -12,200 | 6.43 | 99,200,000 | 145,363,680 | 22.80 | 2024-05-21 |
| 357 | 2024-05-22 | 6,387,800 | -1,300 | 6.44 | 99,200,000 | 147,174,912 | 23.04 | 2024-05-20 |
| 358 | 2024-05-21 | 6,389,100 | -42,500 | 6.44 | 99,200,000 | 146,438,172 | 22.92 | 2024-05-17 |
| 359 | 2024-05-20 | 6,431,600 | -109,100 | 6.48 | 99,200,000 | 145,997,320 | 22.70 | 2024-05-16 |
| 360 | 2024-05-17 | 6,540,700 | -7,400 | 6.59 | 99,200,000 | 145,595,982 | 22.26 | 2024-05-14 |
| 361 | 2024-05-16 | 6,548,100 | -7,300 | 6.60 | 99,200,000 | 147,201,288 | 22.48 | 2024-05-13 |
| 362 | 2024-05-14 | 6,555,400 | -14,600 | 6.61 | 99,200,000 | 145,660,988 | 22.22 | 2024-05-10 |
| 363 | 2024-05-13 | 6,570,000 | -32,100 | 6.62 | 99,200,000 | 140,335,200 | 21.36 | 2024-05-09 |
| 364 | 2024-05-10 | 6,602,100 | 15,600 | 6.66 | 99,200,000 | 138,908,184 | 21.04 | 2024-05-08 |
| 365 | 2024-05-09 | 6,586,500 | 11,100 | 6.64 | 99,200,000 | 139,765,530 | 21.22 | 2024-05-07 |
| 366 | 2024-05-08 | 6,575,400 | -27,700 | 6.63 | 99,200,000 | 138,477,924 | 21.06 | 2024-05-06 |
| 367 | 2024-05-07 | 6,603,100 | -7,800 | 6.66 | 99,200,000 | 137,608,604 | 20.84 | 2024-05-03 |
| 368 | 2024-05-06 | 6,610,900 | 5,700 | 6.66 | 99,200,000 | 136,845,630 | 20.70 | 2024-05-02 |
| 369 | 2024-05-03 | 6,605,200 | 8,900 | 6.66 | 99,200,000 | 136,595,536 | 20.68 | 2024-04-30 |
| 370 | 2024-05-02 | 6,596,300 | 32,800 | 6.65 | 99,200,000 | 136,279,558 | 20.66 | 2024-04-29 |
| 371 | 2024-04-30 | 6,563,500 | 200 | 6.62 | 99,200,000 | 134,814,290 | 20.54 | 2024-04-26 |
| 372 | 2024-04-29 | 6,563,300 | -12,300 | 6.62 | 99,200,000 | 133,366,256 | 20.32 | 2024-04-25 |
| 373 | 2024-04-26 | 6,575,600 | -32,000 | 6.63 | 99,200,000 | 132,301,072 | 20.12 | 2024-04-24 |
| 374 | 2024-04-25 | 6,607,600 | 300 | 6.76 | 97,800,000 | 131,293,012 | 19.87 | 2024-04-23 |
| 375 | 2024-04-24 | 6,607,300 | 46,300 | 6.76 | 97,800,000 | 131,154,905 | 19.85 | 2024-04-22 |
| 376 | 2024-04-23 | 6,561,000 | -27,000 | 6.71 | 97,800,000 | 130,301,460 | 19.86 | 2024-04-19 |
| 377 | 2024-04-22 | 6,588,000 | 5,000 | 6.74 | 97,800,000 | 130,705,920 | 19.84 | 2024-04-18 |
| 378 | 2024-04-19 | 6,583,000 | 15,400 | 6.73 | 97,800,000 | 129,948,420 | 19.74 | 2024-04-17 |
| 379 | 2024-04-18 | 6,567,600 | 9,700 | 6.87 | 95,600,000 | 129,644,424 | 19.74 | 2024-04-16 |
| 380 | 2024-04-17 | 6,557,900 | -12,000 | 6.86 | 95,600,000 | 131,420,316 | 20.04 | 2024-04-15 |
| 381 | 2024-04-16 | 6,569,900 | 13,100 | 6.99 | 94,000,000 | 130,675,311 | 19.89 | 2024-04-12 |
| 382 | 2024-04-15 | 6,556,800 | -2,000 | 6.98 | 94,000,000 | 132,185,088 | 20.16 | 2024-04-11 |
| 383 | 2024-04-12 | 6,558,800 | 5,200 | 6.98 | 94,000,000 | 131,963,056 | 20.12 | 2024-04-10 |
| 384 | 2024-04-11 | 6,553,600 | -1,100 | 6.97 | 94,000,000 | 130,809,856 | 19.96 | 2024-04-09 |
| 385 | 2024-04-10 | 6,554,700 | 12,600 | 6.97 | 94,000,000 | 130,110,795 | 19.85 | 2024-04-08 |
| 386 | 2024-04-09 | 6,542,100 | 26,200 | 6.56 | 99,800,000 | 128,683,107 | 19.67 | 2024-04-05 |
| 387 | 2024-04-08 | 6,515,900 | 4,100 | 5.83 | 111,800,000 | 129,731,569 | 19.91 | 2024-04-03 |
| 388 | 2024-04-05 | 6,511,800 | -10,600 | 5.82 | 111,800,000 | 129,454,584 | 19.88 | 2024-04-02 |
| 389 | 2024-04-03 | 6,522,400 | 2,100 | 5.83 | 111,800,000 | 127,056,352 | 19.48 | 2024-03-28 |
| 390 | 2024-04-02 | 6,520,300 | 17,900 | 5.83 | 111,800,000 | 126,363,414 | 19.38 | 2024-03-27 |
| 391 | 2024-03-28 | 6,502,400 | 14,100 | 5.82 | 111,800,000 | 128,032,256 | 19.69 | 2024-03-26 |
| 392 | 2024-03-26 | 6,488,300 | 15,400 | 5.93 | 109,400,000 | 128,014,159 | 19.73 | 2024-03-22 |
| 393 | 2024-03-25 | 6,472,900 | 37,600 | 5.92 | 109,400,000 | 131,529,328 | 20.32 | 2024-03-21 |
| 394 | 2024-03-22 | 6,435,300 | 17,500 | 5.88 | 109,400,000 | 128,963,412 | 20.04 | 2024-03-20 |
| 395 | 2024-03-21 | 6,417,800 | 20,600 | 5.87 | 109,400,000 | 128,291,822 | 19.99 | 2024-03-19 |
| 396 | 2024-03-20 | 6,397,200 | 8,500 | 5.64 | 113,400,000 | 129,095,496 | 20.18 | 2024-03-18 |
| 397 | 2024-03-19 | 6,388,700 | 9,000 | 5.63 | 113,400,000 | 127,901,774 | 20.02 | 2024-03-15 |
| 398 | 2024-03-18 | 6,379,700 | -3,400 | 5.63 | 113,400,000 | 127,849,188 | 20.04 | 2024-03-14 |
| 399 | 2024-03-15 | 6,383,100 | 3,500 | 5.68 | 112,400,000 | 128,427,972 | 20.12 | 2024-03-13 |
| 400 | 2024-03-14 | 6,379,600 | 2,000 | 5.68 | 112,400,000 | 128,867,920 | 20.20 | 2024-03-12 |
| 401 | 2024-03-13 | 6,377,600 | -5,600 | 5.67 | 112,400,000 | 127,552,000 | 20.00 | 2024-03-11 |
| 402 | 2024-03-12 | 6,383,200 | -600 | 5.72 | 111,600,000 | 127,664,000 | 20.00 | 2024-03-08 |
| 403 | 2024-03-11 | 6,383,800 | 2,300 | 5.72 | 111,600,000 | 126,207,726 | 19.77 | 2024-03-07 |
| 404 | 2024-03-07 | 6,381,500 | 7,800 | 5.74 | 111,200,000 | 124,439,250 | 19.50 | 2024-03-05 |
| 405 | 2024-03-06 | 6,373,700 | 9,100 | 5.73 | 111,200,000 | 125,944,312 | 19.76 | 2024-03-04 |
| 406 | 2024-03-05 | 6,364,600 | 2,000 | 5.72 | 111,200,000 | 125,382,620 | 19.70 | 2024-03-01 |
| 407 | 2024-03-04 | 6,362,600 | 29,000 | 5.72 | 111,200,000 | 125,343,220 | 19.70 | 2024-02-29 |
| 408 | 2024-03-01 | 6,333,600 | 5,000 | 5.70 | 111,200,000 | 125,595,288 | 19.83 | 2024-02-28 |
| 409 | 2024-02-29 | 6,328,600 | 6,400 | 5.69 | 111,200,000 | 126,825,144 | 20.04 | 2024-02-27 |
| 410 | 2024-02-28 | 6,322,200 | -1,100 | 5.69 | 111,200,000 | 126,001,446 | 19.93 | 2024-02-26 |
| 411 | 2024-02-27 | 6,323,300 | 22,500 | 5.69 | 111,200,000 | 127,224,796 | 20.12 | 2024-02-23 |
| 412 | 2024-02-26 | 6,300,800 | -14,400 | 5.67 | 111,200,000 | 127,150,144 | 20.18 | 2024-02-22 |
| 413 | 2024-02-23 | 6,315,200 | -5,500 | 5.69 | 111,000,000 | 125,609,328 | 19.89 | 2024-02-21 |
| 414 | 2024-02-22 | 6,320,700 | 300 | 5.69 | 111,000,000 | 123,822,513 | 19.59 | 2024-02-20 |
| 415 | 2024-02-21 | 6,320,400 | -4,800 | 5.69 | 111,000,000 | 122,489,352 | 19.38 | 2024-02-19 |
| 416 | 2024-02-20 | 6,325,200 | 14,500 | 5.70 | 111,000,000 | 121,570,344 | 19.22 | 2024-02-16 |
| 417 | 2024-02-19 | 6,310,700 | 8,800 | 5.69 | 111,000,000 | 118,704,267 | 18.81 | 2024-02-15 |
| 418 | 2024-02-16 | 6,301,900 | 12,800 | 5.68 | 111,000,000 | 118,349,682 | 18.78 | 2024-02-14 |
| 419 | 2024-02-15 | 6,289,100 | 10,900 | 5.70 | 110,400,000 | 120,310,483 | 19.13 | 2024-02-08 |
| 420 | 2024-02-14 | 6,278,200 | 2,000 | 5.69 | 110,400,000 | 120,101,966 | 19.13 | 2024-02-07 |
| 421 | 2024-02-08 | 6,276,200 | 9,000 | 5.68 | 110,400,000 | 119,938,182 | 19.11 | 2024-02-06 |
| 422 | 2024-02-07 | 6,267,200 | 3,200 | 5.73 | 109,400,000 | 116,883,280 | 18.65 | 2024-02-05 |
| 423 | 2024-02-06 | 6,264,000 | -6,600 | 5.73 | 109,400,000 | 117,450,000 | 18.75 | 2024-02-02 |
| 424 | 2024-02-05 | 6,270,600 | 6,700 | 5.73 | 109,400,000 | 117,322,926 | 18.71 | 2024-02-01 |
| 425 | 2024-02-02 | 6,263,900 | 11,500 | 5.73 | 109,400,000 | 117,322,847 | 18.73 | 2024-01-31 |
| 426 | 2024-02-01 | 6,252,400 | 52,300 | 5.72 | 109,400,000 | 118,170,360 | 18.90 | 2024-01-30 |
| 427 | 2024-01-31 | 6,200,100 | 7,100 | 5.67 | 109,400,000 | 119,971,935 | 19.35 | 2024-01-29 |
| 428 | 2024-01-30 | 6,193,000 | -2,100 | 5.66 | 109,400,000 | 119,462,970 | 19.29 | 2024-01-26 |
| 429 | 2024-01-29 | 6,195,100 | 1,500 | 5.66 | 109,400,000 | 119,813,234 | 19.34 | 2024-01-25 |
| 430 | 2024-01-26 | 6,193,600 | 8,400 | 5.66 | 109,400,000 | 116,811,296 | 18.86 | 2024-01-24 |
| 431 | 2024-01-25 | 6,185,200 | 22,000 | 5.65 | 109,400,000 | 112,570,640 | 18.20 | 2024-01-23 |
| 432 | 2024-01-24 | 6,163,200 | 72,300 | 5.63 | 109,400,000 | 110,382,912 | 17.91 | 2024-01-22 |
| 433 | 2024-01-23 | 6,090,900 | 27,100 | 5.62 | 108,400,000 | 111,950,742 | 18.38 | 2024-01-19 |
| 434 | 2024-01-22 | 6,063,800 | 47,100 | 5.61 | 108,000,000 | 112,544,128 | 18.56 | 2024-01-18 |
| 435 | 2024-01-19 | 6,016,700 | 131,700 | 5.57 | 108,000,000 | 111,068,282 | 18.46 | 2024-01-17 |
| 436 | 2024-01-18 | 5,885,000 | -87,800 | 5.45 | 108,000,000 | 112,521,200 | 19.12 | 2024-01-16 |
| 437 | 2024-01-17 | 5,972,800 | 12,700 | 5.53 | 108,000,000 | 115,454,224 | 19.33 | 2024-01-15 |
| 438 | 2024-01-16 | 5,960,100 | 7,500 | 5.52 | 108,000,000 | 115,029,930 | 19.30 | 2024-01-12 |
| 439 | 2024-01-15 | 5,952,600 | 42,400 | 5.51 | 108,000,000 | 114,528,024 | 19.24 | 2024-01-11 |
| 440 | 2024-01-12 | 5,910,200 | 500 | 5.47 | 108,000,000 | 113,416,738 | 19.19 | 2024-01-10 |
| 441 | 2024-01-10 | 5,909,700 | 40,900 | 5.47 | 108,000,000 | 113,939,016 | 19.28 | 2024-01-08 |
| 442 | 2024-01-09 | 5,868,800 | -9,500 | 5.43 | 108,000,000 | 114,911,104 | 19.58 | 2024-01-05 |
| 443 | 2024-01-08 | 5,878,300 | 7,000 | 5.44 | 108,000,000 | 115,273,463 | 19.61 | 2024-01-04 |
| 444 | 2024-01-05 | 5,871,300 | -2,500 | 5.44 | 108,000,000 | 115,077,480 | 19.60 | 2024-01-03 |
| 445 | 2024-01-04 | 5,873,800 | 2,200 | 5.44 | 108,000,000 | 115,302,694 | 19.63 | 2024-01-02 |
| 446 | 2024-01-03 | 5,871,600 | 8,900 | 5.44 | 108,000,000 | 114,554,916 | 19.51 | 2023-12-29 |
| 447 | 2024-01-02 | 5,862,700 | 16,000 | 5.43 | 108,000,000 | 115,143,428 | 19.64 | 2023-12-28 |
| 448 | 2023-12-29 | 5,846,700 | 800 | 5.41 | 108,000,000 | 112,899,777 | 19.31 | 2023-12-27 |
| 449 | 2023-12-28 | 5,845,900 | -1,000 | 5.41 | 108,000,000 | 111,189,018 | 19.02 | 2023-12-22 |
| 450 | 2023-12-27 | 5,846,900 | 3,800 | 5.41 | 108,000,000 | 111,383,445 | 19.05 | 2023-12-21 |
| 451 | 2023-12-22 | 5,843,100 | 100 | 5.48 | 106,600,000 | 110,609,883 | 18.93 | 2023-12-20 |
| 452 | 2023-12-20 | 5,843,000 | 49,700 | 5.48 | 106,600,000 | 111,133,860 | 19.02 | 2023-12-18 |
| 453 | 2023-12-19 | 5,793,300 | -18,800 | 5.43 | 106,600,000 | 110,825,829 | 19.13 | 2023-12-15 |
| 454 | 2023-12-18 | 5,812,100 | 43,400 | 5.45 | 106,600,000 | 109,383,722 | 18.82 | 2023-12-14 |
| 455 | 2023-12-15 | 5,768,700 | 39,700 | 5.41 | 106,600,000 | 107,470,881 | 18.63 | 2023-12-13 |
| 456 | 2023-12-14 | 5,729,000 | 8,600 | 5.37 | 106,600,000 | 108,163,520 | 18.88 | 2023-12-12 |
| 457 | 2023-12-13 | 5,720,400 | 87,500 | 5.37 | 106,600,000 | 106,971,480 | 18.70 | 2023-12-11 |
| 458 | 2023-12-11 | 5,632,900 | 36,900 | 5.34 | 105,400,000 | 106,349,152 | 18.88 | 2023-12-07 |
| 459 | 2023-12-08 | 5,596,000 | 22,700 | 5.31 | 105,400,000 | 106,491,880 | 19.03 | 2023-12-06 |
| 460 | 2023-12-07 | 5,573,300 | 56,800 | 5.29 | 105,400,000 | 104,778,040 | 18.80 | 2023-12-05 |
| 461 | 2023-12-06 | 5,516,500 | 500 | 5.23 | 105,400,000 | 104,923,830 | 19.02 | 2023-12-04 |
| 462 | 2023-12-05 | 5,516,000 | 1,500 | 5.23 | 105,400,000 | 105,190,120 | 19.07 | 2023-12-01 |
| 463 | 2023-12-04 | 5,514,500 | 8,500 | 5.23 | 105,400,000 | 105,547,530 | 19.14 | 2023-11-30 |
| 464 | 2023-12-01 | 5,506,000 | 50,400 | 5.22 | 105,400,000 | 104,779,180 | 19.03 | 2023-11-29 |
| 465 | 2023-11-30 | 5,455,600 | -2,000 | 5.18 | 105,400,000 | 105,347,636 | 19.31 | 2023-11-28 |
| 466 | 2023-11-29 | 5,457,600 | -25,200 | 5.31 | 102,800,000 | 105,440,832 | 19.32 | 2023-11-27 |
| 467 | 2023-11-28 | 5,482,800 | 6,800 | 5.33 | 102,800,000 | 106,695,288 | 19.46 | 2023-11-24 |
| 468 | 2023-11-27 | 5,476,000 | 100 | 5.33 | 102,800,000 | 107,274,840 | 19.59 | 2023-11-23 |
| 469 | 2023-11-24 | 5,475,900 | 2,000 | 5.33 | 102,800,000 | 106,561,014 | 19.46 | 2023-11-22 |
| 470 | 2023-11-23 | 5,473,900 | 400 | 5.32 | 102,800,000 | 106,631,572 | 19.48 | 2023-11-21 |
| 471 | 2023-11-22 | 5,473,500 | -4,500 | 5.53 | 99,000,000 | 106,733,250 | 19.50 | 2023-11-20 |
| 472 | 2023-11-21 | 5,478,000 | -3,500 | 5.53 | 99,000,000 | 105,506,280 | 19.26 | 2023-11-17 |
| 473 | 2023-11-20 | 5,481,500 | 4,300 | 5.54 | 99,000,000 | 106,998,880 | 19.52 | 2023-11-16 |
| 474 | 2023-11-17 | 5,477,200 | -12,100 | 5.53 | 99,000,000 | 107,353,120 | 19.60 | 2023-11-15 |
| 475 | 2023-11-16 | 5,489,300 | 500 | 5.64 | 97,400,000 | 104,790,737 | 19.09 | 2023-11-14 |
| 476 | 2023-11-15 | 5,488,800 | 5,100 | 5.64 | 97,400,000 | 104,012,760 | 18.95 | 2023-11-13 |
| 477 | 2023-11-14 | 5,483,700 | 15,600 | 5.63 | 97,400,000 | 103,148,397 | 18.81 | 2023-11-10 |
| 478 | 2023-11-13 | 5,468,100 | 400 | 5.61 | 97,400,000 | 103,948,581 | 19.01 | 2023-11-09 |
| 479 | 2023-11-10 | 5,467,700 | 15,300 | 5.70 | 96,000,000 | 104,159,685 | 19.05 | 2023-11-08 |
| 480 | 2023-11-09 | 5,452,400 | 10,300 | 6.34 | 86,000,000 | 104,686,080 | 19.20 | 2023-11-07 |
| 481 | 2023-11-08 | 5,442,100 | 51,300 | 6.33 | 86,000,000 | 105,848,845 | 19.45 | 2023-11-06 |
| 482 | 2023-11-07 | 5,390,800 | 600 | 6.57 | 82,000,000 | 104,743,244 | 19.43 | 2023-11-03 |
| 483 | 2023-11-06 | 5,390,200 | 11,500 | 6.57 | 82,000,000 | 103,060,624 | 19.12 | 2023-11-02 |
| 484 | 2023-11-03 | 5,378,700 | 5,200 | 6.56 | 82,000,000 | 101,926,365 | 18.95 | 2023-11-01 |
| 485 | 2023-11-01 | 5,373,500 | 20,500 | 6.77 | 79,400,000 | 102,580,115 | 19.09 | 2023-10-30 |
| 486 | 2023-10-31 | 5,353,000 | 15,000 | 7.10 | 75,400,000 | 102,991,720 | 19.24 | 2023-10-27 |
| 487 | 2023-10-30 | 5,338,000 | 13,200 | 7.08 | 75,400,000 | 101,208,480 | 18.96 | 2023-10-26 |
| 488 | 2023-10-27 | 5,324,800 | 6,500 | 7.06 | 75,400,000 | 100,745,216 | 18.92 | 2023-10-25 |
| 489 | 2023-10-26 | 5,318,300 | 27,500 | 7.05 | 75,400,000 | 100,569,053 | 18.91 | 2023-10-24 |
| 490 | 2023-10-25 | 5,290,800 | 4,600 | 7.02 | 75,400,000 | 99,996,120 | 18.90 | 2023-10-20 |
| 491 | 2023-10-24 | 5,286,200 | -13,100 | 7.01 | 75,400,000 | 100,490,662 | 19.01 | 2023-10-19 |
| 492 | 2023-10-20 | 5,299,300 | 8,000 | 7.03 | 75,400,000 | 102,488,462 | 19.34 | 2023-10-18 |
| 493 | 2023-10-19 | 5,291,300 | 1,000 | 8.09 | 65,400,000 | 102,968,698 | 19.46 | 2023-10-17 |
| 494 | 2023-10-18 | 5,290,300 | 2,500 | 9.55 | 55,400,000 | 102,208,596 | 19.32 | 2023-10-16 |
| 495 | 2023-10-17 | 5,287,800 | 61,700 | 9.54 | 55,400,000 | 102,266,052 | 19.34 | 2023-10-13 |
| 496 | 2023-10-13 | 5,226,100 | 16,600 | 9.68 | 54,000,000 | 101,177,296 | 19.36 | 2023-10-11 |
| 497 | 2023-10-12 | 5,209,500 | -4,200 | 9.65 | 54,000,000 | 100,387,065 | 19.27 | 2023-10-10 |
| 498 | 2023-10-11 | 5,213,700 | -9,400 | 9.66 | 54,000,000 | 100,259,451 | 19.23 | 2023-10-09 |
| 499 | 2023-10-10 | 5,223,100 | 10,000 | 9.67 | 54,000,000 | 100,492,444 | 19.24 | 2023-10-06 |
| 500 | 2023-10-09 | 5,213,100 | 7,300 | 9.69 | 53,800,000 | 98,788,245 | 18.95 | 2023-10-05 |
| 501 | 2023-10-06 | 5,205,800 | 11,000 | 9.68 | 53,800,000 | 98,441,678 | 18.91 | 2023-10-04 |
| 502 | 2023-10-05 | 5,194,800 | 61,400 | 9.66 | 53,800,000 | 98,960,940 | 19.05 | 2023-10-03 |
| 503 | 2023-10-04 | 5,133,400 | 3,000 | 9.54 | 53,800,000 | 101,281,982 | 19.73 | 2023-09-29 |
| 504 | 2023-10-03 | 5,130,400 | 3,300 | 9.54 | 53,800,000 | 99,786,280 | 19.45 | 2023-09-28 |
| 505 | 2023-09-29 | 5,127,100 | 4,600 | 9.53 | 53,800,000 | 100,029,721 | 19.51 | 2023-09-27 |
| 506 | 2023-09-28 | 5,122,500 | 52,200 | 9.52 | 53,800,000 | 99,837,525 | 19.49 | 2023-09-26 |
| 507 | 2023-09-27 | 5,070,300 | 33,500 | 9.42 | 53,800,000 | 99,783,504 | 19.68 | 2023-09-25 |
| 508 | 2023-09-26 | 5,036,800 | -38,200 | 9.36 | 53,800,000 | 100,635,264 | 19.98 | 2023-09-22 |
| 509 | 2023-09-25 | 5,075,000 | 14,700 | 9.43 | 53,800,000 | 107,082,500 | 21.10 | 2023-09-21 |
| 510 | 2023-09-22 | 5,060,300 | 16,900 | 9.66 | 52,400,000 | 107,581,978 | 21.26 | 2023-09-20 |
| 511 | 2023-09-21 | 5,043,400 | 3,000 | 9.62 | 52,400,000 | 107,626,156 | 21.34 | 2023-09-19 |
| 512 | 2023-09-20 | 5,040,400 | 42,500 | 9.62 | 52,400,000 | 106,755,672 | 21.18 | 2023-09-18 |
| 513 | 2023-09-19 | 4,997,900 | 35,968 | 9.54 | 52,400,000 | 107,154,976 | 21.44 | 2023-09-15 |
| 514 | 2023-09-18 | 4,961,932 | 2,032 | 9.47 | 52,400,000 | 105,490,674 | 21.26 | 2023-09-14 |
| 515 | 2023-09-15 | 4,959,900 | -1,300 | 9.61 | 51,600,000 | 104,356,296 | 21.04 | 2023-09-13 |
| 516 | 2023-09-14 | 4,961,200 | 47,000 | 9.61 | 51,600,000 | 104,085,976 | 20.98 | 2023-09-12 |
| 517 | 2023-09-12 | 4,914,200 | 9,300 | 9.64 | 51,000,000 | 104,770,744 | 21.32 | 2023-09-07 |
| 518 | 2023-09-11 | 4,904,900 | 10,200 | 9.62 | 51,000,000 | 105,161,056 | 21.44 | 2023-09-06 |
| 519 | 2023-09-07 | 4,894,700 | 2,000 | 9.60 | 51,000,000 | 104,452,898 | 21.34 | 2023-09-05 |
| 520 | 2023-09-06 | 4,892,700 | 6,000 | 9.59 | 51,000,000 | 105,975,882 | 21.66 | 2023-09-04 |
| 521 | 2023-09-05 | 4,886,700 | -6,300 | 9.58 | 51,000,000 | 102,816,168 | 21.04 | 2023-08-31 |
| 522 | 2023-09-04 | 4,893,000 | 1,800 | 9.59 | 51,000,000 | 103,438,020 | 21.14 | 2023-08-30 |
| 523 | 2023-08-31 | 4,891,200 | 28,400 | 9.59 | 51,000,000 | 103,986,912 | 21.26 | 2023-08-29 |
| 524 | 2023-08-30 | 4,862,800 | 3,400 | 9.53 | 51,000,000 | 101,146,240 | 20.80 | 2023-08-28 |
| 525 | 2023-08-29 | 4,859,400 | 39,200 | 9.53 | 51,000,000 | 101,075,520 | 20.80 | 2023-08-25 |
| 526 | 2023-08-28 | 4,820,200 | 5,000 | 9.45 | 51,000,000 | 100,356,564 | 20.82 | 2023-08-24 |
| 527 | 2023-08-25 | 4,815,200 | 22,700 | 9.44 | 51,000,000 | 98,807,904 | 20.52 | 2023-08-23 |
| 528 | 2023-08-23 | 4,792,500 | 56,700 | 9.51 | 50,400,000 | 97,767,000 | 20.40 | 2023-08-21 |
| 529 | 2023-08-22 | 4,735,800 | -900 | 9.40 | 50,400,000 | 98,788,788 | 20.86 | 2023-08-18 |
| 530 | 2023-08-21 | 4,736,700 | -13,300 | 9.40 | 50,400,000 | 99,944,370 | 21.10 | 2023-08-17 |
| 531 | 2023-08-18 | 4,750,000 | 2,100 | 9.54 | 49,800,000 | 100,130,000 | 21.08 | 2023-08-16 |
| 532 | 2023-08-17 | 4,747,900 | 18,700 | 9.53 | 49,800,000 | 101,225,228 | 21.32 | 2023-08-15 |
| 533 | 2023-08-16 | 4,729,200 | 51,700 | 9.53 | 49,600,000 | 101,394,048 | 21.44 | 2023-08-14 |
| 534 | 2023-08-15 | 4,677,500 | 145,400 | 9.43 | 49,600,000 | 101,969,500 | 21.80 | 2023-08-11 |
| 535 | 2023-08-14 | 4,532,100 | 6,200 | 9.14 | 49,600,000 | 99,252,990 | 21.90 | 2023-08-10 |
| 536 | 2023-08-11 | 4,525,900 | 9,800 | 9.35 | 48,400,000 | 99,207,728 | 21.92 | 2023-08-09 |
| 537 | 2023-08-10 | 4,516,100 | 13,700 | 9.33 | 48,400,000 | 98,631,624 | 21.84 | 2023-08-08 |
| 538 | 2023-08-09 | 4,502,400 | 1,500 | 9.30 | 48,400,000 | 99,232,896 | 22.04 | 2023-08-07 |
| 539 | 2023-08-08 | 4,500,900 | 12,600 | 9.30 | 48,400,000 | 99,469,890 | 22.10 | 2023-08-04 |
| 540 | 2023-08-07 | 4,488,300 | 5,800 | 9.27 | 48,400,000 | 99,011,898 | 22.06 | 2023-08-03 |
| 541 | 2023-08-04 | 4,482,500 | 15,500 | 9.19 | 48,800,000 | 99,063,250 | 22.10 | 2023-08-02 |
| 542 | 2023-08-03 | 4,467,000 | 1,100 | 9.15 | 48,800,000 | 100,596,840 | 22.52 | 2023-08-01 |
| 543 | 2023-08-02 | 4,465,900 | -6,700 | 9.15 | 48,800,000 | 101,286,612 | 22.68 | 2023-07-31 |
| 544 | 2023-08-01 | 4,472,600 | -10,200 | 9.17 | 48,800,000 | 100,901,856 | 22.56 | 2023-07-28 |
| 545 | 2023-07-31 | 4,482,800 | 2,500 | 9.19 | 48,800,000 | 100,145,752 | 22.34 | 2023-07-27 |
| 546 | 2023-07-28 | 4,480,300 | 6,800 | 9.18 | 48,800,000 | 99,014,630 | 22.10 | 2023-07-26 |
| 547 | 2023-07-27 | 4,473,500 | -10,300 | 9.17 | 48,800,000 | 99,311,700 | 22.20 | 2023-07-25 |
| 548 | 2023-07-26 | 4,483,800 | 18,300 | 9.19 | 48,800,000 | 96,581,052 | 21.54 | 2023-07-24 |
| 549 | 2023-07-25 | 4,465,500 | 100 | 9.15 | 48,800,000 | 97,794,450 | 21.90 | 2023-07-21 |
| 550 | 2023-07-24 | 4,465,400 | 2,500 | 9.15 | 48,800,000 | 97,345,720 | 21.80 | 2023-07-20 |
| 551 | 2023-07-21 | 4,462,900 | 23,400 | 9.34 | 47,800,000 | 97,023,446 | 21.74 | 2023-07-19 |
| 552 | 2023-07-20 | 4,439,500 | 400 | 9.29 | 47,800,000 | 96,514,730 | 21.74 | 2023-07-18 |
| 553 | 2023-07-19 | 4,439,100 | -2,000 | 9.29 | 47,800,000 | 97,837,764 | 22.04 | 2023-07-14 |
| 554 | 2023-07-18 | 4,441,100 | 2,300 | 9.29 | 47,800,000 | 97,615,378 | 21.98 | 2023-07-13 |
| 555 | 2023-07-14 | 4,438,800 | 13,200 | 9.29 | 47,800,000 | 96,055,632 | 21.64 | 2023-07-12 |
| 556 | 2023-07-13 | 4,425,600 | 17,300 | 9.26 | 47,800,000 | 95,592,960 | 21.60 | 2023-07-11 |
| 557 | 2023-07-12 | 4,408,300 | 5,500 | 9.22 | 47,800,000 | 94,954,782 | 21.54 | 2023-07-10 |
| 558 | 2023-07-11 | 4,402,800 | 23,700 | 9.21 | 47,800,000 | 95,012,424 | 21.58 | 2023-07-07 |
| 559 | 2023-07-10 | 4,379,100 | 17,900 | 9.28 | 47,200,000 | 95,289,216 | 21.76 | 2023-07-06 |
| 560 | 2023-07-07 | 4,361,200 | 13,900 | 9.24 | 47,200,000 | 96,208,072 | 22.06 | 2023-07-05 |
| 561 | 2023-07-06 | 4,347,300 | -2,300 | 9.21 | 47,200,000 | 97,292,574 | 22.38 | 2023-07-04 |
| 562 | 2023-07-05 | 4,349,600 | 2,100 | 9.22 | 47,200,000 | 97,518,032 | 22.42 | 2023-07-03 |
| 563 | 2023-07-04 | 4,347,500 | 2,600 | 9.21 | 47,200,000 | 96,253,650 | 22.14 | 2023-06-30 |
| 564 | 2023-07-03 | 4,344,900 | 21,000 | 9.21 | 47,200,000 | 95,587,800 | 22.00 | 2023-06-29 |
| 565 | 2023-06-30 | 4,323,900 | 1,400 | 9.16 | 47,200,000 | 95,731,146 | 22.14 | 2023-06-28 |
| 566 | 2023-06-29 | 4,322,500 | 47,200 | 9.16 | 47,200,000 | 96,045,950 | 22.22 | 2023-06-27 |
| 567 | 2023-06-28 | 4,275,300 | 4,300 | 9.06 | 47,200,000 | 93,458,058 | 21.86 | 2023-06-26 |
| 568 | 2023-06-27 | 4,271,000 | 42,900 | 9.05 | 47,200,000 | 93,022,380 | 21.78 | 2023-06-23 |
| 569 | 2023-06-26 | 4,228,100 | 25,700 | 8.96 | 47,200,000 | 94,286,630 | 22.30 | 2023-06-21 |
| 570 | 2023-06-23 | 4,202,400 | 9,800 | 8.90 | 47,200,000 | 94,638,048 | 22.52 | 2023-06-20 |
| 571 | 2023-06-21 | 4,192,600 | -2,000 | 8.96 | 46,800,000 | 95,255,872 | 22.72 | 2023-06-19 |
| 572 | 2023-06-20 | 4,194,600 | -2,500 | 8.96 | 46,800,000 | 95,888,556 | 22.86 | 2023-06-16 |
| 573 | 2023-06-19 | 4,197,100 | 1,600 | 8.97 | 46,800,000 | 94,518,692 | 22.52 | 2023-06-15 |
| 574 | 2023-06-16 | 4,195,500 | 5,200 | 9.00 | 46,600,000 | 93,895,290 | 22.38 | 2023-06-14 |
| 575 | 2023-06-15 | 4,190,300 | 3,900 | 8.99 | 46,600,000 | 94,616,974 | 22.58 | 2023-06-13 |
| 576 | 2023-06-14 | 4,186,400 | 23,600 | 8.98 | 46,600,000 | 95,784,832 | 22.88 | 2023-06-12 |
| 577 | 2023-06-13 | 4,162,800 | -800 | 8.93 | 46,600,000 | 95,661,144 | 22.98 | 2023-06-09 |
| 578 | 2023-06-12 | 4,163,600 | -1,500 | 9.09 | 45,800,000 | 94,763,536 | 22.76 | 2023-06-08 |
| 579 | 2023-06-09 | 4,165,100 | 14,700 | 9.09 | 45,800,000 | 93,881,354 | 22.54 | 2023-06-07 |
| 580 | 2023-06-08 | 4,150,400 | 1,500 | 9.06 | 45,800,000 | 93,134,976 | 22.44 | 2023-06-06 |
| 581 | 2023-06-07 | 4,148,900 | 300 | 9.14 | 45,400,000 | 92,686,426 | 22.34 | 2023-06-05 |
| 582 | 2023-06-06 | 4,148,600 | 24,000 | 9.22 | 45,000,000 | 92,596,752 | 22.32 | 2023-06-02 |
| 583 | 2023-06-05 | 4,124,600 | 22,400 | 9.42 | 43,800,000 | 89,586,312 | 21.72 | 2023-06-01 |
| 584 | 2023-06-02 | 4,102,200 | 89,000 | 9.37 | 43,800,000 | 89,099,784 | 21.72 | 2023-05-31 |
| 585 | 2023-06-01 | 4,013,200 | 20,100 | 9.16 | 43,800,000 | 88,611,456 | 22.08 | 2023-05-30 |
| 586 | 2023-05-31 | 3,993,100 | 25,100 | 9.12 | 43,800,000 | 88,966,268 | 22.28 | 2023-05-29 |
| 587 | 2023-05-30 | 3,968,000 | 108,000 | 9.06 | 43,800,000 | 88,565,760 | 22.32 | 2023-05-25 |
| 588 | 2023-05-29 | 3,860,000 | 77,300 | 8.81 | 43,800,000 | 87,467,600 | 22.66 | 2023-05-24 |
| 589 | 2023-05-25 | 3,782,700 | 46,800 | 8.64 | 43,800,000 | 86,850,792 | 22.96 | 2023-05-23 |
| 590 | 2023-05-24 | 3,735,900 | 4,600 | 8.57 | 43,600,000 | 86,822,316 | 23.24 | 2023-05-22 |
| 591 | 2023-05-23 | 3,731,300 | 2,900 | 8.72 | 42,800,000 | 86,790,038 | 23.26 | 2023-05-19 |
| 592 | 2023-05-22 | 3,728,400 | -3,000 | 8.71 | 42,800,000 | 87,393,696 | 23.44 | 2023-05-18 |
| 593 | 2023-05-19 | 3,731,400 | 25,700 | 8.72 | 42,800,000 | 86,493,852 | 23.18 | 2023-05-17 |
| 594 | 2023-05-18 | 3,705,700 | 12,500 | 8.66 | 42,800,000 | 87,009,836 | 23.48 | 2023-05-16 |
| 595 | 2023-05-17 | 3,693,200 | 8,600 | 8.63 | 42,800,000 | 87,085,656 | 23.58 | 2023-05-15 |
| 596 | 2023-05-16 | 3,684,600 | 67,300 | 8.61 | 42,800,000 | 86,735,484 | 23.54 | 2023-05-12 |
| 597 | 2023-05-12 | 3,617,300 | 1,000 | 8.61 | 42,000,000 | 87,321,622 | 24.14 | 2023-05-10 |
| 598 | 2023-05-11 | 3,616,300 | -8,300 | 8.61 | 42,000,000 | 88,093,068 | 24.36 | 2023-05-09 |
| 599 | 2023-05-10 | 3,624,600 | -85,800 | 8.63 | 42,000,000 | 89,527,620 | 24.70 | 2023-05-08 |
| 600 | 2023-05-09 | 3,710,400 | -9,900 | 8.83 | 42,000,000 | 89,643,264 | 24.16 | 2023-05-05 |
| 601 | 2023-05-08 | 3,720,300 | -3,700 | 8.94 | 41,600,000 | 88,468,734 | 23.78 | 2023-05-04 |
| 602 | 2023-05-05 | 3,724,000 | 14,800 | 8.95 | 41,600,000 | 86,545,760 | 23.24 | 2023-05-03 |
| 603 | 2023-05-04 | 3,709,200 | 100 | 8.92 | 41,600,000 | 87,166,200 | 23.50 | 2023-05-02 |
| 604 | 2023-05-03 | 3,709,100 | -2,100 | 8.92 | 41,600,000 | 87,534,760 | 23.60 | 2023-04-28 |
| 605 | 2023-05-02 | 3,711,200 | -400 | 8.92 | 41,600,000 | 86,545,184 | 23.32 | 2023-04-27 |
| 606 | 2023-04-28 | 3,711,600 | 5,300 | 8.92 | 41,600,000 | 86,183,352 | 23.22 | 2023-04-26 |
| 607 | 2023-04-27 | 3,706,300 | 11,000 | 8.91 | 41,600,000 | 85,837,908 | 23.16 | 2023-04-25 |
| 608 | 2023-04-26 | 3,695,300 | 2,400 | 8.88 | 41,600,000 | 85,730,960 | 23.20 | 2023-04-24 |
| 609 | 2023-04-25 | 3,692,900 | 6,400 | 8.88 | 41,600,000 | 86,192,286 | 23.34 | 2023-04-21 |
| 610 | 2023-04-24 | 3,686,500 | -600 | 8.86 | 41,600,000 | 86,632,750 | 23.50 | 2023-04-20 |
| 611 | 2023-04-21 | 3,687,100 | 4,800 | 8.86 | 41,600,000 | 86,646,850 | 23.50 | 2023-04-19 |
| 612 | 2023-04-20 | 3,682,300 | 21,100 | 8.85 | 41,600,000 | 87,417,802 | 23.74 | 2023-04-18 |
| 613 | 2023-04-19 | 3,661,200 | 4,900 | 8.80 | 41,600,000 | 87,136,560 | 23.80 | 2023-04-17 |
| 614 | 2023-04-18 | 3,656,300 | -2,400 | 8.79 | 41,600,000 | 86,069,302 | 23.54 | 2023-04-14 |
| 615 | 2023-04-17 | 3,658,700 | 1,000 | 8.79 | 41,600,000 | 85,174,536 | 23.28 | 2023-04-13 |
| 616 | 2023-04-14 | 3,657,700 | -4,700 | 8.79 | 41,600,000 | 85,517,026 | 23.38 | 2023-04-12 |
| 617 | 2023-04-13 | 3,662,400 | 2,200 | 8.80 | 41,600,000 | 85,114,176 | 23.24 | 2023-04-11 |
| 618 | 2023-04-12 | 3,660,200 | 14,500 | 8.80 | 41,600,000 | 83,452,560 | 22.80 | 2023-04-06 |
| 619 | 2023-04-11 | 3,645,700 | 4,800 | 8.76 | 41,600,000 | 83,559,444 | 22.92 | 2023-04-04 |
| 620 | 2023-04-06 | 3,640,900 | 5,500 | 8.75 | 41,600,000 | 83,012,520 | 22.80 | 2023-04-03 |
| 621 | 2023-04-04 | 3,635,400 | -1,500 | 8.74 | 41,600,000 | 83,323,368 | 22.92 | 2023-03-31 |
| 622 | 2023-04-03 | 3,636,900 | 4,700 | 8.74 | 41,600,000 | 82,848,582 | 22.78 | 2023-03-30 |
| 623 | 2023-03-31 | 3,632,200 | 15,700 | 8.73 | 41,600,000 | 82,450,940 | 22.70 | 2023-03-29 |
| 624 | 2023-03-29 | 3,616,500 | 21,900 | 8.78 | 41,200,000 | 81,877,560 | 22.64 | 2023-03-27 |
| 625 | 2023-03-28 | 3,594,600 | 53,300 | 8.72 | 41,200,000 | 84,113,640 | 23.40 | 2023-03-24 |
| 626 | 2023-03-24 | 3,541,300 | -1,400 | 8.60 | 41,200,000 | 82,795,594 | 23.38 | 2023-03-22 |
| 627 | 2023-03-23 | 3,542,700 | 34,400 | 8.60 | 41,200,000 | 81,836,370 | 23.10 | 2023-03-21 |
| 628 | 2023-03-22 | 3,508,300 | 4,400 | 8.52 | 41,200,000 | 80,901,398 | 23.06 | 2023-03-20 |
| 629 | 2023-03-21 | 3,503,900 | -5,000 | 8.50 | 41,200,000 | 82,692,040 | 23.60 | 2023-03-17 |
| 630 | 2023-03-20 | 3,508,900 | 6,500 | 8.52 | 41,200,000 | 81,125,768 | 23.12 | 2023-03-16 |
| 631 | 2023-03-17 | 3,502,400 | 1,000 | 8.50 | 41,200,000 | 81,816,064 | 23.36 | 2023-03-15 |
| 632 | 2023-03-16 | 3,501,400 | 24,700 | 8.50 | 41,200,000 | 80,322,116 | 22.94 | 2023-03-14 |
| 633 | 2023-03-15 | 3,476,700 | 13,800 | 8.44 | 41,200,000 | 81,493,848 | 23.44 | 2023-03-13 |
| 634 | 2023-03-14 | 3,462,900 | 12,700 | 8.41 | 41,200,000 | 79,231,152 | 22.88 | 2023-03-10 |
| 635 | 2023-03-13 | 3,450,200 | 5,200 | 8.37 | 41,200,000 | 80,734,680 | 23.40 | 2023-03-09 |
| 636 | 2023-03-10 | 3,445,000 | 1,400 | 8.36 | 41,200,000 | 81,439,800 | 23.64 | 2023-03-08 |
| 637 | 2023-03-09 | 3,443,600 | -4,100 | 8.36 | 41,200,000 | 82,508,656 | 23.96 | 2023-03-07 |
| 638 | 2023-03-08 | 3,447,700 | -4,100 | 8.37 | 41,200,000 | 82,606,892 | 23.96 | 2023-03-06 |
| 639 | 2023-03-07 | 3,451,800 | 800 | 8.38 | 41,200,000 | 82,014,768 | 23.76 | 2023-03-03 |
| 640 | 2023-03-06 | 3,451,000 | -900 | 8.38 | 41,200,000 | 80,891,440 | 23.44 | 2023-03-02 |
| 641 | 2023-03-03 | 3,451,900 | -9,800 | 8.38 | 41,200,000 | 80,291,194 | 23.26 | 2023-03-01 |
| 642 | 2023-03-02 | 3,461,700 | 3,300 | 8.40 | 41,200,000 | 78,303,654 | 22.62 | 2023-02-28 |
| 643 | 2023-03-01 | 3,458,400 | 16,600 | 8.39 | 41,200,000 | 78,505,680 | 22.70 | 2023-02-27 |
| 644 | 2023-02-28 | 3,441,800 | 17,500 | 8.35 | 41,200,000 | 79,092,564 | 22.98 | 2023-02-24 |
| 645 | 2023-02-27 | 3,424,300 | 1,600 | 8.31 | 41,200,000 | 79,443,760 | 23.20 | 2023-02-23 |
| 646 | 2023-02-24 | 3,422,700 | 200 | 8.31 | 41,200,000 | 80,091,180 | 23.40 | 2023-02-22 |
| 647 | 2023-02-23 | 3,422,500 | -2,900 | 8.27 | 41,400,000 | 80,497,200 | 23.52 | 2023-02-21 |
| 648 | 2023-02-22 | 3,425,400 | 17,400 | 8.27 | 41,400,000 | 80,222,868 | 23.42 | 2023-02-20 |
| 649 | 2023-02-21 | 3,408,000 | 7,000 | 8.23 | 41,400,000 | 78,724,800 | 23.10 | 2023-02-17 |
| 650 | 2023-02-20 | 3,401,000 | 500 | 8.21 | 41,400,000 | 78,903,200 | 23.20 | 2023-02-16 |
| 651 | 2023-02-17 | 3,400,500 | 7,800 | 8.21 | 41,400,000 | 78,687,570 | 23.14 | 2023-02-15 |
| 652 | 2023-02-16 | 3,392,700 | -700 | 8.19 | 41,400,000 | 79,728,450 | 23.50 | 2023-02-14 |
| 653 | 2023-02-15 | 3,393,400 | 21,200 | 8.20 | 41,400,000 | 79,609,164 | 23.46 | 2023-02-13 |
| 654 | 2023-02-14 | 3,372,200 | -9,200 | 8.15 | 41,400,000 | 79,111,812 | 23.46 | 2023-02-10 |
| 655 | 2023-02-13 | 3,381,400 | 4,000 | 8.17 | 41,400,000 | 79,801,040 | 23.60 | 2023-02-09 |
| 656 | 2023-02-10 | 3,377,400 | 3,500 | 8.16 | 41,400,000 | 79,233,804 | 23.46 | 2023-02-08 |
| 657 | 2023-02-09 | 3,373,900 | 200 | 8.15 | 41,400,000 | 78,544,392 | 23.28 | 2023-02-07 |
| 658 | 2023-02-08 | 3,373,700 | 13,000 | 8.15 | 41,400,000 | 78,134,892 | 23.16 | 2023-02-06 |
| 659 | 2023-02-07 | 3,360,700 | 1,000 | 8.12 | 41,400,000 | 79,178,092 | 23.56 | 2023-02-03 |
| 660 | 2023-02-06 | 3,359,700 | -30,300 | 8.12 | 41,400,000 | 80,296,830 | 23.90 | 2023-02-02 |
| 661 | 2023-02-03 | 3,390,000 | 7,300 | 8.19 | 41,400,000 | 81,224,400 | 23.96 | 2023-02-01 |
| 662 | 2023-02-02 | 3,382,700 | 2,600 | 8.17 | 41,400,000 | 79,899,374 | 23.62 | 2023-01-31 |
| 663 | 2023-02-01 | 3,380,100 | 29,100 | 8.16 | 41,400,000 | 80,649,186 | 23.86 | 2023-01-30 |
| 664 | 2023-01-31 | 3,351,000 | -15,500 | 8.09 | 41,400,000 | 81,496,320 | 24.32 | 2023-01-27 |
| 665 | 2023-01-30 | 3,366,500 | -300 | 8.13 | 41,400,000 | 80,796,000 | 24.00 | 2023-01-26 |
| 666 | 2023-01-27 | 3,366,800 | -5,000 | 8.13 | 41,400,000 | 80,197,176 | 23.82 | 2023-01-20 |
| 667 | 2023-01-26 | 3,371,800 | -1,800 | 8.14 | 41,400,000 | 79,102,428 | 23.46 | 2023-01-19 |
| 668 | 2023-01-20 | 3,373,600 | -1,600 | 8.15 | 41,400,000 | 79,077,184 | 23.44 | 2023-01-18 |
| 669 | 2023-01-19 | 3,375,200 | -2,600 | 9.53 | 35,400,000 | 78,844,672 | 23.36 | 2023-01-17 |
| 670 | 2023-01-18 | 3,377,800 | -3,500 | 9.54 | 35,400,000 | 79,378,300 | 23.50 | 2023-01-16 |
| 671 | 2023-01-17 | 3,381,300 | -9,800 | 9.55 | 35,400,000 | 78,987,168 | 23.36 | 2023-01-13 |
| 672 | 2023-01-16 | 3,391,100 | -3,500 | 9.53 | 35,600,000 | 78,402,232 | 23.12 | 2023-01-12 |
| 673 | 2023-01-13 | 3,394,600 | 6,000 | 9.54 | 35,600,000 | 78,075,800 | 23.00 | 2023-01-11 |
| 674 | 2023-01-12 | 3,388,600 | -22,600 | 9.52 | 35,600,000 | 77,802,256 | 22.96 | 2023-01-10 |
| 675 | 2023-01-11 | 3,411,200 | -23,000 | 9.58 | 35,600,000 | 78,321,152 | 22.96 | 2023-01-09 |
| 676 | 2023-01-10 | 3,434,200 | -14,100 | 9.65 | 35,600,000 | 78,437,128 | 22.84 | 2023-01-06 |
| 677 | 2023-01-09 | 3,448,300 | -13,500 | 9.69 | 35,600,000 | 78,621,240 | 22.80 | 2023-01-05 |
| 678 | 2023-01-06 | 3,461,800 | -13,600 | 9.72 | 35,600,000 | 78,721,332 | 22.74 | 2023-01-04 |
| 679 | 2023-01-05 | 3,475,400 | -5,000 | 9.76 | 35,600,000 | 77,153,880 | 22.20 | 2023-01-03 |
| 680 | 2023-01-04 | 3,480,400 | 500 | 9.78 | 35,600,000 | 76,359,976 | 21.94 | 2022-12-30 |
| 681 | 2023-01-03 | 3,479,900 | 400 | 9.78 | 35,600,000 | 75,583,428 | 21.72 | 2022-12-29 |
| 682 | 2022-12-30 | 3,479,500 | -8,300 | 9.77 | 35,600,000 | 76,549,000 | 22.00 | 2022-12-28 |
| 683 | 2022-12-29 | 3,487,800 | -2,500 | 9.80 | 35,600,000 | 75,406,236 | 21.62 | 2022-12-23 |
| 684 | 2022-12-28 | 3,490,300 | -48,600 | 9.80 | 35,600,000 | 75,669,704 | 21.68 | 2022-12-22 |
| 685 | 2022-12-22 | 3,538,900 | -4,800 | 9.94 | 35,600,000 | 75,874,016 | 21.44 | 2022-12-20 |
| 686 | 2022-12-21 | 3,543,700 | -3,000 | 9.95 | 35,600,000 | 76,402,172 | 21.56 | 2022-12-19 |
| 687 | 2022-12-20 | 3,546,700 | -20,800 | 9.96 | 35,600,000 | 77,814,598 | 21.94 | 2022-12-16 |
| 688 | 2022-12-19 | 3,567,500 | 2,300 | 10.02 | 35,600,000 | 77,700,150 | 21.78 | 2022-12-15 |
| 689 | 2022-12-16 | 3,565,200 | -200 | 10.01 | 35,600,000 | 78,149,184 | 21.92 | 2022-12-14 |
| 690 | 2022-12-15 | 3,565,400 | -3,000 | 10.02 | 35,600,000 | 77,725,720 | 21.80 | 2022-12-13 |
| 691 | 2022-12-14 | 3,568,400 | -3,300 | 10.02 | 35,600,000 | 77,577,016 | 21.74 | 2022-12-12 |
| 692 | 2022-12-13 | 3,571,700 | -6,300 | 9.98 | 35,800,000 | 78,220,230 | 21.90 | 2022-12-09 |
| 693 | 2022-12-12 | 3,578,000 | -1,000 | 9.99 | 35,800,000 | 76,927,000 | 21.50 | 2022-12-08 |
| 694 | 2022-12-09 | 3,579,000 | 2,400 | 10.00 | 35,800,000 | 75,660,060 | 21.14 | 2022-12-07 |
| 695 | 2022-12-08 | 3,576,600 | -2,000 | 9.99 | 35,800,000 | 77,397,624 | 21.64 | 2022-12-06 |
| 696 | 2022-12-07 | 3,578,600 | -3,700 | 10.00 | 35,800,000 | 77,226,188 | 21.58 | 2022-12-05 |
| 697 | 2022-12-06 | 3,582,300 | -6,600 | 10.01 | 35,800,000 | 75,299,946 | 21.02 | 2022-12-02 |
| 698 | 2022-12-05 | 3,588,900 | -1,800 | 10.02 | 35,800,000 | 75,797,568 | 21.12 | 2022-12-01 |
| 699 | 2022-12-02 | 3,590,700 | -16,000 | 10.03 | 35,800,000 | 76,410,096 | 21.28 | 2022-11-30 |
| 700 | 2022-12-01 | 3,606,700 | -16,900 | 10.07 | 35,800,000 | 75,307,896 | 20.88 | 2022-11-29 |
| 701 | 2022-11-30 | 3,623,600 | 500 | 10.12 | 35,800,000 | 73,631,552 | 20.32 | 2022-11-28 |
| 702 | 2022-11-29 | 3,623,100 | -65,400 | 10.12 | 35,800,000 | 74,780,784 | 20.64 | 2022-11-25 |
| 703 | 2022-11-28 | 3,688,500 | 1,400 | 10.30 | 35,800,000 | 75,466,710 | 20.46 | 2022-11-24 |
| 704 | 2022-11-25 | 3,687,100 | -1,500 | 10.30 | 35,800,000 | 74,331,936 | 20.16 | 2022-11-23 |
| 705 | 2022-11-24 | 3,688,600 | -500 | 10.30 | 35,800,000 | 73,772,000 | 20.00 | 2022-11-22 |
| 706 | 2022-11-23 | 3,689,100 | 2,300 | 10.19 | 36,200,000 | 73,117,962 | 19.82 | 2022-11-21 |
| 707 | 2022-11-22 | 3,686,800 | 5,300 | 10.18 | 36,200,000 | 73,367,320 | 19.90 | 2022-11-18 |
| 708 | 2022-11-21 | 3,681,500 | 7,700 | 10.17 | 36,200,000 | 74,292,670 | 20.18 | 2022-11-17 |
| 709 | 2022-11-18 | 3,673,800 | 2,400 | 10.15 | 36,200,000 | 74,578,140 | 20.30 | 2022-11-16 |
| 710 | 2022-11-17 | 3,671,400 | 15,100 | 10.20 | 36,000,000 | 74,969,988 | 20.42 | 2022-11-15 |
| 711 | 2022-11-16 | 3,656,300 | -2,400 | 10.16 | 36,000,000 | 73,126,000 | 20.00 | 2022-11-14 |
| 712 | 2022-11-15 | 3,658,700 | -36,000 | 10.16 | 36,000,000 | 71,600,759 | 19.57 | 2022-11-11 |
| 713 | 2022-11-14 | 3,694,700 | -200 | 10.26 | 36,000,000 | 68,869,208 | 18.64 | 2022-11-10 |
| 714 | 2022-11-11 | 3,694,900 | -3,300 | 10.26 | 36,000,000 | 69,833,610 | 18.90 | 2022-11-09 |
| 715 | 2022-11-10 | 3,698,200 | -6,500 | 10.27 | 36,000,000 | 69,637,106 | 18.83 | 2022-11-08 |
| 716 | 2022-11-09 | 3,704,700 | 28,200 | 10.29 | 36,000,000 | 70,167,018 | 18.94 | 2022-11-07 |
| 717 | 2022-11-08 | 3,676,500 | -8,400 | 10.21 | 36,000,000 | 67,904,955 | 18.47 | 2022-11-04 |
| 718 | 2022-11-07 | 3,684,900 | 18,900 | 10.24 | 36,000,000 | 65,886,012 | 17.88 | 2022-11-03 |
| 719 | 2022-11-04 | 3,666,000 | 4,200 | 10.18 | 36,000,000 | 66,831,180 | 18.23 | 2022-11-02 |
| 720 | 2022-11-03 | 3,661,800 | 7,000 | 10.17 | 36,000,000 | 65,180,040 | 17.80 | 2022-11-01 |
| 721 | 2022-11-02 | 3,654,800 | -1,900 | 10.15 | 36,000,000 | 63,520,424 | 17.38 | 2022-10-31 |
| 722 | 2022-11-01 | 3,656,700 | 39,500 | 10.33 | 35,400,000 | 65,637,765 | 17.95 | 2022-10-28 |
| 723 | 2022-10-31 | 3,617,200 | 9,600 | 10.22 | 35,400,000 | 66,628,824 | 18.42 | 2022-10-27 |
| 724 | 2022-10-28 | 3,607,600 | -7,200 | 10.19 | 35,400,000 | 66,307,688 | 18.38 | 2022-10-26 |
| 725 | 2022-10-27 | 3,614,800 | 12,900 | 10.21 | 35,400,000 | 66,620,764 | 18.43 | 2022-10-25 |
| 726 | 2022-10-26 | 3,601,900 | 103,100 | 10.47 | 34,400,000 | 66,563,112 | 18.48 | 2022-10-24 |
| 727 | 2022-10-25 | 3,498,800 | -400 | 10.17 | 34,400,000 | 67,002,020 | 19.15 | 2022-10-21 |
| 728 | 2022-10-24 | 3,499,200 | 5,400 | 10.17 | 34,400,000 | 66,484,800 | 19.00 | 2022-10-20 |
| 729 | 2022-10-21 | 3,493,800 | 2,200 | 10.16 | 34,400,000 | 66,696,642 | 19.09 | 2022-10-19 |
| 730 | 2022-10-20 | 3,491,600 | -23,700 | 10.15 | 34,400,000 | 67,213,300 | 19.25 | 2022-10-18 |
| 731 | 2022-10-19 | 3,515,300 | 25,400 | 10.22 | 34,400,000 | 66,966,465 | 19.05 | 2022-10-17 |
| 732 | 2022-10-18 | 3,489,900 | 23,300 | 10.15 | 34,400,000 | 66,308,100 | 19.00 | 2022-10-14 |
| 733 | 2022-10-17 | 3,466,600 | 64,500 | 10.08 | 34,400,000 | 65,484,074 | 18.89 | 2022-10-13 |
| 734 | 2022-10-14 | 3,402,100 | 19,900 | 9.89 | 34,400,000 | 64,503,816 | 18.96 | 2022-10-12 |
| 735 | 2022-10-13 | 3,382,200 | 3,000 | 9.83 | 34,400,000 | 64,430,910 | 19.05 | 2022-10-11 |
| 736 | 2022-10-12 | 3,379,200 | 5,400 | 9.82 | 34,400,000 | 64,982,016 | 19.23 | 2022-10-10 |
| 737 | 2022-10-11 | 3,373,800 | 1,600 | 9.81 | 34,400,000 | 66,160,218 | 19.61 | 2022-10-07 |
| 738 | 2022-10-10 | 3,372,200 | 3,700 | 9.80 | 34,400,000 | 67,039,336 | 19.88 | 2022-10-06 |
| 739 | 2022-10-07 | 3,368,500 | 9,600 | 9.79 | 34,400,000 | 67,572,110 | 20.06 | 2022-10-05 |
| 740 | 2022-10-06 | 3,358,900 | -11,400 | 9.76 | 34,400,000 | 64,961,126 | 19.34 | 2022-10-03 |
| 741 | 2022-10-05 | 3,370,300 | -32,800 | 9.97 | 33,800,000 | 65,552,335 | 19.45 | 2022-09-30 |
| 742 | 2022-10-03 | 3,403,100 | 17,100 | 10.07 | 33,800,000 | 65,339,520 | 19.20 | 2022-09-29 |
| 743 | 2022-09-30 | 3,386,000 | -21,400 | 10.02 | 33,800,000 | 66,027,000 | 19.50 | 2022-09-28 |
| 744 | 2022-09-29 | 3,407,400 | -24,400 | 10.08 | 33,800,000 | 68,829,480 | 20.20 | 2022-09-27 |
| 745 | 2022-09-28 | 3,431,800 | 31,000 | 10.15 | 33,800,000 | 68,979,180 | 20.10 | 2022-09-26 |
| 746 | 2022-09-27 | 3,400,800 | 74,500 | 10.06 | 33,800,000 | 76,041,888 | 22.36 | 2022-09-23 |
| 747 | 2022-09-26 | 3,326,300 | 75,200 | 9.96 | 33,400,000 | 74,309,542 | 22.34 | 2022-09-22 |
| 748 | 2022-09-23 | 3,251,100 | 35,100 | 9.91 | 32,800,000 | 73,669,926 | 22.66 | 2022-09-21 |
| 749 | 2022-09-22 | 3,216,000 | 36,800 | 10.24 | 31,400,000 | 73,389,120 | 22.82 | 2022-09-20 |
| 750 | 2022-09-21 | 3,179,200 | 104,800 | 10.12 | 31,400,000 | 72,104,256 | 22.68 | 2022-09-19 |
| 751 | 2022-09-20 | 3,074,400 | 35,800 | 9.98 | 30,800,000 | 70,465,248 | 22.92 | 2022-09-16 |
| 752 | 2022-09-19 | 3,038,600 | 3,200 | 10.06 | 30,200,000 | 70,434,748 | 23.18 | 2022-09-15 |
| 753 | 2022-09-16 | 3,035,400 | 136,700 | 10.32 | 29,400,000 | 70,178,448 | 23.12 | 2022-09-14 |
| 754 | 2022-09-15 | 2,898,700 | 12,700 | 9.86 | 29,400,000 | 67,829,580 | 23.40 | 2022-09-13 |
| 755 | 2022-09-14 | 2,886,000 | 6,200 | 9.82 | 29,400,000 | 67,186,080 | 23.28 | 2022-09-09 |
| 756 | 2022-09-13 | 2,879,800 | 11,500 | 9.80 | 29,400,000 | 65,717,036 | 22.82 | 2022-09-08 |
| 757 | 2022-09-09 | 2,868,300 | 19,100 | 9.76 | 29,400,000 | 65,856,168 | 22.96 | 2022-09-07 |
| 758 | 2022-09-08 | 2,849,200 | 20,300 | 9.89 | 28,800,000 | 65,987,472 | 23.16 | 2022-09-06 |
| 759 | 2022-09-07 | 2,828,900 | 17,300 | 9.82 | 28,800,000 | 65,234,434 | 23.06 | 2022-09-05 |
| 760 | 2022-09-06 | 2,811,600 | 12,200 | 9.97 | 28,200,000 | 64,891,728 | 23.08 | 2022-09-02 |
| 761 | 2022-09-05 | 2,799,400 | 6,800 | 9.93 | 28,200,000 | 64,946,080 | 23.20 | 2022-09-01 |
| 762 | 2022-09-02 | 2,792,600 | -5,900 | 10.05 | 27,800,000 | 65,067,580 | 23.30 | 2022-08-31 |
| 763 | 2022-09-01 | 2,798,500 | -4,300 | 10.07 | 27,800,000 | 65,428,930 | 23.38 | 2022-08-30 |
| 764 | 2022-08-31 | 2,802,800 | 9,000 | 10.08 | 27,800,000 | 65,585,520 | 23.40 | 2022-08-29 |
| 765 | 2022-08-30 | 2,793,800 | -14,100 | 10.05 | 27,800,000 | 65,989,556 | 23.62 | 2022-08-26 |
| 766 | 2022-08-29 | 2,807,900 | 2,900 | 10.25 | 27,400,000 | 65,985,650 | 23.50 | 2022-08-25 |
| 767 | 2022-08-26 | 2,805,000 | 40,300 | 10.24 | 27,400,000 | 65,188,200 | 23.24 | 2022-08-24 |
| 768 | 2022-08-25 | 2,764,700 | 6,000 | 10.09 | 27,400,000 | 64,804,568 | 23.44 | 2022-08-23 |
| 769 | 2022-08-24 | 2,758,700 | 5,300 | 10.07 | 27,400,000 | 65,270,842 | 23.66 | 2022-08-22 |
| 770 | 2022-08-23 | 2,753,400 | 5,300 | 10.05 | 27,400,000 | 65,090,376 | 23.64 | 2022-08-19 |
| 771 | 2022-08-22 | 2,748,100 | 500 | 10.03 | 27,400,000 | 64,800,198 | 23.58 | 2022-08-18 |
| 772 | 2022-08-19 | 2,747,600 | 2,200 | 10.18 | 27,000,000 | 65,228,024 | 23.74 | 2022-08-17 |
| 773 | 2022-08-18 | 2,745,400 | 1,600 | 10.17 | 27,000,000 | 64,791,440 | 23.60 | 2022-08-16 |
| 774 | 2022-08-17 | 2,743,800 | 19,400 | 10.16 | 27,000,000 | 64,534,176 | 23.52 | 2022-08-15 |
| 775 | 2022-08-16 | 2,724,400 | -3,700 | 10.09 | 27,000,000 | 64,840,720 | 23.80 | 2022-08-12 |
| 776 | 2022-08-15 | 2,728,100 | -2,800 | 10.10 | 27,000,000 | 64,164,912 | 23.52 | 2022-08-11 |
| 777 | 2022-08-12 | 2,730,900 | 5,400 | 10.11 | 27,000,000 | 63,629,970 | 23.30 | 2022-08-10 |
| 778 | 2022-08-11 | 2,725,500 | 2,000 | 10.09 | 27,000,000 | 64,321,800 | 23.60 | 2022-08-09 |
| 779 | 2022-08-09 | 2,723,500 | 3,700 | 10.09 | 27,000,000 | 63,893,310 | 23.46 | 2022-08-05 |
| 780 | 2022-08-08 | 2,719,800 | 11,000 | 10.07 | 27,000,000 | 62,881,776 | 23.12 | 2022-08-04 |
| 781 | 2022-08-05 | 2,708,800 | 28,400 | 10.03 | 27,000,000 | 62,356,576 | 23.02 | 2022-08-03 |
| 782 | 2022-08-04 | 2,680,400 | 29,400 | 9.93 | 27,000,000 | 61,863,632 | 23.08 | 2022-08-02 |
| 783 | 2022-08-03 | 2,651,000 | 42,600 | 10.20 | 26,000,000 | 62,722,660 | 23.66 | 2022-08-01 |
| 784 | 2022-08-02 | 2,608,400 | 40,900 | 10.19 | 25,600,000 | 62,288,592 | 23.88 | 2022-07-29 |
| 785 | 2022-08-01 | 2,567,500 | 9,200 | 10.03 | 25,600,000 | 61,774,050 | 24.06 | 2022-07-28 |
| 786 | 2022-07-29 | 2,558,300 | 500 | 9.99 | 25,600,000 | 61,296,868 | 23.96 | 2022-07-27 |
| 787 | 2022-07-28 | 2,557,800 | 1,300 | 9.99 | 25,600,000 | 61,591,824 | 24.08 | 2022-07-26 |
| 788 | 2022-07-27 | 2,556,500 | -1,300 | 9.99 | 25,600,000 | 61,049,220 | 23.88 | 2022-07-25 |
| 789 | 2022-07-26 | 2,557,800 | 27,500 | 10.15 | 25,200,000 | 61,131,420 | 23.90 | 2022-07-22 |
| 790 | 2022-07-25 | 2,530,300 | -5,400 | 10.04 | 25,200,000 | 60,676,594 | 23.98 | 2022-07-21 |
| 791 | 2022-07-22 | 2,535,700 | 1,800 | 10.22 | 24,800,000 | 61,414,654 | 24.22 | 2022-07-20 |
| 792 | 2022-07-21 | 2,533,900 | 15,000 | 10.22 | 24,800,000 | 61,371,058 | 24.22 | 2022-07-19 |
| 793 | 2022-07-20 | 2,518,900 | 1,600 | 10.16 | 24,800,000 | 61,108,514 | 24.26 | 2022-07-18 |
| 794 | 2022-07-19 | 2,517,300 | 42,500 | 10.15 | 24,800,000 | 59,962,086 | 23.82 | 2022-07-15 |
| 795 | 2022-07-18 | 2,474,800 | 47,800 | 9.98 | 24,800,000 | 59,741,672 | 24.14 | 2022-07-14 |
| 796 | 2022-07-14 | 2,427,000 | 9,100 | 10.11 | 24,000,000 | 59,510,040 | 24.52 | 2022-07-12 |
| 797 | 2022-07-13 | 2,417,900 | 5,600 | 10.07 | 24,000,000 | 59,383,624 | 24.56 | 2022-07-11 |
| 798 | 2022-07-12 | 2,412,300 | 1,900 | 10.05 | 24,000,000 | 60,018,024 | 24.88 | 2022-07-08 |
| 799 | 2022-07-11 | 2,410,400 | 3,300 | 10.04 | 24,000,000 | 59,633,296 | 24.74 | 2022-07-07 |
| 800 | 2022-07-08 | 2,407,100 | 11,500 | 10.03 | 24,000,000 | 59,407,228 | 24.68 | 2022-07-06 |
| 801 | 2022-07-07 | 2,395,600 | 5,200 | 10.15 | 23,600,000 | 59,746,264 | 24.94 | 2022-07-05 |
| 802 | 2022-07-06 | 2,390,400 | 3,300 | 10.13 | 23,600,000 | 59,616,576 | 24.94 | 2022-07-04 |
| 803 | 2022-07-05 | 2,387,100 | 3,700 | 10.11 | 23,600,000 | 59,677,500 | 25.00 | 2022-06-30 |
| 804 | 2022-07-04 | 2,383,400 | 5,000 | 10.10 | 23,600,000 | 59,489,664 | 24.96 | 2022-06-29 |
| 805 | 2022-06-30 | 2,378,400 | -7,900 | 10.08 | 23,600,000 | 59,745,408 | 25.12 | 2022-06-28 |
| 806 | 2022-06-29 | 2,386,300 | 25,000 | 10.11 | 23,600,000 | 59,466,596 | 24.92 | 2022-06-27 |
| 807 | 2022-06-28 | 2,361,300 | -3,100 | 10.01 | 23,600,000 | 58,182,432 | 24.64 | 2022-06-24 |
| 808 | 2022-06-27 | 2,364,400 | 15,100 | 10.02 | 23,600,000 | 58,306,104 | 24.66 | 2022-06-23 |
| 809 | 2022-06-24 | 2,349,300 | 1,700 | 10.13 | 23,200,000 | 57,510,864 | 24.48 | 2022-06-22 |
| 810 | 2022-06-23 | 2,347,600 | 3,400 | 10.12 | 23,200,000 | 58,126,576 | 24.76 | 2022-06-21 |
| 811 | 2022-06-22 | 2,344,200 | 29,100 | 10.10 | 23,200,000 | 57,432,900 | 24.50 | 2022-06-20 |
| 812 | 2022-06-21 | 2,315,100 | 3,900 | 9.98 | 23,200,000 | 56,997,762 | 24.62 | 2022-06-17 |
| 813 | 2022-06-20 | 2,311,200 | 10,500 | 10.14 | 22,800,000 | 56,763,072 | 24.56 | 2022-06-16 |
| 814 | 2022-06-17 | 2,300,700 | 5,400 | 10.09 | 22,800,000 | 57,149,388 | 24.84 | 2022-06-15 |
| 815 | 2022-06-16 | 2,295,300 | 2,400 | 10.25 | 22,400,000 | 57,520,218 | 25.06 | 2022-06-14 |
| 816 | 2022-06-15 | 2,292,900 | 3,100 | 10.33 | 22,200,000 | 57,781,080 | 25.20 | 2022-06-13 |
| 817 | 2022-06-14 | 2,289,800 | 800 | 10.31 | 22,200,000 | 58,573,084 | 25.58 | 2022-06-10 |
| 818 | 2022-06-13 | 2,289,000 | 100 | 10.31 | 22,200,000 | 59,056,200 | 25.80 | 2022-06-09 |
| 819 | 2022-06-10 | 2,288,900 | 5,300 | 10.31 | 22,200,000 | 58,687,396 | 25.64 | 2022-06-08 |
| 820 | 2022-06-09 | 2,283,600 | 500 | 10.29 | 22,200,000 | 58,368,816 | 25.56 | 2022-06-07 |
| 821 | 2022-06-08 | 2,283,100 | -400 | 10.28 | 22,200,000 | 58,766,994 | 25.74 | 2022-06-06 |
| 822 | 2022-06-07 | 2,283,500 | -1,000 | 10.29 | 22,200,000 | 59,005,640 | 25.84 | 2022-06-02 |
| 823 | 2022-06-06 | 2,284,500 | -4,300 | 10.29 | 22,200,000 | 59,488,380 | 26.04 | 2022-06-01 |
| 824 | 2022-06-02 | 2,288,800 | -6,300 | 10.31 | 22,200,000 | 59,234,144 | 25.88 | 2022-05-31 |
| 825 | 2022-06-01 | 2,295,100 | 8,300 | 10.34 | 22,200,000 | 58,938,168 | 25.68 | 2022-05-30 |
| 826 | 2022-05-31 | 2,286,800 | 1,500 | 10.30 | 22,200,000 | 58,816,496 | 25.72 | 2022-05-27 |
| 827 | 2022-05-27 | 2,285,300 | 2,700 | 10.29 | 22,200,000 | 58,686,504 | 25.68 | 2022-05-25 |
| 828 | 2022-05-26 | 2,282,600 | 4,400 | 10.28 | 22,200,000 | 58,023,692 | 25.42 | 2022-05-24 |
| 829 | 2022-05-25 | 2,278,200 | -1,000 | 10.26 | 22,200,000 | 58,549,740 | 25.70 | 2022-05-23 |
| 830 | 2022-05-24 | 2,279,200 | -3,000 | 10.27 | 22,200,000 | 58,621,024 | 25.72 | 2022-05-20 |
| 831 | 2022-05-23 | 2,282,200 | 1,500 | 10.28 | 22,200,000 | 58,013,524 | 25.42 | 2022-05-19 |
| 832 | 2022-05-20 | 2,280,700 | 5,000 | 10.27 | 22,200,000 | 57,792,938 | 25.34 | 2022-05-18 |
| 833 | 2022-05-19 | 2,275,700 | 9,100 | 10.25 | 22,200,000 | 57,438,668 | 25.24 | 2022-05-17 |
| 834 | 2022-05-18 | 2,266,600 | -1,700 | 10.21 | 22,200,000 | 56,665,000 | 25.00 | 2022-05-16 |
| 835 | 2022-05-17 | 2,268,300 | 6,400 | 10.22 | 22,200,000 | 56,435,304 | 24.88 | 2022-05-13 |
| 836 | 2022-05-13 | 2,261,900 | 2,400 | 10.38 | 21,800,000 | 56,230,834 | 24.86 | 2022-05-11 |
| 837 | 2022-05-12 | 2,259,500 | 9,600 | 10.36 | 21,800,000 | 56,171,170 | 24.86 | 2022-05-10 |
| 838 | 2022-05-11 | 2,249,900 | 36,900 | 10.32 | 21,800,000 | 56,292,498 | 25.02 | 2022-05-06 |
| 839 | 2022-05-10 | 2,213,000 | 1,900 | 10.15 | 21,800,000 | 56,564,280 | 25.56 | 2022-05-05 |
| 840 | 2022-05-06 | 2,211,100 | -1,600 | 10.14 | 21,800,000 | 57,002,158 | 25.78 | 2022-05-04 |
| 841 | 2022-05-05 | 2,212,700 | 100 | 10.15 | 21,800,000 | 57,131,914 | 25.82 | 2022-05-03 |
| 842 | 2022-05-04 | 2,212,600 | 40,200 | 10.15 | 21,800,000 | 56,908,072 | 25.72 | 2022-04-29 |
| 843 | 2022-05-03 | 2,172,400 | -2,100 | 9.97 | 21,800,000 | 55,526,544 | 25.56 | 2022-04-28 |
| 844 | 2022-04-29 | 2,174,500 | 300 | 9.97 | 21,800,000 | 54,319,010 | 24.98 | 2022-04-27 |
| 845 | 2022-04-28 | 2,174,200 | 13,400 | 9.97 | 21,800,000 | 53,833,192 | 24.76 | 2022-04-26 |
| 846 | 2022-04-27 | 2,160,800 | 60,800 | 9.91 | 21,800,000 | 54,020,000 | 25.00 | 2022-04-25 |
| 847 | 2022-04-26 | 2,100,000 | 1,000 | 9.63 | 21,800,000 | 54,138,000 | 25.78 | 2022-04-22 |
| 848 | 2022-04-25 | 2,099,000 | 22,400 | 9.63 | 21,800,000 | 53,524,500 | 25.50 | 2022-04-21 |
| 849 | 2022-04-22 | 2,076,600 | 10,600 | 9.53 | 21,800,000 | 53,700,876 | 25.86 | 2022-04-20 |
| 850 | 2022-04-21 | 2,066,000 | -1,600 | 9.48 | 21,800,000 | 54,459,760 | 26.36 | 2022-04-19 |
| 851 | 2022-04-20 | 2,067,600 | -9,600 | 9.48 | 21,800,000 | 54,791,400 | 26.50 | 2022-04-14 |
| 852 | 2022-04-19 | 2,077,200 | 3,000 | 9.53 | 21,800,000 | 53,965,656 | 25.98 | 2022-04-13 |
| 853 | 2022-04-14 | 2,074,200 | 8,100 | 9.51 | 21,800,000 | 54,053,652 | 26.06 | 2022-04-12 |
| 854 | 2022-04-13 | 2,066,100 | 18,800 | 9.48 | 21,800,000 | 54,173,142 | 26.22 | 2022-04-11 |
| 855 | 2022-04-12 | 2,047,300 | -2,100 | 9.39 | 21,800,000 | 54,662,910 | 26.70 | 2022-04-08 |
| 856 | 2022-04-11 | 2,049,400 | -63,000 | 9.40 | 21,800,000 | 54,022,184 | 26.36 | 2022-04-07 |
| 857 | 2022-04-08 | 2,112,400 | -21,300 | 9.69 | 21,800,000 | 56,612,320 | 26.80 | 2022-04-06 |
| 858 | 2022-04-07 | 2,133,700 | -16,700 | 9.79 | 21,800,000 | 56,884,442 | 26.66 | 2022-04-04 |
| 859 | 2022-04-06 | 2,150,400 | -18,200 | 9.86 | 21,800,000 | 56,426,496 | 26.24 | 2022-04-01 |
| 860 | 2022-04-04 | 2,168,600 | -7,100 | 9.95 | 21,800,000 | 56,470,344 | 26.04 | 2022-03-31 |
| 861 | 2022-04-01 | 2,175,700 | -16,000 | 9.98 | 21,800,000 | 56,916,312 | 26.16 | 2022-03-30 |
| 862 | 2022-03-31 | 2,191,700 | 3,600 | 10.05 | 21,800,000 | 56,326,690 | 25.70 | 2022-03-29 |
| 863 | 2022-03-30 | 2,188,100 | -10,100 | 10.04 | 21,800,000 | 56,715,552 | 25.92 | 2022-03-28 |
| 864 | 2022-03-29 | 2,198,200 | -3,200 | 10.08 | 21,800,000 | 56,229,956 | 25.58 | 2022-03-25 |
| 865 | 2022-03-28 | 2,201,400 | -900 | 10.10 | 21,800,000 | 56,972,232 | 25.88 | 2022-03-24 |
| 866 | 2022-03-25 | 2,202,300 | 8,600 | 10.10 | 21,800,000 | 56,907,432 | 25.84 | 2022-03-23 |
| 867 | 2022-03-24 | 2,193,700 | -10,900 | 10.06 | 21,800,000 | 56,860,704 | 25.92 | 2022-03-22 |
| 868 | 2022-03-23 | 2,204,600 | 31,200 | 10.11 | 21,800,000 | 55,688,196 | 25.26 | 2022-03-21 |
| 869 | 2022-03-22 | 2,173,400 | -24,300 | 9.97 | 21,800,000 | 55,943,316 | 25.74 | 2022-03-18 |
| 870 | 2022-03-21 | 2,197,700 | -102,200 | 10.08 | 21,800,000 | 55,557,856 | 25.28 | 2022-03-17 |
| 871 | 2022-03-18 | 2,299,900 | 96,900 | 10.55 | 21,800,000 | 54,875,614 | 23.86 | 2022-03-16 |
| 872 | 2022-03-17 | 2,203,000 | 232,300 | 10.39 | 21,200,000 | 51,329,900 | 23.30 | 2022-03-15 |
| 873 | 2022-03-16 | 1,970,700 | 183,900 | 9.76 | 20,200,000 | 48,282,150 | 24.50 | 2022-03-14 |
| 874 | 2022-03-15 | 1,786,800 | 23,400 | 10.15 | 17,600,000 | 45,420,456 | 25.42 | 2022-03-11 |
| 875 | 2022-03-14 | 1,763,400 | 33,000 | 10.02 | 17,600,000 | 45,389,916 | 25.74 | 2022-03-10 |
| 876 | 2022-03-11 | 1,730,400 | 35,900 | 9.83 | 17,600,000 | 43,917,552 | 25.38 | 2022-03-09 |
| 877 | 2022-03-10 | 1,694,500 | 66,500 | 9.97 | 17,000,000 | 43,040,300 | 25.40 | 2022-03-08 |
| 878 | 2022-03-09 | 1,628,000 | 32,500 | 9.93 | 16,400,000 | 42,230,320 | 25.94 | 2022-03-07 |
| 879 | 2022-03-08 | 1,595,500 | 9,100 | 9.73 | 16,400,000 | 41,929,740 | 26.28 | 2022-03-04 |
| 880 | 2022-03-07 | 1,586,400 | 4,100 | 9.67 | 16,400,000 | 41,976,144 | 26.46 | 2022-03-03 |
| 881 | 2022-03-04 | 1,582,300 | 71,700 | 9.65 | 16,400,000 | 41,203,092 | 26.04 | 2022-03-02 |
| 882 | 2022-03-03 | 1,510,600 | 12,500 | 9.56 | 15,800,000 | 39,910,052 | 26.42 | 2022-03-01 |
| 883 | 2022-03-02 | 1,498,100 | 2,100 | 9.86 | 15,200,000 | 39,519,878 | 26.38 | 2022-02-28 |
| 884 | 2022-03-01 | 1,496,000 | 24,900 | 9.84 | 15,200,000 | 39,225,120 | 26.22 | 2022-02-25 |
| 885 | 2022-02-28 | 1,471,100 | 19,400 | 9.68 | 15,200,000 | 38,807,618 | 26.38 | 2022-02-24 |
| 886 | 2022-02-25 | 1,451,700 | 51,900 | 9.55 | 15,200,000 | 39,050,730 | 26.90 | 2022-02-23 |
| 887 | 2022-02-24 | 1,399,800 | -13,500 | 9.21 | 15,200,000 | 37,738,608 | 26.96 | 2022-02-22 |
| 888 | 2022-02-23 | 1,413,300 | 120,800 | 9.68 | 14,600,000 | 38,526,558 | 27.26 | 2022-02-21 |
| 889 | 2022-02-22 | 1,292,500 | 34,000 | 8.85 | 14,600,000 | 35,311,100 | 27.32 | 2022-02-18 |
| 890 | 2022-02-21 | 1,258,500 | 78,900 | 8.62 | 14,600,000 | 34,331,880 | 27.28 | 2022-02-17 |
| 891 | 2022-02-18 | 1,179,600 | 99,900 | 8.67 | 13,600,000 | 32,061,528 | 27.18 | 2022-02-16 |
| 892 | 2022-02-17 | 1,079,700 | -2,900 | 7.94 | 13,600,000 | 28,979,148 | 26.84 | 2022-02-15 |
| 893 | 2022-02-16 | 1,082,600 | -4,000 | 7.96 | 13,600,000 | 29,381,764 | 27.14 | 2022-02-14 |
| 894 | 2022-02-15 | 1,086,600 | -11,900 | 7.99 | 13,600,000 | 30,229,212 | 27.82 | 2022-02-11 |
| 895 | 2022-02-14 | 1,098,500 | -6,900 | 8.08 | 13,600,000 | 30,384,510 | 27.66 | 2022-02-10 |
| 896 | 2022-02-11 | 1,105,400 | -17,700 | 8.13 | 13,600,000 | 30,044,772 | 27.18 | 2022-02-09 |
| 897 | 2022-02-10 | 1,123,100 | -33,100 | 8.26 | 13,600,000 | 30,256,314 | 26.94 | 2022-02-08 |
| 898 | 2022-02-09 | 1,156,200 | 3,800 | 8.50 | 13,600,000 | 30,986,160 | 26.80 | 2022-02-07 |
| 899 | 2022-02-08 | 1,152,400 | 13,600 | 8.47 | 13,600,000 | 30,561,648 | 26.52 | 2022-02-04 |
| 900 | 2022-02-07 | 1,138,800 | -14,200 | 8.37 | 13,600,000 | 29,517,696 | 25.92 | 2022-01-28 |
| 901 | 2022-02-04 | 1,153,000 | -41,800 | 8.73 | 13,200,000 | 30,416,140 | 26.38 | 2022-01-27 |
| 902 | 2022-01-28 | 1,194,800 | -18,200 | 9.64 | 12,400,000 | 31,996,744 | 26.78 | 2022-01-26 |
| 903 | 2022-01-27 | 1,213,000 | 65,100 | 9.78 | 12,400,000 | 32,387,100 | 26.70 | 2022-01-25 |
| 904 | 2022-01-26 | 1,147,900 | 37,900 | 9.26 | 12,400,000 | 31,268,796 | 27.24 | 2022-01-24 |
| 905 | 2022-01-25 | 1,110,000 | 18,400 | 8.95 | 12,400,000 | 30,192,000 | 27.20 | 2022-01-21 |
| 906 | 2022-01-24 | 1,091,600 | 87,700 | 9.10 | 12,000,000 | 29,560,528 | 27.08 | 2022-01-20 |
| 907 | 2022-01-21 | 1,003,900 | -1,400 | 8.65 | 11,600,000 | 26,884,442 | 26.78 | 2022-01-19 |
| 908 | 2022-01-20 | 1,005,300 | 1,200 | 8.67 | 11,600,000 | 26,459,496 | 26.32 | 2022-01-18 |
| 909 | 2022-01-19 | 1,004,100 | 12,700 | 8.66 | 11,600,000 | 26,166,846 | 26.06 | 2022-01-17 |
| 910 | 2022-01-18 | 991,400 | 6,700 | 8.55 | 11,600,000 | 26,073,820 | 26.30 | 2022-01-14 |
| 911 | 2022-01-17 | 984,700 | 800 | 8.79 | 11,200,000 | 26,094,550 | 26.50 | 2022-01-13 |
| 912 | 2022-01-14 | 983,900 | 2,900 | 8.78 | 11,200,000 | 25,974,960 | 26.40 | 2022-01-12 |
| 913 | 2022-01-13 | 981,000 | 200 | 8.76 | 11,200,000 | 25,800,300 | 26.30 | 2022-01-11 |
| 914 | 2022-01-12 | 980,800 | 3,200 | 8.76 | 11,200,000 | 25,638,112 | 26.14 | 2022-01-10 |
| 915 | 2022-01-11 | 977,600 | 19,800 | 8.73 | 11,200,000 | 25,202,528 | 25.78 | 2022-01-07 |
| 916 | 2022-01-10 | 957,800 | 1,000 | 8.87 | 10,800,000 | 24,538,836 | 25.62 | 2022-01-06 |
| 917 | 2022-01-07 | 956,800 | 2,000 | 8.86 | 10,800,000 | 24,742,848 | 25.86 | 2022-01-05 |
| 918 | 2022-01-06 | 954,800 | 8,200 | 8.84 | 10,800,000 | 24,748,416 | 25.92 | 2022-01-04 |
| 919 | 2022-01-05 | 946,600 | 8,600 | 8.76 | 10,800,000 | 24,592,668 | 25.98 | 2022-01-03 |
| 920 | 2022-01-04 | 938,000 | 1,700 | 8.69 | 10,800,000 | 23,975,280 | 25.56 | 2021-12-30 |
| 921 | 2022-01-03 | 936,300 | 1,700 | 8.83 | 10,600,000 | 24,025,458 | 25.66 | 2021-12-29 |
| 922 | 2021-12-30 | 934,600 | -300 | 8.82 | 10,600,000 | 24,224,832 | 25.92 | 2021-12-28 |
| 923 | 2021-12-29 | 934,900 | 6,200 | 8.82 | 10,600,000 | 24,045,628 | 25.72 | 2021-12-23 |
| 924 | 2021-12-28 | 928,700 | 4,100 | 8.76 | 10,600,000 | 23,273,222 | 25.06 | 2021-12-22 |
| 925 | 2021-12-22 | 924,600 | 11,700 | 8.72 | 10,600,000 | 22,985,556 | 24.86 | 2021-12-20 |
| 926 | 2021-12-21 | 912,900 | 2,000 | 8.61 | 10,600,000 | 23,132,886 | 25.34 | 2021-12-17 |
| 927 | 2021-12-17 | 910,900 | 10,800 | 8.59 | 10,600,000 | 22,863,590 | 25.10 | 2021-12-15 |
| 928 | 2021-12-16 | 900,100 | 5,000 | 8.49 | 10,600,000 | 22,556,506 | 25.06 | 2021-12-14 |
| 929 | 2021-12-15 | 895,100 | 500 | 8.44 | 10,600,000 | 22,807,148 | 25.48 | 2021-12-13 |
| 930 | 2021-12-14 | 894,600 | 13,900 | 8.44 | 10,600,000 | 22,758,624 | 25.44 | 2021-12-10 |
| 931 | 2021-12-13 | 880,700 | 2,400 | 8.31 | 10,600,000 | 22,704,446 | 25.78 | 2021-12-09 |
| 932 | 2021-12-10 | 878,300 | 29,300 | 8.29 | 10,600,000 | 22,273,688 | 25.36 | 2021-12-08 |
| 933 | 2021-12-09 | 849,000 | 4,600 | 8.01 | 10,600,000 | 21,445,740 | 25.26 | 2021-12-07 |
| 934 | 2021-12-08 | 844,400 | -2,000 | 7.97 | 10,600,000 | 21,160,664 | 25.06 | 2021-12-06 |
| 935 | 2021-12-07 | 846,400 | -3,600 | 7.98 | 10,600,000 | 21,329,280 | 25.20 | 2021-12-03 |
| 936 | 2021-12-06 | 850,000 | -2,000 | 8.02 | 10,600,000 | 21,080,000 | 24.80 | 2021-12-02 |
| 937 | 2021-12-03 | 852,000 | 2,600 | 8.04 | 10,600,000 | 21,027,360 | 24.68 | 2021-12-01 |
| 938 | 2021-12-02 | 849,400 | 3,600 | 8.01 | 10,600,000 | 20,708,372 | 24.38 | 2021-11-30 |
| 939 | 2021-12-01 | 845,800 | 7,400 | 7.98 | 10,600,000 | 20,772,848 | 24.56 | 2021-11-29 |
| 940 | 2021-11-29 | 838,400 | -5,000 | 8.38 | 10,000,000 | 21,043,840 | 25.10 | 2021-11-25 |
| 941 | 2021-11-26 | 843,400 | 3,500 | 8.43 | 10,000,000 | 21,085,000 | 25.00 | 2021-11-24 |
| 942 | 2021-11-25 | 839,900 | -3,000 | 8.40 | 10,000,000 | 20,829,520 | 24.80 | 2021-11-23 |
| 943 | 2021-11-24 | 842,900 | 1,400 | 8.43 | 10,000,000 | 20,752,198 | 24.62 | 2021-11-22 |
| 944 | 2021-11-22 | 841,500 | 2,200 | 8.42 | 10,000,000 | 20,700,900 | 24.60 | 2021-11-18 |
| 945 | 2021-11-19 | 839,300 | 16,700 | 8.39 | 10,000,000 | 20,730,710 | 24.70 | 2021-11-17 |
| 946 | 2021-11-18 | 822,600 | 6,700 | 8.23 | 10,000,000 | 20,318,220 | 24.70 | 2021-11-16 |
| 947 | 2021-11-17 | 815,900 | 7,400 | 8.16 | 10,000,000 | 20,120,094 | 24.66 | 2021-11-15 |
| 948 | 2021-11-16 | 808,500 | 5,100 | 8.09 | 10,000,000 | 20,244,840 | 25.04 | 2021-11-12 |
| 949 | 2021-11-15 | 803,400 | 3,100 | 8.03 | 10,000,000 | 20,165,340 | 25.10 | 2021-11-11 |
| 950 | 2021-11-12 | 800,300 | 9,500 | 8.00 | 10,000,000 | 19,815,428 | 24.76 | 2021-11-10 |
| 951 | 2021-11-11 | 790,800 | 8,600 | 8.41 | 9,400,000 | 19,390,416 | 24.52 | 2021-11-09 |
| 952 | 2021-11-10 | 782,200 | -1,500 | 8.32 | 9,400,000 | 19,179,544 | 24.52 | 2021-11-08 |
| 953 | 2021-11-09 | 783,700 | 31,500 | 8.34 | 9,400,000 | 19,059,584 | 24.32 | 2021-11-05 |
| 954 | 2021-11-08 | 752,200 | 8,500 | 8.00 | 9,400,000 | 18,684,648 | 24.84 | 2021-11-04 |
| 955 | 2021-11-05 | 743,700 | 1,000 | 7.91 | 9,400,000 | 18,488,382 | 24.86 | 2021-11-03 |
| 956 | 2021-11-04 | 742,700 | 35,900 | 8.44 | 8,800,000 | 18,389,252 | 24.76 | 2021-11-02 |
| 957 | 2021-11-03 | 706,800 | 15,900 | 8.03 | 8,800,000 | 17,740,680 | 25.10 | 2021-11-01 |
| 958 | 2021-11-02 | 690,900 | 5,800 | 7.85 | 8,800,000 | 17,493,588 | 25.32 | 2021-10-29 |
| 959 | 2021-11-01 | 685,100 | 31,800 | 7.79 | 8,800,000 | 17,319,328 | 25.28 | 2021-10-28 |
| 960 | 2021-10-29 | 653,300 | 4,400 | 7.97 | 8,200,000 | 16,646,084 | 25.48 | 2021-10-27 |
| 961 | 2021-10-28 | 648,900 | 47,400 | 7.91 | 8,200,000 | 16,572,906 | 25.54 | 2021-10-26 |
| 962 | 2021-10-27 | 601,500 | 30,100 | 7.71 | 7,800,000 | 15,614,940 | 25.96 | 2021-10-25 |
| 963 | 2021-10-26 | 571,400 | 3,000 | 7.33 | 7,800,000 | 14,913,540 | 26.10 | 2021-10-22 |
| 964 | 2021-10-25 | 568,400 | -7,100 | 7.29 | 7,800,000 | 14,789,768 | 26.02 | 2021-10-21 |
| 965 | 2021-10-22 | 575,500 | 25,600 | 7.38 | 7,800,000 | 14,801,860 | 25.72 | 2021-10-20 |
| 966 | 2021-10-21 | 549,900 | 2,300 | 7.05 | 7,800,000 | 14,264,406 | 25.94 | 2021-10-19 |
| 967 | 2021-10-20 | 547,600 | 2,700 | 7.02 | 7,800,000 | 14,149,984 | 25.84 | 2021-10-18 |
| 968 | 2021-10-19 | 544,900 | 15,900 | 7.36 | 7,400,000 | 14,025,726 | 25.74 | 2021-10-15 |
| 969 | 2021-10-18 | 529,000 | 13,100 | 7.15 | 7,400,000 | 13,648,200 | 25.80 | 2021-10-12 |
| 970 | 2021-10-12 | 515,900 | 1,900 | 7.37 | 7,000,000 | 13,444,354 | 26.06 | 2021-10-08 |
| 971 | 2021-10-11 | 514,000 | 500 | 7.34 | 7,000,000 | 13,600,440 | 26.46 | 2021-10-07 |
| 972 | 2021-10-08 | 513,500 | 4,700 | 7.34 | 7,000,000 | 13,433,160 | 26.16 | 2021-10-06 |
| 973 | 2021-10-07 | 508,800 | 3,200 | 7.27 | 7,000,000 | 13,228,800 | 26.00 | 2021-10-05 |
| 974 | 2021-10-06 | 505,600 | 500 | 7.22 | 7,000,000 | 13,145,600 | 26.00 | 2021-10-04 |
| 975 | 2021-10-05 | 505,100 | 2,000 | 7.22 | 7,000,000 | 13,193,212 | 26.12 | 2021-09-30 |
| 976 | 2021-10-04 | 503,100 | 100 | 7.19 | 7,000,000 | 13,040,352 | 25.92 | 2021-09-29 |
| 977 | 2021-09-30 | 503,000 | 8,500 | 7.19 | 7,000,000 | 13,148,420 | 26.14 | 2021-09-28 |
| 978 | 2021-09-29 | 494,500 | 9,300 | 7.06 | 7,000,000 | 12,599,860 | 25.48 | 2021-09-27 |
| 979 | 2021-09-28 | 485,200 | 22,300 | 6.93 | 7,000,000 | 12,489,048 | 25.74 | 2021-09-24 |
| 980 | 2021-09-27 | 462,900 | -8,200 | 6.61 | 7,000,000 | 12,063,174 | 26.06 | 2021-09-23 |
| 981 | 2021-09-24 | 471,100 | 39,900 | 7.14 | 6,600,000 | 12,747,966 | 27.06 | 2021-09-21 |
| 982 | 2021-09-23 | 431,200 | 23,800 | 7.43 | 5,800,000 | 11,349,184 | 26.32 | 2021-09-20 |
| 983 | 2021-09-21 | 407,400 | 26,300 | 7.02 | 5,800,000 | 11,105,724 | 27.26 | 2021-09-17 |
| 984 | 2021-09-20 | 381,100 | 9,200 | 6.57 | 5,800,000 | 10,480,250 | 27.50 | 2021-09-16 |
| 985 | 2021-09-17 | 371,900 | 21,300 | 6.89 | 5,400,000 | 10,487,580 | 28.20 | 2021-09-15 |
| 986 | 2021-09-16 | 350,600 | -2,200 | 6.49 | 5,400,000 | 10,209,472 | 29.12 | 2021-09-14 |
| 987 | 2021-09-15 | 352,800 | 800 | 7.35 | 4,800,000 | 10,245,312 | 29.04 | 2021-09-13 |
| 988 | 2021-09-13 | 352,000 | 10,300 | 7.33 | 4,800,000 | 9,996,800 | 28.40 | 2021-09-09 |
| 989 | 2021-09-10 | 341,700 | -200 | 7.12 | 4,800,000 | 9,752,118 | 28.54 | 2021-09-08 |
| 990 | 2021-09-09 | 341,900 | -500 | 7.12 | 4,800,000 | 9,737,312 | 28.48 | 2021-09-07 |
| 991 | 2021-09-08 | 342,400 | 3,800 | 7.13 | 4,800,000 | 9,792,640 | 28.60 | 2021-09-06 |
| 992 | 2021-09-07 | 338,600 | 200 | 7.05 | 4,800,000 | 9,738,136 | 28.76 | 2021-09-03 |
| 993 | 2021-09-06 | 338,400 | 1,600 | 7.05 | 4,800,000 | 9,610,560 | 28.40 | 2021-09-02 |
| 994 | 2021-09-03 | 336,800 | -3,000 | 7.02 | 4,800,000 | 9,524,704 | 28.28 | 2021-09-01 |
| 995 | 2021-09-02 | 339,800 | 13,000 | 7.08 | 4,800,000 | 9,514,400 | 28.00 | 2021-08-31 |
| 996 | 2021-08-31 | 326,800 | 400 | 6.81 | 4,800,000 | 8,973,928 | 27.46 | 2021-08-27 |
| 997 | 2021-08-30 | 326,400 | -1,200 | 6.80 | 4,800,000 | 8,949,888 | 27.42 | 2021-08-26 |
| 998 | 2021-08-27 | 327,600 | -4,800 | 6.83 | 4,800,000 | 9,041,760 | 27.60 | 2021-08-25 |
| 999 | 2021-08-26 | 332,400 | 44,000 | 6.93 | 4,800,000 | 9,067,872 | 27.28 | 2021-08-24 |
| 1000 | 2021-08-24 | 288,400 | 1,300 | 6.01 | 4,800,000 | 7,729,120 | 26.80 | 2021-08-20 |
| 1001 | 2021-08-23 | 287,100 | 2,000 | 5.98 | 4,800,000 | 7,780,410 | 27.10 | 2021-08-19 |
| 1002 | 2021-08-20 | 285,100 | 200 | 5.94 | 4,800,000 | 7,857,356 | 27.56 | 2021-08-18 |
| 1003 | 2021-08-13 | 284,900 | -1,100 | 6.48 | 4,400,000 | 7,880,334 | 27.66 | 2021-08-11 |
| 1004 | 2021-08-09 | 286,000 | 1,200 | 6.50 | 4,400,000 | 7,722,000 | 27.00 | 2021-08-05 |
| 1005 | 2021-08-06 | 284,800 | 1,600 | 6.47 | 4,400,000 | 7,718,080 | 27.10 | 2021-08-04 |
| 1006 | 2021-07-30 | 283,200 | 9,200 | 6.74 | 4,200,000 | 7,504,800 | 26.50 | 2021-07-28 |
| 1007 | 2021-07-29 | 274,000 | 13,800 | 6.52 | 4,200,000 | 7,233,600 | 26.40 | 2021-07-27 |
| 1008 | 2021-07-28 | 260,200 | 2,500 | 6.20 | 4,200,000 | 7,077,440 | 27.20 | 2021-07-26 |
| 1009 | 2021-07-27 | 257,700 | 5,500 | 6.14 | 4,200,000 | 7,164,060 | 27.80 | 2021-07-23 |
| 1010 | 2021-07-26 | 252,200 | 2,100 | 6.00 | 4,200,000 | 7,026,292 | 27.86 | 2021-07-22 |
| 1011 | 2021-07-23 | 250,100 | 100 | 5.95 | 4,200,000 | 6,862,744 | 27.44 | 2021-07-21 |
| 1012 | 2021-07-22 | 250,000 | -5,400 | 5.95 | 4,200,000 | 6,835,000 | 27.34 | 2021-07-20 |
| 1013 | 2021-07-21 | 255,400 | 1,100 | 6.08 | 4,200,000 | 7,140,984 | 27.96 | 2021-07-19 |
| 1014 | 2021-07-19 | 254,300 | 500 | 6.05 | 4,200,000 | 7,094,970 | 27.90 | 2021-07-15 |
| 1015 | 2021-07-16 | 253,800 | 8,500 | 6.04 | 4,200,000 | 7,065,792 | 27.84 | 2021-07-14 |
| 1016 | 2021-07-14 | 245,300 | 23,500 | 5.84 | 4,200,000 | 6,794,810 | 27.70 | 2021-07-12 |
| 1017 | 2021-07-12 | 221,800 | 7,800 | 5.84 | 3,800,000 | 6,174,912 | 27.84 | 2021-07-08 |
| 1018 | 2021-07-09 | 214,000 | 9,500 | 5.63 | 3,800,000 | 6,034,800 | 28.20 | 2021-07-07 |
| 1019 | 2021-07-07 | 204,500 | 200 | 5.38 | 3,800,000 | 5,815,980 | 28.44 | 2021-07-05 |
| 1020 | 2021-07-06 | 204,300 | 2,500 | 5.38 | 3,800,000 | 5,814,378 | 28.46 | 2021-07-02 |
| 1021 | 2021-07-05 | 201,800 | 2,000 | 5.31 | 3,800,000 | 5,759,372 | 28.54 | 2021-06-30 |
| 1022 | 2021-07-02 | 199,800 | 1,300 | 5.26 | 3,800,000 | 5,706,288 | 28.56 | 2021-06-29 |
| 1023 | 2021-06-29 | 198,500 | 3,900 | 5.22 | 3,800,000 | 5,728,710 | 28.86 | 2021-06-25 |
| 1024 | 2021-06-25 | 194,600 | 8,100 | 5.12 | 3,800,000 | 5,577,236 | 28.66 | 2021-06-23 |
| 1025 | 2021-06-23 | 186,500 | 3,100 | 5.18 | 3,600,000 | 5,345,090 | 28.66 | 2021-06-21 |
| 1026 | 2021-06-22 | 183,400 | -2,000 | 5.09 | 3,600,000 | 5,245,240 | 28.60 | 2021-06-18 |
| 1027 | 2021-06-21 | 185,400 | 14,700 | 5.15 | 3,600,000 | 5,350,644 | 28.86 | 2021-06-17 |
| 1028 | 2021-06-18 | 170,700 | 34,900 | 4.74 | 3,600,000 | 4,922,988 | 28.84 | 2021-06-16 |
| 1029 | 2021-06-17 | 135,800 | 200 | 3.77 | 3,600,000 | 3,992,520 | 29.40 | 2021-06-15 |
| 1030 | 2021-06-10 | 135,600 | -500 | 3.99 | 3,400,000 | 4,019,184 | 29.64 | 2021-06-08 |
| 1031 | 2021-06-08 | 136,100 | 1,800 | 4.00 | 3,400,000 | 4,050,336 | 29.76 | 2021-06-04 |
| 1032 | 2021-06-07 | 134,300 | 500 | 3.95 | 3,400,000 | 3,994,082 | 29.74 | 2021-06-03 |
| 1033 | 2021-06-04 | 133,800 | 2,500 | 3.94 | 3,400,000 | 3,987,240 | 29.80 | 2021-06-02 |
| 1034 | 2021-06-02 | 131,300 | 200 | 3.86 | 3,400,000 | 3,920,618 | 29.86 | 2021-05-31 |
| 1035 | 2021-06-01 | 131,100 | 200 | 3.86 | 3,400,000 | 3,938,244 | 30.04 | 2021-05-28 |
| 1036 | 2021-05-31 | 130,900 | 5,000 | 3.85 | 3,400,000 | 3,934,854 | 30.06 | 2021-05-27 |
| 1037 | 2021-05-28 | 125,900 | 500 | 3.70 | 3,400,000 | 3,771,964 | 29.96 | 2021-05-26 |
| 1038 | 2021-05-26 | 125,400 | -500 | 3.69 | 3,400,000 | 3,706,824 | 29.56 | 2021-05-24 |
| 1039 | 2021-05-24 | 125,900 | 4,500 | 3.70 | 3,400,000 | 3,706,496 | 29.44 | 2021-05-20 |
| 1040 | 2021-05-20 | 121,400 | 3,200 | 3.57 | 3,400,000 | 3,544,880 | 29.20 | 2021-05-17 |
| 1041 | 2021-05-18 | 118,200 | -200 | 3.48 | 3,400,000 | 3,432,528 | 29.04 | 2021-05-14 |
| 1042 | 2021-05-17 | 118,400 | 200 | 3.48 | 3,400,000 | 3,438,336 | 29.04 | 2021-05-13 |
| 1043 | 2021-05-14 | 118,200 | 400 | 3.48 | 3,400,000 | 3,475,080 | 29.40 | 2021-05-12 |
| 1044 | 2021-05-13 | 117,800 | 2,000 | 3.46 | 3,400,000 | 3,493,948 | 29.66 | 2021-05-11 |
| 1045 | 2021-05-12 | 115,800 | -12,000 | 3.41 | 3,400,000 | 3,460,104 | 29.88 | 2021-05-10 |
| 1046 | 2021-05-05 | 127,800 | -400 | 3.76 | 3,400,000 | 3,683,196 | 28.82 | 2021-05-03 |
| 1047 | 2021-05-04 | 128,200 | 200 | 3.77 | 3,400,000 | 3,722,928 | 29.04 | 2021-04-30 |
| 1048 | 2021-05-03 | 128,000 | -2,000 | 3.76 | 3,400,000 | 3,758,080 | 29.36 | 2021-04-29 |
| 1049 | 2021-04-30 | 130,000 | 3,000 | 3.82 | 3,400,000 | 3,796,000 | 29.20 | 2021-04-28 |
| 1050 | 2021-04-29 | 127,000 | 1,300 | 3.74 | 3,400,000 | 3,705,860 | 29.18 | 2021-04-27 |
| 1051 | 2021-04-26 | 125,700 | 3,100 | 3.70 | 3,400,000 | 3,693,066 | 29.38 | 2021-04-22 |
| 1052 | 2021-04-21 | 122,600 | -15,000 | 3.61 | 3,400,000 | 3,653,480 | 29.80 | 2021-04-19 |
| 1053 | 2021-04-20 | 137,600 | -6,800 | 4.05 | 3,400,000 | 4,072,960 | 29.60 | 2021-04-16 |
| 1054 | 2021-04-15 | 144,400 | 3,000 | 4.25 | 3,400,000 | 4,225,144 | 29.26 | 2021-04-13 |
| 1055 | 2021-04-12 | 141,400 | -1,000 | 4.16 | 3,400,000 | 4,140,192 | 29.28 | 2021-04-08 |
| 1056 | 2021-04-09 | 142,400 | 500 | 4.19 | 3,400,000 | 4,155,232 | 29.18 | 2021-04-07 |
| 1057 | 2021-04-08 | 141,900 | 500 | 4.17 | 3,400,000 | 4,120,776 | 29.04 | 2021-04-01 |
| 1058 | 2021-04-01 | 141,400 | 6,800 | 4.16 | 3,400,000 | 4,151,504 | 29.36 | 2021-03-30 |
| 1059 | 2021-03-29 | 134,600 | -2,000 | 3.96 | 3,400,000 | 3,817,256 | 28.36 | 2021-03-25 |
| 1060 | 2021-03-25 | 136,600 | 4,000 | 4.02 | 3,400,000 | 3,906,760 | 28.60 | 2021-03-23 |
| 1061 | 2021-03-23 | 132,600 | 3,500 | 3.90 | 3,400,000 | 3,802,968 | 28.68 | 2021-03-19 |
| 1062 | 2021-03-19 | 129,100 | 5,200 | 3.80 | 3,400,000 | 3,738,736 | 28.96 | 2021-03-17 |
| 1063 | 2021-03-17 | 123,900 | -4,200 | 3.64 | 3,400,000 | 3,610,446 | 29.14 | 2021-03-15 |
| 1064 | 2021-03-16 | 128,100 | -13,800 | 3.77 | 3,400,000 | 3,714,900 | 29.00 | 2021-03-12 |
| 1065 | 2021-03-15 | 141,900 | 6,800 | 4.17 | 3,400,000 | 4,149,156 | 29.24 | 2021-03-11 |
| 1066 | 2021-03-02 | 135,100 | -200 | 3.38 | 4,000,000 | 3,809,820 | 28.20 | 2021-02-26 |
| 1067 | 2021-03-01 | 135,300 | 6,500 | 3.08 | 4,400,000 | 3,899,346 | 28.82 | 2021-02-25 |
| 1068 | 2021-02-26 | 128,800 | -2,000 | 2.93 | 4,400,000 | 3,593,520 | 27.90 | 2021-02-24 |
| 1069 | 2021-02-24 | 130,800 | 4,200 | 2.97 | 4,400,000 | 3,701,640 | 28.30 | 2021-02-22 |
| 1070 | 2021-02-23 | 126,600 | -400 | 2.88 | 4,400,000 | 3,572,652 | 28.22 | 2021-02-19 |
| 1071 | 2021-02-18 | 127,000 | -17,200 | 2.76 | 4,600,000 | 3,545,840 | 27.92 | 2021-02-16 |
| 1072 | 2021-02-03 | 144,200 | -1,300 | 3.28 | 4,400,000 | 3,803,996 | 26.38 | 2021-02-01 |
| 1073 | 2021-02-01 | 145,500 | 900 | 3.31 | 4,400,000 | 3,812,100 | 26.20 | 2021-01-28 |
| 1074 | 2021-01-28 | 144,600 | -500 | 2.89 | 5,000,000 | 3,846,360 | 26.60 | 2021-01-26 |
| 1075 | 2021-01-27 | 145,100 | 3,500 | 2.90 | 5,000,000 | 3,894,484 | 26.84 | 2021-01-25 |
| 1076 | 2021-01-25 | 141,600 | -1,000 | 2.83 | 5,000,000 | 3,885,504 | 27.44 | 2021-01-21 |
| 1077 | 2021-01-21 | 142,600 | 1,000 | 2.85 | 5,000,000 | 3,875,868 | 27.18 | 2021-01-19 |
| 1078 | 2021-01-19 | 141,600 | -300 | 2.83 | 5,000,000 | 3,746,736 | 26.46 | 2021-01-15 |
| 1079 | 2021-01-15 | 141,900 | -1,700 | 2.84 | 5,000,000 | 3,783,054 | 26.66 | 2021-01-13 |
| 1080 | 2021-01-12 | 143,600 | 200 | 2.87 | 5,000,000 | 3,719,240 | 25.90 | 2021-01-08 |
| 1081 | 2021-01-07 | 143,400 | -5,000 | 2.87 | 5,000,000 | 3,662,436 | 25.54 | 2021-01-05 |
| 1082 | 2021-01-06 | 148,400 | -200 | 2.97 | 5,000,000 | 3,802,008 | 25.62 | 2021-01-04 |
| 1083 | 2021-01-05 | 148,600 | 100 | 2.97 | 5,000,000 | 3,768,496 | 25.36 | 2020-12-30 |
| 1084 | 2020-12-29 | 148,500 | -500 | 2.97 | 5,000,000 | 3,703,590 | 24.94 | 2020-12-23 |
| 1085 | 2020-12-22 | 149,000 | 300 | 2.98 | 5,000,000 | 3,769,700 | 25.30 | 2020-12-18 |
| 1086 | 2020-12-16 | 148,700 | -7,000 | 2.97 | 5,000,000 | 3,732,370 | 25.10 | 2020-12-14 |
| 1087 | 2020-12-15 | 155,700 | 1,200 | 3.11 | 5,000,000 | 3,911,184 | 25.12 | 2020-12-11 |
| 1088 | 2020-12-14 | 154,500 | 400 | 3.09 | 5,000,000 | 3,862,500 | 25.00 | 2020-12-10 |
| 1089 | 2020-12-11 | 154,100 | -100 | 3.08 | 5,000,000 | 3,864,828 | 25.08 | 2020-12-09 |
| 1090 | 2020-12-09 | 154,200 | 1,000 | 3.08 | 5,000,000 | 3,873,504 | 25.12 | 2020-12-07 |
| 1091 | 2020-12-02 | 153,200 | 5,000 | 3.06 | 5,000,000 | 3,894,344 | 25.42 | 2020-11-30 |
| 1092 | 2020-11-27 | 148,200 | 2,000 | 2.96 | 5,000,000 | 3,796,884 | 25.62 | 2020-11-25 |
| 1093 | 2020-11-25 | 146,200 | -6,900 | 2.92 | 5,000,000 | 3,693,012 | 25.26 | 2020-11-23 |
| 1094 | 2020-11-23 | 153,100 | 100 | 3.06 | 5,000,000 | 3,888,740 | 25.40 | 2020-11-19 |
| 1095 | 2020-11-12 | 153,000 | 500 | 3.06 | 5,000,000 | 3,849,480 | 25.16 | 2020-11-10 |
| 1096 | 2020-11-11 | 152,500 | 4,100 | 3.05 | 5,000,000 | 3,766,750 | 24.70 | 2020-11-09 |
| 1097 | 2020-11-05 | 148,400 | -2,000 | 2.97 | 5,000,000 | 3,490,368 | 23.52 | 2020-11-03 |
| 1098 | 2020-10-27 | 150,400 | 100 | 3.01 | 5,000,000 | 3,546,432 | 23.58 | 2020-10-22 |
| 1099 | 2020-10-23 | 150,300 | -2,500 | 3.01 | 5,000,000 | 3,520,026 | 23.42 | 2020-10-21 |
| 1100 | 2020-10-20 | 152,800 | 500 | 3.06 | 5,000,000 | 3,563,296 | 23.32 | 2020-10-16 |
| 1101 | 2020-10-19 | 152,300 | 1,000 | 3.05 | 5,000,000 | 3,527,268 | 23.16 | 2020-10-15 |
| 1102 | 2020-10-16 | 151,300 | -3,800 | 3.03 | 5,000,000 | 3,522,264 | 23.28 | 2020-10-14 |
| 1103 | 2020-10-15 | 155,100 | 2,000 | 3.10 | 5,000,000 | 3,623,136 | 23.36 | 2020-10-12 |
| 1104 | 2020-10-09 | 153,100 | 900 | 3.06 | 5,000,000 | 3,723,392 | 24.32 | 2020-10-07 |
| 1105 | 2020-09-30 | 152,200 | 600 | 3.04 | 5,000,000 | 3,588,876 | 23.58 | 2020-09-28 |
| 1106 | 2020-09-29 | 151,600 | 1,000 | 3.03 | 5,000,000 | 3,532,280 | 23.30 | 2020-09-25 |
| 1107 | 2020-09-24 | 150,600 | 4,000 | 3.01 | 5,000,000 | 3,647,532 | 24.22 | 2020-09-22 |
| 1108 | 2020-09-23 | 146,600 | 100 | 2.93 | 5,000,000 | 3,588,768 | 24.48 | 2020-09-21 |
| 1109 | 2020-09-22 | 146,500 | -1,000 | 2.93 | 5,000,000 | 3,621,480 | 24.72 | 2020-09-18 |
| 1110 | 2020-09-09 | 147,500 | 1,000 | 2.95 | 5,000,000 | 3,581,300 | 24.28 | 2020-09-07 |
| 1111 | 2020-09-07 | 146,500 | -2,800 | 2.93 | 5,000,000 | 3,589,250 | 24.50 | 2020-09-03 |
| 1112 | 2020-08-27 | 149,300 | -800 | 2.99 | 5,000,000 | 3,720,556 | 24.92 | 2020-08-25 |
| 1113 | 2020-08-14 | 150,100 | -2,000 | 3.00 | 5,000,000 | 3,677,450 | 24.50 | 2020-08-12 |
| 1114 | 2020-08-11 | 152,100 | -1,200 | 3.04 | 5,000,000 | 3,650,400 | 24.00 | 2020-08-07 |
| 1115 | 2020-08-06 | 153,300 | -2,000 | 3.07 | 5,000,000 | 3,691,464 | 24.08 | 2020-08-04 |
| 1116 | 2020-08-05 | 155,300 | -1,000 | 3.11 | 5,000,000 | 3,680,610 | 23.70 | 2020-08-03 |
| 1117 | 2020-07-16 | 156,300 | -1,000 | 2.89 | 5,400,000 | 3,826,224 | 24.48 | 2020-07-14 |
| 1118 | 2020-07-13 | 157,300 | -1,000 | 2.91 | 5,400,000 | 3,951,376 | 25.12 | 2020-07-09 |
| 1119 | 2020-07-10 | 158,300 | 5,800 | 2.93 | 5,400,000 | 3,989,160 | 25.20 | 2020-07-08 |
| 1120 | 2020-07-08 | 152,500 | -2,200 | 2.82 | 5,400,000 | 3,907,050 | 25.62 | 2020-07-06 |
| 1121 | 2020-07-07 | 154,700 | 10,000 | 2.86 | 5,400,000 | 3,771,586 | 24.38 | 2020-07-03 |
| 1122 | 2020-06-30 | 144,700 | -5,700 | 2.89 | 5,000,000 | 3,423,602 | 23.66 | 2020-06-26 |
| 1123 | 2020-06-23 | 150,400 | -2,000 | 3.01 | 5,000,000 | 3,621,632 | 24.08 | 2020-06-19 |
| 1124 | 2020-06-16 | 152,400 | 2,000 | 3.05 | 5,000,000 | 3,596,640 | 23.60 | 2020-06-12 |
| 1125 | 2020-06-04 | 150,400 | 200 | 3.01 | 5,000,000 | 3,498,304 | 23.26 | 2020-06-02 |
| 1126 | 2020-06-03 | 150,200 | -4,000 | 3.00 | 5,000,000 | 3,472,624 | 23.12 | 2020-06-01 |
| 1127 | 2020-06-01 | 154,200 | -1,000 | 3.08 | 5,000,000 | 3,484,920 | 22.60 | 2020-05-28 |
| 1128 | 2020-05-25 | 155,200 | 2,000 | 3.10 | 5,000,000 | 3,662,720 | 23.60 | 2020-05-21 |
| 1129 | 2020-05-12 | 153,200 | 400 | 3.06 | 5,000,000 | 3,646,160 | 23.80 | 2020-05-08 |
| 1130 | 2020-05-05 | 152,800 | 700 | 3.06 | 5,000,000 | 3,682,480 | 24.10 | 2020-04-29 |
| 1131 | 2020-04-27 | 152,100 | 1,300 | 3.04 | 5,000,000 | 3,574,350 | 23.50 | 2020-04-23 |
| 1132 | 2020-04-22 | 150,800 | 600 | 2.69 | 5,600,000 | 3,619,200 | 24.00 | 2020-04-20 |
| 1133 | 2020-04-21 | 150,200 | 1,200 | 2.68 | 5,600,000 | 3,612,310 | 24.05 | 2020-04-17 |
| 1134 | 2020-04-20 | 149,000 | -3,500 | 2.66 | 5,600,000 | 3,531,300 | 23.70 | 2020-04-16 |
| 1135 | 2020-04-17 | 152,500 | 400 | 2.72 | 5,600,000 | 3,629,500 | 23.80 | 2020-04-15 |
| 1136 | 2020-04-14 | 152,100 | -1,600 | 2.72 | 5,600,000 | 3,574,350 | 23.50 | 2020-04-08 |
| 1137 | 2020-04-09 | 153,700 | 200 | 2.74 | 5,600,000 | 3,627,320 | 23.60 | 2020-04-07 |
| 1138 | 2020-04-06 | 153,500 | 1,600 | 2.74 | 5,600,000 | 3,530,500 | 23.00 | 2020-04-02 |
| 1139 | 2020-04-02 | 151,900 | -1,000 | 2.71 | 5,600,000 | 3,501,295 | 23.05 | 2020-03-31 |
| 1140 | 2020-03-31 | 152,900 | 5,000 | 2.73 | 5,600,000 | 3,593,150 | 23.50 | 2020-03-27 |
| 1141 | 2020-03-27 | 147,900 | 2,500 | 2.64 | 5,600,000 | 3,394,305 | 22.95 | 2020-03-25 |
| 1142 | 2020-03-25 | 145,400 | 700 | 2.60 | 5,600,000 | 3,155,180 | 21.70 | 2020-03-23 |
| 1143 | 2020-03-23 | 144,700 | -600 | 2.58 | 5,600,000 | 3,139,990 | 21.70 | 2020-03-19 |
| 1144 | 2020-03-20 | 145,300 | 4,200 | 2.59 | 5,600,000 | 3,269,250 | 22.50 | 2020-03-18 |
| 1145 | 2020-03-19 | 141,100 | 2,000 | 2.52 | 5,600,000 | 3,308,795 | 23.45 | 2020-03-17 |
| 1146 | 2020-03-17 | 139,100 | 500 | 2.48 | 5,600,000 | 3,394,040 | 24.40 | 2020-03-13 |
| 1147 | 2020-03-16 | 138,600 | 2,100 | 2.48 | 5,600,000 | 3,499,650 | 25.25 | 2020-03-12 |
| 1148 | 2020-03-12 | 136,500 | 1,300 | 2.44 | 5,600,000 | 3,480,750 | 25.50 | 2020-03-10 |
| 1149 | 2020-03-11 | 135,200 | -800 | 2.41 | 5,600,000 | 3,515,200 | 26.00 | 2020-03-09 |
| 1150 | 2020-03-04 | 136,000 | 5,300 | 2.43 | 5,600,000 | 3,672,000 | 27.00 | 2020-03-02 |
| 1151 | 2020-03-03 | 130,700 | -1,200 | 2.33 | 5,600,000 | 3,502,760 | 26.80 | 2020-02-28 |
| 1152 | 2020-02-28 | 131,900 | -7,600 | 2.36 | 5,600,000 | 3,561,300 | 27.00 | 2020-02-26 |
| 1153 | 2020-02-19 | 139,500 | 200 | 2.49 | 5,600,000 | 3,899,025 | 27.95 | 2020-02-17 |
| 1154 | 2020-02-18 | 139,300 | 8,000 | 2.49 | 5,600,000 | 3,886,470 | 27.90 | 2020-02-14 |
| 1155 | 2020-02-14 | 131,300 | 7,000 | 2.34 | 5,600,000 | 3,643,575 | 27.75 | 2020-02-12 |
| 1156 | 2020-02-12 | 124,300 | 4,000 | 2.22 | 5,600,000 | 3,337,455 | 26.85 | 2020-02-10 |
| 1157 | 2020-02-10 | 120,300 | 500 | 2.15 | 5,600,000 | 3,320,280 | 27.60 | 2020-02-06 |
| 1158 | 2020-02-06 | 119,800 | -1,000 | 2.14 | 5,600,000 | 3,198,660 | 26.70 | 2020-02-04 |
| 1159 | 2020-02-03 | 120,800 | 1,700 | 2.16 | 5,600,000 | 3,201,200 | 26.50 | 2020-01-30 |
| 1160 | 2020-01-30 | 119,100 | -1,200 | 2.13 | 5,600,000 | 3,358,620 | 28.20 | 2020-01-23 |
| 1161 | 2020-01-29 | 120,300 | -300 | 2.15 | 5,600,000 | 3,488,700 | 29.00 | 2020-01-22 |
| 1162 | 2020-01-23 | 120,600 | -600 | 2.15 | 5,600,000 | 3,455,190 | 28.65 | 2020-01-21 |
| 1163 | 2020-01-20 | 121,200 | 5,000 | 2.16 | 5,600,000 | 3,569,340 | 29.45 | 2020-01-16 |
| 1164 | 2020-01-16 | 116,200 | 200 | 2.08 | 5,600,000 | 3,416,280 | 29.40 | 2020-01-14 |
| 1165 | 2020-01-09 | 116,000 | 1,200 | 2.07 | 5,600,000 | 3,364,000 | 29.00 | 2020-01-07 |
| 1166 | 2020-01-08 | 114,800 | 400 | 2.05 | 5,600,000 | 3,317,720 | 28.90 | 2020-01-06 |
| 1167 | 2020-01-07 | 114,400 | 100 | 2.04 | 5,600,000 | 3,363,360 | 29.40 | 2020-01-03 |
| 1168 | 2020-01-06 | 114,300 | -400 | 2.04 | 5,600,000 | 3,348,990 | 29.30 | 2020-01-02 |
| 1169 | 2020-01-03 | 114,700 | -2,400 | 2.05 | 5,600,000 | 3,343,505 | 29.15 | 2019-12-30 |
| 1170 | 2019-12-23 | 117,100 | -2,000 | 2.09 | 5,600,000 | 3,337,350 | 28.50 | 2019-12-19 |
| 1171 | 2019-12-19 | 119,100 | -4,100 | 2.13 | 5,600,000 | 3,424,125 | 28.75 | 2019-12-17 |
| 1172 | 2019-12-18 | 123,200 | -2,000 | 2.20 | 5,600,000 | 3,505,040 | 28.45 | 2019-12-16 |
| 1173 | 2019-12-16 | 125,200 | 600 | 2.24 | 5,600,000 | 3,505,600 | 28.00 | 2019-12-12 |
| 1174 | 2019-12-12 | 124,600 | -1,500 | 2.23 | 5,600,000 | 3,420,270 | 27.45 | 2019-12-10 |
| 1175 | 2019-12-05 | 126,100 | -100 | 2.25 | 5,600,000 | 3,429,920 | 27.20 | 2019-12-03 |
| 1176 | 2019-11-25 | 126,200 | -5,900 | 2.25 | 5,600,000 | 3,438,950 | 27.25 | 2019-11-21 |
| 1177 | 2019-11-20 | 132,100 | -1,200 | 2.36 | 5,600,000 | 3,606,330 | 27.30 | 2019-11-18 |
| 1178 | 2019-11-15 | 133,300 | 1,000 | 2.38 | 5,600,000 | 3,632,425 | 27.25 | 2019-11-13 |
| 1179 | 2019-11-13 | 132,300 | 3,600 | 2.36 | 5,600,000 | 3,591,945 | 27.15 | 2019-11-11 |
| 1180 | 2019-11-12 | 128,700 | 1,000 | 2.30 | 5,600,000 | 3,629,340 | 28.20 | 2019-11-08 |
| 1181 | 2019-11-07 | 127,700 | -1,000 | 2.28 | 5,600,000 | 3,556,445 | 27.85 | 2019-11-05 |
| 1182 | 2019-11-06 | 128,700 | -1,000 | 2.30 | 5,600,000 | 3,545,685 | 27.55 | 2019-11-04 |
| 1183 | 2019-11-04 | 129,700 | 4,000 | 2.32 | 5,600,000 | 3,488,930 | 26.90 | 2019-10-31 |
| 1184 | 2019-10-31 | 125,700 | 4,600 | 2.24 | 5,600,000 | 3,412,755 | 27.15 | 2019-10-29 |
| 1185 | 2019-10-29 | 121,100 | 1,100 | 2.16 | 5,600,000 | 3,275,755 | 27.05 | 2019-10-25 |
| 1186 | 2019-10-28 | 120,000 | 600 | 2.14 | 5,600,000 | 3,246,000 | 27.05 | 2019-10-24 |
| 1187 | 2019-10-25 | 119,400 | 1,000 | 2.13 | 5,600,000 | 3,199,920 | 26.80 | 2019-10-23 |
| 1188 | 2019-10-18 | 118,400 | 3,700 | 2.11 | 5,600,000 | 3,167,200 | 26.75 | 2019-10-16 |
| 1189 | 2019-10-17 | 114,700 | 1,000 | 2.05 | 5,600,000 | 3,056,755 | 26.65 | 2019-10-15 |
| 1190 | 2019-10-14 | 113,700 | -200 | 2.03 | 5,600,000 | 2,933,460 | 25.80 | 2019-10-10 |
| 1191 | 2019-10-09 | 113,900 | 800 | 2.11 | 5,400,000 | 2,932,925 | 25.75 | 2019-10-04 |
| 1192 | 2019-10-02 | 113,100 | -1,000 | 2.09 | 5,400,000 | 2,940,600 | 26.00 | 2019-09-27 |
| 1193 | 2019-09-26 | 114,100 | -3,800 | 2.11 | 5,400,000 | 3,052,175 | 26.75 | 2019-09-24 |
| 1194 | 2019-09-25 | 117,900 | 200 | 2.18 | 5,400,000 | 3,118,455 | 26.45 | 2019-09-23 |
| 1195 | 2019-09-23 | 117,700 | 1,800 | 2.18 | 5,400,000 | 3,148,475 | 26.75 | 2019-09-19 |
| 1196 | 2019-09-20 | 115,900 | 3,600 | 2.15 | 5,400,000 | 3,140,890 | 27.10 | 2019-09-18 |
| 1197 | 2019-09-16 | 112,300 | 100 | 2.08 | 5,400,000 | 3,048,945 | 27.15 | 2019-09-12 |
| 1198 | 2019-09-09 | 112,200 | 3,200 | 2.08 | 5,400,000 | 2,939,640 | 26.20 | 2019-09-05 |
| 1199 | 2019-09-05 | 109,000 | 200 | 2.02 | 5,400,000 | 2,763,150 | 25.35 | 2019-09-03 |
| 1200 | 2019-08-29 | 108,800 | 600 | 2.01 | 5,400,000 | 2,747,200 | 25.25 | 2019-08-27 |
| 1201 | 2019-08-28 | 108,200 | 1,000 | 2.00 | 5,400,000 | 2,737,460 | 25.30 | 2019-08-26 |
| 1202 | 2019-08-22 | 107,200 | 200 | 1.99 | 5,400,000 | 2,787,200 | 26.00 | 2019-08-20 |
| 1203 | 2019-08-20 | 107,000 | 1,000 | 1.98 | 5,400,000 | 2,755,250 | 25.75 | 2019-08-16 |
| 1204 | 2019-08-19 | 106,000 | -6,500 | 1.96 | 5,400,000 | 2,665,900 | 25.15 | 2019-08-15 |
| 1205 | 2019-08-16 | 112,500 | -2,000 | 2.08 | 5,400,000 | 2,868,750 | 25.50 | 2019-08-14 |
| 1206 | 2019-08-15 | 114,500 | 1,600 | 2.12 | 5,400,000 | 2,942,650 | 25.70 | 2019-08-13 |
| 1207 | 2019-08-07 | 112,900 | 1,000 | 2.17 | 5,200,000 | 2,974,915 | 26.35 | 2019-08-05 |
| 1208 | 2019-08-06 | 111,900 | 2,100 | 2.15 | 5,200,000 | 3,021,300 | 27.00 | 2019-08-02 |
| 1209 | 2019-08-01 | 109,800 | 200 | 2.11 | 5,200,000 | 3,090,870 | 28.15 | 2019-07-30 |
| 1210 | 2019-07-30 | 109,600 | 500 | 2.11 | 5,200,000 | 3,129,080 | 28.55 | 2019-07-26 |
| 1211 | 2019-07-29 | 109,100 | -1,600 | 2.10 | 5,200,000 | 3,131,170 | 28.70 | 2019-07-25 |
| 1212 | 2019-07-26 | 110,700 | -2,000 | 2.13 | 5,200,000 | 3,177,090 | 28.70 | 2019-07-24 |
| 1213 | 2019-07-24 | 112,700 | -200 | 2.17 | 5,200,000 | 3,217,585 | 28.55 | 2019-07-22 |
| 1214 | 2019-07-23 | 112,900 | -2,200 | 2.17 | 5,200,000 | 3,274,100 | 29.00 | 2019-07-19 |
| 1215 | 2019-07-22 | 115,100 | 500 | 2.21 | 5,200,000 | 3,309,125 | 28.75 | 2019-07-18 |
| 1216 | 2019-07-19 | 114,600 | -7,500 | 2.20 | 5,200,000 | 3,306,210 | 28.85 | 2019-07-17 |
| 1217 | 2019-07-18 | 122,100 | -5,800 | 2.35 | 5,200,000 | 3,534,795 | 28.95 | 2019-07-16 |
| 1218 | 2019-07-17 | 127,900 | -700 | 2.46 | 5,200,000 | 3,696,310 | 28.90 | 2019-07-15 |
| 1219 | 2019-07-08 | 128,600 | -100 | 2.68 | 4,800,000 | 3,851,570 | 29.95 | 2019-07-04 |
| 1220 | 2019-06-28 | 128,700 | 2,000 | 2.68 | 4,800,000 | 3,751,605 | 29.15 | 2019-06-26 |
| 1221 | 2019-06-27 | 126,700 | 7,000 | 2.64 | 4,800,000 | 3,661,630 | 28.90 | 2019-06-25 |
| 1222 | 2019-06-21 | 119,700 | 200 | 2.49 | 4,800,000 | 3,495,240 | 29.20 | 2019-06-19 |
| 1223 | 2019-06-20 | 119,500 | -3,100 | 2.49 | 4,800,000 | 3,453,550 | 28.90 | 2019-06-18 |
| 1224 | 2019-06-19 | 122,600 | -5,100 | 2.55 | 4,800,000 | 3,500,230 | 28.55 | 2019-06-17 |
| 1225 | 2019-06-14 | 127,700 | 14,000 | 2.66 | 4,800,000 | 3,684,145 | 28.85 | 2019-06-12 |
| 1226 | 2019-06-13 | 113,700 | 1,000 | 2.37 | 4,800,000 | 3,291,615 | 28.95 | 2019-06-11 |
| 1227 | 2019-06-10 | 112,700 | -3,000 | 2.35 | 4,800,000 | 3,155,600 | 28.00 | 2019-06-05 |
| 1228 | 2019-06-06 | 115,700 | 6,000 | 2.41 | 4,800,000 | 3,216,460 | 27.80 | 2019-06-04 |
| 1229 | 2019-05-29 | 109,700 | -100 | 2.29 | 4,800,000 | 3,077,085 | 28.05 | 2019-05-27 |
| 1230 | 2019-05-15 | 109,800 | -1,800 | 2.29 | 4,800,000 | 3,134,790 | 28.55 | 2019-05-10 |
| 1231 | 2019-05-14 | 111,600 | -3,100 | 2.33 | 4,800,000 | 3,202,920 | 28.70 | 2019-05-09 |
| 1232 | 2019-05-10 | 114,700 | 2,000 | 2.39 | 4,800,000 | 3,349,240 | 29.20 | 2019-05-08 |
| 1233 | 2019-05-09 | 112,700 | 1,000 | 2.35 | 4,800,000 | 3,324,650 | 29.50 | 2019-05-07 |
| 1234 | 2019-05-08 | 111,700 | 1,000 | 2.33 | 4,800,000 | 3,317,490 | 29.70 | 2019-05-06 |
| 1235 | 2019-05-06 | 110,700 | -300 | 2.31 | 4,800,000 | 3,304,395 | 29.85 | 2019-05-02 |
| 1236 | 2019-05-03 | 111,000 | -500 | 2.31 | 4,800,000 | 3,318,900 | 29.90 | 2019-04-30 |
| 1237 | 2019-05-02 | 111,500 | 700 | 2.32 | 4,800,000 | 3,356,150 | 30.10 | 2019-04-29 |
| 1238 | 2019-04-29 | 110,800 | -200 | 2.31 | 4,800,000 | 3,329,540 | 30.05 | 2019-04-25 |
| 1239 | 2019-04-26 | 111,000 | -1,900 | 2.31 | 4,800,000 | 3,357,750 | 30.25 | 2019-04-24 |
| 1240 | 2019-04-25 | 112,900 | 1,300 | 2.35 | 4,800,000 | 3,409,580 | 30.20 | 2019-04-23 |
| 1241 | 2019-04-24 | 111,600 | 5,000 | 2.33 | 4,800,000 | 3,392,640 | 30.40 | 2019-04-18 |
| 1242 | 2019-04-17 | 106,600 | 1,000 | 2.22 | 4,800,000 | 3,261,960 | 30.60 | 2019-04-15 |
| 1243 | 2019-04-12 | 105,600 | 2,000 | 2.20 | 4,800,000 | 3,284,160 | 31.10 | 2019-04-10 |
| 1244 | 2019-04-11 | 103,600 | 1,800 | 2.25 | 4,600,000 | 3,201,240 | 30.90 | 2019-04-09 |
| 1245 | 2019-04-10 | 101,800 | 5,700 | 2.21 | 4,600,000 | 3,145,620 | 30.90 | 2019-04-08 |
| 1246 | 2019-04-09 | 96,100 | 4,200 | 2.09 | 4,600,000 | 2,988,710 | 31.10 | 2019-04-04 |
| 1247 | 2019-04-08 | 91,900 | 100 | 2.00 | 4,600,000 | 2,821,330 | 30.70 | 2019-04-03 |
| 1248 | 2019-03-27 | 91,800 | 1,300 | 2.00 | 4,600,000 | 2,735,640 | 29.80 | 2019-03-25 |
| 1249 | 2019-03-15 | 90,500 | 3,000 | 1.97 | 4,600,000 | 2,728,575 | 30.15 | 2019-03-13 |
| 1250 | 2019-03-14 | 87,500 | 2,000 | 1.90 | 4,600,000 | 2,651,250 | 30.30 | 2019-03-12 |
| 1251 | 2019-03-13 | 85,500 | 1,000 | 1.86 | 4,600,000 | 2,560,725 | 29.95 | 2019-03-11 |
| 1252 | 2019-03-08 | 84,500 | 8,700 | 1.84 | 4,600,000 | 2,568,800 | 30.40 | 2019-03-06 |
| 1253 | 2019-03-07 | 75,800 | -2,000 | 1.72 | 4,400,000 | 2,327,060 | 30.70 | 2019-03-05 |
| 1254 | 2019-03-06 | 77,800 | 500 | 1.77 | 4,400,000 | 2,404,020 | 30.90 | 2019-03-04 |
| 1255 | 2019-03-04 | 77,300 | -200 | 1.76 | 4,400,000 | 2,334,460 | 30.20 | 2019-02-28 |
| 1256 | 2019-03-01 | 77,500 | -400 | 1.76 | 4,400,000 | 2,367,625 | 30.55 | 2019-02-27 |
| 1257 | 2019-02-20 | 77,900 | 700 | 1.77 | 4,400,000 | 2,317,525 | 29.75 | 2019-02-18 |
| 1258 | 2019-02-14 | 77,200 | 500 | 1.75 | 4,400,000 | 2,273,540 | 29.45 | 2019-02-12 |
| 1259 | 2019-02-12 | 76,700 | 3,000 | 1.74 | 4,400,000 | 2,254,980 | 29.40 | 2019-02-08 |
| 1260 | 2019-02-08 | 73,700 | -1,300 | 1.68 | 4,400,000 | 2,129,930 | 28.90 | 2019-01-31 |
| 1261 | 2019-01-25 | 75,000 | -300 | 1.70 | 4,400,000 | 2,122,500 | 28.30 | 2019-01-23 |
| 1262 | 2019-01-18 | 75,300 | -3,700 | 1.71 | 4,400,000 | 2,093,340 | 27.80 | 2019-01-16 |
| 1263 | 2019-01-17 | 79,000 | 4,000 | 1.80 | 4,400,000 | 2,133,000 | 27.00 | 2019-01-15 |
| 1264 | 2019-01-16 | 75,000 | 600 | 1.70 | 4,400,000 | 2,062,500 | 27.50 | 2019-01-14 |
| 1265 | 2019-01-09 | 74,400 | 100 | 1.69 | 4,400,000 | 2,001,360 | 26.90 | 2019-01-07 |
| 1266 | 2019-01-07 | 74,300 | 1,000 | 1.69 | 4,400,000 | 1,946,660 | 26.20 | 2019-01-03 |
| 1267 | 2019-01-04 | 73,300 | 3,700 | 1.67 | 4,400,000 | 1,946,115 | 26.55 | 2019-01-02 |
| 1268 | 2018-12-12 | 69,600 | 300 | 1.58 | 4,400,000 | 1,858,320 | 26.70 | 2018-12-10 |
| 1269 | 2018-12-11 | 69,300 | -100 | 1.58 | 4,400,000 | 1,884,960 | 27.20 | 2018-12-07 |
| 1270 | 2018-12-10 | 69,400 | 400 | 1.58 | 4,400,000 | 1,891,150 | 27.25 | 2018-12-06 |
| 1271 | 2018-12-05 | 69,000 | 2,600 | 1.57 | 4,400,000 | 1,925,100 | 27.90 | 2018-12-03 |
| 1272 | 2018-11-27 | 66,400 | -100 | 1.58 | 4,200,000 | 1,796,120 | 27.05 | 2018-11-23 |
| 1273 | 2018-11-19 | 66,500 | -2,000 | 1.58 | 4,200,000 | 1,815,450 | 27.30 | 2018-11-15 |
| 1274 | 2018-11-15 | 68,500 | 100 | 1.63 | 4,200,000 | 1,849,500 | 27.00 | 2018-11-13 |
| 1275 | 2018-11-01 | 68,400 | 2,100 | 1.63 | 4,200,000 | 1,795,500 | 26.25 | 2018-10-30 |
| 1276 | 2018-10-30 | 66,300 | 200 | 1.58 | 4,200,000 | 1,727,115 | 26.05 | 2018-10-26 |
| 1277 | 2018-10-29 | 66,100 | 500 | 1.57 | 4,200,000 | 1,725,210 | 26.10 | 2018-10-25 |
| 1278 | 2018-10-15 | 65,600 | 400 | 1.56 | 4,200,000 | 1,725,280 | 26.30 | 2018-10-11 |
| 1279 | 2018-10-02 | 65,200 | 500 | 1.63 | 4,000,000 | 1,838,640 | 28.20 | 2018-09-27 |
| 1280 | 2018-09-27 | 64,700 | 2,000 | 1.70 | 3,800,000 | 1,831,010 | 28.30 | 2018-09-24 |
| 1281 | 2018-09-24 | 62,700 | 3,600 | 1.74 | 3,600,000 | 1,755,600 | 28.00 | 2018-09-20 |
| 1282 | 2018-09-21 | 59,100 | 6,000 | 1.64 | 3,600,000 | 1,743,450 | 29.50 | 2018-09-19 |
| 1283 | 2018-09-19 | 53,100 | 2,400 | 1.48 | 3,600,000 | 1,545,210 | 29.10 | 2018-09-17 |
| 1284 | 2018-09-07 | 50,700 | 100 | 1.01 | 5,000,000 | 1,470,300 | 29.00 | 2018-09-05 |
| 1285 | 2018-09-06 | 50,600 | 300 | 1.01 | 5,000,000 | 1,485,110 | 29.35 | 2018-09-04 |
| 1286 | 2018-06-28 | 50,300 | 500 | 1.01 | 5,000,000 | 1,491,395 | 29.65 | 2018-06-26 |
| 1287 | 2018-06-21 | 49,800 | 500 | 1.00 | 5,000,000 | 1,536,330 | 30.85 | 2018-06-19 |
| 1288 | 2018-06-20 | 49,300 | 1,500 | 0.99 | 5,000,000 | 1,562,810 | 31.70 | 2018-06-15 |
| 1289 | 2018-06-04 | 47,800 | 200 | 0.96 | 5,000,000 | 1,520,040 | 31.80 | 2018-05-31 |
| 1290 | 2018-06-01 | 47,600 | 800 | 0.95 | 5,000,000 | 1,501,780 | 31.55 | 2018-05-30 |
| 1291 | 2018-05-25 | 46,800 | 1,500 | 0.94 | 5,000,000 | 1,523,340 | 32.55 | 2018-05-23 |
| 1292 | 2018-05-16 | 45,300 | -300 | 0.84 | 5,400,000 | 1,481,310 | 32.70 | 2018-05-14 |
| 1293 | 2018-05-11 | 45,600 | -1,500 | 0.84 | 5,400,000 | 1,454,640 | 31.90 | 2018-05-09 |
| 1294 | 2018-04-23 | 47,100 | 300 | 0.87 | 5,400,000 | 1,518,975 | 32.25 | 2018-04-19 |
| 1295 | 2018-04-17 | 46,800 | 100 | 0.90 | 5,200,000 | 1,539,720 | 32.90 | 2018-04-13 |
| 1296 | 2018-03-29 | 46,700 | 500 | 0.90 | 5,200,000 | 1,503,740 | 32.20 | 2018-03-27 |
| 1297 | 2018-03-27 | 46,200 | 500 | 0.92 | 5,000,000 | 1,483,020 | 32.10 | 2018-03-23 |
| 1298 | 2018-03-09 | 45,700 | 1,500 | 0.91 | 5,000,000 | 1,464,685 | 32.05 | 2018-03-07 |
| 1299 | 2018-03-02 | 44,200 | 1,500 | 0.88 | 5,000,000 | 1,405,560 | 31.80 | 2018-02-28 |
| 1300 | 2018-03-01 | 42,700 | 3,000 | 0.85 | 5,000,000 | 1,370,670 | 32.10 | 2018-02-27 |
| 1301 | 2018-02-20 | 39,700 | -200 | 0.79 | 5,000,000 | 1,216,805 | 30.65 | 2018-02-13 |
| 1302 | 2018-02-14 | 39,900 | -4,500 | 0.80 | 5,000,000 | 1,210,965 | 30.35 | 2018-02-12 |
| 1303 | 2018-02-13 | 44,400 | -5,000 | 0.89 | 5,000,000 | 1,340,880 | 30.20 | 2018-02-09 |
| 1304 | 2018-02-12 | 49,400 | 1,500 | 0.99 | 5,000,000 | 1,538,810 | 31.15 | 2018-02-08 |
| 1305 | 2018-02-09 | 47,900 | 5,500 | 0.96 | 5,000,000 | 1,501,665 | 31.35 | 2018-02-07 |
| 1306 | 2018-02-08 | 42,400 | -1,000 | 0.85 | 5,000,000 | 1,348,320 | 31.80 | 2018-02-06 |
| 1307 | 2018-02-02 | 43,400 | -6,000 | 0.87 | 5,000,000 | 1,464,750 | 33.75 | 2018-01-31 |
| 1308 | 2018-01-30 | 49,400 | -600 | 0.99 | 5,000,000 | 1,701,830 | 34.45 | 2018-01-26 |
| 1309 | 2018-01-29 | 50,000 | 500 | 1.00 | 5,000,000 | 1,700,000 | 34.00 | 2018-01-25 |
| 1310 | 2018-01-24 | 49,500 | -600 | 0.99 | 5,000,000 | 1,670,625 | 33.75 | 2018-01-22 |
| 1311 | 2018-01-17 | 50,100 | -2,000 | 1.00 | 5,000,000 | 1,603,200 | 32.00 | 2018-01-15 |
| 1312 | 2018-01-16 | 52,100 | -8,000 | 1.04 | 5,000,000 | 1,688,040 | 32.40 | 2018-01-12 |
| 1313 | 2018-01-10 | 60,100 | 700 | 1.20 | 5,000,000 | 1,923,200 | 32.00 | 2018-01-08 |
| 1314 | 2018-01-09 | 59,400 | -300 | 1.19 | 5,000,000 | 1,871,100 | 31.50 | 2018-01-05 |
| 1315 | 2018-01-08 | 59,700 | -5,000 | 1.19 | 5,000,000 | 1,850,700 | 31.00 | 2018-01-04 |
| 1316 | 2017-12-18 | 64,700 | -5,000 | 1.29 | 5,000,000 | 1,892,475 | 29.25 | 2017-12-14 |
| 1317 | 2017-11-30 | 69,700 | 1,500 | 0.97 | 7,200,000 | 2,003,875 | 28.75 | 2017-11-28 |
| 1318 | 2017-11-24 | 68,200 | -5,000 | 0.95 | 7,200,000 | 1,977,800 | 29.00 | 2017-11-22 |
| 1319 | 2017-11-23 | 73,200 | 2,000 | 1.02 | 7,200,000 | 2,111,820 | 28.85 | 2017-11-21 |
| 1320 | 2017-11-17 | 71,200 | 2,000 | 0.99 | 7,200,000 | 2,043,440 | 28.70 | 2017-11-15 |
| 1321 | 2017-11-13 | 69,200 | 1,000 | 0.96 | 7,200,000 | 1,999,880 | 28.90 | 2017-11-09 |
| 1322 | 2017-11-10 | 68,200 | 3,500 | 0.90 | 7,600,000 | 1,977,800 | 29.00 | 2017-11-08 |
| 1323 | 2017-11-09 | 64,700 | -100 | 0.85 | 7,600,000 | 1,970,115 | 30.45 | 2017-11-07 |
| 1324 | 2017-11-08 | 64,800 | 1,000 | 0.85 | 7,600,000 | 1,866,240 | 28.80 | 2017-11-06 |
| 1325 | 2017-10-20 | 63,800 | 1,200 | 0.80 | 8,000,000 | 1,888,480 | 29.60 | 2017-10-18 |
| 1326 | 2017-10-12 | 62,600 | -5,900 | 0.78 | 8,000,000 | 1,865,480 | 29.80 | 2017-10-10 |
| 1327 | 2017-10-09 | 68,500 | 1,000 | 0.86 | 8,000,000 | 2,058,425 | 30.05 | 2017-10-04 |
| 1328 | 2017-09-29 | 67,500 | -3,000 | 0.84 | 8,000,000 | 1,984,500 | 29.40 | 2017-09-27 |
| 1329 | 2017-09-28 | 70,500 | -1,000 | 0.88 | 8,000,000 | 2,012,775 | 28.55 | 2017-09-26 |
| 1330 | 2017-09-27 | 71,500 | 1,800 | 0.89 | 8,000,000 | 2,044,900 | 28.60 | 2017-09-25 |
| 1331 | 2017-09-26 | 69,700 | 1,200 | 0.87 | 8,000,000 | 2,059,635 | 29.55 | 2017-09-22 |
| 1332 | 2017-09-25 | 68,500 | -300 | 0.86 | 8,000,000 | 2,065,275 | 30.15 | 2017-09-21 |
| 1333 | 2017-09-22 | 68,800 | 2,000 | 0.86 | 8,000,000 | 2,064,000 | 30.00 | 2017-09-20 |
| 1334 | 2017-09-21 | 66,800 | -2,000 | 0.84 | 8,000,000 | 2,064,120 | 30.90 | 2017-09-19 |
| 1335 | 2017-09-20 | 68,800 | 10,300 | 0.86 | 8,000,000 | 2,132,800 | 31.00 | 2017-09-18 |
| 1336 | 2017-09-19 | 58,500 | 5,000 | 0.73 | 8,000,000 | 1,787,175 | 30.55 | 2017-09-15 |
| 1337 | 2017-09-15 | 53,500 | 4,800 | 0.67 | 8,000,000 | 1,618,375 | 30.25 | 2017-09-13 |
| 1338 | 2017-09-14 | 48,700 | 4,000 | 0.61 | 8,000,000 | 1,475,610 | 30.30 | 2017-09-12 |
| 1339 | 2017-09-13 | 44,700 | 1,000 | 0.56 | 8,000,000 | 1,349,940 | 30.20 | 2017-09-11 |
| 1340 | 2017-09-08 | 43,700 | -10,000 | 0.55 | 8,000,000 | 1,284,780 | 29.40 | 2017-09-06 |
| 1341 | 2017-09-06 | 53,700 | -6,500 | 0.67 | 8,000,000 | 1,570,725 | 29.25 | 2017-09-04 |
| 1342 | 2017-09-05 | 60,200 | 400 | 0.75 | 8,000,000 | 1,769,880 | 29.40 | 2017-09-01 |
| 1343 | 2017-08-30 | 59,800 | 100 | 0.75 | 8,000,000 | 1,731,210 | 28.95 | 2017-08-28 |
| 1344 | 2017-08-29 | 59,700 | -2,100 | 0.75 | 8,000,000 | 1,710,405 | 28.65 | 2017-08-25 |
| 1345 | 2017-08-25 | 61,800 | 1,400 | 0.77 | 8,000,000 | 1,730,400 | 28.00 | 2017-08-22 |
| 1346 | 2017-08-14 | 60,400 | 2,800 | 0.76 | 8,000,000 | 1,706,300 | 28.25 | 2017-08-10 |
| 1347 | 2017-08-11 | 57,600 | 200 | 0.72 | 8,000,000 | 1,635,840 | 28.40 | 2017-08-09 |
| 1348 | 2017-07-06 | 57,400 | -2,000 | 0.78 | 7,400,000 | 1,535,450 | 26.75 | 2017-07-04 |
| 1349 | 2017-07-04 | 59,400 | 2,000 | 0.80 | 7,400,000 | 1,591,920 | 26.80 | 2017-06-30 |
| 1350 | 2017-06-27 | 57,400 | 200 | 0.78 | 7,400,000 | 1,526,840 | 26.60 | 2017-06-23 |
| 1351 | 2017-06-19 | 57,200 | 1,500 | 0.77 | 7,400,000 | 1,507,220 | 26.35 | 2017-06-15 |
| 1352 | 2017-06-14 | 55,700 | 1,500 | 0.75 | 7,400,000 | 1,489,975 | 26.75 | 2017-06-12 |
| 1353 | 2017-06-13 | 54,200 | 4,200 | 0.73 | 7,400,000 | 1,455,270 | 26.85 | 2017-06-09 |
| 1354 | 2017-06-07 | 50,000 | -200 | 0.68 | 7,400,000 | 1,345,000 | 26.90 | 2017-06-05 |
| 1355 | 2017-06-02 | 50,200 | 100 | 0.68 | 7,400,000 | 1,350,380 | 26.90 | 2017-05-31 |
| 1356 | 2017-06-01 | 50,100 | 100 | 0.68 | 7,400,000 | 1,347,690 | 26.90 | 2017-05-29 |
| 1357 | 2017-05-25 | 50,000 | -4,100 | 0.68 | 7,400,000 | 1,312,500 | 26.25 | 2017-05-23 |
| 1358 | 2017-05-24 | 54,100 | 1,100 | 0.73 | 7,400,000 | 1,420,125 | 26.25 | 2017-05-22 |
| 1359 | 2017-05-22 | 53,000 | 4,000 | 0.72 | 7,400,000 | 1,380,650 | 26.05 | 2017-05-18 |
| 1360 | 2017-05-17 | 49,000 | 3,300 | 0.66 | 7,400,000 | 1,274,000 | 26.00 | 2017-05-15 |
| 1361 | 2017-05-16 | 45,700 | -10,000 | 0.62 | 7,400,000 | 1,188,200 | 26.00 | 2017-05-12 |
| 1362 | 2017-05-15 | 55,700 | -10,000 | 0.75 | 7,400,000 | 1,428,705 | 25.65 | 2017-05-11 |
| 1363 | 2017-05-10 | 65,700 | 600 | 0.86 | 7,600,000 | 1,642,500 | 25.00 | 2017-05-08 |
| 1364 | 2017-04-26 | 65,100 | 1,000 | 0.86 | 7,600,000 | 1,624,245 | 24.95 | 2017-04-24 |
| 1365 | 2017-04-24 | 64,100 | 1,000 | 0.84 | 7,600,000 | 1,608,910 | 25.10 | 2017-04-20 |
| 1366 | 2017-04-20 | 63,100 | 200 | 0.83 | 7,600,000 | 1,590,120 | 25.20 | 2017-04-18 |
| 1367 | 2017-04-19 | 62,900 | 100 | 0.83 | 7,600,000 | 1,600,805 | 25.45 | 2017-04-13 |
| 1368 | 2017-04-10 | 62,800 | -6,000 | 0.81 | 7,800,000 | 1,588,840 | 25.30 | 2017-04-06 |
| 1369 | 2017-04-07 | 68,800 | 500 | 0.88 | 7,800,000 | 1,723,440 | 25.05 | 2017-04-05 |
| 1370 | 2017-04-06 | 68,300 | 800 | 0.88 | 7,800,000 | 1,731,405 | 25.35 | 2017-04-03 |
| 1371 | 2017-03-31 | 67,500 | 10,000 | 0.87 | 7,800,000 | 1,701,000 | 25.20 | 2017-03-29 |
| 1372 | 2017-03-24 | 57,500 | 4,000 | 0.72 | 8,000,000 | 1,451,875 | 25.25 | 2017-03-22 |
| 1373 | 2017-03-23 | 53,500 | -1,600 | 0.67 | 8,000,000 | 1,374,950 | 25.70 | 2017-03-21 |
| 1374 | 2017-03-22 | 55,100 | 5,600 | 0.69 | 8,000,000 | 1,407,805 | 25.55 | 2017-03-20 |
| 1375 | 2017-03-21 | 49,500 | 2,600 | 0.62 | 8,000,000 | 1,272,150 | 25.70 | 2017-03-17 |
| 1376 | 2017-03-17 | 46,900 | 46,900 | 0.57 | 8,200,000 | 1,188,915 | 25.35 | 2017-03-15 |
Copyright & disclaimer, Privacy policy